date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-15 09:30:00,37.9,38.21,37.8,38.08,249726.0,32.3091,32.5734,32.2238,32.4625,249726.0
2021-07-15 09:35:00,38.08,38.2,38.08,38.11,58215.0,32.4625,32.5648,32.4625,32.4881,58215.0
2021-07-15 09:40:00,38.1,38.12,37.94,37.98,81771.0,32.4796,32.4966,32.3432,32.3773,81771.0
2021-07-15 09:45:00,38.02,38.1,37.97,38.01,44581.0,32.4114,32.4796,32.3688,32.4029,44581.0
2021-07-15 09:50:00,38.02,38.09,37.91,37.95,33083.0,32.4114,32.4711,32.3176,32.3517,33083.0
2021-07-15 09:55:00,37.96,38.11,37.93,38.09,37538.0,32.3602,32.4881,32.3347,32.4711,37538.0
2021-07-15 10:00:00,38.09,38.19,38.09,38.19,40554.0,32.4711,32.5563,32.4711,32.5563,40554.0
2021-07-15 10:05:00,38.18,38.19,38.13,38.15,18044.0,32.5478,32.5563,32.5052,32.5222,18044.0
2021-07-15 10:10:00,38.15,38.17,38.04,38.04,22192.0,32.5222,32.5393,32.4284,32.4284,22192.0
2021-07-15 10:15:00,38.04,38.07,37.96,37.96,21758.0,32.4284,32.454,32.3602,32.3602,21758.0
2021-07-15 10:20:00,37.96,38.03,37.9,38.02,27155.0,32.3602,32.4199,32.3091,32.4114,27155.0
2021-07-15 10:25:00,38.02,38.03,37.95,37.98,28055.0,32.4114,32.4199,32.3517,32.3773,28055.0
2021-07-15 10:30:00,37.97,37.99,37.91,37.93,25924.0,32.3688,32.3858,32.3176,32.3347,25924.0
2021-07-15 10:35:00,37.94,38.03,37.93,38.03,58719.0,32.3432,32.4199,32.3347,32.4199,58719.0
2021-07-15 10:40:00,38.03,38.06,37.94,37.95,55994.0,32.4199,32.4455,32.3432,32.3517,55994.0
2021-07-15 10:45:00,37.96,38.09,37.96,38.09,21843.0,32.3602,32.4711,32.3602,32.4711,21843.0
2021-07-15 10:50:00,38.08,38.14,38.06,38.1,15575.0,32.4625,32.5137,32.4455,32.4796,15575.0
2021-07-15 10:55:00,38.1,38.16,38.08,38.16,22535.0,32.4796,32.5307,32.4625,32.5307,22535.0
2021-07-15 11:00:00,38.16,38.22,38.04,38.08,32435.0,32.5307,32.5819,32.4284,32.4625,32435.0
2021-07-15 11:05:00,38.08,38.13,38.07,38.09,24191.0,32.4625,32.5052,32.454,32.4711,24191.0
2021-07-15 11:10:00,38.09,38.14,38.07,38.11,46033.0,32.4711,32.5137,32.454,32.4881,46033.0
2021-07-15 11:15:00,38.11,38.11,38.07,38.1,16454.0,32.4881,32.4881,32.454,32.4796,16454.0
2021-07-15 11:20:00,38.1,38.12,38.08,38.11,5815.0,32.4796,32.4966,32.4625,32.4881,5815.0
2021-07-15 11:25:00,38.1,38.15,38.06,38.15,18197.0,32.4796,32.5222,32.4455,32.5222,18197.0
2021-07-15 11:30:00,38.15,38.16,38.12,38.14,24445.0,32.5222,32.5307,32.4966,32.5137,24445.0
2021-07-15 11:35:00,38.14,38.3,38.13,38.29,27243.0,32.5137,32.6501,32.5052,32.6416,27243.0
2021-07-15 11:40:00,38.29,38.32,38.27,38.32,11939.0,32.6416,32.6671,32.6245,32.6671,11939.0
2021-07-15 11:45:00,38.32,38.33,38.29,38.32,19775.0,32.6671,32.6757,32.6416,32.6671,19775.0
2021-07-15 11:50:00,38.31,38.35,38.3,38.34,11228.0,32.6586,32.6927,32.6501,32.6842,11228.0
2021-07-15 11:55:00,38.33,38.33,38.22,38.22,7829.0,32.6757,32.6757,32.5819,32.5819,7829.0
2021-07-15 12:00:00,38.22,38.26,38.21,38.23,50540.0,32.5819,32.616,32.5734,32.5904,50540.0
2021-07-15 12:05:00,38.23,38.23,38.08,38.09,27860.0,32.5904,32.5904,32.4625,32.4711,27860.0
2021-07-15 12:10:00,38.09,38.16,38.09,38.14,12502.0,32.4711,32.5307,32.4711,32.5137,12502.0
2021-07-15 12:15:00,38.13,38.15,38.11,38.12,8951.0,32.5052,32.5222,32.4881,32.4966,8951.0
2021-07-15 12:20:00,38.11,38.13,38.09,38.11,3825.0,32.4881,32.5052,32.4711,32.4881,3825.0
2021-07-15 12:25:00,38.1,38.15,38.09,38.12,6327.0,32.4796,32.5222,32.4711,32.4966,6327.0
2021-07-15 12:30:00,38.13,38.16,38.12,38.13,27500.0,32.5052,32.5307,32.4966,32.5052,27500.0
2021-07-15 12:35:00,38.12,38.12,38.06,38.09,25844.0,32.4966,32.4966,32.4455,32.4711,25844.0
2021-07-15 12:40:00,38.09,38.1,38.07,38.1,3816.0,32.4711,32.4796,32.454,32.4796,3816.0
2021-07-15 12:45:00,38.13,38.13,38.06,38.09,21416.0,32.5052,32.5052,32.4455,32.4711,21416.0
2021-07-15 12:50:00,38.09,38.12,38.09,38.1,6221.0,32.4711,32.4966,32.4711,32.4796,6221.0
2021-07-15 12:55:00,38.09,38.1,38.07,38.09,5621.0,32.4711,32.4796,32.454,32.4711,5621.0
2021-07-15 13:00:00,38.07,38.08,38.04,38.07,52299.0,32.454,32.4625,32.4284,32.454,52299.0
2021-07-15 13:05:00,38.06,38.1,38.06,38.07,5959.0,32.4455,32.4796,32.4455,32.454,5959.0
2021-07-15 13:10:00,38.07,38.08,38.03,38.04,49699.0,32.454,32.4625,32.4199,32.4284,49699.0
2021-07-15 13:15:00,38.04,38.05,37.98,37.98,15007.0,32.4284,32.437,32.3773,32.3773,15007.0
2021-07-15 13:20:00,37.98,38.02,37.93,37.94,26524.0,32.3773,32.4114,32.3347,32.3432,26524.0
2021-07-15 13:25:00,37.93,38.0,37.93,37.98,95422.0,32.3347,32.3943,32.3347,32.3773,95422.0
2021-07-15 13:30:00,37.98,38.0,37.96,37.99,50847.0,32.3773,32.3943,32.3602,32.3858,50847.0
2021-07-15 13:35:00,37.98,38.0,37.96,37.97,29430.0,32.3773,32.3943,32.3602,32.3688,29430.0
2021-07-15 13:40:00,37.97,37.97,37.84,37.84,23092.0,32.3688,32.3688,32.2579,32.2579,23092.0
2021-07-15 13:45:00,37.85,37.86,37.82,37.85,13131.0,32.2665,32.275,32.2409,32.2665,13131.0
2021-07-15 13:50:00,37.85,37.9,37.82,37.84,13786.0,32.2665,32.3091,32.2409,32.2579,13786.0
2021-07-15 13:55:00,37.85,37.87,37.82,37.82,28623.0,32.2665,32.2835,32.2409,32.2409,28623.0
2021-07-15 14:00:00,37.82,37.87,37.82,37.84,8912.0,32.2409,32.2835,32.2409,32.2579,8912.0
2021-07-15 14:05:00,37.82,37.87,37.81,37.85,18764.0,32.2409,32.2835,32.2324,32.2665,18764.0
2021-07-15 14:10:00,37.85,37.88,37.84,37.85,11835.0,32.2665,32.292,32.2579,32.2665,11835.0
2021-07-15 14:15:00,37.85,37.91,37.84,37.9,58676.0,32.2665,32.3176,32.2579,32.3091,58676.0
2021-07-15 14:20:00,37.9,37.94,37.89,37.94,6839.0,32.3091,32.3432,32.3006,32.3432,6839.0
2021-07-15 14:25:00,37.95,37.95,37.9,37.94,8699.0,32.3517,32.3517,32.3091,32.3432,8699.0
2021-07-15 14:30:00,37.94,37.97,37.93,37.94,21903.0,32.3432,32.3688,32.3347,32.3432,21903.0
2021-07-15 14:35:00,37.94,37.95,37.9,37.92,14638.0,32.3432,32.3517,32.3091,32.3261,14638.0
2021-07-15 14:40:00,37.91,37.92,37.89,37.9,9236.0,32.3176,32.3261,32.3006,32.3091,9236.0
2021-07-15 14:45:00,37.9,37.94,37.88,37.93,13584.0,32.3091,32.3432,32.292,32.3347,13584.0
2021-07-15 14:50:00,37.94,37.94,37.9,37.91,6539.0,32.3432,32.3432,32.3091,32.3176,6539.0
2021-07-15 14:55:00,37.91,37.93,37.9,37.92,11339.0,32.3176,32.3347,32.3091,32.3261,11339.0
2021-07-15 15:00:00,37.92,37.95,37.91,37.95,14512.0,32.3261,32.3517,32.3176,32.3517,14512.0
2021-07-15 15:05:00,37.95,37.95,37.9,37.92,18084.0,32.3517,32.3517,32.3091,32.3261,18084.0
2021-07-15 15:10:00,37.92,37.93,37.88,37.89,22123.0,32.3261,32.3347,32.292,32.3006,22123.0
2021-07-15 15:15:00,37.89,37.9,37.88,37.9,17562.0,32.3006,32.3091,32.292,32.3091,17562.0
2021-07-15 15:20:00,37.9,37.91,37.88,37.9,16055.0,32.3091,32.3176,32.292,32.3091,16055.0
2021-07-15 15:25:00,37.91,37.93,37.9,37.91,13596.0,32.3176,32.3347,32.3091,32.3176,13596.0
2021-07-15 15:30:00,37.91,37.94,37.89,37.89,45746.0,32.3176,32.3432,32.3006,32.3006,45746.0
2021-07-15 15:35:00,37.89,37.92,37.88,37.91,62098.0,32.3006,32.3261,32.292,32.3176,62098.0
2021-07-15 15:40:00,37.91,37.91,37.88,37.91,61652.0,32.3176,32.3176,32.292,32.3176,61652.0
2021-07-15 15:45:00,37.91,37.93,37.89,37.91,79698.0,32.3176,32.3347,32.3006,32.3176,79698.0
2021-07-15 15:50:00,37.91,37.98,37.91,37.95,137528.0,32.3176,32.3773,32.3176,32.3517,137528.0
2021-07-15 15:55:00,37.95,37.96,37.92,37.95,178736.0,32.3517,32.3602,32.3261,32.3517,178736.0
2021-07-16 09:30:00,38.14,38.22,38.03,38.04,160261.0,32.5137,32.5819,32.4199,32.4284,160261.0
2021-07-16 09:35:00,38.06,38.07,37.96,38.0,66556.0,32.4455,32.454,32.3602,32.3943,66556.0
2021-07-16 09:40:00,37.97,38.0,37.9,37.93,82474.0,32.3688,32.3943,32.3091,32.3347,82474.0
2021-07-16 09:45:00,37.94,37.96,37.71,37.75,146774.0,32.3432,32.3602,32.1471,32.1812,146774.0
2021-07-16 09:50:00,37.75,37.79,37.69,37.78,80273.0,32.1812,32.2153,32.1301,32.2068,80273.0
2021-07-16 09:55:00,37.79,37.86,37.73,37.86,179959.0,32.2153,32.275,32.1642,32.275,179959.0
2021-07-16 10:00:00,37.86,37.86,37.69,37.75,37752.0,32.275,32.275,32.1301,32.1812,37752.0
2021-07-16 10:05:00,37.73,37.76,37.65,37.66,32115.0,32.1642,32.1897,32.096,32.1045,32115.0
2021-07-16 10:10:00,37.66,37.69,37.55,37.58,111005.0,32.1045,32.1301,32.0107,32.0363,111005.0
2021-07-16 10:15:00,37.56,37.59,37.51,37.54,87153.0,32.0192,32.0448,31.9766,32.0022,87153.0
2021-07-16 10:20:00,37.55,37.56,37.43,37.44,207878.0,32.0107,32.0192,31.9084,31.9169,207878.0
2021-07-16 10:25:00,37.43,37.48,37.42,37.46,52954.0,31.9084,31.951,31.8999,31.934,52954.0
2021-07-16 10:30:00,37.46,37.57,37.43,37.55,50083.0,31.934,32.0278,31.9084,32.0107,50083.0
2021-07-16 10:35:00,37.54,37.57,37.43,37.5,62161.0,32.0022,32.0278,31.9084,31.9681,62161.0
2021-07-16 10:40:00,37.49,37.49,37.42,37.43,71086.0,31.9596,31.9596,31.8999,31.9084,71086.0
2021-07-16 10:45:00,37.44,37.44,37.36,37.38,68454.0,31.9169,31.9169,31.8487,31.8658,68454.0
2021-07-16 10:50:00,37.39,37.54,37.37,37.52,66708.0,31.8743,32.0022,31.8573,31.9851,66708.0
2021-07-16 10:55:00,37.52,37.64,37.51,37.64,23013.0,31.9851,32.0874,31.9766,32.0874,23013.0
2021-07-16 11:00:00,37.64,37.64,37.51,37.51,22277.0,32.0874,32.0874,31.9766,31.9766,22277.0
2021-07-16 11:05:00,37.51,37.63,37.5,37.61,43845.0,31.9766,32.0789,31.9681,32.0619,43845.0
2021-07-16 11:10:00,37.59,37.64,37.59,37.63,28471.0,32.0448,32.0874,32.0448,32.0789,28471.0
2021-07-16 11:15:00,37.59,37.59,37.51,37.58,26770.0,32.0448,32.0448,31.9766,32.0363,26770.0
2021-07-16 11:20:00,37.57,37.66,37.56,37.64,20001.0,32.0278,32.1045,32.0192,32.0874,20001.0
2021-07-16 11:25:00,37.64,37.66,37.62,37.65,26234.0,32.0874,32.1045,32.0704,32.096,26234.0
2021-07-16 11:30:00,37.64,37.69,37.62,37.69,31544.0,32.0874,32.1301,32.0704,32.1301,31544.0
2021-07-16 11:35:00,37.68,37.7,37.66,37.68,23147.0,32.1215,32.1386,32.1045,32.1215,23147.0
2021-07-16 11:40:00,37.68,37.69,37.65,37.67,12853.0,32.1215,32.1301,32.096,32.113,12853.0
2021-07-16 11:45:00,37.66,37.66,37.59,37.61,7073.0,32.1045,32.1045,32.0448,32.0619,7073.0
2021-07-16 11:50:00,37.61,37.64,37.6,37.62,3374.0,32.0619,32.0874,32.0533,32.0704,3374.0
2021-07-16 11:55:00,37.61,37.63,37.59,37.63,9217.0,32.0619,32.0789,32.0448,32.0789,9217.0
2021-07-16 12:00:00,37.62,37.63,37.58,37.61,17664.0,32.0704,32.0789,32.0363,32.0619,17664.0
2021-07-16 12:05:00,37.61,37.63,37.59,37.63,10919.0,32.0619,32.0789,32.0448,32.0789,10919.0
2021-07-16 12:10:00,37.63,37.65,37.63,37.63,3797.0,32.0789,32.096,32.0789,32.0789,3797.0
2021-07-16 12:15:00,37.63,37.63,37.57,37.59,42826.0,32.0789,32.0789,32.0278,32.0448,42826.0
2021-07-16 12:20:00,37.58,37.58,37.4,37.41,131181.0,32.0363,32.0363,31.8828,31.8914,131181.0
2021-07-16 12:25:00,37.4,37.42,37.34,37.4,44693.0,31.8828,31.8999,31.8317,31.8828,44693.0
2021-07-16 12:30:00,37.39,37.46,37.39,37.45,17804.0,31.8743,31.934,31.8743,31.9255,17804.0
2021-07-16 12:35:00,37.44,37.47,37.44,37.45,26036.0,31.9169,31.9425,31.9169,31.9255,26036.0
2021-07-16 12:40:00,37.45,37.47,37.43,37.45,39050.0,31.9255,31.9425,31.9084,31.9255,39050.0
2021-07-16 12:45:00,37.46,37.47,37.42,37.45,8090.0,31.934,31.9425,31.8999,31.9255,8090.0
2021-07-16 12:50:00,37.44,37.45,37.43,37.45,2975.0,31.9169,31.9255,31.9084,31.9255,2975.0
2021-07-16 12:55:00,37.45,37.47,37.43,37.47,19273.0,31.9255,31.9425,31.9084,31.9425,19273.0
2021-07-16 13:00:00,37.47,37.47,37.43,37.47,15342.0,31.9425,31.9425,31.9084,31.9425,15342.0
2021-07-16 13:05:00,37.47,37.47,37.43,37.43,13372.0,31.9425,31.9425,31.9084,31.9084,13372.0
2021-07-16 13:10:00,37.44,37.44,37.34,37.38,13945.0,31.9169,31.9169,31.8317,31.8658,13945.0
2021-07-16 13:15:00,37.37,37.41,37.35,37.38,64870.0,31.8573,31.8914,31.8402,31.8658,64870.0
2021-07-16 13:20:00,37.38,37.39,37.34,37.34,10126.0,31.8658,31.8743,31.8317,31.8317,10126.0
2021-07-16 13:25:00,37.34,37.36,37.34,37.36,10574.0,31.8317,31.8487,31.8317,31.8487,10574.0
2021-07-16 13:30:00,37.36,37.37,37.32,37.32,10088.0,31.8487,31.8573,31.8146,31.8146,10088.0
2021-07-16 13:35:00,37.31,37.34,37.3,37.33,9450.0,31.8061,31.8317,31.7976,31.8232,9450.0
2021-07-16 13:40:00,37.32,37.33,37.29,37.29,70360.0,31.8146,31.8232,31.7891,31.7891,70360.0
2021-07-16 13:45:00,37.29,37.3,37.24,37.25,23436.0,31.7891,31.7976,31.7464,31.755,23436.0
2021-07-16 13:50:00,37.25,37.25,37.2,37.2,69635.0,31.755,31.755,31.7124,31.7124,69635.0
2021-07-16 13:55:00,37.2,37.28,37.19,37.27,15168.0,31.7124,31.7805,31.7038,31.772,15168.0
2021-07-16 14:00:00,37.26,37.26,37.22,37.26,15065.0,31.7635,31.7635,31.7294,31.7635,15065.0
2021-07-16 14:05:00,37.24,37.29,37.24,37.29,6378.0,31.7464,31.7891,31.7464,31.7891,6378.0
2021-07-16 14:10:00,37.29,37.31,37.26,37.27,8756.0,31.7891,31.8061,31.7635,31.772,8756.0
2021-07-16 14:15:00,37.27,37.28,37.24,37.25,9582.0,31.772,31.7805,31.7464,31.755,9582.0
2021-07-16 14:20:00,37.25,37.25,37.22,37.23,4817.0,31.755,31.755,31.7294,31.7379,4817.0
2021-07-16 14:25:00,37.23,37.25,37.15,37.16,24788.0,31.7379,31.755,31.6697,31.6783,24788.0
2021-07-16 14:30:00,37.16,37.19,37.15,37.17,13273.0,31.6783,31.7038,31.6697,31.6868,13273.0
2021-07-16 14:35:00,37.17,37.19,37.13,37.14,12559.0,31.6868,31.7038,31.6527,31.6612,12559.0
2021-07-16 14:40:00,37.14,37.17,37.12,37.12,7962.0,31.6612,31.6868,31.6442,31.6442,7962.0
2021-07-16 14:45:00,37.12,37.13,37.1,37.1,18621.0,31.6442,31.6527,31.6271,31.6271,18621.0
2021-07-16 14:50:00,37.1,37.13,37.1,37.12,8729.0,31.6271,31.6527,31.6271,31.6442,8729.0
2021-07-16 14:55:00,37.12,37.15,37.11,37.14,21348.0,31.6442,31.6697,31.6356,31.6612,21348.0
2021-07-16 15:00:00,37.13,37.14,37.1,37.11,28034.0,31.6527,31.6612,31.6271,31.6356,28034.0
2021-07-16 15:05:00,37.11,37.11,37.06,37.1,15970.0,31.6356,31.6356,31.593,31.6271,15970.0
2021-07-16 15:10:00,37.1,37.13,37.09,37.13,13114.0,31.6271,31.6527,31.6186,31.6527,13114.0
2021-07-16 15:15:00,37.12,37.17,37.1,37.17,17390.0,31.6442,31.6868,31.6271,31.6868,17390.0
2021-07-16 15:20:00,37.17,37.2,37.12,37.12,85813.0,31.6868,31.7124,31.6442,31.6442,85813.0
2021-07-16 15:25:00,37.12,37.12,37.05,37.06,36276.0,31.6442,31.6442,31.5845,31.593,36276.0
2021-07-16 15:30:00,37.05,37.05,36.99,37.01,128472.0,31.5845,31.5845,31.5333,31.5504,128472.0
2021-07-16 15:35:00,37.02,37.02,36.99,37.01,79527.0,31.5589,31.5589,31.5333,31.5504,79527.0
2021-07-16 15:40:00,37.01,37.07,37.0,37.02,48235.0,31.5504,31.6015,31.5419,31.5589,48235.0
2021-07-16 15:45:00,37.02,37.04,37.0,37.03,49932.0,31.5589,31.576,31.5419,31.5674,49932.0
2021-07-16 15:50:00,37.04,37.07,37.02,37.06,73689.0,31.576,31.6015,31.5589,31.593,73689.0
2021-07-16 15:55:00,37.06,37.1,37.05,37.08,126778.0,31.593,31.6271,31.5845,31.6101,126778.0
2021-07-19 09:30:00,36.45,36.61,36.21,36.26,301762.0,31.073,31.2094,30.8684,30.911,301762.0
2021-07-19 09:35:00,36.26,36.42,36.2,36.21,81488.0,30.911,31.0474,30.8599,30.8684,81488.0
2021-07-19 09:40:00,36.2,36.2,36.06,36.16,189156.0,30.8599,30.8599,30.7405,30.8258,189156.0
2021-07-19 09:45:00,36.16,36.21,36.05,36.06,120913.0,30.8258,30.8684,30.732,30.7405,120913.0
2021-07-19 09:50:00,36.05,36.14,35.93,36.0,176802.0,30.732,30.8087,30.6297,30.6894,176802.0
2021-07-19 09:55:00,36.0,36.07,35.93,35.98,66186.0,30.6894,30.749,30.6297,30.6723,66186.0
2021-07-19 10:00:00,35.97,36.0,35.83,35.94,66559.0,30.6638,30.6894,30.5444,30.6382,66559.0
2021-07-19 10:05:00,35.94,36.04,35.86,35.96,62775.0,30.6382,30.7235,30.57,30.6553,62775.0
2021-07-19 10:10:00,35.95,35.96,35.78,35.82,96655.0,30.6467,30.6553,30.5018,30.5359,96655.0
2021-07-19 10:15:00,35.82,35.84,35.72,35.76,74029.0,30.5359,30.553,30.4507,30.4848,74029.0
2021-07-19 10:20:00,35.74,35.96,35.68,35.84,82065.0,30.4677,30.6553,30.4166,30.553,82065.0
2021-07-19 10:25:00,35.84,35.84,35.71,35.81,53271.0,30.553,30.553,30.4422,30.5274,53271.0
2021-07-19 10:30:00,35.78,35.86,35.71,35.85,31459.0,30.5018,30.57,30.4422,30.5615,31459.0
2021-07-19 10:35:00,35.84,35.85,35.7,35.81,53906.0,30.553,30.5615,30.4336,30.5274,53906.0
2021-07-19 10:40:00,35.8,35.98,35.75,35.97,66043.0,30.5189,30.6723,30.4763,30.6638,66043.0
2021-07-19 10:45:00,35.96,36.05,35.94,36.02,40528.0,30.6553,30.732,30.6382,30.7064,40528.0
2021-07-19 10:50:00,36.01,36.01,35.77,35.79,68401.0,30.6979,30.6979,30.4933,30.5103,68401.0
2021-07-19 10:55:00,35.79,35.89,35.73,35.84,106228.0,30.5103,30.5956,30.4592,30.553,106228.0
2021-07-19 11:00:00,35.84,35.93,35.76,35.87,192501.0,30.553,30.6297,30.4848,30.5785,192501.0
2021-07-19 11:05:00,35.87,35.88,35.75,35.88,54599.0,30.5785,30.5871,30.4763,30.5871,54599.0
2021-07-19 11:10:00,35.88,35.88,35.75,35.84,122129.0,30.5871,30.5871,30.4763,30.553,122129.0
2021-07-19 11:15:00,35.85,35.92,35.84,35.86,38514.0,30.5615,30.6212,30.553,30.57,38514.0
2021-07-19 11:20:00,35.86,35.87,35.78,35.82,63723.0,30.57,30.5785,30.5018,30.5359,63723.0
2021-07-19 11:25:00,35.81,35.81,35.74,35.75,40729.0,30.5274,30.5274,30.4677,30.4763,40729.0
2021-07-19 11:30:00,35.75,35.87,35.75,35.81,43405.0,30.4763,30.5785,30.4763,30.5274,43405.0
2021-07-19 11:35:00,35.81,35.83,35.76,35.81,47920.0,30.5274,30.5444,30.4848,30.5274,47920.0
2021-07-19 11:40:00,35.81,35.81,35.7,35.71,44715.0,30.5274,30.5274,30.4336,30.4422,44715.0
2021-07-19 11:45:00,35.71,35.74,35.67,35.68,80424.0,30.4422,30.4677,30.4081,30.4166,80424.0
2021-07-19 11:50:00,35.69,35.75,35.66,35.74,38599.0,30.4251,30.4763,30.3995,30.4677,38599.0
2021-07-19 11:55:00,35.74,35.89,35.74,35.88,34436.0,30.4677,30.5956,30.4677,30.5871,34436.0
2021-07-19 12:00:00,35.87,35.87,35.76,35.8,48359.0,30.5785,30.5785,30.4848,30.5189,48359.0
2021-07-19 12:05:00,35.8,35.8,35.72,35.72,16085.0,30.5189,30.5189,30.4507,30.4507,16085.0
2021-07-19 12:10:00,35.71,35.74,35.7,35.72,11218.0,30.4422,30.4677,30.4336,30.4507,11218.0
2021-07-19 12:15:00,35.71,35.77,35.69,35.7,28604.0,30.4422,30.4933,30.4251,30.4336,28604.0
2021-07-19 12:20:00,35.69,35.71,35.66,35.69,15475.0,30.4251,30.4422,30.3995,30.4251,15475.0
2021-07-19 12:25:00,35.69,35.71,35.65,35.66,12819.0,30.4251,30.4422,30.391,30.3995,12819.0
2021-07-19 12:30:00,35.65,35.65,35.59,35.61,25653.0,30.391,30.391,30.3399,30.3569,25653.0
2021-07-19 12:35:00,35.61,35.62,35.55,35.55,18846.0,30.3569,30.3654,30.3058,30.3058,18846.0
2021-07-19 12:40:00,35.56,35.56,35.52,35.54,16852.0,30.3143,30.3143,30.2802,30.2972,16852.0
2021-07-19 12:45:00,35.55,35.61,35.53,35.59,17978.0,30.3058,30.3569,30.2887,30.3399,17978.0
2021-07-19 12:50:00,35.58,35.66,35.56,35.65,23235.0,30.3313,30.3995,30.3143,30.391,23235.0
2021-07-19 12:55:00,35.64,35.65,35.57,35.65,12499.0,30.3825,30.391,30.3228,30.391,12499.0
2021-07-19 13:00:00,35.65,35.76,35.63,35.76,19935.0,30.391,30.4848,30.374,30.4848,19935.0
2021-07-19 13:05:00,35.75,35.76,35.72,35.73,13047.0,30.4763,30.4848,30.4507,30.4592,13047.0
2021-07-19 13:10:00,35.73,35.74,35.65,35.67,22347.0,30.4592,30.4677,30.391,30.4081,22347.0
2021-07-19 13:15:00,35.69,35.73,35.67,35.68,33088.0,30.4251,30.4592,30.4081,30.4166,33088.0
2021-07-19 13:20:00,35.68,35.7,35.61,35.66,40803.0,30.4166,30.4336,30.3569,30.3995,40803.0
2021-07-19 13:25:00,35.66,35.7,35.63,35.7,17132.0,30.3995,30.4336,30.374,30.4336,17132.0
2021-07-19 13:30:00,35.69,35.72,35.65,35.72,11885.0,30.4251,30.4507,30.391,30.4507,11885.0
2021-07-19 13:35:00,35.71,35.77,35.7,35.73,18674.0,30.4422,30.4933,30.4336,30.4592,18674.0
2021-07-19 13:40:00,35.74,35.75,35.61,35.63,32106.0,30.4677,30.4763,30.3569,30.374,32106.0
2021-07-19 13:45:00,35.64,35.72,35.63,35.65,84365.0,30.3825,30.4507,30.374,30.391,84365.0
2021-07-19 13:50:00,35.64,35.68,35.61,35.68,30018.0,30.3825,30.4166,30.3569,30.4166,30018.0
2021-07-19 13:55:00,35.68,35.7,35.62,35.64,14261.0,30.4166,30.4336,30.3654,30.3825,14261.0
2021-07-19 14:00:00,35.65,35.77,35.64,35.74,48970.0,30.391,30.4933,30.3825,30.4677,48970.0
2021-07-19 14:05:00,35.74,35.74,35.65,35.65,32072.0,30.4677,30.4677,30.391,30.391,32072.0
2021-07-19 14:10:00,35.66,35.73,35.65,35.69,40146.0,30.3995,30.4592,30.391,30.4251,40146.0
2021-07-19 14:15:00,35.69,35.73,35.68,35.71,11096.0,30.4251,30.4592,30.4166,30.4422,11096.0
2021-07-19 14:20:00,35.71,35.73,35.71,35.72,14620.0,30.4422,30.4592,30.4422,30.4507,14620.0
2021-07-19 14:25:00,35.7,35.77,35.7,35.76,22002.0,30.4336,30.4933,30.4336,30.4848,22002.0
2021-07-19 14:30:00,35.76,35.77,35.68,35.72,37655.0,30.4848,30.4933,30.4166,30.4507,37655.0
2021-07-19 14:35:00,35.72,35.73,35.63,35.65,31357.0,30.4507,30.4592,30.374,30.391,31357.0
2021-07-19 14:40:00,35.66,35.67,35.64,35.66,44416.0,30.3995,30.4081,30.3825,30.3995,44416.0
2021-07-19 14:45:00,35.66,35.68,35.65,35.66,39319.0,30.3995,30.4166,30.391,30.3995,39319.0
2021-07-19 14:50:00,35.66,35.69,35.62,35.63,72290.0,30.3995,30.4251,30.3654,30.374,72290.0
2021-07-19 14:55:00,35.64,35.69,35.63,35.66,27602.0,30.3825,30.4251,30.374,30.3995,27602.0
2021-07-19 15:00:00,35.65,35.69,35.63,35.69,19613.0,30.391,30.4251,30.374,30.4251,19613.0
2021-07-19 15:05:00,35.69,35.72,35.67,35.72,19445.0,30.4251,30.4507,30.4081,30.4507,19445.0
2021-07-19 15:10:00,35.72,35.74,35.66,35.66,93438.0,30.4507,30.4677,30.3995,30.3995,93438.0
2021-07-19 15:15:00,35.66,35.66,35.61,35.62,37798.0,30.3995,30.3995,30.3569,30.3654,37798.0
2021-07-19 15:20:00,35.63,35.69,35.62,35.67,28975.0,30.374,30.4251,30.3654,30.4081,28975.0
2021-07-19 15:25:00,35.66,35.72,35.66,35.7,21229.0,30.3995,30.4507,30.3995,30.4336,21229.0
2021-07-19 15:30:00,35.7,35.75,35.69,35.7,29695.0,30.4336,30.4763,30.4251,30.4336,29695.0
2021-07-19 15:35:00,35.7,35.75,35.69,35.75,40327.0,30.4336,30.4763,30.4251,30.4763,40327.0
2021-07-19 15:40:00,35.75,35.76,35.71,35.75,61025.0,30.4763,30.4848,30.4422,30.4763,61025.0
2021-07-19 15:45:00,35.75,35.8,35.73,35.79,40842.0,30.4763,30.5189,30.4592,30.5103,40842.0
2021-07-19 15:50:00,35.79,35.83,35.76,35.82,66999.0,30.5103,30.5444,30.4848,30.5359,66999.0
2021-07-19 15:55:00,35.82,35.87,35.81,35.86,184952.0,30.5359,30.5785,30.5274,30.57,184952.0
2021-07-20 09:30:00,35.44,35.5,35.18,35.4,332960.0,30.212,30.2631,29.9903,30.1779,332960.0
2021-07-20 09:35:00,35.38,35.47,35.2,35.23,116638.0,30.1608,30.2376,30.0074,30.033,116638.0
2021-07-20 09:40:00,35.21,35.46,35.16,35.41,48469.0,30.0159,30.229,29.9733,30.1864,48469.0
2021-07-20 09:45:00,35.41,35.56,35.33,35.56,66587.0,30.1864,30.3143,30.1182,30.3143,66587.0
2021-07-20 09:50:00,35.55,35.62,35.46,35.59,84112.0,30.3058,30.3654,30.229,30.3399,84112.0
2021-07-20 09:55:00,35.59,35.71,35.59,35.7,93065.0,30.3399,30.4422,30.3399,30.4336,93065.0
2021-07-20 10:00:00,35.71,35.79,35.68,35.78,38584.0,30.4422,30.5103,30.4166,30.5018,38584.0
2021-07-20 10:05:00,35.77,35.78,35.65,35.69,41632.0,30.4933,30.5018,30.391,30.4251,41632.0
2021-07-20 10:10:00,35.69,35.72,35.62,35.7,56173.0,30.4251,30.4507,30.3654,30.4336,56173.0
2021-07-20 10:15:00,35.7,35.87,35.67,35.86,36750.0,30.4336,30.5785,30.4081,30.57,36750.0
2021-07-20 10:20:00,35.86,35.96,35.86,35.94,87193.0,30.57,30.6553,30.57,30.6382,87193.0
2021-07-20 10:25:00,35.94,36.05,35.94,36.03,63305.0,30.6382,30.732,30.6382,30.7149,63305.0
2021-07-20 10:30:00,36.04,36.06,35.94,35.96,29598.0,30.7235,30.7405,30.6382,30.6553,29598.0
2021-07-20 10:35:00,35.95,36.02,35.87,35.93,77174.0,30.6467,30.7064,30.5785,30.6297,77174.0
2021-07-20 10:40:00,35.95,35.97,35.84,35.91,37226.0,30.6467,30.6638,30.553,30.6126,37226.0
2021-07-20 10:45:00,35.91,35.97,35.88,35.97,31644.0,30.6126,30.6638,30.5871,30.6638,31644.0
2021-07-20 10:50:00,35.98,36.03,35.94,35.98,27048.0,30.6723,30.7149,30.6382,30.6723,27048.0
2021-07-20 10:55:00,35.98,36.11,35.95,36.11,52049.0,30.6723,30.7831,30.6467,30.7831,52049.0
2021-07-20 11:00:00,36.12,36.13,36.0,36.07,28347.0,30.7917,30.8002,30.6894,30.749,28347.0
2021-07-20 11:05:00,36.07,36.1,35.99,36.02,32192.0,30.749,30.7746,30.6808,30.7064,32192.0
2021-07-20 11:10:00,36.02,36.08,36.0,36.07,39390.0,30.7064,30.7576,30.6894,30.749,39390.0
2021-07-20 11:15:00,36.08,36.08,35.97,35.97,52845.0,30.7576,30.7576,30.6638,30.6638,52845.0
2021-07-20 11:20:00,35.96,36.01,35.93,35.94,24574.0,30.6553,30.6979,30.6297,30.6382,24574.0
2021-07-20 11:25:00,35.95,36.0,35.87,35.87,51853.0,30.6467,30.6894,30.5785,30.5785,51853.0
2021-07-20 11:30:00,35.88,35.94,35.86,35.87,128475.0,30.5871,30.6382,30.57,30.5785,128475.0
2021-07-20 11:35:00,35.86,35.87,35.81,35.86,9978.0,30.57,30.5785,30.5274,30.57,9978.0
2021-07-20 11:40:00,35.86,35.91,35.85,35.91,7285.0,30.57,30.6126,30.5615,30.6126,7285.0
2021-07-20 11:45:00,35.91,35.93,35.9,35.92,9949.0,30.6126,30.6297,30.6041,30.6212,9949.0
2021-07-20 11:50:00,35.93,36.02,35.92,36.01,11619.0,30.6297,30.7064,30.6212,30.6979,11619.0
2021-07-20 11:55:00,36.01,36.02,35.98,35.98,13823.0,30.6979,30.7064,30.6723,30.6723,13823.0
2021-07-20 12:00:00,35.99,36.0,35.87,35.87,31002.0,30.6808,30.6894,30.5785,30.5785,31002.0
2021-07-20 12:05:00,35.87,35.87,35.78,35.8,16677.0,30.5785,30.5785,30.5018,30.5189,16677.0
2021-07-20 12:10:00,35.8,35.84,35.79,35.84,13024.0,30.5189,30.553,30.5103,30.553,13024.0
2021-07-20 12:15:00,35.85,35.88,35.84,35.85,11450.0,30.5615,30.5871,30.553,30.5615,11450.0
2021-07-20 12:20:00,35.87,35.9,35.85,35.89,3104.0,30.5785,30.6041,30.5615,30.5956,3104.0
2021-07-20 12:25:00,35.89,35.94,35.88,35.92,11913.0,30.5956,30.6382,30.5871,30.6212,11913.0
2021-07-20 12:30:00,35.9,35.94,35.89,35.94,6917.0,30.6041,30.6382,30.5956,30.6382,6917.0
2021-07-20 12:35:00,35.94,35.99,35.94,35.98,8446.0,30.6382,30.6808,30.6382,30.6723,8446.0
2021-07-20 12:40:00,35.98,36.01,35.95,35.97,25031.0,30.6723,30.6979,30.6467,30.6638,25031.0
2021-07-20 12:45:00,35.97,35.97,35.92,35.92,15932.0,30.6638,30.6638,30.6212,30.6212,15932.0
2021-07-20 12:50:00,35.92,35.95,35.91,35.91,11537.0,30.6212,30.6467,30.6126,30.6126,11537.0
2021-07-20 12:55:00,35.91,35.91,35.88,35.89,2879.0,30.6126,30.6126,30.5871,30.5956,2879.0
2021-07-20 13:00:00,35.9,35.9,35.75,35.75,24669.0,30.6041,30.6041,30.4763,30.4763,24669.0
2021-07-20 13:05:00,35.77,35.81,35.73,35.74,14580.0,30.4933,30.5274,30.4592,30.4677,14580.0
2021-07-20 13:10:00,35.75,35.79,35.75,35.77,3751.0,30.4763,30.5103,30.4763,30.4933,3751.0
2021-07-20 13:15:00,35.77,35.77,35.72,35.75,20959.0,30.4933,30.4933,30.4507,30.4763,20959.0
2021-07-20 13:20:00,35.76,35.77,35.71,35.72,6161.0,30.4848,30.4933,30.4422,30.4507,6161.0
2021-07-20 13:25:00,35.7,35.71,35.67,35.7,20812.0,30.4336,30.4422,30.4081,30.4336,20812.0
2021-07-20 13:30:00,35.7,35.72,35.69,35.7,26828.0,30.4336,30.4507,30.4251,30.4336,26828.0
2021-07-20 13:35:00,35.71,35.75,35.7,35.7,6758.0,30.4422,30.4763,30.4336,30.4336,6758.0
2021-07-20 13:40:00,35.72,35.75,35.67,35.68,8617.0,30.4507,30.4763,30.4081,30.4166,8617.0
2021-07-20 13:45:00,35.68,35.74,35.68,35.7,10892.0,30.4166,30.4677,30.4166,30.4336,10892.0
2021-07-20 13:50:00,35.7,35.72,35.68,35.71,8495.0,30.4336,30.4507,30.4166,30.4422,8495.0
2021-07-20 13:55:00,35.71,35.76,35.71,35.75,16471.0,30.4422,30.4848,30.4422,30.4763,16471.0
2021-07-20 14:00:00,35.75,35.78,35.75,35.77,11911.0,30.4763,30.5018,30.4763,30.4933,11911.0
2021-07-20 14:05:00,35.77,35.84,35.77,35.84,8287.0,30.4933,30.553,30.4933,30.553,8287.0
2021-07-20 14:10:00,35.84,35.85,35.83,35.83,6301.0,30.553,30.5615,30.5444,30.5444,6301.0
2021-07-20 14:15:00,35.84,35.86,35.81,35.82,15395.0,30.553,30.57,30.5274,30.5359,15395.0
2021-07-20 14:20:00,35.83,35.85,35.79,35.79,15634.0,30.5444,30.5615,30.5103,30.5103,15634.0
2021-07-20 14:25:00,35.78,35.79,35.71,35.71,16899.0,30.5018,30.5103,30.4422,30.4422,16899.0
2021-07-20 14:30:00,35.72,35.8,35.72,35.76,16824.0,30.4507,30.5189,30.4507,30.4848,16824.0
2021-07-20 14:35:00,35.74,35.74,35.72,35.73,15858.0,30.4677,30.4677,30.4507,30.4592,15858.0
2021-07-20 14:40:00,35.72,35.76,35.7,35.71,16903.0,30.4507,30.4848,30.4336,30.4422,16903.0
2021-07-20 14:45:00,35.71,35.79,35.7,35.79,7091.0,30.4422,30.5103,30.4336,30.5103,7091.0
2021-07-20 14:50:00,35.8,35.85,35.79,35.84,11455.0,30.5189,30.5615,30.5103,30.553,11455.0
2021-07-20 14:55:00,35.83,35.85,35.8,35.81,13186.0,30.5444,30.5615,30.5189,30.5274,13186.0
2021-07-20 15:00:00,35.81,35.81,35.77,35.77,30921.0,30.5274,30.5274,30.4933,30.4933,30921.0
2021-07-20 15:05:00,35.77,35.83,35.76,35.82,15635.0,30.4933,30.5444,30.4848,30.5359,15635.0
2021-07-20 15:10:00,35.82,35.91,35.82,35.88,13025.0,30.5359,30.6126,30.5359,30.5871,13025.0
2021-07-20 15:15:00,35.88,35.91,35.87,35.87,12191.0,30.5871,30.6126,30.5785,30.5785,12191.0
2021-07-20 15:20:00,35.88,35.93,35.87,35.93,12495.0,30.5871,30.6297,30.5785,30.6297,12495.0
2021-07-20 15:25:00,35.93,35.95,35.9,35.93,34820.0,30.6297,30.6467,30.6041,30.6297,34820.0
2021-07-20 15:30:00,35.93,35.94,35.89,35.9,20907.0,30.6297,30.6382,30.5956,30.6041,20907.0
2021-07-20 15:35:00,35.9,35.93,35.89,35.91,21588.0,30.6041,30.6297,30.5956,30.6126,21588.0
2021-07-20 15:40:00,35.91,35.95,35.9,35.93,42089.0,30.6126,30.6467,30.6041,30.6297,42089.0
2021-07-20 15:45:00,35.92,35.98,35.91,35.97,30085.0,30.6212,30.6723,30.6126,30.6638,30085.0
2021-07-20 15:50:00,35.98,35.98,35.92,35.93,60025.0,30.6723,30.6723,30.6212,30.6297,60025.0
2021-07-20 15:55:00,35.92,35.94,35.88,35.94,95363.0,30.6212,30.6382,30.5871,30.6382,95363.0
2021-07-21 09:30:00,36.74,36.94,36.7,36.92,197930.0,31.3202,31.4907,31.2861,31.4737,197930.0
2021-07-21 09:35:00,36.92,37.06,36.89,36.92,72955.0,31.4737,31.593,31.4481,31.4737,72955.0
2021-07-21 09:40:00,36.93,36.98,36.87,36.9,72279.0,31.4822,31.5248,31.431,31.4566,72279.0
2021-07-21 09:45:00,36.9,37.05,36.89,37.04,128285.0,31.4566,31.5845,31.4481,31.576,128285.0
2021-07-21 09:50:00,37.04,37.22,37.04,37.19,81435.0,31.576,31.7294,31.576,31.7038,81435.0
2021-07-21 09:55:00,37.18,37.23,37.07,37.09,81697.0,31.6953,31.7379,31.6015,31.6186,81697.0
2021-07-21 10:00:00,37.09,37.22,37.08,37.14,40429.0,31.6186,31.7294,31.6101,31.6612,40429.0
2021-07-21 10:05:00,37.13,37.22,37.11,37.11,41865.0,31.6527,31.7294,31.6356,31.6356,41865.0
2021-07-21 10:10:00,37.12,37.16,37.05,37.14,79900.0,31.6442,31.6783,31.5845,31.6612,79900.0
2021-07-21 10:15:00,37.15,37.16,37.01,37.03,51330.0,31.6697,31.6783,31.5504,31.5674,51330.0
2021-07-21 10:20:00,37.03,37.09,36.98,37.02,50912.0,31.5674,31.6186,31.5248,31.5589,50912.0
2021-07-21 10:25:00,37.02,37.06,36.88,36.88,53871.0,31.5589,31.593,31.4396,31.4396,53871.0
2021-07-21 10:30:00,36.87,36.9,36.8,36.88,71320.0,31.431,31.4566,31.3714,31.4396,71320.0
2021-07-21 10:35:00,36.88,37.03,36.88,37.02,62705.0,31.4396,31.5674,31.4396,31.5589,62705.0
2021-07-21 10:40:00,37.02,37.06,36.98,37.05,43477.0,31.5589,31.593,31.5248,31.5845,43477.0
2021-07-21 10:45:00,37.04,37.06,36.93,36.96,52879.0,31.576,31.593,31.4822,31.5078,52879.0
2021-07-21 10:50:00,36.97,37.03,36.92,36.92,35921.0,31.5163,31.5674,31.4737,31.4737,35921.0
2021-07-21 10:55:00,36.93,37.06,36.92,37.02,44333.0,31.4822,31.593,31.4737,31.5589,44333.0
2021-07-21 11:00:00,37.01,37.09,37.01,37.07,46455.0,31.5504,31.6186,31.5504,31.6015,46455.0
2021-07-21 11:05:00,37.08,37.12,37.06,37.06,47054.0,31.6101,31.6442,31.593,31.593,47054.0
2021-07-21 11:10:00,37.07,37.11,37.04,37.09,35192.0,31.6015,31.6356,31.576,31.6186,35192.0
2021-07-21 11:15:00,37.09,37.15,37.08,37.15,38061.0,31.6186,31.6697,31.6101,31.6697,38061.0
2021-07-21 11:20:00,37.16,37.16,37.08,37.09,33057.0,31.6783,31.6783,31.6101,31.6186,33057.0
2021-07-21 11:25:00,37.09,37.17,37.09,37.16,33437.0,31.6186,31.6868,31.6186,31.6783,33437.0
2021-07-21 11:30:00,37.16,37.17,37.11,37.13,35525.0,31.6783,31.6868,31.6356,31.6527,35525.0
2021-07-21 11:35:00,37.12,37.2,37.11,37.2,19505.0,31.6442,31.7124,31.6356,31.7124,19505.0
2021-07-21 11:40:00,37.2,37.24,37.2,37.23,16182.0,31.7124,31.7464,31.7124,31.7379,16182.0
2021-07-21 11:45:00,37.23,37.26,37.23,37.26,28785.0,31.7379,31.7635,31.7379,31.7635,28785.0
2021-07-21 11:50:00,37.26,37.3,37.26,37.27,15731.0,31.7635,31.7976,31.7635,31.772,15731.0
2021-07-21 11:55:00,37.27,37.28,37.23,37.27,14539.0,31.772,31.7805,31.7379,31.772,14539.0
2021-07-21 12:00:00,37.27,37.33,37.27,37.29,23169.0,31.772,31.8232,31.772,31.7891,23169.0
2021-07-21 12:05:00,37.29,37.33,37.28,37.32,8342.0,31.7891,31.8232,31.7805,31.8146,8342.0
2021-07-21 12:10:00,37.33,37.34,37.3,37.32,17708.0,31.8232,31.8317,31.7976,31.8146,17708.0
2021-07-21 12:15:00,37.32,37.34,37.3,37.34,13094.0,31.8146,31.8317,31.7976,31.8317,13094.0
2021-07-21 12:20:00,37.34,37.37,37.31,37.32,15268.0,31.8317,31.8573,31.8061,31.8146,15268.0
2021-07-21 12:25:00,37.32,37.32,37.24,37.24,11092.0,31.8146,31.8146,31.7464,31.7464,11092.0
2021-07-21 12:30:00,37.24,37.25,37.18,37.19,23442.0,31.7464,31.755,31.6953,31.7038,23442.0
2021-07-21 12:35:00,37.19,37.19,37.15,37.16,16335.0,31.7038,31.7038,31.6697,31.6783,16335.0
2021-07-21 12:40:00,37.16,37.21,37.14,37.2,13617.0,31.6783,31.7209,31.6612,31.7124,13617.0
2021-07-21 12:45:00,37.2,37.23,37.19,37.22,14346.0,31.7124,31.7379,31.7038,31.7294,14346.0
2021-07-21 12:50:00,37.22,37.24,37.19,37.22,51559.0,31.7294,31.7464,31.7038,31.7294,51559.0
2021-07-21 12:55:00,37.22,37.25,37.19,37.24,89634.0,31.7294,31.755,31.7038,31.7464,89634.0
2021-07-21 13:00:00,37.25,37.36,37.25,37.31,29374.0,31.755,31.8487,31.755,31.8061,29374.0
2021-07-21 13:05:00,37.32,37.37,37.32,37.34,23200.0,31.8146,31.8573,31.8146,31.8317,23200.0
2021-07-21 13:10:00,37.33,37.36,37.31,37.36,7772.0,31.8232,31.8487,31.8061,31.8487,7772.0
2021-07-21 13:15:00,37.35,37.39,37.33,37.33,9167.0,31.8402,31.8743,31.8232,31.8232,9167.0
2021-07-21 13:20:00,37.33,37.33,37.24,37.26,27901.0,31.8232,31.8232,31.7464,31.7635,27901.0
2021-07-21 13:25:00,37.26,37.31,37.26,37.31,13043.0,31.7635,31.8061,31.7635,31.8061,13043.0
2021-07-21 13:30:00,37.31,37.33,37.28,37.33,16002.0,31.8061,31.8232,31.7805,31.8232,16002.0
2021-07-21 13:35:00,37.32,37.32,37.24,37.25,11021.0,31.8146,31.8146,31.7464,31.755,11021.0
2021-07-21 13:40:00,37.26,37.27,37.25,37.26,19301.0,31.7635,31.772,31.755,31.7635,19301.0
2021-07-21 13:45:00,37.26,37.27,37.23,37.23,23074.0,31.7635,31.772,31.7379,31.7379,23074.0
2021-07-21 13:50:00,37.23,37.24,37.22,37.24,13090.0,31.7379,31.7464,31.7294,31.7464,13090.0
2021-07-21 13:55:00,37.25,37.25,37.2,37.21,13019.0,31.755,31.755,31.7124,31.7209,13019.0
2021-07-21 14:00:00,37.21,37.24,37.21,37.24,20549.0,31.7209,31.7464,31.7209,31.7464,20549.0
2021-07-21 14:05:00,37.24,37.25,37.2,37.2,19489.0,31.7464,31.755,31.7124,31.7124,19489.0
2021-07-21 14:10:00,37.21,37.21,37.14,37.15,31063.0,31.7209,31.7209,31.6612,31.6697,31063.0
2021-07-21 14:15:00,37.15,37.18,37.14,37.16,16159.0,31.6697,31.6953,31.6612,31.6783,16159.0
2021-07-21 14:20:00,37.15,37.18,37.13,37.18,21132.0,31.6697,31.6953,31.6527,31.6953,21132.0
2021-07-21 14:25:00,37.18,37.2,37.17,37.19,8654.0,31.6953,31.7124,31.6868,31.7038,8654.0
2021-07-21 14:30:00,37.18,37.21,37.17,37.19,35528.0,31.6953,31.7209,31.6868,31.7038,35528.0
2021-07-21 14:35:00,37.19,37.22,37.19,37.21,10335.0,31.7038,31.7294,31.7038,31.7209,10335.0
2021-07-21 14:40:00,37.21,37.21,37.19,37.2,10571.0,31.7209,31.7209,31.7038,31.7124,10571.0
2021-07-21 14:45:00,37.2,37.21,37.15,37.16,6137.0,31.7124,31.7209,31.6697,31.6783,6137.0
2021-07-21 14:50:00,37.16,37.17,37.14,37.16,20031.0,31.6783,31.6868,31.6612,31.6783,20031.0
2021-07-21 14:55:00,37.15,37.17,37.14,37.15,11599.0,31.6697,31.6868,31.6612,31.6697,11599.0
2021-07-21 15:00:00,37.16,37.18,37.14,37.17,16940.0,31.6783,31.6953,31.6612,31.6868,16940.0
2021-07-21 15:05:00,37.18,37.23,37.18,37.22,74449.0,31.6953,31.7379,31.6953,31.7294,74449.0
2021-07-21 15:10:00,37.23,37.24,37.2,37.21,10480.0,31.7379,31.7464,31.7124,31.7209,10480.0
2021-07-21 15:15:00,37.2,37.22,37.19,37.22,26257.0,31.7124,31.7294,31.7038,31.7294,26257.0
2021-07-21 15:20:00,37.21,37.22,37.19,37.22,41380.0,31.7209,31.7294,31.7038,31.7294,41380.0
2021-07-21 15:25:00,37.22,37.22,37.14,37.16,67290.0,31.7294,31.7294,31.6612,31.6783,67290.0
2021-07-21 15:30:00,37.16,37.19,37.15,37.17,33226.0,31.6783,31.7038,31.6697,31.6868,33226.0
2021-07-21 15:35:00,37.18,37.19,37.14,37.16,24969.0,31.6953,31.7038,31.6612,31.6783,24969.0
2021-07-21 15:40:00,37.16,37.19,37.14,37.17,17094.0,31.6783,31.7038,31.6612,31.6868,17094.0
2021-07-21 15:45:00,37.17,37.18,37.13,37.14,24202.0,31.6868,31.6953,31.6527,31.6612,24202.0
2021-07-21 15:50:00,37.13,37.15,37.1,37.14,69269.0,31.6527,31.6697,31.6271,31.6612,69269.0
2021-07-21 15:55:00,37.14,37.16,37.1,37.16,152772.0,31.6612,31.6783,31.6271,31.6783,152772.0
2021-07-22 09:30:00,37.2,37.2,36.85,36.86,225728.0,31.7124,31.7124,31.414,31.4225,225728.0
2021-07-22 09:35:00,36.86,36.96,36.74,36.96,120464.0,31.4225,31.5078,31.3202,31.5078,120464.0
2021-07-22 09:40:00,36.96,37.07,36.84,37.04,65670.0,31.5078,31.6015,31.4055,31.576,65670.0
2021-07-22 09:45:00,37.04,37.11,36.87,36.88,28423.0,31.576,31.6356,31.431,31.4396,28423.0
2021-07-22 09:50:00,36.88,36.99,36.8,36.92,42017.0,31.4396,31.5333,31.3714,31.4737,42017.0
2021-07-22 09:55:00,36.9,36.9,36.76,36.89,34123.0,31.4566,31.4566,31.3373,31.4481,34123.0
2021-07-22 10:00:00,36.89,36.9,36.79,36.81,36657.0,31.4481,31.4566,31.3628,31.3799,36657.0
2021-07-22 10:05:00,36.81,36.88,36.75,36.88,43799.0,31.3799,31.4396,31.3287,31.4396,43799.0
2021-07-22 10:10:00,36.88,36.99,36.88,36.94,30084.0,31.4396,31.5333,31.4396,31.4907,30084.0
2021-07-22 10:15:00,36.94,36.97,36.9,36.94,55060.0,31.4907,31.5163,31.4566,31.4907,55060.0
2021-07-22 10:20:00,36.93,36.94,36.82,36.82,24416.0,31.4822,31.4907,31.3884,31.3884,24416.0
2021-07-22 10:25:00,36.83,36.9,36.82,36.85,32754.0,31.3969,31.4566,31.3884,31.414,32754.0
2021-07-22 10:30:00,36.84,36.88,36.76,36.79,100854.0,31.4055,31.4396,31.3373,31.3628,100854.0
2021-07-22 10:35:00,36.81,36.81,36.76,36.8,40434.0,31.3799,31.3799,31.3373,31.3714,40434.0
2021-07-22 10:40:00,36.81,36.83,36.76,36.77,11840.0,31.3799,31.3969,31.3373,31.3458,11840.0
2021-07-22 10:45:00,36.76,36.76,36.68,36.69,77159.0,31.3373,31.3373,31.2691,31.2776,77159.0
2021-07-22 10:50:00,36.69,36.71,36.65,36.69,17092.0,31.2776,31.2946,31.2435,31.2776,17092.0
2021-07-22 10:55:00,36.69,36.71,36.66,36.67,16177.0,31.2776,31.2946,31.252,31.2605,16177.0
2021-07-22 11:00:00,36.68,36.7,36.64,36.66,21503.0,31.2691,31.2861,31.235,31.252,21503.0
2021-07-22 11:05:00,36.67,36.74,36.63,36.71,15920.0,31.2605,31.3202,31.2264,31.2946,15920.0
2021-07-22 11:10:00,36.72,36.76,36.69,36.74,9529.0,31.3032,31.3373,31.2776,31.3202,9529.0
2021-07-22 11:15:00,36.74,36.77,36.68,36.77,17748.0,31.3202,31.3458,31.2691,31.3458,17748.0
2021-07-22 11:20:00,36.76,36.77,36.71,36.73,18131.0,31.3373,31.3458,31.2946,31.3117,18131.0
2021-07-22 11:25:00,36.73,36.75,36.68,36.73,13816.0,31.3117,31.3287,31.2691,31.3117,13816.0
2021-07-22 11:30:00,36.73,36.79,36.72,36.75,53811.0,31.3117,31.3628,31.3032,31.3287,53811.0
2021-07-22 11:35:00,36.75,36.78,36.74,36.78,42424.0,31.3287,31.3543,31.3202,31.3543,42424.0
2021-07-22 11:40:00,36.79,36.79,36.71,36.71,71417.0,31.3628,31.3628,31.2946,31.2946,71417.0
2021-07-22 11:45:00,36.71,36.79,36.7,36.79,11843.0,31.2946,31.3628,31.2861,31.3628,11843.0
2021-07-22 11:50:00,36.79,36.85,36.76,36.84,25546.0,31.3628,31.414,31.3373,31.4055,25546.0
2021-07-22 11:55:00,36.85,36.85,36.82,36.85,12643.0,31.414,31.414,31.3884,31.414,12643.0
2021-07-22 12:00:00,36.86,36.91,36.85,36.9,51290.0,31.4225,31.4651,31.414,31.4566,51290.0
2021-07-22 12:05:00,36.89,36.9,36.83,36.84,15690.0,31.4481,31.4566,31.3969,31.4055,15690.0
2021-07-22 12:10:00,36.84,36.87,36.83,36.84,33374.0,31.4055,31.431,31.3969,31.4055,33374.0
2021-07-22 12:15:00,36.84,36.92,36.83,36.91,45002.0,31.4055,31.4737,31.3969,31.4651,45002.0
2021-07-22 12:20:00,36.91,36.91,36.88,36.9,16604.0,31.4651,31.4651,31.4396,31.4566,16604.0
2021-07-22 12:25:00,36.89,37.01,36.89,37.01,92866.0,31.4481,31.5504,31.4481,31.5504,92866.0
2021-07-22 12:30:00,37.01,37.07,37.0,37.07,20795.0,31.5504,31.6015,31.5419,31.6015,20795.0
2021-07-22 12:35:00,37.08,37.1,37.07,37.09,15219.0,31.6101,31.6271,31.6015,31.6186,15219.0
2021-07-22 12:40:00,37.09,37.1,37.05,37.07,15639.0,31.6186,31.6271,31.5845,31.6015,15639.0
2021-07-22 12:45:00,37.07,37.08,37.03,37.07,26060.0,31.6015,31.6101,31.5674,31.6015,26060.0
2021-07-22 12:50:00,37.07,37.11,37.05,37.1,26990.0,31.6015,31.6356,31.5845,31.6271,26990.0
2021-07-22 12:55:00,37.1,37.14,37.09,37.12,19941.0,31.6271,31.6612,31.6186,31.6442,19941.0
2021-07-22 13:00:00,37.12,37.16,37.1,37.16,27753.0,31.6442,31.6783,31.6271,31.6783,27753.0
2021-07-22 13:05:00,37.16,37.16,37.13,37.16,14968.0,31.6783,31.6783,31.6527,31.6783,14968.0
2021-07-22 13:10:00,37.16,37.2,37.15,37.2,11152.0,31.6783,31.7124,31.6697,31.7124,11152.0
2021-07-22 13:15:00,37.19,37.21,37.13,37.14,20276.0,31.7038,31.7209,31.6527,31.6612,20276.0
2021-07-22 13:20:00,37.13,37.13,37.08,37.09,20171.0,31.6527,31.6527,31.6101,31.6186,20171.0
2021-07-22 13:25:00,37.09,37.11,37.02,37.07,23894.0,31.6186,31.6356,31.5589,31.6015,23894.0
2021-07-22 13:30:00,37.07,37.1,37.06,37.09,9243.0,31.6015,31.6271,31.593,31.6186,9243.0
2021-07-22 13:35:00,37.09,37.11,37.06,37.06,10250.0,31.6186,31.6356,31.593,31.593,10250.0
2021-07-22 13:40:00,37.07,37.1,37.05,37.1,14290.0,31.6015,31.6271,31.5845,31.6271,14290.0
2021-07-22 13:45:00,37.09,37.11,37.07,37.11,9201.0,31.6186,31.6356,31.6015,31.6356,9201.0
2021-07-22 13:50:00,37.11,37.17,37.1,37.16,38262.0,31.6356,31.6868,31.6271,31.6783,38262.0
2021-07-22 13:55:00,37.16,37.22,37.16,37.22,8845.0,31.6783,31.7294,31.6783,31.7294,8845.0
2021-07-22 14:00:00,37.21,37.22,37.19,37.2,32964.0,31.7209,31.7294,31.7038,31.7124,32964.0
2021-07-22 14:05:00,37.2,37.23,37.2,37.22,30169.0,31.7124,31.7379,31.7124,31.7294,30169.0
2021-07-22 14:10:00,37.22,37.24,37.21,37.23,13983.0,31.7294,31.7464,31.7209,31.7379,13983.0
2021-07-22 14:15:00,37.23,37.25,37.21,37.22,16719.0,31.7379,31.755,31.7209,31.7294,16719.0
2021-07-22 14:20:00,37.22,37.23,37.2,37.22,7517.0,31.7294,31.7379,31.7124,31.7294,7517.0
2021-07-22 14:25:00,37.21,37.22,37.2,37.2,10822.0,31.7209,31.7294,31.7124,31.7124,10822.0
2021-07-22 14:30:00,37.2,37.21,37.16,37.21,46500.0,31.7124,31.7209,31.6783,31.7209,46500.0
2021-07-22 14:35:00,37.2,37.23,37.19,37.2,15523.0,31.7124,31.7379,31.7038,31.7124,15523.0
2021-07-22 14:40:00,37.2,37.21,37.16,37.19,15154.0,31.7124,31.7209,31.6783,31.7038,15154.0
2021-07-22 14:45:00,37.18,37.19,37.14,37.17,27901.0,31.6953,31.7038,31.6612,31.6868,27901.0
2021-07-22 14:50:00,37.16,37.17,37.13,37.16,13787.0,31.6783,31.6868,31.6527,31.6783,13787.0
2021-07-22 14:55:00,37.15,37.17,37.12,37.16,16280.0,31.6697,31.6868,31.6442,31.6783,16280.0
2021-07-22 15:00:00,37.16,37.2,37.15,37.2,10489.0,31.6783,31.7124,31.6697,31.7124,10489.0
2021-07-22 15:05:00,37.2,37.2,37.17,37.19,20350.0,31.7124,31.7124,31.6868,31.7038,20350.0
2021-07-22 15:10:00,37.19,37.19,37.16,37.19,28443.0,31.7038,31.7038,31.6783,31.7038,28443.0
2021-07-22 15:15:00,37.18,37.22,37.17,37.21,29024.0,31.6953,31.7294,31.6868,31.7209,29024.0
2021-07-22 15:20:00,37.2,37.23,37.18,37.19,28996.0,31.7124,31.7379,31.6953,31.7038,28996.0
2021-07-22 15:25:00,37.19,37.21,37.18,37.19,30971.0,31.7038,31.7209,31.6953,31.7038,30971.0
2021-07-22 15:30:00,37.2,37.2,37.12,37.15,62801.0,31.7124,31.7124,31.6442,31.6697,62801.0
2021-07-22 15:35:00,37.14,37.14,37.11,37.12,39110.0,31.6612,31.6612,31.6356,31.6442,39110.0
2021-07-22 15:40:00,37.12,37.15,37.1,37.15,180050.0,31.6442,31.6697,31.6271,31.6697,180050.0
2021-07-22 15:45:00,37.14,37.16,37.1,37.11,73157.0,31.6612,31.6783,31.6271,31.6356,73157.0
2021-07-22 15:50:00,37.1,37.1,37.03,37.05,151060.0,31.6271,31.6271,31.5674,31.5845,151060.0
2021-07-22 15:55:00,37.05,37.07,37.01,37.01,117700.0,31.5845,31.6015,31.5504,31.5504,117700.0
2021-07-23 09:30:00,37.08,37.19,37.03,37.18,218436.0,31.6101,31.7038,31.5674,31.6953,218436.0
2021-07-23 09:35:00,37.19,37.23,37.03,37.08,229183.0,31.7038,31.7379,31.5674,31.6101,229183.0
2021-07-23 09:40:00,37.07,37.12,36.99,37.12,64682.0,31.6015,31.6442,31.5333,31.6442,64682.0
2021-07-23 09:45:00,37.12,37.13,36.91,36.91,49481.0,31.6442,31.6527,31.4651,31.4651,49481.0
2021-07-23 09:50:00,36.91,36.91,36.74,36.77,79901.0,31.4651,31.4651,31.3202,31.3458,79901.0
2021-07-23 09:55:00,36.79,36.82,36.68,36.68,55429.0,31.3628,31.3884,31.2691,31.2691,55429.0
2021-07-23 10:00:00,36.69,36.78,36.65,36.72,70709.0,31.2776,31.3543,31.2435,31.3032,70709.0
2021-07-23 10:05:00,36.72,36.78,36.67,36.75,49597.0,31.3032,31.3543,31.2605,31.3287,49597.0
2021-07-23 10:10:00,36.75,36.79,36.64,36.65,29888.0,31.3287,31.3628,31.235,31.2435,29888.0
2021-07-23 10:15:00,36.65,36.69,36.59,36.61,40385.0,31.2435,31.2776,31.1923,31.2094,40385.0
2021-07-23 10:20:00,36.6,36.68,36.58,36.68,24944.0,31.2009,31.2691,31.1838,31.2691,24944.0
2021-07-23 10:25:00,36.67,36.76,36.67,36.76,31511.0,31.2605,31.3373,31.2605,31.3373,31511.0
2021-07-23 10:30:00,36.75,36.77,36.67,36.75,39263.0,31.3287,31.3458,31.2605,31.3287,39263.0
2021-07-23 10:35:00,36.74,36.81,36.72,36.72,25007.0,31.3202,31.3799,31.3032,31.3032,25007.0
2021-07-23 10:40:00,36.72,36.81,36.72,36.78,20730.0,31.3032,31.3799,31.3032,31.3543,20730.0
2021-07-23 10:45:00,36.8,36.81,36.76,36.8,18810.0,31.3714,31.3799,31.3373,31.3714,18810.0
2021-07-23 10:50:00,36.81,36.84,36.75,36.77,17307.0,31.3799,31.4055,31.3287,31.3458,17307.0
2021-07-23 10:55:00,36.77,36.82,36.77,36.79,10143.0,31.3458,31.3884,31.3458,31.3628,10143.0
2021-07-23 11:00:00,36.8,36.84,36.78,36.8,21411.0,31.3714,31.4055,31.3543,31.3714,21411.0
2021-07-23 11:05:00,36.81,36.86,36.81,36.82,15713.0,31.3799,31.4225,31.3799,31.3884,15713.0
2021-07-23 11:10:00,36.82,36.83,36.75,36.77,25638.0,31.3884,31.3969,31.3287,31.3458,25638.0
2021-07-23 11:15:00,36.77,36.79,36.74,36.74,38989.0,31.3458,31.3628,31.3202,31.3202,38989.0
2021-07-23 11:20:00,36.74,36.77,36.73,36.73,43902.0,31.3202,31.3458,31.3117,31.3117,43902.0
2021-07-23 11:25:00,36.73,36.85,36.72,36.84,30637.0,31.3117,31.414,31.3032,31.4055,30637.0
2021-07-23 11:30:00,36.84,36.87,36.8,36.83,22225.0,31.4055,31.431,31.3714,31.3969,22225.0
2021-07-23 11:35:00,36.84,36.86,36.82,36.86,20912.0,31.4055,31.4225,31.3884,31.4225,20912.0
2021-07-23 11:40:00,36.87,36.9,36.82,36.83,12783.0,31.431,31.4566,31.3884,31.3969,12783.0
2021-07-23 11:45:00,36.83,36.83,36.69,36.7,14101.0,31.3969,31.3969,31.2776,31.2861,14101.0
2021-07-23 11:50:00,36.7,36.71,36.66,36.66,8632.0,31.2861,31.2946,31.252,31.252,8632.0
2021-07-23 11:55:00,36.66,36.68,36.66,36.67,7577.0,31.252,31.2691,31.252,31.2605,7577.0
2021-07-23 12:00:00,36.66,36.71,36.66,36.68,4549.0,31.252,31.2946,31.252,31.2691,4549.0
2021-07-23 12:05:00,36.68,36.73,36.68,36.73,6864.0,31.2691,31.3117,31.2691,31.3117,6864.0
2021-07-23 12:10:00,36.73,36.79,36.71,36.77,14720.0,31.3117,31.3628,31.2946,31.3458,14720.0
2021-07-23 12:15:00,36.77,36.78,36.73,36.73,10349.0,31.3458,31.3543,31.3117,31.3117,10349.0
2021-07-23 12:20:00,36.74,36.75,36.72,36.72,7059.0,31.3202,31.3287,31.3032,31.3032,7059.0
2021-07-23 12:25:00,36.72,36.73,36.69,36.71,8498.0,31.3032,31.3117,31.2776,31.2946,8498.0
2021-07-23 12:30:00,36.7,36.71,36.63,36.66,15461.0,31.2861,31.2946,31.2264,31.252,15461.0
2021-07-23 12:35:00,36.66,36.67,36.64,36.67,11115.0,31.252,31.2605,31.235,31.2605,11115.0
2021-07-23 12:40:00,36.68,36.69,36.65,36.66,5680.0,31.2691,31.2776,31.2435,31.252,5680.0
2021-07-23 12:45:00,36.67,36.7,36.66,36.69,7386.0,31.2605,31.2861,31.252,31.2776,7386.0
2021-07-23 12:50:00,36.69,36.7,36.67,36.67,9150.0,31.2776,31.2861,31.2605,31.2605,9150.0
2021-07-23 12:55:00,36.68,36.69,36.66,36.68,9296.0,31.2691,31.2776,31.252,31.2691,9296.0
2021-07-23 13:00:00,36.68,36.77,36.65,36.77,15049.0,31.2691,31.3458,31.2435,31.3458,15049.0
2021-07-23 13:05:00,36.77,36.82,36.77,36.81,16085.0,31.3458,31.3884,31.3458,31.3799,16085.0
2021-07-23 13:10:00,36.81,36.83,36.79,36.79,8040.0,31.3799,31.3969,31.3628,31.3628,8040.0
2021-07-23 13:15:00,36.8,36.8,36.76,36.8,9301.0,31.3714,31.3714,31.3373,31.3714,9301.0
2021-07-23 13:20:00,36.79,36.79,36.76,36.79,10549.0,31.3628,31.3628,31.3373,31.3628,10549.0
2021-07-23 13:25:00,36.79,36.8,36.78,36.79,6329.0,31.3628,31.3714,31.3543,31.3628,6329.0
2021-07-23 13:30:00,36.79,36.83,36.79,36.82,4216.0,31.3628,31.3969,31.3628,31.3884,4216.0
2021-07-23 13:35:00,36.83,36.84,36.81,36.82,15973.0,31.3969,31.4055,31.3799,31.3884,15973.0
2021-07-23 13:40:00,36.83,36.84,36.82,36.84,7766.0,31.3969,31.4055,31.3884,31.4055,7766.0
2021-07-23 13:45:00,36.83,36.87,36.83,36.87,9576.0,31.3969,31.431,31.3969,31.431,9576.0
2021-07-23 13:50:00,36.86,36.86,36.85,36.86,6633.0,31.4225,31.4225,31.414,31.4225,6633.0
2021-07-23 13:55:00,36.86,36.87,36.84,36.86,7227.0,31.4225,31.431,31.4055,31.4225,7227.0
2021-07-23 14:00:00,36.85,36.85,36.76,36.76,7753.0,31.414,31.414,31.3373,31.3373,7753.0
2021-07-23 14:05:00,36.76,36.77,36.74,36.77,3594.0,31.3373,31.3458,31.3202,31.3458,3594.0
2021-07-23 14:10:00,36.78,36.83,36.77,36.81,5193.0,31.3543,31.3969,31.3458,31.3799,5193.0
2021-07-23 14:15:00,36.81,36.83,36.77,36.8,10297.0,31.3799,31.3969,31.3458,31.3714,10297.0
2021-07-23 14:20:00,36.8,36.82,36.79,36.8,6639.0,31.3714,31.3884,31.3628,31.3714,6639.0
2021-07-23 14:25:00,36.79,36.79,36.76,36.78,11156.0,31.3628,31.3628,31.3373,31.3543,11156.0
2021-07-23 14:30:00,36.77,36.81,36.77,36.8,16734.0,31.3458,31.3799,31.3458,31.3714,16734.0
2021-07-23 14:35:00,36.79,36.82,36.79,36.82,5784.0,31.3628,31.3884,31.3628,31.3884,5784.0
2021-07-23 14:40:00,36.82,36.83,36.8,36.83,6131.0,31.3884,31.3969,31.3714,31.3969,6131.0
2021-07-23 14:45:00,36.83,36.83,36.81,36.82,7202.0,31.3969,31.3969,31.3799,31.3884,7202.0
2021-07-23 14:50:00,36.82,36.84,36.82,36.83,7790.0,31.3884,31.4055,31.3884,31.3969,7790.0
2021-07-23 14:55:00,36.83,36.83,36.81,36.83,8755.0,31.3969,31.3969,31.3799,31.3969,8755.0
2021-07-23 15:00:00,36.83,36.83,36.79,36.8,8922.0,31.3969,31.3969,31.3628,31.3714,8922.0
2021-07-23 15:05:00,36.79,36.79,36.75,36.77,12315.0,31.3628,31.3628,31.3287,31.3458,12315.0
2021-07-23 15:10:00,36.78,36.8,36.78,36.8,3121.0,31.3543,31.3714,31.3543,31.3714,3121.0
2021-07-23 15:15:00,36.79,36.82,36.78,36.82,13097.0,31.3628,31.3884,31.3543,31.3884,13097.0
2021-07-23 15:20:00,36.82,36.84,36.82,36.83,7601.0,31.3884,31.4055,31.3884,31.3969,7601.0
2021-07-23 15:25:00,36.82,36.83,36.81,36.82,7399.0,31.3884,31.3969,31.3799,31.3884,7399.0
2021-07-23 15:30:00,36.84,36.89,36.84,36.89,6297.0,31.4055,31.4481,31.4055,31.4481,6297.0
2021-07-23 15:35:00,36.88,36.89,36.86,36.88,11651.0,31.4396,31.4481,31.4225,31.4396,11651.0
2021-07-23 15:40:00,36.88,36.9,36.86,36.86,8356.0,31.4396,31.4566,31.4225,31.4225,8356.0
2021-07-23 15:45:00,36.87,36.87,36.84,36.84,10457.0,31.431,31.431,31.4055,31.4055,10457.0
2021-07-23 15:50:00,36.84,36.85,36.79,36.8,32417.0,31.4055,31.414,31.3628,31.3714,32417.0
2021-07-23 15:55:00,36.8,36.82,36.78,36.79,47574.0,31.3714,31.3884,31.3543,31.3628,47574.0
2021-07-26 09:30:00,37.36,37.77,37.36,37.7,251242.0,31.8487,32.1983,31.8487,32.1386,251242.0
2021-07-26 09:35:00,37.68,37.74,37.61,37.7,145970.0,32.1215,32.1727,32.0619,32.1386,145970.0
2021-07-26 09:40:00,37.69,37.7,37.56,37.6,83788.0,32.1301,32.1386,32.0192,32.0533,83788.0
2021-07-26 09:45:00,37.61,37.83,37.61,37.77,63126.0,32.0619,32.2494,32.0619,32.1983,63126.0
2021-07-26 09:50:00,37.77,37.94,37.74,37.9,84520.0,32.1983,32.3432,32.1727,32.3091,84520.0
2021-07-26 09:55:00,37.91,37.96,37.8,37.87,55271.0,32.3176,32.3602,32.2238,32.2835,55271.0
2021-07-26 10:00:00,37.87,37.95,37.86,37.91,58294.0,32.2835,32.3517,32.275,32.3176,58294.0
2021-07-26 10:05:00,37.91,38.07,37.91,38.02,58692.0,32.3176,32.454,32.3176,32.4114,58692.0
2021-07-26 10:10:00,38.02,38.13,37.99,38.06,60799.0,32.4114,32.5052,32.3858,32.4455,60799.0
2021-07-26 10:15:00,38.07,38.12,38.04,38.08,34746.0,32.454,32.4966,32.4284,32.4625,34746.0
2021-07-26 10:20:00,38.1,38.14,38.03,38.07,32385.0,32.4796,32.5137,32.4199,32.454,32385.0
2021-07-26 10:25:00,38.06,38.09,37.98,37.98,21197.0,32.4455,32.4711,32.3773,32.3773,21197.0
2021-07-26 10:30:00,37.99,37.99,37.85,37.9,56126.0,32.3858,32.3858,32.2665,32.3091,56126.0
2021-07-26 10:35:00,37.89,37.89,37.79,37.82,21317.0,32.3006,32.3006,32.2153,32.2409,21317.0
2021-07-26 10:40:00,37.82,37.88,37.76,37.78,50272.0,32.2409,32.292,32.1897,32.2068,50272.0
2021-07-26 10:45:00,37.79,37.93,37.76,37.91,90738.0,32.2153,32.3347,32.1897,32.3176,90738.0
2021-07-26 10:50:00,37.91,37.93,37.88,37.89,22446.0,32.3176,32.3347,32.292,32.3006,22446.0
2021-07-26 10:55:00,37.88,37.91,37.82,37.84,63287.0,32.292,32.3176,32.2409,32.2579,63287.0
2021-07-26 11:00:00,37.84,37.87,37.79,37.87,28932.0,32.2579,32.2835,32.2153,32.2835,28932.0
2021-07-26 11:05:00,37.87,37.9,37.84,37.87,17218.0,32.2835,32.3091,32.2579,32.2835,17218.0
2021-07-26 11:10:00,37.87,37.89,37.83,37.84,38450.0,32.2835,32.3006,32.2494,32.2579,38450.0
2021-07-26 11:15:00,37.84,37.91,37.84,37.86,30071.0,32.2579,32.3176,32.2579,32.275,30071.0
2021-07-26 11:20:00,37.86,37.89,37.84,37.87,37186.0,32.275,32.3006,32.2579,32.2835,37186.0
2021-07-26 11:25:00,37.87,37.93,37.86,37.93,52114.0,32.2835,32.3347,32.275,32.3347,52114.0
2021-07-26 11:30:00,37.93,37.94,37.88,37.94,33117.0,32.3347,32.3432,32.292,32.3432,33117.0
2021-07-26 11:35:00,37.95,38.01,37.93,37.97,26112.0,32.3517,32.4029,32.3347,32.3688,26112.0
2021-07-26 11:40:00,37.96,37.98,37.92,37.92,10484.0,32.3602,32.3773,32.3261,32.3261,10484.0
2021-07-26 11:45:00,37.91,37.92,37.89,37.9,15161.0,32.3176,32.3261,32.3006,32.3091,15161.0
2021-07-26 11:50:00,37.91,37.94,37.9,37.92,21232.0,32.3176,32.3432,32.3091,32.3261,21232.0
2021-07-26 11:55:00,37.93,37.94,37.9,37.91,8672.0,32.3347,32.3432,32.3091,32.3176,8672.0
2021-07-26 12:00:00,37.91,37.93,37.81,37.85,83694.0,32.3176,32.3347,32.2324,32.2665,83694.0
2021-07-26 12:05:00,37.84,37.84,37.78,37.82,35006.0,32.2579,32.2579,32.2068,32.2409,35006.0
2021-07-26 12:10:00,37.82,37.83,37.75,37.8,30661.0,32.2409,32.2494,32.1812,32.2238,30661.0
2021-07-26 12:15:00,37.8,37.83,37.77,37.83,13060.0,32.2238,32.2494,32.1983,32.2494,13060.0
2021-07-26 12:20:00,37.83,37.86,37.82,37.82,17319.0,32.2494,32.275,32.2409,32.2409,17319.0
2021-07-26 12:25:00,37.83,37.85,37.81,37.82,19753.0,32.2494,32.2665,32.2324,32.2409,19753.0
2021-07-26 12:30:00,37.82,37.86,37.82,37.85,8091.0,32.2409,32.275,32.2409,32.2665,8091.0
2021-07-26 12:35:00,37.86,37.91,37.86,37.89,15739.0,32.275,32.3176,32.275,32.3006,15739.0
2021-07-26 12:40:00,37.88,37.88,37.84,37.87,9387.0,32.292,32.292,32.2579,32.2835,9387.0
2021-07-26 12:45:00,37.87,37.94,37.86,37.94,10553.0,32.2835,32.3432,32.275,32.3432,10553.0
2021-07-26 12:50:00,37.93,37.96,37.9,37.9,13317.0,32.3347,32.3602,32.3091,32.3091,13317.0
2021-07-26 12:55:00,37.91,37.92,37.89,37.89,11879.0,32.3176,32.3261,32.3006,32.3006,11879.0
2021-07-26 13:00:00,37.9,37.92,37.89,37.92,5184.0,32.3091,32.3261,32.3006,32.3261,5184.0
2021-07-26 13:05:00,37.92,37.92,37.87,37.88,16096.0,32.3261,32.3261,32.2835,32.292,16096.0
2021-07-26 13:10:00,37.88,37.88,37.83,37.84,16047.0,32.292,32.292,32.2494,32.2579,16047.0
2021-07-26 13:15:00,37.84,37.88,37.84,37.88,4578.0,32.2579,32.292,32.2579,32.292,4578.0
2021-07-26 13:20:00,37.87,37.94,37.87,37.93,5624.0,32.2835,32.3432,32.2835,32.3347,5624.0
2021-07-26 13:25:00,37.92,37.95,37.92,37.95,8624.0,32.3261,32.3517,32.3261,32.3517,8624.0
2021-07-26 13:30:00,37.95,37.95,37.9,37.91,9981.0,32.3517,32.3517,32.3091,32.3176,9981.0
2021-07-26 13:35:00,37.9,37.92,37.89,37.89,9055.0,32.3091,32.3261,32.3006,32.3006,9055.0
2021-07-26 13:40:00,37.87,37.87,37.86,37.86,6835.0,32.2835,32.2835,32.275,32.275,6835.0
2021-07-26 13:45:00,37.83,37.84,37.81,37.83,10751.0,32.2494,32.2579,32.2324,32.2494,10751.0
2021-07-26 13:50:00,37.82,37.86,37.81,37.86,5987.0,32.2409,32.275,32.2324,32.275,5987.0
2021-07-26 13:55:00,37.86,37.91,37.85,37.91,9274.0,32.275,32.3176,32.2665,32.3176,9274.0
2021-07-26 14:00:00,37.91,37.92,37.89,37.91,8167.0,32.3176,32.3261,32.3006,32.3176,8167.0
2021-07-26 14:05:00,37.91,37.94,37.89,37.94,7844.0,32.3176,32.3432,32.3006,32.3432,7844.0
2021-07-26 14:10:00,37.93,37.96,37.92,37.95,4520.0,32.3347,32.3602,32.3261,32.3517,4520.0
2021-07-26 14:15:00,37.94,37.99,37.92,37.99,9017.0,32.3432,32.3858,32.3261,32.3858,9017.0
2021-07-26 14:20:00,38.0,38.02,37.99,38.01,10736.0,32.3943,32.4114,32.3858,32.4029,10736.0
2021-07-26 14:25:00,38.01,38.02,37.95,38.01,25827.0,32.4029,32.4114,32.3517,32.4029,25827.0
2021-07-26 14:30:00,38.0,38.01,37.99,38.0,7346.0,32.3943,32.4029,32.3858,32.3943,7346.0
2021-07-26 14:35:00,38.01,38.04,38.0,38.03,15328.0,32.4029,32.4284,32.3943,32.4199,15328.0
2021-07-26 14:40:00,38.02,38.03,38.0,38.01,11081.0,32.4114,32.4199,32.3943,32.4029,11081.0
2021-07-26 14:45:00,38.01,38.02,37.99,38.02,20107.0,32.4029,32.4114,32.3858,32.4114,20107.0
2021-07-26 14:50:00,38.01,38.01,37.97,37.97,6701.0,32.4029,32.4029,32.3688,32.3688,6701.0
2021-07-26 14:55:00,37.97,37.97,37.92,37.93,6318.0,32.3688,32.3688,32.3261,32.3347,6318.0
2021-07-26 15:00:00,37.93,38.02,37.92,38.02,29832.0,32.3347,32.4114,32.3261,32.4114,29832.0
2021-07-26 15:05:00,38.01,38.02,38.0,38.01,13299.0,32.4029,32.4114,32.3943,32.4029,13299.0
2021-07-26 15:10:00,38.01,38.02,37.99,38.02,12413.0,32.4029,32.4114,32.3858,32.4114,12413.0
2021-07-26 15:15:00,38.02,38.06,38.01,38.02,38318.0,32.4114,32.4455,32.4029,32.4114,38318.0
2021-07-26 15:20:00,38.03,38.04,38.01,38.02,22559.0,32.4199,32.4284,32.4029,32.4114,22559.0
2021-07-26 15:25:00,38.02,38.03,37.99,38.0,12857.0,32.4114,32.4199,32.3858,32.3943,12857.0
2021-07-26 15:30:00,37.99,37.99,37.95,37.98,20959.0,32.3858,32.3858,32.3517,32.3773,20959.0
2021-07-26 15:35:00,37.98,37.99,37.94,37.97,15254.0,32.3773,32.3858,32.3432,32.3688,15254.0
2021-07-26 15:40:00,37.97,38.0,37.96,38.0,28007.0,32.3688,32.3943,32.3602,32.3943,28007.0
2021-07-26 15:45:00,38.0,38.04,38.0,38.04,49509.0,32.3943,32.4284,32.3943,32.4284,49509.0
2021-07-26 15:50:00,38.03,38.07,38.02,38.06,57953.0,32.4199,32.454,32.4114,32.4455,57953.0
2021-07-26 15:55:00,38.05,38.08,38.02,38.08,93352.0,32.437,32.4625,32.4114,32.4625,93352.0
2021-07-27 09:30:00,37.91,37.94,37.69,37.93,235899.0,32.3176,32.3432,32.1301,32.3347,235899.0
2021-07-27 09:35:00,37.93,38.03,37.77,37.82,125482.0,32.3347,32.4199,32.1983,32.2409,125482.0
2021-07-27 09:40:00,37.84,37.98,37.79,37.86,105101.0,32.2579,32.3773,32.2153,32.275,105101.0
2021-07-27 09:45:00,37.87,38.02,37.81,37.97,101054.0,32.2835,32.4114,32.2324,32.3688,101054.0
2021-07-27 09:50:00,37.98,38.02,37.87,37.92,64149.0,32.3773,32.4114,32.2835,32.3261,64149.0
2021-07-27 09:55:00,37.91,37.92,37.79,37.85,47711.0,32.3176,32.3261,32.2153,32.2665,47711.0
2021-07-27 10:00:00,37.84,37.93,37.83,37.86,38155.0,32.2579,32.3347,32.2494,32.275,38155.0
2021-07-27 10:05:00,37.87,37.92,37.84,37.87,37317.0,32.2835,32.3261,32.2579,32.2835,37317.0
2021-07-27 10:10:00,37.86,37.86,37.78,37.81,67317.0,32.275,32.275,32.2068,32.2324,67317.0
2021-07-27 10:15:00,37.8,37.88,37.79,37.87,47171.0,32.2238,32.292,32.2153,32.2835,47171.0
2021-07-27 10:20:00,37.88,38.01,37.87,37.99,61694.0,32.292,32.4029,32.2835,32.3858,61694.0
2021-07-27 10:25:00,37.98,38.06,37.94,38.05,57999.0,32.3773,32.4455,32.3432,32.437,57999.0
2021-07-27 10:30:00,38.04,38.07,37.97,37.98,47095.0,32.4284,32.454,32.3688,32.3773,47095.0
2021-07-27 10:35:00,37.98,38.03,37.96,38.0,51468.0,32.3773,32.4199,32.3602,32.3943,51468.0
2021-07-27 10:40:00,38.01,38.08,38.0,38.05,59957.0,32.4029,32.4625,32.3943,32.437,59957.0
2021-07-27 10:45:00,38.05,38.1,38.0,38.04,44531.0,32.437,32.4796,32.3943,32.4284,44531.0
2021-07-27 10:50:00,38.04,38.06,37.98,38.05,39810.0,32.4284,32.4455,32.3773,32.437,39810.0
2021-07-27 10:55:00,38.06,38.21,38.06,38.18,90912.0,32.4455,32.5734,32.4455,32.5478,90912.0
2021-07-27 11:00:00,38.18,38.24,38.16,38.21,43833.0,32.5478,32.5989,32.5307,32.5734,43833.0
2021-07-27 11:05:00,38.21,38.26,38.21,38.25,40823.0,32.5734,32.616,32.5734,32.6075,40823.0
2021-07-27 11:10:00,38.25,38.36,38.25,38.36,72603.0,32.6075,32.7012,32.6075,32.7012,72603.0
2021-07-27 11:15:00,38.36,38.37,38.26,38.26,103075.0,32.7012,32.7098,32.616,32.616,103075.0
2021-07-27 11:20:00,38.26,38.28,38.21,38.23,44766.0,32.616,32.633,32.5734,32.5904,44766.0
2021-07-27 11:25:00,38.24,38.27,38.18,38.24,72108.0,32.5989,32.6245,32.5478,32.5989,72108.0
2021-07-27 11:30:00,38.24,38.24,38.15,38.22,72459.0,32.5989,32.5989,32.5222,32.5819,72459.0
2021-07-27 11:35:00,38.22,38.22,38.08,38.09,43463.0,32.5819,32.5819,32.4625,32.4711,43463.0
2021-07-27 11:40:00,38.08,38.18,38.06,38.14,24223.0,32.4625,32.5478,32.4455,32.5137,24223.0
2021-07-27 11:45:00,38.14,38.14,38.09,38.13,27799.0,32.5137,32.5137,32.4711,32.5052,27799.0
2021-07-27 11:50:00,38.14,38.18,38.13,38.16,13219.0,32.5137,32.5478,32.5052,32.5307,13219.0
2021-07-27 11:55:00,38.17,38.19,38.14,38.16,26718.0,32.5393,32.5563,32.5137,32.5307,26718.0
2021-07-27 12:00:00,38.16,38.16,38.07,38.1,14155.0,32.5307,32.5307,32.454,32.4796,14155.0
2021-07-27 12:05:00,38.1,38.16,38.08,38.12,26020.0,32.4796,32.5307,32.4625,32.4966,26020.0
2021-07-27 12:10:00,38.12,38.12,38.03,38.04,42079.0,32.4966,32.4966,32.4199,32.4284,42079.0
2021-07-27 12:15:00,38.04,38.05,38.0,38.0,33716.0,32.4284,32.437,32.3943,32.3943,33716.0
2021-07-27 12:20:00,38.0,38.05,37.98,38.04,26626.0,32.3943,32.437,32.3773,32.4284,26626.0
2021-07-27 12:25:00,38.04,38.04,38.0,38.02,29426.0,32.4284,32.4284,32.3943,32.4114,29426.0
2021-07-27 12:30:00,38.01,38.02,37.94,37.95,16743.0,32.4029,32.4114,32.3432,32.3517,16743.0
2021-07-27 12:35:00,37.95,37.99,37.93,37.97,18152.0,32.3517,32.3858,32.3347,32.3688,18152.0
2021-07-27 12:40:00,37.96,37.97,37.93,37.96,19381.0,32.3602,32.3688,32.3347,32.3602,19381.0
2021-07-27 12:45:00,37.95,38.0,37.94,37.98,10913.0,32.3517,32.3943,32.3432,32.3773,10913.0
2021-07-27 12:50:00,37.98,38.0,37.95,37.97,8754.0,32.3773,32.3943,32.3517,32.3688,8754.0
2021-07-27 12:55:00,37.97,38.04,37.96,38.02,7162.0,32.3688,32.4284,32.3602,32.4114,7162.0
2021-07-27 13:00:00,38.02,38.05,38.02,38.02,15243.0,32.4114,32.437,32.4114,32.4114,15243.0
2021-07-27 13:05:00,38.03,38.1,38.01,38.1,13327.0,32.4199,32.4796,32.4029,32.4796,13327.0
2021-07-27 13:10:00,38.09,38.1,38.05,38.07,7237.0,32.4711,32.4796,32.437,32.454,7237.0
2021-07-27 13:15:00,38.07,38.08,38.04,38.06,8123.0,32.454,32.4625,32.4284,32.4455,8123.0
2021-07-27 13:20:00,38.05,38.08,38.04,38.05,7977.0,32.437,32.4625,32.4284,32.437,7977.0
2021-07-27 13:25:00,38.05,38.06,38.03,38.05,7831.0,32.437,32.4455,32.4199,32.437,7831.0
2021-07-27 13:30:00,38.05,38.07,38.02,38.05,6151.0,32.437,32.454,32.4114,32.437,6151.0
2021-07-27 13:35:00,38.05,38.1,38.05,38.08,11746.0,32.437,32.4796,32.437,32.4625,11746.0
2021-07-27 13:40:00,38.07,38.14,38.07,38.14,11425.0,32.454,32.5137,32.454,32.5137,11425.0
2021-07-27 13:45:00,38.14,38.15,38.12,38.15,13848.0,32.5137,32.5222,32.4966,32.5222,13848.0
2021-07-27 13:50:00,38.15,38.15,38.1,38.13,9687.0,32.5222,32.5222,32.4796,32.5052,9687.0
2021-07-27 13:55:00,38.13,38.13,38.09,38.1,35319.0,32.5052,32.5052,32.4711,32.4796,35319.0
2021-07-27 14:00:00,38.09,38.1,38.06,38.08,7749.0,32.4711,32.4796,32.4455,32.4625,7749.0
2021-07-27 14:05:00,38.09,38.1,38.05,38.09,19177.0,32.4711,32.4796,32.437,32.4711,19177.0
2021-07-27 14:10:00,38.09,38.12,38.07,38.12,14246.0,32.4711,32.4966,32.454,32.4966,14246.0
2021-07-27 14:15:00,38.12,38.17,38.11,38.17,19758.0,32.4966,32.5393,32.4881,32.5393,19758.0
2021-07-27 14:20:00,38.17,38.2,38.17,38.18,22707.0,32.5393,32.5648,32.5393,32.5478,22707.0
2021-07-27 14:25:00,38.18,38.18,38.15,38.17,12664.0,32.5478,32.5478,32.5222,32.5393,12664.0
2021-07-27 14:30:00,38.17,38.17,38.11,38.13,18432.0,32.5393,32.5393,32.4881,32.5052,18432.0
2021-07-27 14:35:00,38.13,38.17,38.13,38.15,16947.0,32.5052,32.5393,32.5052,32.5222,16947.0
2021-07-27 14:40:00,38.16,38.16,38.14,38.16,6249.0,32.5307,32.5307,32.5137,32.5307,6249.0
2021-07-27 14:45:00,38.16,38.2,38.15,38.16,20391.0,32.5307,32.5648,32.5222,32.5307,20391.0
2021-07-27 14:50:00,38.16,38.17,38.13,38.14,16724.0,32.5307,32.5393,32.5052,32.5137,16724.0
2021-07-27 14:55:00,38.14,38.18,38.14,38.17,5519.0,32.5137,32.5478,32.5137,32.5393,5519.0
2021-07-27 15:00:00,38.17,38.24,38.17,38.23,22013.0,32.5393,32.5989,32.5393,32.5904,22013.0
2021-07-27 15:05:00,38.23,38.29,38.22,38.27,73625.0,32.5904,32.6416,32.5819,32.6245,73625.0
2021-07-27 15:10:00,38.26,38.26,38.21,38.21,16755.0,32.616,32.616,32.5734,32.5734,16755.0
2021-07-27 15:15:00,38.22,38.23,38.18,38.19,32694.0,32.5819,32.5904,32.5478,32.5563,32694.0
2021-07-27 15:20:00,38.18,38.19,38.16,38.19,12602.0,32.5478,32.5563,32.5307,32.5563,12602.0
2021-07-27 15:25:00,38.19,38.21,38.18,38.19,52587.0,32.5563,32.5734,32.5478,32.5563,52587.0
2021-07-27 15:30:00,38.19,38.19,38.14,38.15,54130.0,32.5563,32.5563,32.5137,32.5222,54130.0
2021-07-27 15:35:00,38.14,38.14,38.1,38.12,46079.0,32.5137,32.5137,32.4796,32.4966,46079.0
2021-07-27 15:40:00,38.13,38.16,38.11,38.15,34891.0,32.5052,32.5307,32.4881,32.5222,34891.0
2021-07-27 15:45:00,38.16,38.17,38.13,38.14,31596.0,32.5307,32.5393,32.5052,32.5137,31596.0
2021-07-27 15:50:00,38.14,38.2,38.14,38.16,38388.0,32.5137,32.5648,32.5137,32.5307,38388.0
2021-07-27 15:55:00,38.16,38.26,38.15,38.26,60748.0,32.5307,32.616,32.5222,32.616,60748.0
2021-07-28 09:30:00,38.23,38.41,38.12,38.3,137281.0,32.5904,32.7439,32.4966,32.6501,137281.0
2021-07-28 09:35:00,38.29,38.3,38.17,38.24,70238.0,32.6416,32.6501,32.5393,32.5989,70238.0
2021-07-28 09:40:00,38.23,38.24,38.16,38.2,54837.0,32.5904,32.5989,32.5307,32.5648,54837.0
2021-07-28 09:45:00,38.19,38.26,38.1,38.17,42856.0,32.5563,32.616,32.4796,32.5393,42856.0
2021-07-28 09:50:00,38.17,38.19,38.09,38.09,56275.0,32.5393,32.5563,32.4711,32.4711,56275.0
2021-07-28 09:55:00,38.08,38.11,38.04,38.09,42768.0,32.4625,32.4881,32.4284,32.4711,42768.0
2021-07-28 10:00:00,38.09,38.14,38.06,38.1,54276.0,32.4711,32.5137,32.4455,32.4796,54276.0
2021-07-28 10:05:00,38.1,38.2,38.1,38.13,23260.0,32.4796,32.5648,32.4796,32.5052,23260.0
2021-07-28 10:10:00,38.13,38.13,38.01,38.02,42495.0,32.5052,32.5052,32.4029,32.4114,42495.0
2021-07-28 10:15:00,38.01,38.05,37.98,37.98,37562.0,32.4029,32.437,32.3773,32.3773,37562.0
2021-07-28 10:20:00,37.98,38.05,37.98,38.0,45153.0,32.3773,32.437,32.3773,32.3943,45153.0
2021-07-28 10:25:00,38.0,38.06,37.99,38.03,81587.0,32.3943,32.4455,32.3858,32.4199,81587.0
2021-07-28 10:30:00,38.03,38.13,38.02,38.08,58926.0,32.4199,32.5052,32.4114,32.4625,58926.0
2021-07-28 10:35:00,38.08,38.16,38.07,38.09,51603.0,32.4625,32.5307,32.454,32.4711,51603.0
2021-07-28 10:40:00,38.09,38.15,38.07,38.14,32434.0,32.4711,32.5222,32.454,32.5137,32434.0
2021-07-28 10:45:00,38.14,38.24,38.13,38.23,40343.0,32.5137,32.5989,32.5052,32.5904,40343.0
2021-07-28 10:50:00,38.23,38.29,38.23,38.27,54380.0,32.5904,32.6416,32.5904,32.6245,54380.0
2021-07-28 10:55:00,38.27,38.27,38.22,38.24,31658.0,32.6245,32.6245,32.5819,32.5989,31658.0
2021-07-28 11:00:00,38.24,38.28,38.23,38.26,16071.0,32.5989,32.633,32.5904,32.616,16071.0
2021-07-28 11:05:00,38.25,38.28,38.22,38.27,14484.0,32.6075,32.633,32.5819,32.6245,14484.0
2021-07-28 11:10:00,38.26,38.35,38.25,38.35,23204.0,32.616,32.6927,32.6075,32.6927,23204.0
2021-07-28 11:15:00,38.35,38.39,38.35,38.37,56486.0,32.6927,32.7268,32.6927,32.7098,56486.0
2021-07-28 11:20:00,38.38,38.41,38.36,38.41,29342.0,32.7183,32.7439,32.7012,32.7439,29342.0
2021-07-28 11:25:00,38.41,38.44,38.4,38.43,17280.0,32.7439,32.7694,32.7353,32.7609,17280.0
2021-07-28 11:30:00,38.43,38.45,38.37,38.39,56268.0,32.7609,32.778,32.7098,32.7268,56268.0
2021-07-28 11:35:00,38.38,38.39,38.35,38.38,23389.0,32.7183,32.7268,32.6927,32.7183,23389.0
2021-07-28 11:40:00,38.38,38.38,38.31,38.31,30972.0,32.7183,32.7183,32.6586,32.6586,30972.0
2021-07-28 11:45:00,38.32,38.36,38.3,38.35,124554.0,32.6671,32.7012,32.6501,32.6927,124554.0
2021-07-28 11:50:00,38.35,38.45,38.35,38.44,17724.0,32.6927,32.778,32.6927,32.7694,17724.0
2021-07-28 11:55:00,38.44,38.44,38.38,38.39,26285.0,32.7694,32.7694,32.7183,32.7268,26285.0
2021-07-28 12:00:00,38.38,38.38,38.3,38.31,19888.0,32.7183,32.7183,32.6501,32.6586,19888.0
2021-07-28 12:05:00,38.31,38.32,38.28,38.31,10761.0,32.6586,32.6671,32.633,32.6586,10761.0
2021-07-28 12:10:00,38.31,38.33,38.28,38.3,11533.0,32.6586,32.6757,32.633,32.6501,11533.0
2021-07-28 12:15:00,38.31,38.37,38.29,38.37,18505.0,32.6586,32.7098,32.6416,32.7098,18505.0
2021-07-28 12:20:00,38.35,38.36,38.32,38.34,17082.0,32.6927,32.7012,32.6671,32.6842,17082.0
2021-07-28 12:25:00,38.34,38.34,38.28,38.3,14929.0,32.6842,32.6842,32.633,32.6501,14929.0
2021-07-28 12:30:00,38.3,38.33,38.29,38.33,10900.0,32.6501,32.6757,32.6416,32.6757,10900.0
2021-07-28 12:35:00,38.33,38.36,38.31,38.32,7633.0,32.6757,32.7012,32.6586,32.6671,7633.0
2021-07-28 12:40:00,38.32,38.36,38.32,38.36,7116.0,32.6671,32.7012,32.6671,32.7012,7116.0
2021-07-28 12:45:00,38.37,38.37,38.34,38.34,12832.0,32.7098,32.7098,32.6842,32.6842,12832.0
2021-07-28 12:50:00,38.35,38.38,38.34,38.35,11208.0,32.6927,32.7183,32.6842,32.6927,11208.0
2021-07-28 12:55:00,38.35,38.38,38.34,38.35,13834.0,32.6927,32.7183,32.6842,32.6927,13834.0
2021-07-28 13:00:00,38.34,38.44,38.34,38.4,21261.0,32.6842,32.7694,32.6842,32.7353,21261.0
2021-07-28 13:05:00,38.41,38.42,38.36,38.38,4401.0,32.7439,32.7524,32.7012,32.7183,4401.0
2021-07-28 13:10:00,38.37,38.39,38.36,38.38,15900.0,32.7098,32.7268,32.7012,32.7183,15900.0
2021-07-28 13:15:00,38.37,38.37,38.33,38.35,11515.0,32.7098,32.7098,32.6757,32.6927,11515.0
2021-07-28 13:20:00,38.34,38.35,38.32,38.33,11780.0,32.6842,32.6927,32.6671,32.6757,11780.0
2021-07-28 13:25:00,38.33,38.33,38.3,38.31,3336.0,32.6757,32.6757,32.6501,32.6586,3336.0
2021-07-28 13:30:00,38.32,38.32,38.27,38.27,12458.0,32.6671,32.6671,32.6245,32.6245,12458.0
2021-07-28 13:35:00,38.28,38.31,38.26,38.27,15812.0,32.633,32.6586,32.616,32.6245,15812.0
2021-07-28 13:40:00,38.27,38.28,38.25,38.26,6171.0,32.6245,32.633,32.6075,32.616,6171.0
2021-07-28 13:45:00,38.26,38.27,38.23,38.27,8076.0,32.616,32.6245,32.5904,32.6245,8076.0
2021-07-28 13:50:00,38.28,38.32,38.27,38.3,8771.0,32.633,32.6671,32.6245,32.6501,8771.0
2021-07-28 13:55:00,38.3,38.31,38.28,38.29,7895.0,32.6501,32.6586,32.633,32.6416,7895.0
2021-07-28 14:00:00,38.28,38.38,38.24,38.38,11150.0,32.633,32.7183,32.5989,32.7183,11150.0
2021-07-28 14:05:00,38.37,38.37,38.3,38.33,15961.0,32.7098,32.7098,32.6501,32.6757,15961.0
2021-07-28 14:10:00,38.32,38.35,38.29,38.3,33343.0,32.6671,32.6927,32.6416,32.6501,33343.0
2021-07-28 14:15:00,38.3,38.3,38.25,38.27,11869.0,32.6501,32.6501,32.6075,32.6245,11869.0
2021-07-28 14:20:00,38.26,38.28,38.25,38.26,7728.0,32.616,32.633,32.6075,32.616,7728.0
2021-07-28 14:25:00,38.26,38.31,38.25,38.3,12199.0,32.616,32.6586,32.6075,32.6501,12199.0
2021-07-28 14:30:00,38.31,38.36,38.3,38.36,12375.0,32.6586,32.7012,32.6501,32.7012,12375.0
2021-07-28 14:35:00,38.36,38.38,38.32,38.37,13748.0,32.7012,32.7183,32.6671,32.7098,13748.0
2021-07-28 14:40:00,38.37,38.43,38.36,38.42,13526.0,32.7098,32.7609,32.7012,32.7524,13526.0
2021-07-28 14:45:00,38.43,38.52,38.42,38.51,32791.0,32.7609,32.8376,32.7524,32.8291,32791.0
2021-07-28 14:50:00,38.5,38.54,38.48,38.48,21925.0,32.8206,32.8547,32.8035,32.8035,21925.0
2021-07-28 14:55:00,38.49,38.53,38.49,38.52,8434.0,32.8121,32.8462,32.8121,32.8376,8434.0
2021-07-28 15:00:00,38.53,38.56,38.52,38.56,13916.0,32.8462,32.8717,32.8376,32.8717,13916.0
2021-07-28 15:05:00,38.55,38.56,38.49,38.5,8826.0,32.8632,32.8717,32.8121,32.8206,8826.0
2021-07-28 15:10:00,38.5,38.51,38.48,38.51,26830.0,32.8206,32.8291,32.8035,32.8291,26830.0
2021-07-28 15:15:00,38.51,38.52,38.46,38.48,21971.0,32.8291,32.8376,32.7865,32.8035,21971.0
2021-07-28 15:20:00,38.48,38.51,38.47,38.48,25821.0,32.8035,32.8291,32.795,32.8035,25821.0
2021-07-28 15:25:00,38.5,38.54,38.49,38.54,22982.0,32.8206,32.8547,32.8121,32.8547,22982.0
2021-07-28 15:30:00,38.54,38.57,38.54,38.55,24748.0,32.8547,32.8803,32.8547,32.8632,24748.0
2021-07-28 15:35:00,38.55,38.56,38.51,38.52,30893.0,32.8632,32.8717,32.8291,32.8376,30893.0
2021-07-28 15:40:00,38.51,38.52,38.48,38.48,32711.0,32.8291,32.8376,32.8035,32.8035,32711.0
2021-07-28 15:45:00,38.48,38.51,38.46,38.48,45069.0,32.8035,32.8291,32.7865,32.8035,45069.0
2021-07-28 15:50:00,38.48,38.57,38.47,38.57,74548.0,32.8035,32.8803,32.795,32.8803,74548.0
2021-07-28 15:55:00,38.56,38.57,38.49,38.5,163847.0,32.8717,32.8803,32.8121,32.8206,163847.0
2021-07-29 09:30:00,40.63,40.75,40.45,40.65,655843.0,34.6364,34.7387,34.4829,34.6534,655843.0
2021-07-29 09:35:00,40.65,40.8,40.63,40.79,274030.0,34.6534,34.7813,34.6364,34.7728,274030.0
2021-07-29 09:40:00,40.79,40.82,40.63,40.67,140067.0,34.7728,34.7983,34.6364,34.6705,140067.0
2021-07-29 09:45:00,40.67,40.67,40.45,40.52,100688.0,34.6705,34.6705,34.4829,34.5426,100688.0
2021-07-29 09:50:00,40.51,40.61,40.2,40.26,155436.0,34.5341,34.6193,34.2698,34.3209,155436.0
2021-07-29 09:55:00,40.23,40.38,40.18,40.22,142050.0,34.2954,34.4232,34.2527,34.2868,142050.0
2021-07-29 10:00:00,40.22,40.24,40.09,40.19,121370.0,34.2868,34.3039,34.176,34.2613,121370.0
2021-07-29 10:05:00,40.19,40.21,40.09,40.16,65083.0,34.2613,34.2783,34.176,34.2357,65083.0
2021-07-29 10:10:00,40.17,40.26,40.14,40.26,97963.0,34.2442,34.3209,34.2186,34.3209,97963.0
2021-07-29 10:15:00,40.27,40.46,40.24,40.43,115295.0,34.3295,34.4914,34.3039,34.4659,115295.0
2021-07-29 10:20:00,40.42,40.44,40.33,40.39,87506.0,34.4573,34.4744,34.3806,34.4318,87506.0
2021-07-29 10:25:00,40.39,40.4,40.28,40.28,43106.0,34.4318,34.4403,34.338,34.338,43106.0
2021-07-29 10:30:00,40.27,40.27,40.12,40.18,60065.0,34.3295,34.3295,34.2016,34.2527,60065.0
2021-07-29 10:35:00,40.19,40.25,40.13,40.15,44211.0,34.2613,34.3124,34.2101,34.2272,44211.0
2021-07-29 10:40:00,40.16,40.17,40.07,40.15,73332.0,34.2357,34.2442,34.159,34.2272,73332.0
2021-07-29 10:45:00,40.15,40.25,40.12,40.21,45901.0,34.2272,34.3124,34.2016,34.2783,45901.0
2021-07-29 10:50:00,40.21,40.22,40.13,40.17,54474.0,34.2783,34.2868,34.2101,34.2442,54474.0
2021-07-29 10:55:00,40.16,40.18,40.09,40.14,64170.0,34.2357,34.2527,34.176,34.2186,64170.0
2021-07-29 11:00:00,40.14,40.16,40.04,40.06,95262.0,34.2186,34.2357,34.1334,34.1505,95262.0
2021-07-29 11:05:00,40.06,40.07,40.0,40.07,63527.0,34.1505,34.159,34.0993,34.159,63527.0
2021-07-29 11:10:00,40.06,40.07,40.01,40.05,75716.0,34.1505,34.159,34.1078,34.1419,75716.0
2021-07-29 11:15:00,40.07,40.08,39.99,40.06,77994.0,34.159,34.1675,34.0908,34.1505,77994.0
2021-07-29 11:20:00,40.06,40.14,40.04,40.13,51570.0,34.1505,34.2186,34.1334,34.2101,51570.0
2021-07-29 11:25:00,40.13,40.14,40.06,40.07,40557.0,34.2101,34.2186,34.1505,34.159,40557.0
2021-07-29 11:30:00,40.08,40.13,40.03,40.13,104751.0,34.1675,34.2101,34.1249,34.2101,104751.0
2021-07-29 11:35:00,40.13,40.21,40.12,40.17,47494.0,34.2101,34.2783,34.2016,34.2442,47494.0
2021-07-29 11:40:00,40.16,40.34,40.16,40.31,47593.0,34.2357,34.3891,34.2357,34.3636,47593.0
2021-07-29 11:45:00,40.32,40.32,40.27,40.3,36239.0,34.3721,34.3721,34.3295,34.355,36239.0
2021-07-29 11:50:00,40.29,40.29,40.23,40.25,32404.0,34.3465,34.3465,34.2954,34.3124,32404.0
2021-07-29 11:55:00,40.26,40.29,40.25,40.26,43229.0,34.3209,34.3465,34.3124,34.3209,43229.0
2021-07-29 12:00:00,40.26,40.29,40.22,40.22,17939.0,34.3209,34.3465,34.2868,34.2868,17939.0
2021-07-29 12:05:00,40.22,40.24,40.17,40.22,65636.0,34.2868,34.3039,34.2442,34.2868,65636.0
2021-07-29 12:10:00,40.22,40.22,40.17,40.17,17336.0,34.2868,34.2868,34.2442,34.2442,17336.0
2021-07-29 12:15:00,40.15,40.21,40.14,40.2,21916.0,34.2272,34.2783,34.2186,34.2698,21916.0
2021-07-29 12:20:00,40.21,40.23,40.15,40.16,16790.0,34.2783,34.2954,34.2272,34.2357,16790.0
2021-07-29 12:25:00,40.17,40.2,40.11,40.18,47500.0,34.2442,34.2698,34.1931,34.2527,47500.0
2021-07-29 12:30:00,40.19,40.21,40.18,40.2,17892.0,34.2613,34.2783,34.2527,34.2698,17892.0
2021-07-29 12:35:00,40.19,40.2,40.15,40.16,16918.0,34.2613,34.2698,34.2272,34.2357,16918.0
2021-07-29 12:40:00,40.17,40.19,40.13,40.17,19954.0,34.2442,34.2613,34.2101,34.2442,19954.0
2021-07-29 12:45:00,40.15,40.15,40.1,40.13,22722.0,34.2272,34.2272,34.1845,34.2101,22722.0
2021-07-29 12:50:00,40.12,40.14,40.11,40.12,14855.0,34.2016,34.2186,34.1931,34.2016,14855.0
2021-07-29 12:55:00,40.13,40.17,40.12,40.16,58660.0,34.2101,34.2442,34.2016,34.2357,58660.0
2021-07-29 13:00:00,40.16,40.24,40.15,40.23,41491.0,34.2357,34.3039,34.2272,34.2954,41491.0
2021-07-29 13:05:00,40.22,40.23,40.19,40.2,16024.0,34.2868,34.2954,34.2613,34.2698,16024.0
2021-07-29 13:10:00,40.2,40.21,40.16,40.17,24748.0,34.2698,34.2783,34.2357,34.2442,24748.0
2021-07-29 13:15:00,40.18,40.19,40.15,40.15,10907.0,34.2527,34.2613,34.2272,34.2272,10907.0
2021-07-29 13:20:00,40.15,40.15,40.04,40.05,31843.0,34.2272,34.2272,34.1334,34.1419,31843.0
2021-07-29 13:25:00,40.05,40.09,40.05,40.05,27763.0,34.1419,34.176,34.1419,34.1419,27763.0
2021-07-29 13:30:00,40.05,40.08,40.03,40.07,22039.0,34.1419,34.1675,34.1249,34.159,22039.0
2021-07-29 13:35:00,40.06,40.08,40.01,40.08,25239.0,34.1505,34.1675,34.1078,34.1675,25239.0
2021-07-29 13:40:00,40.08,40.09,40.02,40.04,18288.0,34.1675,34.176,34.1164,34.1334,18288.0
2021-07-29 13:45:00,40.04,40.08,40.03,40.07,34484.0,34.1334,34.1675,34.1249,34.159,34484.0
2021-07-29 13:50:00,40.07,40.1,40.07,40.09,12554.0,34.159,34.1845,34.159,34.176,12554.0
2021-07-29 13:55:00,40.09,40.1,40.03,40.05,17571.0,34.176,34.1845,34.1249,34.1419,17571.0
2021-07-29 14:00:00,40.05,40.05,40.01,40.02,21065.0,34.1419,34.1419,34.1078,34.1164,21065.0
2021-07-29 14:05:00,40.02,40.06,39.99,40.05,19007.0,34.1164,34.1505,34.0908,34.1419,19007.0
2021-07-29 14:10:00,40.06,40.08,40.05,40.08,15710.0,34.1505,34.1675,34.1419,34.1675,15710.0
2021-07-29 14:15:00,40.08,40.12,40.06,40.11,18572.0,34.1675,34.2016,34.1505,34.1931,18572.0
2021-07-29 14:20:00,40.11,40.13,40.09,40.11,28445.0,34.1931,34.2101,34.176,34.1931,28445.0
2021-07-29 14:25:00,40.11,40.14,40.1,40.14,20838.0,34.1931,34.2186,34.1845,34.2186,20838.0
2021-07-29 14:30:00,40.14,40.15,40.08,40.09,19770.0,34.2186,34.2272,34.1675,34.176,19770.0
2021-07-29 14:35:00,40.08,40.09,40.0,40.01,26204.0,34.1675,34.176,34.0993,34.1078,26204.0
2021-07-29 14:40:00,40.01,40.02,39.99,39.99,38359.0,34.1078,34.1164,34.0908,34.0908,38359.0
2021-07-29 14:45:00,39.98,39.99,39.97,39.98,13948.0,34.0823,34.0908,34.0737,34.0823,13948.0
2021-07-29 14:50:00,39.98,40.0,39.94,39.95,34121.0,34.0823,34.0993,34.0482,34.0567,34121.0
2021-07-29 14:55:00,39.95,40.0,39.95,40.0,14037.0,34.0567,34.0993,34.0567,34.0993,14037.0
2021-07-29 15:00:00,39.99,40.01,39.96,39.97,42102.0,34.0908,34.1078,34.0652,34.0737,42102.0
2021-07-29 15:05:00,39.97,39.99,39.96,39.97,20024.0,34.0737,34.0908,34.0652,34.0737,20024.0
2021-07-29 15:10:00,39.96,39.98,39.95,39.96,18566.0,34.0652,34.0823,34.0567,34.0652,18566.0
2021-07-29 15:15:00,39.96,39.96,39.9,39.92,35555.0,34.0652,34.0652,34.0141,34.0311,35555.0
2021-07-29 15:20:00,39.92,39.95,39.92,39.92,19974.0,34.0311,34.0567,34.0311,34.0311,19974.0
2021-07-29 15:25:00,39.91,39.93,39.85,39.86,58245.0,34.0226,34.0396,33.9714,33.98,58245.0
2021-07-29 15:30:00,39.86,39.89,39.86,39.88,52773.0,33.98,34.0055,33.98,33.997,52773.0
2021-07-29 15:35:00,39.88,39.88,39.84,39.86,29501.0,33.997,33.997,33.9629,33.98,29501.0
2021-07-29 15:40:00,39.87,39.87,39.8,39.84,100247.0,33.9885,33.9885,33.9288,33.9629,100247.0
2021-07-29 15:45:00,39.84,39.88,39.83,39.86,54391.0,33.9629,33.997,33.9544,33.98,54391.0
2021-07-29 15:50:00,39.87,39.93,39.84,39.93,81871.0,33.9885,34.0396,33.9629,34.0396,81871.0
2021-07-29 15:55:00,39.93,39.94,39.88,39.93,139351.0,34.0396,34.0482,33.997,34.0396,139351.0
2021-07-30 09:30:00,39.99,40.01,39.82,39.85,197641.0,34.0908,34.1078,33.9459,33.9714,197641.0
2021-07-30 09:35:00,39.84,39.85,39.7,39.79,129091.0,33.9629,33.9714,33.8436,33.9203,129091.0
2021-07-30 09:40:00,39.78,39.82,39.71,39.72,78362.0,33.9118,33.9459,33.8521,33.8606,78362.0
2021-07-30 09:45:00,39.72,39.93,39.72,39.92,92476.0,33.8606,34.0396,33.8606,34.0311,92476.0
2021-07-30 09:50:00,39.92,39.93,39.77,39.84,120303.0,34.0311,34.0396,33.9032,33.9629,120303.0
2021-07-30 09:55:00,39.84,39.87,39.78,39.78,80917.0,33.9629,33.9885,33.9118,33.9118,80917.0
2021-07-30 10:00:00,39.77,39.82,39.7,39.75,89620.0,33.9032,33.9459,33.8436,33.8862,89620.0
2021-07-30 10:05:00,39.75,39.8,39.74,39.8,39770.0,33.8862,33.9288,33.8777,33.9288,39770.0
2021-07-30 10:10:00,39.79,39.8,39.67,39.75,70528.0,33.9203,33.9288,33.818,33.8862,70528.0
2021-07-30 10:15:00,39.75,39.75,39.58,39.59,43049.0,33.8862,33.8862,33.7413,33.7498,43049.0
2021-07-30 10:20:00,39.58,39.6,39.55,39.59,54498.0,33.7413,33.7583,33.7157,33.7498,54498.0
2021-07-30 10:25:00,39.59,39.6,39.51,39.52,41495.0,33.7498,33.7583,33.6816,33.6901,41495.0
2021-07-30 10:30:00,39.52,39.56,39.47,39.5,46453.0,33.6901,33.7242,33.6475,33.6731,46453.0
2021-07-30 10:35:00,39.49,39.49,39.45,39.45,47073.0,33.6645,33.6645,33.6304,33.6304,47073.0
2021-07-30 10:40:00,39.46,39.49,39.35,39.41,76667.0,33.639,33.6645,33.5452,33.5963,76667.0
2021-07-30 10:45:00,39.41,39.45,39.39,39.4,56376.0,33.5963,33.6304,33.5793,33.5878,56376.0
2021-07-30 10:50:00,39.41,39.46,39.38,39.41,40122.0,33.5963,33.639,33.5708,33.5963,40122.0
2021-07-30 10:55:00,39.4,39.4,39.35,39.36,67244.0,33.5878,33.5878,33.5452,33.5537,67244.0
2021-07-30 11:00:00,39.35,39.38,39.31,39.37,61492.0,33.5452,33.5708,33.5111,33.5622,61492.0
2021-07-30 11:05:00,39.37,39.46,39.33,39.46,53214.0,33.5622,33.639,33.5281,33.639,53214.0
2021-07-30 11:10:00,39.46,39.51,39.44,39.49,48179.0,33.639,33.6816,33.6219,33.6645,48179.0
2021-07-30 11:15:00,39.48,39.54,39.47,39.54,20368.0,33.656,33.7072,33.6475,33.7072,20368.0
2021-07-30 11:20:00,39.55,39.57,39.54,39.55,24896.0,33.7157,33.7327,33.7072,33.7157,24896.0
2021-07-30 11:25:00,39.55,39.56,39.48,39.48,39931.0,33.7157,33.7242,33.656,33.656,39931.0
2021-07-30 11:30:00,39.49,39.54,39.41,39.41,41745.0,33.6645,33.7072,33.5963,33.5963,41745.0
2021-07-30 11:35:00,39.4,39.42,39.32,39.33,41908.0,33.5878,33.6049,33.5196,33.5281,41908.0
2021-07-30 11:40:00,39.34,39.4,39.33,39.4,25199.0,33.5367,33.5878,33.5281,33.5878,25199.0
2021-07-30 11:45:00,39.41,39.45,39.39,39.4,21044.0,33.5963,33.6304,33.5793,33.5878,21044.0
2021-07-30 11:50:00,39.41,39.51,39.4,39.5,35811.0,33.5963,33.6816,33.5878,33.6731,35811.0
2021-07-30 11:55:00,39.5,39.52,39.47,39.5,29547.0,33.6731,33.6901,33.6475,33.6731,29547.0
2021-07-30 12:00:00,39.49,39.5,39.43,39.43,19048.0,33.6645,33.6731,33.6134,33.6134,19048.0
2021-07-30 12:05:00,39.42,39.46,39.4,39.45,18313.0,33.6049,33.639,33.5878,33.6304,18313.0
2021-07-30 12:10:00,39.46,39.52,39.46,39.51,24294.0,33.639,33.6901,33.639,33.6816,24294.0
2021-07-30 12:15:00,39.5,39.52,39.47,39.47,16428.0,33.6731,33.6901,33.6475,33.6475,16428.0
2021-07-30 12:20:00,39.47,39.47,39.4,39.42,13833.0,33.6475,33.6475,33.5878,33.6049,13833.0
2021-07-30 12:25:00,39.41,39.47,39.41,39.44,16106.0,33.5963,33.6475,33.5963,33.6219,16106.0
2021-07-30 12:30:00,39.45,39.48,39.44,39.48,23310.0,33.6304,33.656,33.6219,33.656,23310.0
2021-07-30 12:35:00,39.49,39.5,39.45,39.48,40754.0,33.6645,33.6731,33.6304,33.656,40754.0
2021-07-30 12:40:00,39.48,39.53,39.47,39.52,18063.0,33.656,33.6986,33.6475,33.6901,18063.0
2021-07-30 12:45:00,39.51,39.52,39.45,39.46,10148.0,33.6816,33.6901,33.6304,33.639,10148.0
2021-07-30 12:50:00,39.47,39.5,39.46,39.47,12719.0,33.6475,33.6731,33.639,33.6475,12719.0
2021-07-30 12:55:00,39.47,39.47,39.41,39.41,19995.0,33.6475,33.6475,33.5963,33.5963,19995.0
2021-07-30 13:00:00,39.42,39.44,39.37,39.39,27579.0,33.6049,33.6219,33.5622,33.5793,27579.0
2021-07-30 13:05:00,39.39,39.41,39.38,39.41,24523.0,33.5793,33.5963,33.5708,33.5963,24523.0
2021-07-30 13:10:00,39.4,39.42,39.37,39.42,11899.0,33.5878,33.6049,33.5622,33.6049,11899.0
2021-07-30 13:15:00,39.42,39.43,39.38,39.4,9616.0,33.6049,33.6134,33.5708,33.5878,9616.0
2021-07-30 13:20:00,39.39,39.39,39.34,39.34,9106.0,33.5793,33.5793,33.5367,33.5367,9106.0
2021-07-30 13:25:00,39.34,39.36,39.31,39.36,27591.0,33.5367,33.5537,33.5111,33.5537,27591.0
2021-07-30 13:30:00,39.35,39.38,39.35,39.38,17076.0,33.5452,33.5708,33.5452,33.5708,17076.0
2021-07-30 13:35:00,39.38,39.42,39.37,39.42,9461.0,33.5708,33.6049,33.5622,33.6049,9461.0
2021-07-30 13:40:00,39.43,39.46,39.41,39.42,21582.0,33.6134,33.639,33.5963,33.6049,21582.0
2021-07-30 13:45:00,39.41,39.42,39.39,39.41,8403.0,33.5963,33.6049,33.5793,33.5963,8403.0
2021-07-30 13:50:00,39.41,39.41,39.38,39.4,9604.0,33.5963,33.5963,33.5708,33.5878,9604.0
2021-07-30 13:55:00,39.41,39.43,39.38,39.43,12198.0,33.5963,33.6134,33.5708,33.6134,12198.0
2021-07-30 14:00:00,39.45,39.45,39.41,39.42,15551.0,33.6304,33.6304,33.5963,33.6049,15551.0
2021-07-30 14:05:00,39.42,39.46,39.42,39.46,21518.0,33.6049,33.639,33.6049,33.639,21518.0
2021-07-30 14:10:00,39.45,39.47,39.42,39.47,15288.0,33.6304,33.6475,33.6049,33.6475,15288.0
2021-07-30 14:15:00,39.47,39.5,39.45,39.49,24365.0,33.6475,33.6731,33.6304,33.6645,24365.0
2021-07-30 14:20:00,39.49,39.52,39.47,39.48,26075.0,33.6645,33.6901,33.6475,33.656,26075.0
2021-07-30 14:25:00,39.48,39.48,39.42,39.43,19007.0,33.656,33.656,33.6049,33.6134,19007.0
2021-07-30 14:30:00,39.43,39.45,39.39,39.4,16975.0,33.6134,33.6304,33.5793,33.5878,16975.0
2021-07-30 14:35:00,39.39,39.41,39.36,39.37,15296.0,33.5793,33.5963,33.5537,33.5622,15296.0
2021-07-30 14:40:00,39.37,39.41,39.36,39.4,17032.0,33.5622,33.5963,33.5537,33.5878,17032.0
2021-07-30 14:45:00,39.41,39.46,39.4,39.44,12069.0,33.5963,33.639,33.5878,33.6219,12069.0
2021-07-30 14:50:00,39.44,39.49,39.44,39.49,16662.0,33.6219,33.6645,33.6219,33.6645,16662.0
2021-07-30 14:55:00,39.48,39.51,39.48,39.51,21198.0,33.656,33.6816,33.656,33.6816,21198.0
2021-07-30 15:00:00,39.51,39.56,39.51,39.56,38937.0,33.6816,33.7242,33.6816,33.7242,38937.0
2021-07-30 15:05:00,39.57,39.57,39.53,39.54,36758.0,33.7327,33.7327,33.6986,33.7072,36758.0
2021-07-30 15:10:00,39.55,39.56,39.53,39.54,14789.0,33.7157,33.7242,33.6986,33.7072,14789.0
2021-07-30 15:15:00,39.55,39.57,39.54,39.55,22592.0,33.7157,33.7327,33.7072,33.7157,22592.0
2021-07-30 15:20:00,39.55,39.56,39.48,39.49,24238.0,33.7157,33.7242,33.656,33.6645,24238.0
2021-07-30 15:25:00,39.49,39.54,39.49,39.5,31118.0,33.6645,33.7072,33.6645,33.6731,31118.0
2021-07-30 15:30:00,39.51,39.56,39.49,39.54,64353.0,33.6816,33.7242,33.6645,33.7072,64353.0
2021-07-30 15:35:00,39.55,39.55,39.48,39.48,37566.0,33.7157,33.7157,33.656,33.656,37566.0
2021-07-30 15:40:00,39.49,39.51,39.48,39.49,28397.0,33.6645,33.6816,33.656,33.6645,28397.0
2021-07-30 15:45:00,39.5,39.53,39.49,39.52,65070.0,33.6731,33.6986,33.6645,33.6901,65070.0
2021-07-30 15:50:00,39.52,39.55,39.5,39.54,48189.0,33.6901,33.7157,33.6731,33.7072,48189.0
2021-07-30 15:55:00,39.54,39.6,39.53,39.56,142666.0,33.7072,33.7583,33.6986,33.7242,142666.0
2021-08-02 09:30:00,40.12,40.22,39.98,40.19,124884.0,34.2016,34.2868,34.0823,34.2613,124884.0
2021-08-02 09:35:00,40.19,40.21,40.12,40.13,77014.0,34.2613,34.2783,34.2016,34.2101,77014.0
2021-08-02 09:40:00,40.14,40.29,40.14,40.27,53575.0,34.2186,34.3465,34.2186,34.3295,53575.0
2021-08-02 09:45:00,40.27,40.48,40.26,40.48,103279.0,34.3295,34.5085,34.3209,34.5085,103279.0
2021-08-02 09:50:00,40.48,40.5,40.33,40.38,90875.0,34.5085,34.5255,34.3806,34.4232,90875.0
2021-08-02 09:55:00,40.37,40.5,40.35,40.48,61290.0,34.4147,34.5255,34.3977,34.5085,61290.0
2021-08-02 10:00:00,40.47,40.57,40.44,40.45,87676.0,34.5,34.5852,34.4744,34.4829,87676.0
2021-08-02 10:05:00,40.46,40.48,40.38,40.43,74319.0,34.4914,34.5085,34.4232,34.4659,74319.0
2021-08-02 10:10:00,40.43,40.48,40.32,40.34,44429.0,34.4659,34.5085,34.3721,34.3891,44429.0
2021-08-02 10:15:00,40.35,40.39,40.28,40.29,66223.0,34.3977,34.4318,34.338,34.3465,66223.0
2021-08-02 10:20:00,40.29,40.3,40.22,40.27,51743.0,34.3465,34.355,34.2868,34.3295,51743.0
2021-08-02 10:25:00,40.27,40.34,40.23,40.26,109130.0,34.3295,34.3891,34.2954,34.3209,109130.0
2021-08-02 10:30:00,40.25,40.34,40.25,40.34,41785.0,34.3124,34.3891,34.3124,34.3891,41785.0
2021-08-02 10:35:00,40.35,40.42,40.32,40.36,65144.0,34.3977,34.4573,34.3721,34.4062,65144.0
2021-08-02 10:40:00,40.37,40.37,40.23,40.23,61442.0,34.4147,34.4147,34.2954,34.2954,61442.0
2021-08-02 10:45:00,40.24,40.26,40.19,40.22,72077.0,34.3039,34.3209,34.2613,34.2868,72077.0
2021-08-02 10:50:00,40.21,40.21,40.11,40.15,57338.0,34.2783,34.2783,34.1931,34.2272,57338.0
2021-08-02 10:55:00,40.14,40.14,40.01,40.05,52418.0,34.2186,34.2186,34.1078,34.1419,52418.0
2021-08-02 11:00:00,40.04,40.11,40.03,40.08,64890.0,34.1334,34.1931,34.1249,34.1675,64890.0
2021-08-02 11:05:00,40.07,40.07,39.94,39.94,63706.0,34.159,34.159,34.0482,34.0482,63706.0
2021-08-02 11:10:00,39.94,39.97,39.92,39.93,63974.0,34.0482,34.0737,34.0311,34.0396,63974.0
2021-08-02 11:15:00,39.94,39.96,39.86,39.87,72790.0,34.0482,34.0652,33.98,33.9885,72790.0
2021-08-02 11:20:00,39.87,39.88,39.82,39.85,56859.0,33.9885,33.997,33.9459,33.9714,56859.0
2021-08-02 11:25:00,39.85,39.85,39.77,39.77,36787.0,33.9714,33.9714,33.9032,33.9032,36787.0
2021-08-02 11:30:00,39.77,39.78,39.72,39.77,76609.0,33.9032,33.9118,33.8606,33.9032,76609.0
2021-08-02 11:35:00,39.77,39.79,39.6,39.66,44762.0,33.9032,33.9203,33.7583,33.8095,44762.0
2021-08-02 11:40:00,39.67,39.67,39.57,39.59,24211.0,33.818,33.818,33.7327,33.7498,24211.0
2021-08-02 11:45:00,39.58,39.69,39.58,39.68,18435.0,33.7413,33.835,33.7413,33.8265,18435.0
2021-08-02 11:50:00,39.68,39.68,39.61,39.65,9047.0,33.8265,33.8265,33.7668,33.8009,9047.0
2021-08-02 11:55:00,39.65,39.67,39.6,39.61,15437.0,33.8009,33.818,33.7583,33.7668,15437.0
2021-08-02 12:00:00,39.61,39.62,39.55,39.59,12283.0,33.7668,33.7754,33.7157,33.7498,12283.0
2021-08-02 12:05:00,39.6,39.61,39.57,39.59,13512.0,33.7583,33.7668,33.7327,33.7498,13512.0
2021-08-02 12:10:00,39.59,39.67,39.59,39.65,12690.0,33.7498,33.818,33.7498,33.8009,12690.0
2021-08-02 12:15:00,39.65,39.7,39.65,39.7,8410.0,33.8009,33.8436,33.8009,33.8436,8410.0
2021-08-02 12:20:00,39.69,39.69,39.64,39.66,9180.0,33.835,33.835,33.7924,33.8095,9180.0
2021-08-02 12:25:00,39.65,39.66,39.61,39.66,9806.0,33.8009,33.8095,33.7668,33.8095,9806.0
2021-08-02 12:30:00,39.66,39.73,39.65,39.73,12345.0,33.8095,33.8691,33.8009,33.8691,12345.0
2021-08-02 12:35:00,39.72,39.78,39.7,39.78,20556.0,33.8606,33.9118,33.8436,33.9118,20556.0
2021-08-02 12:40:00,39.77,39.8,39.76,39.76,7472.0,33.9032,33.9288,33.8947,33.8947,7472.0
2021-08-02 12:45:00,39.75,39.75,39.71,39.71,17577.0,33.8862,33.8862,33.8521,33.8521,17577.0
2021-08-02 12:50:00,39.7,39.76,39.67,39.75,25326.0,33.8436,33.8947,33.818,33.8862,25326.0
2021-08-02 12:55:00,39.75,39.75,39.72,39.74,18097.0,33.8862,33.8862,33.8606,33.8777,18097.0
2021-08-02 13:00:00,39.74,39.75,39.67,39.69,27533.0,33.8777,33.8862,33.818,33.835,27533.0
2021-08-02 13:05:00,39.69,39.73,39.67,39.71,11411.0,33.835,33.8691,33.818,33.8521,11411.0
2021-08-02 13:10:00,39.71,39.79,39.7,39.79,15465.0,33.8521,33.9203,33.8436,33.9203,15465.0
2021-08-02 13:15:00,39.79,39.81,39.78,39.81,15715.0,33.9203,33.9373,33.9118,33.9373,15715.0
2021-08-02 13:20:00,39.82,39.83,39.79,39.82,32533.0,33.9459,33.9544,33.9203,33.9459,32533.0
2021-08-02 13:25:00,39.82,39.83,39.79,39.81,25665.0,33.9459,33.9544,33.9203,33.9373,25665.0
2021-08-02 13:30:00,39.82,39.84,39.77,39.84,13163.0,33.9459,33.9629,33.9032,33.9629,13163.0
2021-08-02 13:35:00,39.84,39.84,39.8,39.81,8534.0,33.9629,33.9629,33.9288,33.9373,8534.0
2021-08-02 13:40:00,39.81,39.83,39.79,39.79,9739.0,33.9373,33.9544,33.9203,33.9203,9739.0
2021-08-02 13:45:00,39.78,39.78,39.76,39.77,8713.0,33.9118,33.9118,33.8947,33.9032,8713.0
2021-08-02 13:50:00,39.78,39.79,39.74,39.75,17142.0,33.9118,33.9203,33.8777,33.8862,17142.0
2021-08-02 13:55:00,39.75,39.79,39.74,39.78,13162.0,33.8862,33.9203,33.8777,33.9118,13162.0
2021-08-02 14:00:00,39.78,39.78,39.75,39.76,8193.0,33.9118,33.9118,33.8862,33.8947,8193.0
2021-08-02 14:05:00,39.76,39.82,39.75,39.8,21810.0,33.8947,33.9459,33.8862,33.9288,21810.0
2021-08-02 14:10:00,39.81,39.91,39.81,39.91,15002.0,33.9373,34.0226,33.9373,34.0226,15002.0
2021-08-02 14:15:00,39.91,39.92,39.89,39.91,15972.0,34.0226,34.0311,34.0055,34.0226,15972.0
2021-08-02 14:20:00,39.91,39.91,39.88,39.88,5820.0,34.0226,34.0226,33.997,33.997,5820.0
2021-08-02 14:25:00,39.88,39.9,39.86,39.9,9879.0,33.997,34.0141,33.98,34.0141,9879.0
2021-08-02 14:30:00,39.89,39.9,39.87,39.9,11856.0,34.0055,34.0141,33.9885,34.0141,11856.0
2021-08-02 14:35:00,39.9,39.95,39.89,39.95,12615.0,34.0141,34.0567,34.0055,34.0567,12615.0
2021-08-02 14:40:00,39.95,39.95,39.92,39.92,9639.0,34.0567,34.0567,34.0311,34.0311,9639.0
2021-08-02 14:45:00,39.91,39.93,39.91,39.92,5471.0,34.0226,34.0396,34.0226,34.0311,5471.0
2021-08-02 14:50:00,39.91,39.94,39.91,39.94,13182.0,34.0226,34.0482,34.0226,34.0482,13182.0
2021-08-02 14:55:00,39.93,39.94,39.9,39.93,13402.0,34.0396,34.0482,34.0141,34.0396,13402.0
2021-08-02 15:00:00,39.93,39.94,39.91,39.94,9292.0,34.0396,34.0482,34.0226,34.0482,9292.0
2021-08-02 15:05:00,39.94,39.97,39.93,39.94,16245.0,34.0482,34.0737,34.0396,34.0482,16245.0
2021-08-02 15:10:00,39.94,39.94,39.9,39.91,14832.0,34.0482,34.0482,34.0141,34.0226,14832.0
2021-08-02 15:15:00,39.91,39.92,39.89,39.89,13107.0,34.0226,34.0311,34.0055,34.0055,13107.0
2021-08-02 15:20:00,39.88,39.89,39.86,39.88,26014.0,33.997,34.0055,33.98,33.997,26014.0
2021-08-02 15:25:00,39.88,39.89,39.8,39.8,56307.0,33.997,34.0055,33.9288,33.9288,56307.0
2021-08-02 15:30:00,39.8,39.82,39.75,39.79,44054.0,33.9288,33.9459,33.8862,33.9203,44054.0
2021-08-02 15:35:00,39.79,39.8,39.73,39.73,32763.0,33.9203,33.9288,33.8691,33.8691,32763.0
2021-08-02 15:40:00,39.73,39.75,39.7,39.71,37549.0,33.8691,33.8862,33.8436,33.8521,37549.0
2021-08-02 15:45:00,39.72,39.73,39.68,39.69,73589.0,33.8606,33.8691,33.8265,33.835,73589.0
2021-08-02 15:50:00,39.69,39.71,39.62,39.64,86787.0,33.835,33.8521,33.7754,33.7924,86787.0
2021-08-02 15:55:00,39.64,39.67,39.61,39.64,124966.0,33.7924,33.818,33.7668,33.7924,124966.0
2021-08-03 09:30:00,40.19,40.37,40.14,40.22,256506.0,34.2613,34.4147,34.2186,34.2868,256506.0
2021-08-03 09:35:00,40.22,40.22,39.83,39.87,326712.0,34.2868,34.2868,33.9544,33.9885,326712.0
2021-08-03 09:40:00,39.87,39.99,39.78,39.86,265153.0,33.9885,34.0908,33.9118,33.98,265153.0
2021-08-03 09:45:00,39.85,39.85,39.6,39.6,206644.0,33.9714,33.9714,33.7583,33.7583,206644.0
2021-08-03 09:50:00,39.6,39.75,39.56,39.7,128705.0,33.7583,33.8862,33.7242,33.8436,128705.0
2021-08-03 09:55:00,39.72,39.86,39.68,39.78,100914.0,33.8606,33.98,33.8265,33.9118,100914.0
2021-08-03 10:00:00,39.8,40.0,39.77,39.96,87172.0,33.9288,34.0993,33.9032,34.0652,87172.0
2021-08-03 10:05:00,39.96,40.07,39.88,40.01,152886.0,34.0652,34.159,33.997,34.1078,152886.0
2021-08-03 10:10:00,40.02,40.09,39.93,40.0,98037.0,34.1164,34.176,34.0396,34.0993,98037.0
2021-08-03 10:15:00,40.0,40.24,40.0,40.22,118437.0,34.0993,34.3039,34.0993,34.2868,118437.0
2021-08-03 10:20:00,40.21,40.23,40.1,40.15,152739.0,34.2783,34.2954,34.1845,34.2272,152739.0
2021-08-03 10:25:00,40.15,40.23,40.12,40.16,74088.0,34.2272,34.2954,34.2016,34.2357,74088.0
2021-08-03 10:30:00,40.16,40.23,40.12,40.18,97785.0,34.2357,34.2954,34.2016,34.2527,97785.0
2021-08-03 10:35:00,40.18,40.26,40.09,40.23,74928.0,34.2527,34.3209,34.176,34.2954,74928.0
2021-08-03 10:40:00,40.23,40.3,40.17,40.3,110786.0,34.2954,34.355,34.2442,34.355,110786.0
2021-08-03 10:45:00,40.29,40.38,40.28,40.34,60461.0,34.3465,34.4232,34.338,34.3891,60461.0
2021-08-03 10:50:00,40.34,40.36,40.16,40.16,71760.0,34.3891,34.4062,34.2357,34.2357,71760.0
2021-08-03 10:55:00,40.16,40.2,40.12,40.15,60129.0,34.2357,34.2698,34.2016,34.2272,60129.0
2021-08-03 11:00:00,40.15,40.3,40.14,40.27,34429.0,34.2272,34.355,34.2186,34.3295,34429.0
2021-08-03 11:05:00,40.28,40.4,40.24,40.38,54057.0,34.338,34.4403,34.3039,34.4232,54057.0
2021-08-03 11:10:00,40.38,40.4,40.3,40.39,124369.0,34.4232,34.4403,34.355,34.4318,124369.0
2021-08-03 11:15:00,40.4,40.4,40.3,40.3,35459.0,34.4403,34.4403,34.355,34.355,35459.0
2021-08-03 11:20:00,40.31,40.42,40.29,40.42,52013.0,34.3636,34.4573,34.3465,34.4573,52013.0
2021-08-03 11:25:00,40.41,40.46,40.36,40.39,86679.0,34.4488,34.4914,34.4062,34.4318,86679.0
2021-08-03 11:30:00,40.38,40.39,40.33,40.36,60559.0,34.4232,34.4318,34.3806,34.4062,60559.0
2021-08-03 11:35:00,40.36,40.49,40.36,40.48,44807.0,34.4062,34.517,34.4062,34.5085,44807.0
2021-08-03 11:40:00,40.49,40.52,40.44,40.45,40524.0,34.517,34.5426,34.4744,34.4829,40524.0
2021-08-03 11:45:00,40.44,40.46,40.36,40.38,17931.0,34.4744,34.4914,34.4062,34.4232,17931.0
2021-08-03 11:50:00,40.37,40.43,40.34,40.43,96542.0,34.4147,34.4659,34.3891,34.4659,96542.0
2021-08-03 11:55:00,40.43,40.45,40.35,40.36,29729.0,34.4659,34.4829,34.3977,34.4062,29729.0
2021-08-03 12:00:00,40.37,40.38,40.33,40.38,17454.0,34.4147,34.4232,34.3806,34.4232,17454.0
2021-08-03 12:05:00,40.38,40.4,40.34,40.34,17689.0,34.4232,34.4403,34.3891,34.3891,17689.0
2021-08-03 12:10:00,40.35,40.37,40.31,40.37,17047.0,34.3977,34.4147,34.3636,34.4147,17047.0
2021-08-03 12:15:00,40.38,40.43,40.36,40.37,17031.0,34.4232,34.4659,34.4062,34.4147,17031.0
2021-08-03 12:20:00,40.37,40.39,40.35,40.36,15699.0,34.4147,34.4318,34.3977,34.4062,15699.0
2021-08-03 12:25:00,40.37,40.39,40.36,40.37,12746.0,34.4147,34.4318,34.4062,34.4147,12746.0
2021-08-03 12:30:00,40.38,40.38,40.33,40.36,22084.0,34.4232,34.4232,34.3806,34.4062,22084.0
2021-08-03 12:35:00,40.36,40.38,40.34,40.35,19545.0,34.4062,34.4232,34.3891,34.3977,19545.0
2021-08-03 12:40:00,40.35,40.36,40.32,40.36,11445.0,34.3977,34.4062,34.3721,34.4062,11445.0
2021-08-03 12:45:00,40.36,40.36,40.31,40.31,4969.0,34.4062,34.4062,34.3636,34.3636,4969.0
2021-08-03 12:50:00,40.3,40.38,40.29,40.37,18255.0,34.355,34.4232,34.3465,34.4147,18255.0
2021-08-03 12:55:00,40.36,40.42,40.35,40.41,16992.0,34.4062,34.4573,34.3977,34.4488,16992.0
2021-08-03 13:00:00,40.39,40.42,40.38,40.38,11609.0,34.4318,34.4573,34.4232,34.4232,11609.0
2021-08-03 13:05:00,40.38,40.41,40.36,40.37,12450.0,34.4232,34.4488,34.4062,34.4147,12450.0
2021-08-03 13:10:00,40.36,40.36,40.33,40.35,10771.0,34.4062,34.4062,34.3806,34.3977,10771.0
2021-08-03 13:15:00,40.35,40.35,40.29,40.3,11022.0,34.3977,34.3977,34.3465,34.355,11022.0
2021-08-03 13:20:00,40.31,40.31,40.25,40.26,8725.0,34.3636,34.3636,34.3124,34.3209,8725.0
2021-08-03 13:25:00,40.25,40.28,40.23,40.27,14632.0,34.3124,34.338,34.2954,34.3295,14632.0
2021-08-03 13:30:00,40.25,40.26,40.22,40.23,10662.0,34.3124,34.3209,34.2868,34.2954,10662.0
2021-08-03 13:35:00,40.23,40.23,40.17,40.18,10897.0,34.2954,34.2954,34.2442,34.2527,10897.0
2021-08-03 13:40:00,40.17,40.21,40.16,40.2,16769.0,34.2442,34.2783,34.2357,34.2698,16769.0
2021-08-03 13:45:00,40.19,40.22,40.18,40.19,12992.0,34.2613,34.2868,34.2527,34.2613,12992.0
2021-08-03 13:50:00,40.19,40.24,40.18,40.24,22412.0,34.2613,34.3039,34.2527,34.3039,22412.0
2021-08-03 13:55:00,40.24,40.28,40.24,40.27,19987.0,34.3039,34.338,34.3039,34.3295,19987.0
2021-08-03 14:00:00,40.28,40.32,40.28,40.31,12573.0,34.338,34.3721,34.338,34.3636,12573.0
2021-08-03 14:05:00,40.3,40.37,40.3,40.34,12169.0,34.355,34.4147,34.355,34.3891,12169.0
2021-08-03 14:10:00,40.34,40.37,40.33,40.34,15948.0,34.3891,34.4147,34.3806,34.3891,15948.0
2021-08-03 14:15:00,40.33,40.34,40.3,40.3,17490.0,34.3806,34.3891,34.355,34.355,17490.0
2021-08-03 14:20:00,40.3,40.33,40.29,40.33,14201.0,34.355,34.3806,34.3465,34.3806,14201.0
2021-08-03 14:25:00,40.35,40.42,40.35,40.42,7435.0,34.3977,34.4573,34.3977,34.4573,7435.0
2021-08-03 14:30:00,40.42,40.48,40.41,40.48,13402.0,34.4573,34.5085,34.4488,34.5085,13402.0
2021-08-03 14:35:00,40.47,40.5,40.46,40.48,15022.0,34.5,34.5255,34.4914,34.5085,15022.0
2021-08-03 14:40:00,40.49,40.52,40.48,40.52,23428.0,34.517,34.5426,34.5085,34.5426,23428.0
2021-08-03 14:45:00,40.51,40.52,40.5,40.51,10548.0,34.5341,34.5426,34.5255,34.5341,10548.0
2021-08-03 14:50:00,40.51,40.51,40.49,40.49,13639.0,34.5341,34.5341,34.517,34.517,13639.0
2021-08-03 14:55:00,40.5,40.52,40.45,40.45,33273.0,34.5255,34.5426,34.4829,34.4829,33273.0
2021-08-03 15:00:00,40.46,40.5,40.45,40.5,25742.0,34.4914,34.5255,34.4829,34.5255,25742.0
2021-08-03 15:05:00,40.5,40.53,40.49,40.52,20208.0,34.5255,34.5511,34.517,34.5426,20208.0
2021-08-03 15:10:00,40.51,40.53,40.51,40.52,24467.0,34.5341,34.5511,34.5341,34.5426,24467.0
2021-08-03 15:15:00,40.52,40.53,40.51,40.51,12309.0,34.5426,34.5511,34.5341,34.5341,12309.0
2021-08-03 15:20:00,40.5,40.5,40.48,40.5,14886.0,34.5255,34.5255,34.5085,34.5255,14886.0
2021-08-03 15:25:00,40.5,40.53,40.47,40.52,17610.0,34.5255,34.5511,34.5,34.5426,17610.0
2021-08-03 15:30:00,40.53,40.55,40.49,40.53,34873.0,34.5511,34.5682,34.517,34.5511,34873.0
2021-08-03 15:35:00,40.53,40.55,40.51,40.51,29033.0,34.5511,34.5682,34.5341,34.5341,29033.0
2021-08-03 15:40:00,40.5,40.51,40.48,40.48,37972.0,34.5255,34.5341,34.5085,34.5085,37972.0
2021-08-03 15:45:00,40.48,40.51,40.47,40.48,49975.0,34.5085,34.5341,34.5,34.5085,49975.0
2021-08-03 15:50:00,40.48,40.49,40.43,40.44,55801.0,34.5085,34.517,34.4659,34.4744,55801.0
2021-08-03 15:55:00,40.44,40.5,40.43,40.46,82567.0,34.4744,34.5255,34.4659,34.4914,82567.0
2021-08-04 09:30:00,40.16,40.2,39.93,40.0,379125.0,34.2357,34.2698,34.0396,34.0993,379125.0
2021-08-04 09:35:00,40.0,40.13,39.85,39.91,262186.0,34.0993,34.2101,33.9714,34.0226,262186.0
2021-08-04 09:40:00,39.91,39.94,39.84,39.94,151268.0,34.0226,34.0482,33.9629,34.0482,151268.0
2021-08-04 09:45:00,39.94,40.09,39.85,40.07,109354.0,34.0482,34.176,33.9714,34.159,109354.0
2021-08-04 09:50:00,40.08,40.25,40.07,40.16,89637.0,34.1675,34.3124,34.159,34.2357,89637.0
2021-08-04 09:55:00,40.16,40.16,39.99,40.07,73999.0,34.2357,34.2357,34.0908,34.159,73999.0
2021-08-04 10:00:00,40.07,40.26,40.03,40.26,58990.0,34.159,34.3209,34.1249,34.3209,58990.0
2021-08-04 10:05:00,40.26,40.34,40.21,40.31,46020.0,34.3209,34.3891,34.2783,34.3636,46020.0
2021-08-04 10:10:00,40.31,40.43,40.26,40.42,57824.0,34.3636,34.4659,34.3209,34.4573,57824.0
2021-08-04 10:15:00,40.42,40.42,40.31,40.31,65154.0,34.4573,34.4573,34.3636,34.3636,65154.0
2021-08-04 10:20:00,40.31,40.35,40.18,40.2,51046.0,34.3636,34.3977,34.2527,34.2698,51046.0
2021-08-04 10:25:00,40.2,40.3,40.18,40.29,29779.0,34.2698,34.355,34.2527,34.3465,29779.0
2021-08-04 10:30:00,40.29,40.29,40.04,40.15,71484.0,34.3465,34.3465,34.1334,34.2272,71484.0
2021-08-04 10:35:00,40.16,40.19,40.1,40.18,28083.0,34.2357,34.2613,34.1845,34.2527,28083.0
2021-08-04 10:40:00,40.18,40.22,40.12,40.16,45922.0,34.2527,34.2868,34.2016,34.2357,45922.0
2021-08-04 10:45:00,40.15,40.19,40.09,40.11,33776.0,34.2272,34.2613,34.176,34.1931,33776.0
2021-08-04 10:50:00,40.11,40.15,40.11,40.12,14344.0,34.1931,34.2272,34.1931,34.2016,14344.0
2021-08-04 10:55:00,40.12,40.12,40.05,40.07,20922.0,34.2016,34.2016,34.1419,34.159,20922.0
2021-08-04 11:00:00,40.08,40.17,40.08,40.16,40494.0,34.1675,34.2442,34.1675,34.2357,40494.0
2021-08-04 11:05:00,40.16,40.2,40.11,40.12,17695.0,34.2357,34.2698,34.1931,34.2016,17695.0
2021-08-04 11:10:00,40.12,40.13,40.08,40.1,16583.0,34.2016,34.2101,34.1675,34.1845,16583.0
2021-08-04 11:15:00,40.1,40.15,40.1,40.14,24358.0,34.1845,34.2272,34.1845,34.2186,24358.0
2021-08-04 11:20:00,40.14,40.18,40.11,40.15,19700.0,34.2186,34.2527,34.1931,34.2272,19700.0
2021-08-04 11:25:00,40.15,40.2,40.13,40.15,37073.0,34.2272,34.2698,34.2101,34.2272,37073.0
2021-08-04 11:30:00,40.13,40.16,40.07,40.09,21613.0,34.2101,34.2357,34.159,34.176,21613.0
2021-08-04 11:35:00,40.1,40.1,40.03,40.07,36465.0,34.1845,34.1845,34.1249,34.159,36465.0
2021-08-04 11:40:00,40.08,40.08,39.99,40.05,15060.0,34.1675,34.1675,34.0908,34.1419,15060.0
2021-08-04 11:45:00,40.05,40.06,40.02,40.04,6098.0,34.1419,34.1505,34.1164,34.1334,6098.0
2021-08-04 11:50:00,40.02,40.04,40.0,40.02,13308.0,34.1164,34.1334,34.0993,34.1164,13308.0
2021-08-04 11:55:00,40.04,40.07,40.0,40.01,12554.0,34.1334,34.159,34.0993,34.1078,12554.0
2021-08-04 12:00:00,40.0,40.03,39.99,40.01,21866.0,34.0993,34.1249,34.0908,34.1078,21866.0
2021-08-04 12:05:00,40.01,40.02,39.98,40.0,16156.0,34.1078,34.1164,34.0823,34.0993,16156.0
2021-08-04 12:10:00,40.0,40.05,39.98,40.05,88360.0,34.0993,34.1419,34.0823,34.1419,88360.0
2021-08-04 12:15:00,40.05,40.05,39.96,39.97,31160.0,34.1419,34.1419,34.0652,34.0737,31160.0
2021-08-04 12:20:00,39.96,39.99,39.96,39.97,7894.0,34.0652,34.0908,34.0652,34.0737,7894.0
2021-08-04 12:25:00,39.98,39.98,39.92,39.96,46273.0,34.0823,34.0823,34.0311,34.0652,46273.0
2021-08-04 12:30:00,39.96,39.96,39.87,39.88,23031.0,34.0652,34.0652,33.9885,33.997,23031.0
2021-08-04 12:35:00,39.88,39.91,39.88,39.91,16272.0,33.997,34.0226,33.997,34.0226,16272.0
2021-08-04 12:40:00,39.91,39.91,39.85,39.88,15277.0,34.0226,34.0226,33.9714,33.997,15277.0
2021-08-04 12:45:00,39.87,39.9,39.85,39.9,11952.0,33.9885,34.0141,33.9714,34.0141,11952.0
2021-08-04 12:50:00,39.9,39.92,39.89,39.91,11382.0,34.0141,34.0311,34.0055,34.0226,11382.0
2021-08-04 12:55:00,39.91,39.91,39.88,39.88,26374.0,34.0226,34.0226,33.997,33.997,26374.0
2021-08-04 13:00:00,39.88,39.88,39.82,39.84,28199.0,33.997,33.997,33.9459,33.9629,28199.0
2021-08-04 13:05:00,39.84,39.87,39.83,39.86,16515.0,33.9629,33.9885,33.9544,33.98,16515.0
2021-08-04 13:10:00,39.86,39.92,39.86,39.9,17746.0,33.98,34.0311,33.98,34.0141,17746.0
2021-08-04 13:15:00,39.9,39.9,39.86,39.87,14305.0,34.0141,34.0141,33.98,33.9885,14305.0
2021-08-04 13:20:00,39.85,39.87,39.84,39.86,7736.0,33.9714,33.9885,33.9629,33.98,7736.0
2021-08-04 13:25:00,39.85,39.86,39.83,39.83,15600.0,33.9714,33.98,33.9544,33.9544,15600.0
2021-08-04 13:30:00,39.84,39.9,39.82,39.9,7939.0,33.9629,34.0141,33.9459,34.0141,7939.0
2021-08-04 13:35:00,39.89,39.9,39.88,39.88,6605.0,34.0055,34.0141,33.997,33.997,6605.0
2021-08-04 13:40:00,39.88,39.88,39.85,39.86,9360.0,33.997,33.997,33.9714,33.98,9360.0
2021-08-04 13:45:00,39.85,39.85,39.83,39.83,7019.0,33.9714,33.9714,33.9544,33.9544,7019.0
2021-08-04 13:50:00,39.82,39.86,39.82,39.85,10862.0,33.9459,33.98,33.9459,33.9714,10862.0
2021-08-04 13:55:00,39.85,39.89,39.84,39.89,5609.0,33.9714,34.0055,33.9629,34.0055,5609.0
2021-08-04 14:00:00,39.89,39.9,39.86,39.87,12514.0,34.0055,34.0141,33.98,33.9885,12514.0
2021-08-04 14:05:00,39.87,39.88,39.84,39.86,12089.0,33.9885,33.997,33.9629,33.98,12089.0
2021-08-04 14:10:00,39.86,39.86,39.81,39.82,15416.0,33.98,33.98,33.9373,33.9459,15416.0
2021-08-04 14:15:00,39.82,39.83,39.79,39.8,18683.0,33.9459,33.9544,33.9203,33.9288,18683.0
2021-08-04 14:20:00,39.79,39.8,39.75,39.76,20455.0,33.9203,33.9288,33.8862,33.8947,20455.0
2021-08-04 14:25:00,39.77,39.79,39.76,39.78,9478.0,33.9032,33.9203,33.8947,33.9118,9478.0
2021-08-04 14:30:00,39.77,39.83,39.77,39.8,12448.0,33.9032,33.9544,33.9032,33.9288,12448.0
2021-08-04 14:35:00,39.8,39.82,39.78,39.81,15421.0,33.9288,33.9459,33.9118,33.9373,15421.0
2021-08-04 14:40:00,39.82,39.84,39.81,39.84,14010.0,33.9459,33.9629,33.9373,33.9629,14010.0
2021-08-04 14:45:00,39.83,39.83,39.76,39.77,13272.0,33.9544,33.9544,33.8947,33.9032,13272.0
2021-08-04 14:50:00,39.77,39.78,39.74,39.74,10244.0,33.9032,33.9118,33.8777,33.8777,10244.0
2021-08-04 14:55:00,39.74,39.78,39.73,39.77,13047.0,33.8777,33.9118,33.8691,33.9032,13047.0
2021-08-04 15:00:00,39.77,39.8,39.76,39.8,19572.0,33.9032,33.9288,33.8947,33.9288,19572.0
2021-08-04 15:05:00,39.8,39.81,39.76,39.77,21281.0,33.9288,33.9373,33.8947,33.9032,21281.0
2021-08-04 15:10:00,39.77,39.79,39.77,39.78,3738.0,33.9032,33.9203,33.9032,33.9118,3738.0
2021-08-04 15:15:00,39.78,39.78,39.74,39.76,19549.0,33.9118,33.9118,33.8777,33.8947,19549.0
2021-08-04 15:20:00,39.76,39.79,39.75,39.77,9425.0,33.8947,33.9203,33.8862,33.9032,9425.0
2021-08-04 15:25:00,39.77,39.8,39.75,39.77,17394.0,33.9032,33.9288,33.8862,33.9032,17394.0
2021-08-04 15:30:00,39.78,39.84,39.76,39.84,21859.0,33.9118,33.9629,33.8947,33.9629,21859.0
2021-08-04 15:35:00,39.84,39.86,39.83,39.85,17671.0,33.9629,33.98,33.9544,33.9714,17671.0
2021-08-04 15:40:00,39.86,39.88,39.84,39.88,22748.0,33.98,33.997,33.9629,33.997,22748.0
2021-08-04 15:45:00,39.88,39.88,39.85,39.85,29476.0,33.997,33.997,33.9714,33.9714,29476.0
2021-08-04 15:50:00,39.85,39.87,39.82,39.83,30127.0,33.9714,33.9885,33.9459,33.9544,30127.0
2021-08-04 15:55:00,39.83,39.83,39.73,39.73,62858.0,33.9544,33.9544,33.8691,33.8691,62858.0
2021-08-05 09:30:00,40.58,40.65,40.46,40.53,292287.0,34.5937,34.6534,34.4914,34.5511,292287.0
2021-08-05 09:35:00,40.52,40.62,40.49,40.57,111050.0,34.5426,34.6278,34.517,34.5852,111050.0
2021-08-05 09:40:00,40.58,40.62,40.47,40.53,88912.0,34.5937,34.6278,34.5,34.5511,88912.0
2021-08-05 09:45:00,40.51,40.54,40.25,40.3,126862.0,34.5341,34.5596,34.3124,34.355,126862.0
2021-08-05 09:50:00,40.3,40.38,40.27,40.37,48473.0,34.355,34.4232,34.3295,34.4147,48473.0
2021-08-05 09:55:00,40.37,40.5,40.36,40.49,61092.0,34.4147,34.5255,34.4062,34.517,61092.0
2021-08-05 10:00:00,40.48,40.57,40.45,40.57,43360.0,34.5085,34.5852,34.4829,34.5852,43360.0
2021-08-05 10:05:00,40.57,40.65,40.56,40.56,72212.0,34.5852,34.6534,34.5767,34.5767,72212.0
2021-08-05 10:10:00,40.57,40.71,40.57,40.65,68568.0,34.5852,34.7046,34.5852,34.6534,68568.0
2021-08-05 10:15:00,40.65,40.67,40.57,40.6,46889.0,34.6534,34.6705,34.5852,34.6108,46889.0
2021-08-05 10:20:00,40.6,40.68,40.57,40.67,25571.0,34.6108,34.679,34.5852,34.6705,25571.0
2021-08-05 10:25:00,40.68,40.76,40.68,40.7,73771.0,34.679,34.7472,34.679,34.696,73771.0
2021-08-05 10:30:00,40.7,40.76,40.68,40.76,34106.0,34.696,34.7472,34.679,34.7472,34106.0
2021-08-05 10:35:00,40.75,40.78,40.74,40.77,32588.0,34.7387,34.7642,34.7301,34.7557,32588.0
2021-08-05 10:40:00,40.76,40.77,40.66,40.69,30266.0,34.7472,34.7557,34.6619,34.6875,30266.0
2021-08-05 10:45:00,40.69,40.76,40.68,40.75,35903.0,34.6875,34.7472,34.679,34.7387,35903.0
2021-08-05 10:50:00,40.75,40.78,40.74,40.78,52449.0,34.7387,34.7642,34.7301,34.7642,52449.0
2021-08-05 10:55:00,40.78,40.8,40.75,40.79,37182.0,34.7642,34.7813,34.7387,34.7728,37182.0
2021-08-05 11:00:00,40.79,40.8,40.74,40.76,44359.0,34.7728,34.7813,34.7301,34.7472,44359.0
2021-08-05 11:05:00,40.76,40.79,40.76,40.77,32394.0,34.7472,34.7728,34.7472,34.7557,32394.0
2021-08-05 11:10:00,40.78,40.8,40.76,40.8,41380.0,34.7642,34.7813,34.7472,34.7813,41380.0
2021-08-05 11:15:00,40.8,40.82,40.78,40.78,51106.0,34.7813,34.7983,34.7642,34.7642,51106.0
2021-08-05 11:20:00,40.78,40.8,40.74,40.78,20232.0,34.7642,34.7813,34.7301,34.7642,20232.0
2021-08-05 11:25:00,40.78,40.8,40.77,40.77,53900.0,34.7642,34.7813,34.7557,34.7557,53900.0
2021-08-05 11:30:00,40.76,40.76,40.71,40.74,62159.0,34.7472,34.7472,34.7046,34.7301,62159.0
2021-08-05 11:35:00,40.74,40.75,40.66,40.68,29506.0,34.7301,34.7387,34.6619,34.679,29506.0
2021-08-05 11:40:00,40.68,40.69,40.59,40.59,18591.0,34.679,34.6875,34.6023,34.6023,18591.0
2021-08-05 11:45:00,40.58,40.58,40.53,40.54,17208.0,34.5937,34.5937,34.5511,34.5596,17208.0
2021-08-05 11:50:00,40.55,40.58,40.52,40.57,22210.0,34.5682,34.5937,34.5426,34.5852,22210.0
2021-08-05 11:55:00,40.56,40.57,40.51,40.54,6736.0,34.5767,34.5852,34.5341,34.5596,6736.0
2021-08-05 12:00:00,40.53,40.57,40.52,40.55,38475.0,34.5511,34.5852,34.5426,34.5682,38475.0
2021-08-05 12:05:00,40.56,40.57,40.53,40.54,17452.0,34.5767,34.5852,34.5511,34.5596,17452.0
2021-08-05 12:10:00,40.56,40.56,40.5,40.52,16397.0,34.5767,34.5767,34.5255,34.5426,16397.0
2021-08-05 12:15:00,40.52,40.52,40.48,40.48,17043.0,34.5426,34.5426,34.5085,34.5085,17043.0
2021-08-05 12:20:00,40.49,40.52,40.49,40.5,9654.0,34.517,34.5426,34.517,34.5255,9654.0
2021-08-05 12:25:00,40.47,40.48,40.43,40.43,4683.0,34.5,34.5085,34.4659,34.4659,4683.0
2021-08-05 12:30:00,40.43,40.44,40.42,40.43,31236.0,34.4659,34.4744,34.4573,34.4659,31236.0
2021-08-05 12:35:00,40.44,40.44,40.4,40.4,12460.0,34.4744,34.4744,34.4403,34.4403,12460.0
2021-08-05 12:40:00,40.39,40.41,40.37,40.39,13515.0,34.4318,34.4488,34.4147,34.4318,13515.0
2021-08-05 12:45:00,40.39,40.42,40.39,40.42,8955.0,34.4318,34.4573,34.4318,34.4573,8955.0
2021-08-05 12:50:00,40.43,40.44,40.4,40.41,3163.0,34.4659,34.4744,34.4403,34.4488,3163.0
2021-08-05 12:55:00,40.4,40.4,40.34,40.35,15827.0,34.4403,34.4403,34.3891,34.3977,15827.0
2021-08-05 13:00:00,40.36,40.41,40.35,40.41,11426.0,34.4062,34.4488,34.3977,34.4488,11426.0
2021-08-05 13:05:00,40.41,40.43,40.4,40.43,6916.0,34.4488,34.4659,34.4403,34.4659,6916.0
2021-08-05 13:10:00,40.44,40.46,40.43,40.46,7254.0,34.4744,34.4914,34.4659,34.4914,7254.0
2021-08-05 13:15:00,40.46,40.47,40.43,40.43,18283.0,34.4914,34.5,34.4659,34.4659,18283.0
2021-08-05 13:20:00,40.44,40.46,40.43,40.45,8117.0,34.4744,34.4914,34.4659,34.4829,8117.0
2021-08-05 13:25:00,40.46,40.49,40.46,40.48,8148.0,34.4914,34.517,34.4914,34.5085,8148.0
2021-08-05 13:30:00,40.48,40.5,40.46,40.47,9341.0,34.5085,34.5255,34.4914,34.5,9341.0
2021-08-05 13:35:00,40.48,40.48,40.42,40.45,12337.0,34.5085,34.5085,34.4573,34.4829,12337.0
2021-08-05 13:40:00,40.46,40.47,40.44,40.44,4742.0,34.4914,34.5,34.4744,34.4744,4742.0
2021-08-05 13:45:00,40.44,40.51,40.43,40.51,25125.0,34.4744,34.5341,34.4659,34.5341,25125.0
2021-08-05 13:50:00,40.5,40.54,40.49,40.51,16129.0,34.5255,34.5596,34.517,34.5341,16129.0
2021-08-05 13:55:00,40.51,40.52,40.5,40.51,6385.0,34.5341,34.5426,34.5255,34.5341,6385.0
2021-08-05 14:00:00,40.52,40.52,40.47,40.48,10558.0,34.5426,34.5426,34.5,34.5085,10558.0
2021-08-05 14:05:00,40.48,40.49,40.44,40.46,7413.0,34.5085,34.517,34.4744,34.4914,7413.0
2021-08-05 14:10:00,40.47,40.5,40.46,40.5,3987.0,34.5,34.5255,34.4914,34.5255,3987.0
2021-08-05 14:15:00,40.5,40.5,40.46,40.46,5769.0,34.5255,34.5255,34.4914,34.4914,5769.0
2021-08-05 14:20:00,40.47,40.47,40.43,40.46,11244.0,34.5,34.5,34.4659,34.4914,11244.0
2021-08-05 14:25:00,40.47,40.49,40.44,40.49,5504.0,34.5,34.517,34.4744,34.517,5504.0
2021-08-05 14:30:00,40.48,40.48,40.45,40.46,6765.0,34.5085,34.5085,34.4829,34.4914,6765.0
2021-08-05 14:35:00,40.45,40.46,40.43,40.43,9336.0,34.4829,34.4914,34.4659,34.4659,9336.0
2021-08-05 14:40:00,40.43,40.45,40.4,40.41,12458.0,34.4659,34.4829,34.4403,34.4488,12458.0
2021-08-05 14:45:00,40.4,40.4,40.37,40.39,17654.0,34.4403,34.4403,34.4147,34.4318,17654.0
2021-08-05 14:50:00,40.39,40.4,40.37,40.38,9805.0,34.4318,34.4403,34.4147,34.4232,9805.0
2021-08-05 14:55:00,40.38,40.39,40.36,40.37,9828.0,34.4232,34.4318,34.4062,34.4147,9828.0
2021-08-05 15:00:00,40.37,40.38,40.36,40.38,10992.0,34.4147,34.4232,34.4062,34.4232,10992.0
2021-08-05 15:05:00,40.38,40.39,40.37,40.39,7629.0,34.4232,34.4318,34.4147,34.4318,7629.0
2021-08-05 15:10:00,40.38,40.42,40.38,40.39,8922.0,34.4232,34.4573,34.4232,34.4318,8922.0
2021-08-05 15:15:00,40.39,40.39,40.35,40.36,8983.0,34.4318,34.4318,34.3977,34.4062,8983.0
2021-08-05 15:20:00,40.36,40.39,40.35,40.38,15878.0,34.4062,34.4318,34.3977,34.4232,15878.0
2021-08-05 15:25:00,40.37,40.37,40.32,40.35,60029.0,34.4147,34.4147,34.3721,34.3977,60029.0
2021-08-05 15:30:00,40.35,40.36,40.33,40.34,42714.0,34.3977,34.4062,34.3806,34.3891,42714.0
2021-08-05 15:35:00,40.35,40.38,40.32,40.36,65139.0,34.3977,34.4232,34.3721,34.4062,65139.0
2021-08-05 15:40:00,40.37,40.38,40.35,40.37,75245.0,34.4147,34.4232,34.3977,34.4147,75245.0
2021-08-05 15:45:00,40.36,40.37,40.32,40.33,37723.0,34.4062,34.4147,34.3721,34.3806,37723.0
2021-08-05 15:50:00,40.33,40.34,40.29,40.31,39811.0,34.3806,34.3891,34.3465,34.3636,39811.0
2021-08-05 15:55:00,40.32,40.34,40.29,40.33,86929.0,34.3721,34.3891,34.3465,34.3806,86929.0
2021-08-06 09:30:00,40.65,40.79,40.64,40.67,169853.0,34.6534,34.7728,34.6449,34.6705,169853.0
2021-08-06 09:35:00,40.66,40.66,40.53,40.61,107967.0,34.6619,34.6619,34.5511,34.6193,107967.0
2021-08-06 09:40:00,40.61,40.71,40.56,40.67,51548.0,34.6193,34.7046,34.5767,34.6705,51548.0
2021-08-06 09:45:00,40.67,40.68,40.45,40.48,62837.0,34.6705,34.679,34.4829,34.5085,62837.0
2021-08-06 09:50:00,40.48,40.5,40.36,40.44,38341.0,34.5085,34.5255,34.4062,34.4744,38341.0
2021-08-06 09:55:00,40.42,40.55,40.41,40.55,52119.0,34.4573,34.5682,34.4488,34.5682,52119.0
2021-08-06 10:00:00,40.55,40.62,40.51,40.57,41176.0,34.5682,34.6278,34.5341,34.5852,41176.0
2021-08-06 10:05:00,40.57,40.57,40.46,40.48,54153.0,34.5852,34.5852,34.4914,34.5085,54153.0
2021-08-06 10:10:00,40.48,40.6,40.47,40.6,35453.0,34.5085,34.6108,34.5,34.6108,35453.0
2021-08-06 10:15:00,40.6,40.64,40.57,40.61,100555.0,34.6108,34.6449,34.5852,34.6193,100555.0
2021-08-06 10:20:00,40.62,40.67,40.6,40.63,99482.0,34.6278,34.6705,34.6108,34.6364,99482.0
2021-08-06 10:25:00,40.63,40.65,40.55,40.58,43012.0,34.6364,34.6534,34.5682,34.5937,43012.0
2021-08-06 10:30:00,40.57,40.57,40.5,40.52,22032.0,34.5852,34.5852,34.5255,34.5426,22032.0
2021-08-06 10:35:00,40.52,40.56,40.49,40.51,38190.0,34.5426,34.5767,34.517,34.5341,38190.0
2021-08-06 10:40:00,40.51,40.55,40.5,40.52,43760.0,34.5341,34.5682,34.5255,34.5426,43760.0
2021-08-06 10:45:00,40.54,40.55,40.5,40.51,47790.0,34.5596,34.5682,34.5255,34.5341,47790.0
2021-08-06 10:50:00,40.51,40.55,40.48,40.53,62640.0,34.5341,34.5682,34.5085,34.5511,62640.0
2021-08-06 10:55:00,40.53,40.59,40.52,40.59,114990.0,34.5511,34.6023,34.5426,34.6023,114990.0
2021-08-06 11:00:00,40.59,40.64,40.57,40.59,54486.0,34.6023,34.6449,34.5852,34.6023,54486.0
2021-08-06 11:05:00,40.58,40.61,40.55,40.58,17983.0,34.5937,34.6193,34.5682,34.5937,17983.0
2021-08-06 11:10:00,40.59,40.59,40.55,40.56,13317.0,34.6023,34.6023,34.5682,34.5767,13317.0
2021-08-06 11:15:00,40.55,40.6,40.49,40.49,35701.0,34.5682,34.6108,34.517,34.517,35701.0
2021-08-06 11:20:00,40.49,40.67,40.49,40.66,26089.0,34.517,34.6705,34.517,34.6619,26089.0
2021-08-06 11:25:00,40.66,40.66,40.62,40.64,32072.0,34.6619,34.6619,34.6278,34.6449,32072.0
2021-08-06 11:30:00,40.63,40.65,40.61,40.62,23003.0,34.6364,34.6534,34.6193,34.6278,23003.0
2021-08-06 11:35:00,40.63,40.64,40.56,40.56,28379.0,34.6364,34.6449,34.5767,34.5767,28379.0
2021-08-06 11:40:00,40.56,40.59,40.56,40.58,6092.0,34.5767,34.6023,34.5767,34.5937,6092.0
2021-08-06 11:45:00,40.58,40.59,40.56,40.58,9619.0,34.5937,34.6023,34.5767,34.5937,9619.0
2021-08-06 11:50:00,40.58,40.62,40.56,40.62,5302.0,34.5937,34.6278,34.5767,34.6278,5302.0
2021-08-06 11:55:00,40.61,40.62,40.59,40.59,6491.0,34.6193,34.6278,34.6023,34.6023,6491.0
2021-08-06 12:00:00,40.58,40.64,40.56,40.63,11646.0,34.5937,34.6449,34.5767,34.6364,11646.0
2021-08-06 12:05:00,40.64,40.64,40.6,40.61,6819.0,34.6449,34.6449,34.6108,34.6193,6819.0
2021-08-06 12:10:00,40.61,40.62,40.58,40.58,4768.0,34.6193,34.6278,34.5937,34.5937,4768.0
2021-08-06 12:15:00,40.59,40.6,40.56,40.57,11473.0,34.6023,34.6108,34.5767,34.5852,11473.0
2021-08-06 12:20:00,40.58,40.62,40.58,40.59,7470.0,34.5937,34.6278,34.5937,34.6023,7470.0
2021-08-06 12:25:00,40.6,40.62,40.57,40.6,8289.0,34.6108,34.6278,34.5852,34.6108,8289.0
2021-08-06 12:30:00,40.58,40.58,40.54,40.57,12845.0,34.5937,34.5937,34.5596,34.5852,12845.0
2021-08-06 12:35:00,40.58,40.59,40.57,40.58,14086.0,34.5937,34.6023,34.5852,34.5937,14086.0
2021-08-06 12:40:00,40.59,40.61,40.58,40.6,4049.0,34.6023,34.6193,34.5937,34.6108,4049.0
2021-08-06 12:45:00,40.6,40.65,40.59,40.65,14394.0,34.6108,34.6534,34.6023,34.6534,14394.0
2021-08-06 12:50:00,40.65,40.66,40.64,40.65,16454.0,34.6534,34.6619,34.6449,34.6534,16454.0
2021-08-06 12:55:00,40.66,40.66,40.64,40.65,8049.0,34.6619,34.6619,34.6449,34.6534,8049.0
2021-08-06 13:00:00,40.65,40.67,40.62,40.66,10155.0,34.6534,34.6705,34.6278,34.6619,10155.0
2021-08-06 13:05:00,40.66,40.66,40.62,40.62,3730.0,34.6619,34.6619,34.6278,34.6278,3730.0
2021-08-06 13:10:00,40.63,40.63,40.6,40.63,9939.0,34.6364,34.6364,34.6108,34.6364,9939.0
2021-08-06 13:15:00,40.63,40.65,40.62,40.64,8740.0,34.6364,34.6534,34.6278,34.6449,8740.0
2021-08-06 13:20:00,40.64,40.7,40.64,40.69,15269.0,34.6449,34.696,34.6449,34.6875,15269.0
2021-08-06 13:25:00,40.7,40.7,40.66,40.68,15605.0,34.696,34.696,34.6619,34.679,15605.0
2021-08-06 13:30:00,40.68,40.69,40.66,40.68,16542.0,34.679,34.6875,34.6619,34.679,16542.0
2021-08-06 13:35:00,40.68,40.69,40.67,40.67,16553.0,34.679,34.6875,34.6705,34.6705,16553.0
2021-08-06 13:40:00,40.67,40.69,40.65,40.65,11654.0,34.6705,34.6875,34.6534,34.6534,11654.0
2021-08-06 13:45:00,40.66,40.68,40.65,40.68,8741.0,34.6619,34.679,34.6534,34.679,8741.0
2021-08-06 13:50:00,40.68,40.68,40.64,40.64,9537.0,34.679,34.679,34.6449,34.6449,9537.0
2021-08-06 13:55:00,40.64,40.68,40.64,40.67,14851.0,34.6449,34.679,34.6449,34.6705,14851.0
2021-08-06 14:00:00,40.66,40.67,40.64,40.66,7017.0,34.6619,34.6705,34.6449,34.6619,7017.0
2021-08-06 14:05:00,40.67,40.69,40.66,40.67,10973.0,34.6705,34.6875,34.6619,34.6705,10973.0
2021-08-06 14:10:00,40.66,40.67,40.64,40.64,2101.0,34.6619,34.6705,34.6449,34.6449,2101.0
2021-08-06 14:15:00,40.64,40.67,40.63,40.66,9621.0,34.6449,34.6705,34.6364,34.6619,9621.0
2021-08-06 14:20:00,40.66,40.66,40.63,40.63,9351.0,34.6619,34.6619,34.6364,34.6364,9351.0
2021-08-06 14:25:00,40.63,40.64,40.6,40.61,9590.0,34.6364,34.6449,34.6108,34.6193,9590.0
2021-08-06 14:30:00,40.61,40.61,40.54,40.55,21735.0,34.6193,34.6193,34.5596,34.5682,21735.0
2021-08-06 14:35:00,40.55,40.57,40.54,40.56,11095.0,34.5682,34.5852,34.5596,34.5767,11095.0
2021-08-06 14:40:00,40.55,40.56,40.52,40.53,14871.0,34.5682,34.5767,34.5426,34.5511,14871.0
2021-08-06 14:45:00,40.54,40.55,40.52,40.53,6256.0,34.5596,34.5682,34.5426,34.5511,6256.0
2021-08-06 14:50:00,40.52,40.53,40.5,40.52,12637.0,34.5426,34.5511,34.5255,34.5426,12637.0
2021-08-06 14:55:00,40.52,40.53,40.52,40.52,7202.0,34.5426,34.5511,34.5426,34.5426,7202.0
2021-08-06 15:00:00,40.52,40.52,40.49,40.49,13731.0,34.5426,34.5426,34.517,34.517,13731.0
2021-08-06 15:05:00,40.5,40.56,40.49,40.54,15168.0,34.5255,34.5767,34.517,34.5596,15168.0
2021-08-06 15:10:00,40.54,40.55,40.53,40.55,9002.0,34.5596,34.5682,34.5511,34.5682,9002.0
2021-08-06 15:15:00,40.55,40.56,40.51,40.55,14338.0,34.5682,34.5767,34.5341,34.5682,14338.0
2021-08-06 15:20:00,40.55,40.56,40.54,40.55,6727.0,34.5682,34.5767,34.5596,34.5682,6727.0
2021-08-06 15:25:00,40.55,40.57,40.55,40.56,7186.0,34.5682,34.5852,34.5682,34.5767,7186.0
2021-08-06 15:30:00,40.56,40.58,40.55,40.58,13698.0,34.5767,34.5937,34.5682,34.5937,13698.0
2021-08-06 15:35:00,40.58,40.58,40.55,40.55,7657.0,34.5937,34.5937,34.5682,34.5682,7657.0
2021-08-06 15:40:00,40.55,40.56,40.51,40.52,17707.0,34.5682,34.5767,34.5341,34.5426,17707.0
2021-08-06 15:45:00,40.52,40.53,40.51,40.52,17214.0,34.5426,34.5511,34.5341,34.5426,17214.0
2021-08-06 15:50:00,40.52,40.53,40.48,40.52,25425.0,34.5426,34.5511,34.5085,34.5426,25425.0
2021-08-06 15:55:00,40.52,40.55,40.51,40.54,56193.0,34.5426,34.5682,34.5341,34.5596,56193.0
2021-08-09 09:30:00,40.37,40.46,40.19,40.23,397204.0,34.4147,34.4914,34.2613,34.2954,397204.0
2021-08-09 09:35:00,40.21,40.46,40.19,40.45,229992.0,34.2783,34.4914,34.2613,34.4829,229992.0
2021-08-09 09:40:00,40.45,40.49,40.35,40.49,79808.0,34.4829,34.517,34.3977,34.517,79808.0
2021-08-09 09:45:00,40.48,40.55,40.43,40.45,108948.0,34.5085,34.5682,34.4659,34.4829,108948.0
2021-08-09 09:50:00,40.46,40.48,40.31,40.31,92679.0,34.4914,34.5085,34.3636,34.3636,92679.0
2021-08-09 09:55:00,40.32,40.43,40.29,40.4,97131.0,34.3721,34.4659,34.3465,34.4403,97131.0
2021-08-09 10:00:00,40.39,40.43,40.31,40.32,53895.0,34.4318,34.4659,34.3636,34.3721,53895.0
2021-08-09 10:05:00,40.32,40.35,40.25,40.28,42981.0,34.3721,34.3977,34.3124,34.338,42981.0
2021-08-09 10:10:00,40.28,40.29,40.17,40.19,73313.0,34.338,34.3465,34.2442,34.2613,73313.0
2021-08-09 10:15:00,40.18,40.19,40.12,40.14,60418.0,34.2527,34.2613,34.2016,34.2186,60418.0
2021-08-09 10:20:00,40.13,40.16,40.07,40.14,42925.0,34.2101,34.2357,34.159,34.2186,42925.0
2021-08-09 10:25:00,40.14,40.18,40.11,40.15,68614.0,34.2186,34.2527,34.1931,34.2272,68614.0
2021-08-09 10:30:00,40.14,40.15,40.09,40.13,132483.0,34.2186,34.2272,34.176,34.2101,132483.0
2021-08-09 10:35:00,40.13,40.15,40.09,40.13,34977.0,34.2101,34.2272,34.176,34.2101,34977.0
2021-08-09 10:40:00,40.13,40.2,40.08,40.19,126062.0,34.2101,34.2698,34.1675,34.2613,126062.0
2021-08-09 10:45:00,40.19,40.24,40.16,40.22,61660.0,34.2613,34.3039,34.2357,34.2868,61660.0
2021-08-09 10:50:00,40.23,40.23,40.13,40.14,36731.0,34.2954,34.2954,34.2101,34.2186,36731.0
2021-08-09 10:55:00,40.14,40.2,40.14,40.19,57544.0,34.2186,34.2698,34.2186,34.2613,57544.0
2021-08-09 11:00:00,40.18,40.23,40.17,40.21,48872.0,34.2527,34.2954,34.2442,34.2783,48872.0
2021-08-09 11:05:00,40.22,40.28,40.21,40.27,37057.0,34.2868,34.338,34.2783,34.3295,37057.0
2021-08-09 11:10:00,40.26,40.34,40.25,40.34,44897.0,34.3209,34.3891,34.3124,34.3891,44897.0
2021-08-09 11:15:00,40.34,40.37,40.32,40.34,53036.0,34.3891,34.4147,34.3721,34.3891,53036.0
2021-08-09 11:20:00,40.35,40.37,40.33,40.36,28901.0,34.3977,34.4147,34.3806,34.4062,28901.0
2021-08-09 11:25:00,40.36,40.38,40.34,40.36,16654.0,34.4062,34.4232,34.3891,34.4062,16654.0
2021-08-09 11:30:00,40.36,40.38,40.29,40.31,34278.0,34.4062,34.4232,34.3465,34.3636,34278.0
2021-08-09 11:35:00,40.3,40.32,40.28,40.31,21162.0,34.355,34.3721,34.338,34.3636,21162.0
2021-08-09 11:40:00,40.3,40.38,40.3,40.36,38640.0,34.355,34.4232,34.355,34.4062,38640.0
2021-08-09 11:45:00,40.35,40.4,40.35,40.39,43253.0,34.3977,34.4403,34.3977,34.4318,43253.0
2021-08-09 11:50:00,40.38,40.41,40.36,40.41,38503.0,34.4232,34.4488,34.4062,34.4488,38503.0
2021-08-09 11:55:00,40.4,40.4,40.34,40.36,35984.0,34.4403,34.4403,34.3891,34.4062,35984.0
2021-08-09 12:00:00,40.36,40.39,40.3,40.32,24432.0,34.4062,34.4318,34.355,34.3721,24432.0
2021-08-09 12:05:00,40.3,40.35,40.3,40.34,17362.0,34.355,34.3977,34.355,34.3891,17362.0
2021-08-09 12:10:00,40.34,40.41,40.32,40.4,63531.0,34.3891,34.4488,34.3721,34.4403,63531.0
2021-08-09 12:15:00,40.41,40.41,40.37,40.41,29011.0,34.4488,34.4488,34.4147,34.4488,29011.0
2021-08-09 12:20:00,40.41,40.43,40.38,40.38,20248.0,34.4488,34.4659,34.4232,34.4232,20248.0
2021-08-09 12:25:00,40.39,40.41,40.37,40.38,23693.0,34.4318,34.4488,34.4147,34.4232,23693.0
2021-08-09 12:30:00,40.39,40.39,40.34,40.34,18570.0,34.4318,34.4318,34.3891,34.3891,18570.0
2021-08-09 12:35:00,40.34,40.36,40.32,40.35,11502.0,34.3891,34.4062,34.3721,34.3977,11502.0
2021-08-09 12:40:00,40.34,40.37,40.33,40.34,16041.0,34.3891,34.4147,34.3806,34.3891,16041.0
2021-08-09 12:45:00,40.34,40.36,40.31,40.32,17371.0,34.3891,34.4062,34.3636,34.3721,17371.0
2021-08-09 12:50:00,40.32,40.34,40.31,40.32,15909.0,34.3721,34.3891,34.3636,34.3721,15909.0
2021-08-09 12:55:00,40.33,40.36,40.32,40.36,30874.0,34.3806,34.4062,34.3721,34.4062,30874.0
2021-08-09 13:00:00,40.36,40.38,40.34,40.36,25957.0,34.4062,34.4232,34.3891,34.4062,25957.0
2021-08-09 13:05:00,40.37,40.4,40.36,40.4,18671.0,34.4147,34.4403,34.4062,34.4403,18671.0
2021-08-09 13:10:00,40.4,40.41,40.38,40.4,15114.0,34.4403,34.4488,34.4232,34.4403,15114.0
2021-08-09 13:15:00,40.41,40.42,40.4,40.42,14195.0,34.4488,34.4573,34.4403,34.4573,14195.0
2021-08-09 13:20:00,40.43,40.44,40.41,40.43,10733.0,34.4659,34.4744,34.4488,34.4659,10733.0
2021-08-09 13:25:00,40.43,40.44,40.41,40.42,21397.0,34.4659,34.4744,34.4488,34.4573,21397.0
2021-08-09 13:30:00,40.42,40.43,40.34,40.34,37113.0,34.4573,34.4659,34.3891,34.3891,37113.0
2021-08-09 13:35:00,40.34,40.35,40.31,40.32,15766.0,34.3891,34.3977,34.3636,34.3721,15766.0
2021-08-09 13:40:00,40.32,40.37,40.31,40.37,22293.0,34.3721,34.4147,34.3636,34.4147,22293.0
2021-08-09 13:45:00,40.37,40.38,40.35,40.37,41435.0,34.4147,34.4232,34.3977,34.4147,41435.0
2021-08-09 13:50:00,40.37,40.4,40.36,40.4,15574.0,34.4147,34.4403,34.4062,34.4403,15574.0
2021-08-09 13:55:00,40.4,40.4,40.36,40.36,43745.0,34.4403,34.4403,34.4062,34.4062,43745.0
2021-08-09 14:00:00,40.36,40.36,40.32,40.33,12828.0,34.4062,34.4062,34.3721,34.3806,12828.0
2021-08-09 14:05:00,40.33,40.34,40.31,40.32,11593.0,34.3806,34.3891,34.3636,34.3721,11593.0
2021-08-09 14:10:00,40.33,40.33,40.3,40.33,12829.0,34.3806,34.3806,34.355,34.3806,12829.0
2021-08-09 14:15:00,40.32,40.36,40.3,40.36,25159.0,34.3721,34.4062,34.355,34.4062,25159.0
2021-08-09 14:20:00,40.36,40.36,40.32,40.35,24824.0,34.4062,34.4062,34.3721,34.3977,24824.0
2021-08-09 14:25:00,40.35,40.38,40.33,40.37,21375.0,34.3977,34.4232,34.3806,34.4147,21375.0
2021-08-09 14:30:00,40.38,40.43,40.38,40.4,35313.0,34.4232,34.4659,34.4232,34.4403,35313.0
2021-08-09 14:35:00,40.41,40.45,40.41,40.44,15306.0,34.4488,34.4829,34.4488,34.4744,15306.0
2021-08-09 14:40:00,40.44,40.45,40.42,40.43,18277.0,34.4744,34.4829,34.4573,34.4659,18277.0
2021-08-09 14:45:00,40.43,40.47,40.42,40.47,27284.0,34.4659,34.5,34.4573,34.5,27284.0
2021-08-09 14:50:00,40.47,40.47,40.41,40.43,27781.0,34.5,34.5,34.4488,34.4659,27781.0
2021-08-09 14:55:00,40.42,40.45,40.42,40.43,15607.0,34.4573,34.4829,34.4573,34.4659,15607.0
2021-08-09 15:00:00,40.43,40.44,40.4,40.41,28460.0,34.4659,34.4744,34.4403,34.4488,28460.0
2021-08-09 15:05:00,40.4,40.42,40.39,40.41,18606.0,34.4403,34.4573,34.4318,34.4488,18606.0
2021-08-09 15:10:00,40.41,40.42,40.38,40.4,19443.0,34.4488,34.4573,34.4232,34.4403,19443.0
2021-08-09 15:15:00,40.4,40.41,40.38,40.39,16523.0,34.4403,34.4488,34.4232,34.4318,16523.0
2021-08-09 15:20:00,40.38,40.41,40.37,40.39,55094.0,34.4232,34.4488,34.4147,34.4318,55094.0
2021-08-09 15:25:00,40.39,40.39,40.35,40.37,22302.0,34.4318,34.4318,34.3977,34.4147,22302.0
2021-08-09 15:30:00,40.37,40.4,40.36,40.39,30462.0,34.4147,34.4403,34.4062,34.4318,30462.0
2021-08-09 15:35:00,40.39,40.44,40.39,40.43,42768.0,34.4318,34.4744,34.4318,34.4659,42768.0
2021-08-09 15:40:00,40.42,40.43,40.38,40.4,47595.0,34.4573,34.4659,34.4232,34.4403,47595.0
2021-08-09 15:45:00,40.39,40.39,40.37,40.37,35433.0,34.4318,34.4318,34.4147,34.4147,35433.0
2021-08-09 15:50:00,40.38,40.4,40.36,40.37,62976.0,34.4232,34.4403,34.4062,34.4147,62976.0
2021-08-09 15:55:00,40.37,40.38,40.32,40.36,101968.0,34.4147,34.4232,34.3721,34.4062,101968.0
2021-08-10 09:30:00,40.31,40.46,40.27,40.4,125310.0,34.3636,34.4914,34.3295,34.4403,125310.0
2021-08-10 09:35:00,40.39,40.44,40.33,40.39,76464.0,34.4318,34.4744,34.3806,34.4318,76464.0
2021-08-10 09:40:00,40.4,40.41,40.24,40.24,98220.0,34.4403,34.4488,34.3039,34.3039,98220.0
2021-08-10 09:45:00,40.23,40.25,40.15,40.25,80371.0,34.2954,34.3124,34.2272,34.3124,80371.0
2021-08-10 09:50:00,40.24,40.34,40.21,40.32,33777.0,34.3039,34.3891,34.2783,34.3721,33777.0
2021-08-10 09:55:00,40.34,40.39,40.32,40.36,26684.0,34.3891,34.4318,34.3721,34.4062,26684.0
2021-08-10 10:00:00,40.36,40.44,40.31,40.38,52835.0,34.4062,34.4744,34.3636,34.4232,52835.0
2021-08-10 10:05:00,40.38,40.52,40.36,40.51,71856.0,34.4232,34.5426,34.4062,34.5341,71856.0
2021-08-10 10:10:00,40.51,40.54,40.48,40.52,48795.0,34.5341,34.5596,34.5085,34.5426,48795.0
2021-08-10 10:15:00,40.52,40.53,40.46,40.48,39396.0,34.5426,34.5511,34.4914,34.5085,39396.0
2021-08-10 10:20:00,40.47,40.51,40.45,40.47,20491.0,34.5,34.5341,34.4829,34.5,20491.0
2021-08-10 10:25:00,40.48,40.54,40.48,40.52,43480.0,34.5085,34.5596,34.5085,34.5426,43480.0
2021-08-10 10:30:00,40.53,40.57,40.5,40.55,35410.0,34.5511,34.5852,34.5255,34.5682,35410.0
2021-08-10 10:35:00,40.55,40.59,40.54,40.58,33539.0,34.5682,34.6023,34.5596,34.5937,33539.0
2021-08-10 10:40:00,40.58,40.6,40.47,40.48,66910.0,34.5937,34.6108,34.5,34.5085,66910.0
2021-08-10 10:45:00,40.48,40.56,40.47,40.55,70968.0,34.5085,34.5767,34.5,34.5682,70968.0
2021-08-10 10:50:00,40.56,40.65,40.56,40.6,77032.0,34.5767,34.6534,34.5767,34.6108,77032.0
2021-08-10 10:55:00,40.61,40.69,40.61,40.68,137862.0,34.6193,34.6875,34.6193,34.679,137862.0
2021-08-10 11:00:00,40.69,40.7,40.63,40.66,141375.0,34.6875,34.696,34.6364,34.6619,141375.0
2021-08-10 11:05:00,40.66,40.69,40.63,40.68,78499.0,34.6619,34.6875,34.6364,34.679,78499.0
2021-08-10 11:10:00,40.69,40.74,40.65,40.72,42460.0,34.6875,34.7301,34.6534,34.7131,42460.0
2021-08-10 11:15:00,40.72,40.73,40.68,40.72,54054.0,34.7131,34.7216,34.679,34.7131,54054.0
2021-08-10 11:20:00,40.71,40.75,40.71,40.73,26417.0,34.7046,34.7387,34.7046,34.7216,26417.0
2021-08-10 11:25:00,40.74,40.75,40.7,40.72,32618.0,34.7301,34.7387,34.696,34.7131,32618.0
2021-08-10 11:30:00,40.72,40.72,40.58,40.59,56718.0,34.7131,34.7131,34.5937,34.6023,56718.0
2021-08-10 11:35:00,40.59,40.62,40.58,40.6,30736.0,34.6023,34.6278,34.5937,34.6108,30736.0
2021-08-10 11:40:00,40.58,40.62,40.56,40.62,16662.0,34.5937,34.6278,34.5767,34.6278,16662.0
2021-08-10 11:45:00,40.61,40.61,40.54,40.57,37590.0,34.6193,34.6193,34.5596,34.5852,37590.0
2021-08-10 11:50:00,40.58,40.59,40.54,40.59,15990.0,34.5937,34.6023,34.5596,34.6023,15990.0
2021-08-10 11:55:00,40.59,40.62,40.56,40.61,14653.0,34.6023,34.6278,34.5767,34.6193,14653.0
2021-08-10 12:00:00,40.61,40.63,40.58,40.6,11955.0,34.6193,34.6364,34.5937,34.6108,11955.0
2021-08-10 12:05:00,40.6,40.64,40.59,40.64,10850.0,34.6108,34.6449,34.6023,34.6449,10850.0
2021-08-10 12:10:00,40.64,40.66,40.61,40.66,8918.0,34.6449,34.6619,34.6193,34.6619,8918.0
2021-08-10 12:15:00,40.67,40.68,40.65,40.66,14294.0,34.6705,34.679,34.6534,34.6619,14294.0
2021-08-10 12:20:00,40.67,40.67,40.63,40.64,15068.0,34.6705,34.6705,34.6364,34.6449,15068.0
2021-08-10 12:25:00,40.65,40.7,40.64,40.67,12236.0,34.6534,34.696,34.6449,34.6705,12236.0
2021-08-10 12:30:00,40.68,40.7,40.67,40.69,5871.0,34.679,34.696,34.6705,34.6875,5871.0
2021-08-10 12:35:00,40.7,40.72,40.69,40.7,32504.0,34.696,34.7131,34.6875,34.696,32504.0
2021-08-10 12:40:00,40.69,40.71,40.67,40.68,12130.0,34.6875,34.7046,34.6705,34.679,12130.0
2021-08-10 12:45:00,40.67,40.67,40.63,40.64,16866.0,34.6705,34.6705,34.6364,34.6449,16866.0
2021-08-10 12:50:00,40.64,40.65,40.63,40.65,9947.0,34.6449,34.6534,34.6364,34.6534,9947.0
2021-08-10 12:55:00,40.66,40.67,40.65,40.65,5000.0,34.6619,34.6705,34.6534,34.6534,5000.0
2021-08-10 13:00:00,40.66,40.67,40.65,40.67,8252.0,34.6619,34.6705,34.6534,34.6705,8252.0
2021-08-10 13:05:00,40.67,40.69,40.66,40.69,6186.0,34.6705,34.6875,34.6619,34.6875,6186.0
2021-08-10 13:10:00,40.69,40.71,40.68,40.7,18531.0,34.6875,34.7046,34.679,34.696,18531.0
2021-08-10 13:15:00,40.71,40.73,40.69,40.71,14752.0,34.7046,34.7216,34.6875,34.7046,14752.0
2021-08-10 13:20:00,40.72,40.75,40.71,40.75,50138.0,34.7131,34.7387,34.7046,34.7387,50138.0
2021-08-10 13:25:00,40.75,40.77,40.74,40.77,12036.0,34.7387,34.7557,34.7301,34.7557,12036.0
2021-08-10 13:30:00,40.76,40.78,40.74,40.75,8228.0,34.7472,34.7642,34.7301,34.7387,8228.0
2021-08-10 13:35:00,40.76,40.79,40.73,40.74,32008.0,34.7472,34.7728,34.7216,34.7301,32008.0
2021-08-10 13:40:00,40.73,40.77,40.73,40.77,18466.0,34.7216,34.7557,34.7216,34.7557,18466.0
2021-08-10 13:45:00,40.77,40.8,40.73,40.75,22363.0,34.7557,34.7813,34.7216,34.7387,22363.0
2021-08-10 13:50:00,40.75,40.76,40.74,40.75,12303.0,34.7387,34.7472,34.7301,34.7387,12303.0
2021-08-10 13:55:00,40.75,40.77,40.74,40.77,14812.0,34.7387,34.7557,34.7301,34.7557,14812.0
2021-08-10 14:00:00,40.77,40.81,40.75,40.8,26595.0,34.7557,34.7898,34.7387,34.7813,26595.0
2021-08-10 14:05:00,40.8,40.81,40.78,40.81,22314.0,34.7813,34.7898,34.7642,34.7898,22314.0
2021-08-10 14:10:00,40.8,40.8,40.78,40.79,48479.0,34.7813,34.7813,34.7642,34.7728,48479.0
2021-08-10 14:15:00,40.79,40.8,40.77,40.77,21714.0,34.7728,34.7813,34.7557,34.7557,21714.0
2021-08-10 14:20:00,40.79,40.79,40.75,40.76,37550.0,34.7728,34.7728,34.7387,34.7472,37550.0
2021-08-10 14:25:00,40.75,40.78,40.75,40.77,15402.0,34.7387,34.7642,34.7387,34.7557,15402.0
2021-08-10 14:30:00,40.77,40.79,40.77,40.79,34595.0,34.7557,34.7728,34.7557,34.7728,34595.0
2021-08-10 14:35:00,40.79,40.81,40.78,40.8,18012.0,34.7728,34.7898,34.7642,34.7813,18012.0
2021-08-10 14:40:00,40.8,40.81,40.79,40.8,9025.0,34.7813,34.7898,34.7728,34.7813,9025.0
2021-08-10 14:45:00,40.81,40.81,40.77,40.79,27071.0,34.7898,34.7898,34.7557,34.7728,27071.0
2021-08-10 14:50:00,40.78,40.81,40.78,40.8,22783.0,34.7642,34.7898,34.7642,34.7813,22783.0
2021-08-10 14:55:00,40.8,40.81,40.79,40.8,13709.0,34.7813,34.7898,34.7728,34.7813,13709.0
2021-08-10 15:00:00,40.8,40.81,40.79,40.8,10531.0,34.7813,34.7898,34.7728,34.7813,10531.0
2021-08-10 15:05:00,40.8,40.86,40.8,40.86,26353.0,34.7813,34.8324,34.7813,34.8324,26353.0
2021-08-10 15:10:00,40.86,40.86,40.84,40.86,16626.0,34.8324,34.8324,34.8154,34.8324,16626.0
2021-08-10 15:15:00,40.86,40.9,40.85,40.88,44312.0,34.8324,34.8665,34.8239,34.8495,44312.0
2021-08-10 15:20:00,40.88,40.9,40.87,40.89,20884.0,34.8495,34.8665,34.841,34.858,20884.0
2021-08-10 15:25:00,40.89,40.89,40.87,40.88,20805.0,34.858,34.858,34.841,34.8495,20805.0
2021-08-10 15:30:00,40.88,40.88,40.85,40.86,19570.0,34.8495,34.8495,34.8239,34.8324,19570.0
2021-08-10 15:35:00,40.87,40.87,40.84,40.85,32898.0,34.841,34.841,34.8154,34.8239,32898.0
2021-08-10 15:40:00,40.84,40.87,40.84,40.87,37233.0,34.8154,34.841,34.8154,34.841,37233.0
2021-08-10 15:45:00,40.87,40.88,40.85,40.86,38195.0,34.841,34.8495,34.8239,34.8324,38195.0
2021-08-10 15:50:00,40.86,40.86,40.83,40.84,38667.0,34.8324,34.8324,34.8069,34.8154,38667.0
2021-08-10 15:55:00,40.84,40.86,40.83,40.85,108486.0,34.8154,34.8324,34.8069,34.8239,108486.0
2021-08-11 09:30:00,40.98,41.03,40.77,40.77,244361.0,34.9347,34.9774,34.7557,34.7557,244361.0
2021-08-11 09:35:00,40.77,40.95,40.76,40.9,84766.0,34.7557,34.9092,34.7472,34.8665,84766.0
2021-08-11 09:40:00,40.9,41.0,40.85,40.99,60957.0,34.8665,34.9518,34.8239,34.9433,60957.0
2021-08-11 09:45:00,41.01,41.06,40.99,41.04,57124.0,34.9603,35.0029,34.9433,34.9859,57124.0
2021-08-11 09:50:00,41.05,41.06,40.89,40.93,46227.0,34.9944,35.0029,34.858,34.8921,46227.0
2021-08-11 09:55:00,40.92,40.92,40.85,40.9,54519.0,34.8836,34.8836,34.8239,34.8665,54519.0
2021-08-11 10:00:00,40.88,40.91,40.81,40.83,49731.0,34.8495,34.8751,34.7898,34.8069,49731.0
2021-08-11 10:05:00,40.83,40.97,40.83,40.94,58850.0,34.8069,34.9262,34.8069,34.9006,58850.0
2021-08-11 10:10:00,40.95,41.02,40.93,41.02,57953.0,34.9092,34.9688,34.8921,34.9688,57953.0
2021-08-11 10:15:00,41.0,41.05,40.97,41.02,64109.0,34.9518,34.9944,34.9262,34.9688,64109.0
2021-08-11 10:20:00,41.02,41.08,41.02,41.06,34356.0,34.9688,35.02,34.9688,35.0029,34356.0
2021-08-11 10:25:00,41.05,41.08,41.05,41.07,37100.0,34.9944,35.02,34.9944,35.0115,37100.0
2021-08-11 10:30:00,41.07,41.09,41.01,41.03,77904.0,35.0115,35.0285,34.9603,34.9774,77904.0
2021-08-11 10:35:00,41.03,41.07,41.0,41.07,137185.0,34.9774,35.0115,34.9518,35.0115,137185.0
2021-08-11 10:40:00,41.08,41.13,41.05,41.1,60101.0,35.02,35.0626,34.9944,35.037,60101.0
2021-08-11 10:45:00,41.1,41.13,41.08,41.11,36466.0,35.037,35.0626,35.02,35.0456,36466.0
2021-08-11 10:50:00,41.1,41.12,41.06,41.09,27036.0,35.037,35.0541,35.0029,35.0285,27036.0
2021-08-11 10:55:00,41.1,41.1,41.04,41.07,33325.0,35.037,35.037,34.9859,35.0115,33325.0
2021-08-11 11:00:00,41.07,41.07,41.0,41.04,87146.0,35.0115,35.0115,34.9518,34.9859,87146.0
2021-08-11 11:05:00,41.04,41.04,40.99,40.99,25297.0,34.9859,34.9859,34.9433,34.9433,25297.0
2021-08-11 11:10:00,40.98,41.01,40.97,41.0,27130.0,34.9347,34.9603,34.9262,34.9518,27130.0
2021-08-11 11:15:00,40.99,40.99,40.94,40.99,30683.0,34.9433,34.9433,34.9006,34.9433,30683.0
2021-08-11 11:20:00,41.0,41.04,40.98,41.03,73757.0,34.9518,34.9859,34.9347,34.9774,73757.0
2021-08-11 11:25:00,41.03,41.04,41.0,41.01,59911.0,34.9774,34.9859,34.9518,34.9603,59911.0
2021-08-11 11:30:00,41.0,41.06,41.0,41.05,43034.0,34.9518,35.0029,34.9518,34.9944,43034.0
2021-08-11 11:35:00,41.05,41.09,41.04,41.04,58786.0,34.9944,35.0285,34.9859,34.9859,58786.0
2021-08-11 11:40:00,41.05,41.08,41.02,41.03,25200.0,34.9944,35.02,34.9688,34.9774,25200.0
2021-08-11 11:45:00,41.02,41.03,40.98,41.0,17039.0,34.9688,34.9774,34.9347,34.9518,17039.0
2021-08-11 11:50:00,40.99,41.02,40.97,41.0,8896.0,34.9433,34.9688,34.9262,34.9518,8896.0
2021-08-11 11:55:00,41.0,41.03,40.98,40.98,9036.0,34.9518,34.9774,34.9347,34.9347,9036.0
2021-08-11 12:00:00,40.99,41.0,40.98,41.0,42438.0,34.9433,34.9518,34.9347,34.9518,42438.0
2021-08-11 12:05:00,41.0,41.04,40.99,41.02,16785.0,34.9518,34.9859,34.9433,34.9688,16785.0
2021-08-11 12:10:00,41.02,41.04,41.01,41.02,10352.0,34.9688,34.9859,34.9603,34.9688,10352.0
2021-08-11 12:15:00,41.02,41.1,41.02,41.09,34279.0,34.9688,35.037,34.9688,35.0285,34279.0
2021-08-11 12:20:00,41.09,41.13,41.09,41.12,36782.0,35.0285,35.0626,35.0285,35.0541,36782.0
2021-08-11 12:25:00,41.11,41.13,41.09,41.1,23125.0,35.0456,35.0626,35.0285,35.037,23125.0
2021-08-11 12:30:00,41.11,41.15,41.11,41.14,11081.0,35.0456,35.0797,35.0456,35.0711,11081.0
2021-08-11 12:35:00,41.13,41.15,41.11,41.14,15329.0,35.0626,35.0797,35.0456,35.0711,15329.0
2021-08-11 12:40:00,41.15,41.19,41.13,41.18,19238.0,35.0797,35.1138,35.0626,35.1052,19238.0
2021-08-11 12:45:00,41.18,41.19,41.15,41.17,21557.0,35.1052,35.1138,35.0797,35.0967,21557.0
2021-08-11 12:50:00,41.18,41.22,41.18,41.22,25853.0,35.1052,35.1393,35.1052,35.1393,25853.0
2021-08-11 12:55:00,41.22,41.22,41.2,41.21,21451.0,35.1393,35.1393,35.1223,35.1308,21451.0
2021-08-11 13:00:00,41.22,41.22,41.16,41.2,25544.0,35.1393,35.1393,35.0882,35.1223,25544.0
2021-08-11 13:05:00,41.2,41.23,41.2,41.22,42793.0,35.1223,35.1479,35.1223,35.1393,42793.0
2021-08-11 13:10:00,41.22,41.23,41.18,41.19,8201.0,35.1393,35.1479,35.1052,35.1138,8201.0
2021-08-11 13:15:00,41.18,41.2,41.17,41.19,14023.0,35.1052,35.1223,35.0967,35.1138,14023.0
2021-08-11 13:20:00,41.18,41.19,41.14,41.14,16999.0,35.1052,35.1138,35.0711,35.0711,16999.0
2021-08-11 13:25:00,41.15,41.16,41.11,41.14,18481.0,35.0797,35.0882,35.0456,35.0711,18481.0
2021-08-11 13:30:00,41.14,41.16,41.11,41.11,18408.0,35.0711,35.0882,35.0456,35.0456,18408.0
2021-08-11 13:35:00,41.12,41.12,41.09,41.11,7077.0,35.0541,35.0541,35.0285,35.0456,7077.0
2021-08-11 13:40:00,41.1,41.16,41.1,41.14,42952.0,35.037,35.0882,35.037,35.0711,42952.0
2021-08-11 13:45:00,41.15,41.15,41.11,41.12,29433.0,35.0797,35.0797,35.0456,35.0541,29433.0
2021-08-11 13:50:00,41.13,41.14,41.11,41.14,29919.0,35.0626,35.0711,35.0456,35.0711,29919.0
2021-08-11 13:55:00,41.14,41.18,41.13,41.18,73673.0,35.0711,35.1052,35.0626,35.1052,73673.0
2021-08-11 14:00:00,41.18,41.19,41.15,41.17,51935.0,35.1052,35.1138,35.0797,35.0967,51935.0
2021-08-11 14:05:00,41.18,41.22,41.17,41.19,58175.0,35.1052,35.1393,35.0967,35.1138,58175.0
2021-08-11 14:10:00,41.18,41.19,41.16,41.17,29534.0,35.1052,35.1138,35.0882,35.0967,29534.0
2021-08-11 14:15:00,41.16,41.19,41.16,41.17,8565.0,35.0882,35.1138,35.0882,35.0967,8565.0
2021-08-11 14:20:00,41.17,41.19,41.14,41.14,29546.0,35.0967,35.1138,35.0711,35.0711,29546.0
2021-08-11 14:25:00,41.15,41.17,41.13,41.16,16481.0,35.0797,35.0967,35.0626,35.0882,16481.0
2021-08-11 14:30:00,41.18,41.19,41.17,41.18,7628.0,35.1052,35.1138,35.0967,35.1052,7628.0
2021-08-11 14:35:00,41.18,41.18,41.14,41.15,15576.0,35.1052,35.1052,35.0711,35.0797,15576.0
2021-08-11 14:40:00,41.15,41.18,41.14,41.16,11666.0,35.0797,35.1052,35.0711,35.0882,11666.0
2021-08-11 14:45:00,41.16,41.17,41.14,41.15,35155.0,35.0882,35.0967,35.0711,35.0797,35155.0
2021-08-11 14:50:00,41.14,41.15,41.12,41.14,33977.0,35.0711,35.0797,35.0541,35.0711,33977.0
2021-08-11 14:55:00,41.14,41.17,41.14,41.15,13943.0,35.0711,35.0967,35.0711,35.0797,13943.0
2021-08-11 15:00:00,41.15,41.16,41.13,41.16,29564.0,35.0797,35.0882,35.0626,35.0882,29564.0
2021-08-11 15:05:00,41.15,41.22,41.15,41.22,13064.0,35.0797,35.1393,35.0797,35.1393,13064.0
2021-08-11 15:10:00,41.22,41.24,41.21,41.22,15596.0,35.1393,35.1564,35.1308,35.1393,15596.0
2021-08-11 15:15:00,41.22,41.23,41.21,41.23,11060.0,35.1393,35.1479,35.1308,35.1479,11060.0
2021-08-11 15:20:00,41.23,41.23,41.2,41.21,34036.0,35.1479,35.1479,35.1223,35.1308,34036.0
2021-08-11 15:25:00,41.2,41.21,41.16,41.18,28375.0,35.1223,35.1308,35.0882,35.1052,28375.0
2021-08-11 15:30:00,41.18,41.18,41.11,41.12,36652.0,35.1052,35.1052,35.0456,35.0541,36652.0
2021-08-11 15:35:00,41.12,41.16,41.11,41.15,36006.0,35.0541,35.0882,35.0456,35.0797,36006.0
2021-08-11 15:40:00,41.16,41.21,41.15,41.2,30381.0,35.0882,35.1308,35.0797,35.1223,30381.0
2021-08-11 15:45:00,41.2,41.23,41.2,41.21,31068.0,35.1223,35.1479,35.1223,35.1308,31068.0
2021-08-11 15:50:00,41.21,41.22,41.17,41.19,64841.0,35.1308,35.1393,35.0967,35.1138,64841.0
2021-08-11 15:55:00,41.18,41.24,41.17,41.23,97367.0,35.1052,35.1564,35.0967,35.1479,97367.0
2021-08-12 09:30:00,40.39,40.52,40.33,40.47,212055.0,34.8413,34.9534,34.7895,34.9103,212055.0
2021-08-12 09:35:00,40.47,40.52,40.36,40.37,64581.0,34.9103,34.9534,34.8154,34.824,64581.0
2021-08-12 09:40:00,40.36,40.43,40.33,40.33,78403.0,34.8154,34.8758,34.7895,34.7895,78403.0
2021-08-12 09:45:00,40.34,40.34,40.25,40.29,60403.0,34.7981,34.7981,34.7205,34.755,60403.0
2021-08-12 09:50:00,40.29,40.29,40.19,40.2,60184.0,34.755,34.755,34.6687,34.6774,60184.0
2021-08-12 09:55:00,40.21,40.25,40.18,40.24,74770.0,34.686,34.7205,34.6601,34.7119,74770.0
2021-08-12 10:00:00,40.26,40.32,40.22,40.31,21842.0,34.7291,34.7809,34.6946,34.7723,21842.0
2021-08-12 10:05:00,40.32,40.32,40.21,40.22,31411.0,34.7809,34.7809,34.686,34.6946,31411.0
2021-08-12 10:10:00,40.23,40.24,40.16,40.19,17780.0,34.7032,34.7119,34.6429,34.6687,17780.0
2021-08-12 10:15:00,40.21,40.22,40.14,40.15,37256.0,34.686,34.6946,34.6256,34.6342,37256.0
2021-08-12 10:20:00,40.15,40.18,40.12,40.16,21878.0,34.6342,34.6601,34.6084,34.6429,21878.0
2021-08-12 10:25:00,40.16,40.19,40.14,40.16,16114.0,34.6429,34.6687,34.6256,34.6429,16114.0
2021-08-12 10:30:00,40.16,40.17,40.08,40.09,25170.0,34.6429,34.6515,34.5739,34.5825,25170.0
2021-08-12 10:35:00,40.09,40.09,40.04,40.06,30555.0,34.5825,34.5825,34.5393,34.5566,30555.0
2021-08-12 10:40:00,40.07,40.17,40.05,40.15,26892.0,34.5652,34.6515,34.548,34.6342,26892.0
2021-08-12 10:45:00,40.15,40.17,40.14,40.15,20080.0,34.6342,34.6515,34.6256,34.6342,20080.0
2021-08-12 10:50:00,40.17,40.17,40.11,40.12,25659.0,34.6515,34.6515,34.5997,34.6084,25659.0
2021-08-12 10:55:00,40.12,40.15,40.11,40.12,19926.0,34.6084,34.6342,34.5997,34.6084,19926.0
2021-08-12 11:00:00,40.13,40.13,40.09,40.12,23540.0,34.617,34.617,34.5825,34.6084,23540.0
2021-08-12 11:05:00,40.12,40.12,40.03,40.04,28259.0,34.6084,34.6084,34.5307,34.5393,28259.0
2021-08-12 11:10:00,40.04,40.07,40.0,40.07,16342.0,34.5393,34.5652,34.5048,34.5652,16342.0
2021-08-12 11:15:00,40.07,40.14,40.06,40.14,20205.0,34.5652,34.6256,34.5566,34.6256,20205.0
2021-08-12 11:20:00,40.12,40.2,40.11,40.19,19058.0,34.6084,34.6774,34.5997,34.6687,19058.0
2021-08-12 11:25:00,40.19,40.22,40.18,40.21,42007.0,34.6687,34.6946,34.6601,34.686,42007.0
2021-08-12 11:30:00,40.19,40.22,40.17,40.2,57957.0,34.6687,34.6946,34.6515,34.6774,57957.0
2021-08-12 11:35:00,40.19,40.22,40.18,40.21,11557.0,34.6687,34.6946,34.6601,34.686,11557.0
2021-08-12 11:40:00,40.2,40.22,40.18,40.22,4847.0,34.6774,34.6946,34.6601,34.6946,4847.0
2021-08-12 11:45:00,40.21,40.22,40.18,40.21,10677.0,34.686,34.6946,34.6601,34.686,10677.0
2021-08-12 11:50:00,40.2,40.21,40.19,40.21,23056.0,34.6774,34.686,34.6687,34.686,23056.0
2021-08-12 11:55:00,40.21,40.26,40.2,40.26,34762.0,34.686,34.7291,34.6774,34.7291,34762.0
2021-08-12 12:00:00,40.27,40.32,40.26,40.31,10325.0,34.7378,34.7809,34.7291,34.7723,10325.0
2021-08-12 12:05:00,40.32,40.34,40.31,40.32,16958.0,34.7809,34.7981,34.7723,34.7809,16958.0
2021-08-12 12:10:00,40.33,40.34,40.31,40.33,12014.0,34.7895,34.7981,34.7723,34.7895,12014.0
2021-08-12 12:15:00,40.34,40.34,40.3,40.32,7038.0,34.7981,34.7981,34.7636,34.7809,7038.0
2021-08-12 12:20:00,40.32,40.33,40.28,40.32,5373.0,34.7809,34.7895,34.7464,34.7809,5373.0
2021-08-12 12:25:00,40.33,40.35,40.32,40.34,9424.0,34.7895,34.8068,34.7809,34.7981,9424.0
2021-08-12 12:30:00,40.34,40.35,40.29,40.32,26079.0,34.7981,34.8068,34.755,34.7809,26079.0
2021-08-12 12:35:00,40.33,40.33,40.31,40.31,9601.0,34.7895,34.7895,34.7723,34.7723,9601.0
2021-08-12 12:40:00,40.31,40.32,40.29,40.3,30639.0,34.7723,34.7809,34.755,34.7636,30639.0
2021-08-12 12:45:00,40.29,40.31,40.27,40.28,5732.0,34.755,34.7723,34.7378,34.7464,5732.0
2021-08-12 12:50:00,40.28,40.31,40.27,40.27,10615.0,34.7464,34.7723,34.7378,34.7378,10615.0
2021-08-12 12:55:00,40.27,40.32,40.26,40.32,11971.0,34.7378,34.7809,34.7291,34.7809,11971.0
2021-08-12 13:00:00,40.32,40.32,40.29,40.3,8197.0,34.7809,34.7809,34.755,34.7636,8197.0
2021-08-12 13:05:00,40.29,40.29,40.23,40.24,11881.0,34.755,34.755,34.7032,34.7119,11881.0
2021-08-12 13:10:00,40.25,40.25,40.21,40.22,6601.0,34.7205,34.7205,34.686,34.6946,6601.0
2021-08-12 13:15:00,40.22,40.22,40.2,40.22,7338.0,34.6946,34.6946,34.6774,34.6946,7338.0
2021-08-12 13:20:00,40.22,40.22,40.17,40.18,18509.0,34.6946,34.6946,34.6515,34.6601,18509.0
2021-08-12 13:25:00,40.19,40.19,40.15,40.16,7307.0,34.6687,34.6687,34.6342,34.6429,7307.0
2021-08-12 13:30:00,40.15,40.16,40.12,40.14,7942.0,34.6342,34.6429,34.6084,34.6256,7942.0
2021-08-12 13:35:00,40.13,40.16,40.12,40.15,11702.0,34.617,34.6429,34.6084,34.6342,11702.0
2021-08-12 13:40:00,40.16,40.21,40.15,40.21,11871.0,34.6429,34.686,34.6342,34.686,11871.0
2021-08-12 13:45:00,40.21,40.22,40.2,40.2,10451.0,34.686,34.6946,34.6774,34.6774,10451.0
2021-08-12 13:50:00,40.22,40.23,40.22,40.23,9340.0,34.6946,34.7032,34.6946,34.7032,9340.0
2021-08-12 13:55:00,40.23,40.23,40.2,40.21,7624.0,34.7032,34.7032,34.6774,34.686,7624.0
2021-08-12 14:00:00,40.21,40.21,40.16,40.18,5436.0,34.686,34.686,34.6429,34.6601,5436.0
2021-08-12 14:05:00,40.17,40.18,40.14,40.16,11028.0,34.6515,34.6601,34.6256,34.6429,11028.0
2021-08-12 14:10:00,40.17,40.2,40.16,40.19,8392.0,34.6515,34.6774,34.6429,34.6687,8392.0
2021-08-12 14:15:00,40.19,40.21,40.18,40.21,11816.0,34.6687,34.686,34.6601,34.686,11816.0
2021-08-12 14:20:00,40.22,40.23,40.19,40.22,21183.0,34.6946,34.7032,34.6687,34.6946,21183.0
2021-08-12 14:25:00,40.22,40.25,40.19,40.25,25150.0,34.6946,34.7205,34.6687,34.7205,25150.0
2021-08-12 14:30:00,40.25,40.26,40.21,40.22,9649.0,34.7205,34.7291,34.686,34.6946,9649.0
2021-08-12 14:35:00,40.22,40.22,40.19,40.22,22193.0,34.6946,34.6946,34.6687,34.6946,22193.0
2021-08-12 14:40:00,40.22,40.23,40.19,40.21,12656.0,34.6946,34.7032,34.6687,34.686,12656.0
2021-08-12 14:45:00,40.22,40.24,40.2,40.24,15212.0,34.6946,34.7119,34.6774,34.7119,15212.0
2021-08-12 14:50:00,40.23,40.24,40.22,40.23,15245.0,34.7032,34.7119,34.6946,34.7032,15245.0
2021-08-12 14:55:00,40.24,40.28,40.23,40.26,16574.0,34.7119,34.7464,34.7032,34.7291,16574.0
2021-08-12 15:00:00,40.27,40.29,40.25,40.28,15292.0,34.7378,34.755,34.7205,34.7464,15292.0
2021-08-12 15:05:00,40.27,40.27,40.25,40.26,10200.0,34.7378,34.7378,34.7205,34.7291,10200.0
2021-08-12 15:10:00,40.27,40.28,40.24,40.27,9463.0,34.7378,34.7464,34.7119,34.7378,9463.0
2021-08-12 15:15:00,40.28,40.29,40.26,40.27,11364.0,34.7464,34.755,34.7291,34.7378,11364.0
2021-08-12 15:20:00,40.27,40.3,40.27,40.27,8763.0,34.7378,34.7636,34.7378,34.7378,8763.0
2021-08-12 15:25:00,40.27,40.29,40.25,40.28,15767.0,34.7378,34.755,34.7205,34.7464,15767.0
2021-08-12 15:30:00,40.29,40.31,40.27,40.3,21310.0,34.755,34.7723,34.7378,34.7636,21310.0
2021-08-12 15:35:00,40.29,40.3,40.27,40.29,12666.0,34.755,34.7636,34.7378,34.755,12666.0
2021-08-12 15:40:00,40.3,40.3,40.28,40.28,21733.0,34.7636,34.7636,34.7464,34.7464,21733.0
2021-08-12 15:45:00,40.29,40.31,40.28,40.29,23703.0,34.755,34.7723,34.7464,34.755,23703.0
2021-08-12 15:50:00,40.29,40.31,40.27,40.28,27423.0,34.755,34.7723,34.7378,34.7464,27423.0
2021-08-12 15:55:00,40.29,40.37,40.27,40.36,100682.0,34.755,34.824,34.7378,34.8154,100682.0
2021-08-13 09:30:00,40.0,40.09,39.87,39.9,161810.0,34.5048,34.5825,34.3927,34.4186,161810.0
2021-08-13 09:35:00,39.9,39.93,39.82,39.86,68976.0,34.4186,34.4445,34.3496,34.3841,68976.0
2021-08-13 09:40:00,39.85,40.0,39.83,39.96,70754.0,34.3754,34.5048,34.3582,34.4703,70754.0
2021-08-13 09:45:00,39.96,39.96,39.84,39.84,88424.0,34.4703,34.4703,34.3668,34.3668,88424.0
2021-08-13 09:50:00,39.84,39.84,39.72,39.73,111529.0,34.3668,34.3668,34.2633,34.2719,111529.0
2021-08-13 09:55:00,39.73,39.78,39.71,39.76,59428.0,34.2719,34.3151,34.2547,34.2978,59428.0
2021-08-13 10:00:00,39.75,39.75,39.65,39.66,79925.0,34.2892,34.2892,34.2029,34.2116,79925.0
2021-08-13 10:05:00,39.66,39.75,39.66,39.74,50887.0,34.2116,34.2892,34.2116,34.2806,50887.0
2021-08-13 10:10:00,39.73,39.81,39.73,39.74,61824.0,34.2719,34.3409,34.2719,34.2806,61824.0
2021-08-13 10:15:00,39.73,39.79,39.71,39.77,44060.0,34.2719,34.3237,34.2547,34.3064,44060.0
2021-08-13 10:20:00,39.77,39.78,39.75,39.75,33508.0,34.3064,34.3151,34.2892,34.2892,33508.0
2021-08-13 10:25:00,39.74,39.74,39.7,39.73,48482.0,34.2806,34.2806,34.2461,34.2719,48482.0
2021-08-13 10:30:00,39.73,39.76,39.71,39.73,31309.0,34.2719,34.2978,34.2547,34.2719,31309.0
2021-08-13 10:35:00,39.73,39.74,39.71,39.71,20343.0,34.2719,34.2806,34.2547,34.2547,20343.0
2021-08-13 10:40:00,39.72,39.74,39.71,39.71,12730.0,34.2633,34.2806,34.2547,34.2547,12730.0
2021-08-13 10:45:00,39.71,39.75,39.7,39.74,15113.0,34.2547,34.2892,34.2461,34.2806,15113.0
2021-08-13 10:50:00,39.73,39.78,39.72,39.75,17127.0,34.2719,34.3151,34.2633,34.2892,17127.0
2021-08-13 10:55:00,39.75,39.75,39.71,39.74,24286.0,34.2892,34.2892,34.2547,34.2806,24286.0
2021-08-13 11:00:00,39.74,39.78,39.71,39.78,16358.0,34.2806,34.3151,34.2547,34.3151,16358.0
2021-08-13 11:05:00,39.77,39.82,39.77,39.79,15562.0,34.3064,34.3496,34.3064,34.3237,15562.0
2021-08-13 11:10:00,39.79,39.83,39.76,39.81,36718.0,34.3237,34.3582,34.2978,34.3409,36718.0
2021-08-13 11:15:00,39.82,39.82,39.77,39.78,35560.0,34.3496,34.3496,34.3064,34.3151,35560.0
2021-08-13 11:20:00,39.78,39.8,39.75,39.76,32539.0,34.3151,34.3323,34.2892,34.2978,32539.0
2021-08-13 11:25:00,39.76,39.79,39.73,39.76,63304.0,34.2978,34.3237,34.2719,34.2978,63304.0
2021-08-13 11:30:00,39.75,39.81,39.72,39.81,72417.0,34.2892,34.3409,34.2633,34.3409,72417.0
2021-08-13 11:35:00,39.81,39.82,39.77,39.77,21654.0,34.3409,34.3496,34.3064,34.3064,21654.0
2021-08-13 11:40:00,39.77,39.78,39.73,39.74,10168.0,34.3064,34.3151,34.2719,34.2806,10168.0
2021-08-13 11:45:00,39.74,39.75,39.72,39.73,10593.0,34.2806,34.2892,34.2633,34.2719,10593.0
2021-08-13 11:50:00,39.72,39.72,39.68,39.68,18220.0,34.2633,34.2633,34.2288,34.2288,18220.0
2021-08-13 11:55:00,39.69,39.73,39.69,39.72,14755.0,34.2374,34.2719,34.2374,34.2633,14755.0
2021-08-13 12:00:00,39.72,39.73,39.71,39.72,10541.0,34.2633,34.2719,34.2547,34.2633,10541.0
2021-08-13 12:05:00,39.71,39.73,39.7,39.71,29936.0,34.2547,34.2719,34.2461,34.2547,29936.0
2021-08-13 12:10:00,39.7,39.73,39.7,39.73,11337.0,34.2461,34.2719,34.2461,34.2719,11337.0
2021-08-13 12:15:00,39.73,39.75,39.72,39.73,4822.0,34.2719,34.2892,34.2633,34.2719,4822.0
2021-08-13 12:20:00,39.73,39.76,39.73,39.76,9369.0,34.2719,34.2978,34.2719,34.2978,9369.0
2021-08-13 12:25:00,39.77,39.78,39.75,39.76,6475.0,34.3064,34.3151,34.2892,34.2978,6475.0
2021-08-13 12:30:00,39.76,39.76,39.74,39.75,23756.0,34.2978,34.2978,34.2806,34.2892,23756.0
2021-08-13 12:35:00,39.74,39.76,39.74,39.76,8902.0,34.2806,34.2978,34.2806,34.2978,8902.0
2021-08-13 12:40:00,39.75,39.77,39.75,39.77,6865.0,34.2892,34.3064,34.2892,34.3064,6865.0
2021-08-13 12:45:00,39.76,39.78,39.76,39.77,15116.0,34.2978,34.3151,34.2978,34.3064,15116.0
2021-08-13 12:50:00,39.77,39.78,39.72,39.73,21261.0,34.3064,34.3151,34.2633,34.2719,21261.0
2021-08-13 12:55:00,39.72,39.73,39.71,39.72,9632.0,34.2633,34.2719,34.2547,34.2633,9632.0
2021-08-13 13:00:00,39.71,39.73,39.71,39.73,13191.0,34.2547,34.2719,34.2547,34.2719,13191.0
2021-08-13 13:05:00,39.72,39.72,39.68,39.69,26217.0,34.2633,34.2633,34.2288,34.2374,26217.0
2021-08-13 13:10:00,39.69,39.72,39.68,39.71,19199.0,34.2374,34.2633,34.2288,34.2547,19199.0
2021-08-13 13:15:00,39.71,39.73,39.71,39.72,8674.0,34.2547,34.2719,34.2547,34.2633,8674.0
2021-08-13 13:20:00,39.73,39.74,39.72,39.72,7026.0,34.2719,34.2806,34.2633,34.2633,7026.0
2021-08-13 13:25:00,39.72,39.72,39.71,39.72,4595.0,34.2633,34.2633,34.2547,34.2633,4595.0
2021-08-13 13:30:00,39.71,39.75,39.71,39.74,6750.0,34.2547,34.2892,34.2547,34.2806,6750.0
2021-08-13 13:35:00,39.74,39.78,39.74,39.75,31643.0,34.2806,34.3151,34.2806,34.2892,31643.0
2021-08-13 13:40:00,39.75,39.77,39.74,39.77,10279.0,34.2892,34.3064,34.2806,34.3064,10279.0
2021-08-13 13:45:00,39.76,39.76,39.74,39.75,6939.0,34.2978,34.2978,34.2806,34.2892,6939.0
2021-08-13 13:50:00,39.74,39.74,39.71,39.71,8089.0,34.2806,34.2806,34.2547,34.2547,8089.0
2021-08-13 13:55:00,39.72,39.72,39.69,39.7,11077.0,34.2633,34.2633,34.2374,34.2461,11077.0
2021-08-13 14:00:00,39.7,39.7,39.67,39.69,16473.0,34.2461,34.2461,34.2202,34.2374,16473.0
2021-08-13 14:05:00,39.68,39.7,39.68,39.69,6760.0,34.2288,34.2461,34.2288,34.2374,6760.0
2021-08-13 14:10:00,39.7,39.7,39.68,39.68,10107.0,34.2461,34.2461,34.2288,34.2288,10107.0
2021-08-13 14:15:00,39.69,39.69,39.68,39.68,9299.0,34.2374,34.2374,34.2288,34.2288,9299.0
2021-08-13 14:20:00,39.68,39.68,39.66,39.66,15049.0,34.2288,34.2288,34.2116,34.2116,15049.0
2021-08-13 14:25:00,39.67,39.67,39.64,39.64,25387.0,34.2202,34.2202,34.1943,34.1943,25387.0
2021-08-13 14:30:00,39.63,39.64,39.6,39.6,12097.0,34.1857,34.1943,34.1598,34.1598,12097.0
2021-08-13 14:35:00,39.61,39.62,39.6,39.6,31047.0,34.1684,34.177,34.1598,34.1598,31047.0
2021-08-13 14:40:00,39.6,39.61,39.58,39.61,38587.0,34.1598,34.1684,34.1425,34.1684,38587.0
2021-08-13 14:45:00,39.6,39.63,39.6,39.62,10931.0,34.1598,34.1857,34.1598,34.177,10931.0
2021-08-13 14:50:00,39.62,39.64,39.61,39.63,7118.0,34.177,34.1943,34.1684,34.1857,7118.0
2021-08-13 14:55:00,39.63,39.64,39.62,39.62,16755.0,34.1857,34.1943,34.177,34.177,16755.0
2021-08-13 15:00:00,39.62,39.62,39.59,39.59,13080.0,34.177,34.177,34.1512,34.1512,13080.0
2021-08-13 15:05:00,39.59,39.6,39.58,39.58,12108.0,34.1512,34.1598,34.1425,34.1425,12108.0
2021-08-13 15:10:00,39.58,39.58,39.56,39.57,8974.0,34.1425,34.1425,34.1253,34.1339,8974.0
2021-08-13 15:15:00,39.58,39.61,39.57,39.61,13134.0,34.1425,34.1684,34.1339,34.1684,13134.0
2021-08-13 15:20:00,39.61,39.61,39.6,39.6,10489.0,34.1684,34.1684,34.1598,34.1598,10489.0
2021-08-13 15:25:00,39.6,39.6,39.57,39.57,10788.0,34.1598,34.1598,34.1339,34.1339,10788.0
2021-08-13 15:30:00,39.57,39.58,39.54,39.55,16176.0,34.1339,34.1425,34.108,34.1167,16176.0
2021-08-13 15:35:00,39.55,39.57,39.54,39.55,53704.0,34.1167,34.1339,34.108,34.1167,53704.0
2021-08-13 15:40:00,39.55,39.57,39.55,39.55,27488.0,34.1167,34.1339,34.1167,34.1167,27488.0
2021-08-13 15:45:00,39.55,39.57,39.55,39.55,33953.0,34.1167,34.1339,34.1167,34.1167,33953.0
2021-08-13 15:50:00,39.56,39.58,39.55,39.55,83875.0,34.1253,34.1425,34.1167,34.1167,83875.0
2021-08-13 15:55:00,39.55,39.55,39.52,39.54,164024.0,34.1167,34.1167,34.0908,34.108,164024.0
2021-08-16 09:30:00,39.0,39.03,38.84,38.85,142057.0,33.6422,33.6681,33.5042,33.5128,142057.0
2021-08-16 09:35:00,38.84,38.86,38.77,38.84,135556.0,33.5042,33.5215,33.4438,33.5042,135556.0
2021-08-16 09:40:00,38.82,38.82,38.73,38.75,112649.0,33.487,33.487,33.4093,33.4266,112649.0
2021-08-16 09:45:00,38.75,38.76,38.63,38.68,96815.0,33.4266,33.4352,33.3231,33.3662,96815.0
2021-08-16 09:50:00,38.68,38.68,38.59,38.66,77733.0,33.3662,33.3662,33.2885,33.3489,77733.0
2021-08-16 09:55:00,38.65,38.66,38.58,38.66,112418.0,33.3403,33.3489,33.2799,33.3489,112418.0
2021-08-16 10:00:00,38.66,38.75,38.62,38.74,38267.0,33.3489,33.4266,33.3144,33.4179,38267.0
2021-08-16 10:05:00,38.73,38.88,38.72,38.88,60831.0,33.4093,33.5387,33.4007,33.5387,60831.0
2021-08-16 10:10:00,38.88,39.03,38.86,38.97,64762.0,33.5387,33.6681,33.5215,33.6163,64762.0
2021-08-16 10:15:00,38.97,39.01,38.93,38.93,49237.0,33.6163,33.6508,33.5818,33.5818,49237.0
2021-08-16 10:20:00,38.93,38.96,38.81,38.82,37701.0,33.5818,33.6077,33.4783,33.487,37701.0
2021-08-16 10:25:00,38.82,38.83,38.74,38.8,49901.0,33.487,33.4956,33.4179,33.4697,49901.0
2021-08-16 10:30:00,38.79,38.91,38.79,38.81,38411.0,33.4611,33.5646,33.4611,33.4783,38411.0
2021-08-16 10:35:00,38.8,38.95,38.8,38.95,27320.0,33.4697,33.5991,33.4697,33.5991,27320.0
2021-08-16 10:40:00,38.95,39.0,38.93,38.96,70165.0,33.5991,33.6422,33.5818,33.6077,70165.0
2021-08-16 10:45:00,38.96,38.98,38.92,38.93,17935.0,33.6077,33.625,33.5732,33.5818,17935.0
2021-08-16 10:50:00,38.92,38.99,38.92,38.96,30367.0,33.5732,33.6336,33.5732,33.6077,30367.0
2021-08-16 10:55:00,38.94,38.96,38.9,38.9,18175.0,33.5905,33.6077,33.556,33.556,18175.0
2021-08-16 11:00:00,38.9,38.96,38.9,38.9,33343.0,33.556,33.6077,33.556,33.556,33343.0
2021-08-16 11:05:00,38.9,38.91,38.84,38.84,17759.0,33.556,33.5646,33.5042,33.5042,17759.0
2021-08-16 11:10:00,38.85,38.87,38.84,38.87,21925.0,33.5128,33.5301,33.5042,33.5301,21925.0
2021-08-16 11:15:00,38.87,39.02,38.87,39.02,80485.0,33.5301,33.6595,33.5301,33.6595,80485.0
2021-08-16 11:20:00,39.02,39.06,39.01,39.06,52251.0,33.6595,33.694,33.6508,33.694,52251.0
2021-08-16 11:25:00,39.05,39.06,38.98,38.98,44010.0,33.6854,33.694,33.625,33.625,44010.0
2021-08-16 11:30:00,38.98,39.03,38.98,39.0,47483.0,33.625,33.6681,33.625,33.6422,47483.0
2021-08-16 11:35:00,39.01,39.06,38.99,38.99,17255.0,33.6508,33.694,33.6336,33.6336,17255.0
2021-08-16 11:40:00,38.99,39.07,38.98,39.05,10394.0,33.6336,33.7026,33.625,33.6854,10394.0
2021-08-16 11:45:00,39.04,39.04,38.96,38.97,8874.0,33.6767,33.6767,33.6077,33.6163,8874.0
2021-08-16 11:50:00,38.96,39.02,38.96,39.01,14082.0,33.6077,33.6595,33.6077,33.6508,14082.0
2021-08-16 11:55:00,39.01,39.03,39.0,39.0,5743.0,33.6508,33.6681,33.6422,33.6422,5743.0
2021-08-16 12:00:00,39.0,39.03,38.99,38.99,15973.0,33.6422,33.6681,33.6336,33.6336,15973.0
2021-08-16 12:05:00,38.98,39.0,38.93,38.94,10649.0,33.625,33.6422,33.5818,33.5905,10649.0
2021-08-16 12:10:00,38.94,38.96,38.93,38.94,19861.0,33.5905,33.6077,33.5818,33.5905,19861.0
2021-08-16 12:15:00,38.93,38.94,38.91,38.94,31333.0,33.5818,33.5905,33.5646,33.5905,31333.0
2021-08-16 12:20:00,38.94,38.98,38.93,38.97,12747.0,33.5905,33.625,33.5818,33.6163,12747.0
2021-08-16 12:25:00,38.97,38.98,38.91,38.91,3918.0,33.6163,33.625,33.5646,33.5646,3918.0
2021-08-16 12:30:00,38.91,38.94,38.87,38.87,11404.0,33.5646,33.5905,33.5301,33.5301,11404.0
2021-08-16 12:35:00,38.87,38.89,38.85,38.86,10911.0,33.5301,33.5473,33.5128,33.5215,10911.0
2021-08-16 12:40:00,38.85,38.88,38.84,38.88,12013.0,33.5128,33.5387,33.5042,33.5387,12013.0
2021-08-16 12:45:00,38.89,38.93,38.88,38.93,3980.0,33.5473,33.5818,33.5387,33.5818,3980.0
2021-08-16 12:50:00,38.92,38.93,38.87,38.87,7388.0,33.5732,33.5818,33.5301,33.5301,7388.0
2021-08-16 12:55:00,38.88,38.91,38.87,38.89,18540.0,33.5387,33.5646,33.5301,33.5473,18540.0
2021-08-16 13:00:00,38.88,38.9,38.84,38.9,5590.0,33.5387,33.556,33.5042,33.556,5590.0
2021-08-16 13:05:00,38.9,38.92,38.89,38.92,8891.0,33.556,33.5732,33.5473,33.5732,8891.0
2021-08-16 13:10:00,38.92,38.95,38.91,38.95,6770.0,33.5732,33.5991,33.5646,33.5991,6770.0
2021-08-16 13:15:00,38.95,38.95,38.92,38.92,13526.0,33.5991,33.5991,33.5732,33.5732,13526.0
2021-08-16 13:20:00,38.92,38.94,38.91,38.91,7015.0,33.5732,33.5905,33.5646,33.5646,7015.0
2021-08-16 13:25:00,38.91,38.93,38.91,38.93,5272.0,33.5646,33.5818,33.5646,33.5818,5272.0
2021-08-16 13:30:00,38.93,38.95,38.91,38.94,53137.0,33.5818,33.5991,33.5646,33.5905,53137.0
2021-08-16 13:35:00,38.94,38.95,38.92,38.95,16952.0,33.5905,33.5991,33.5732,33.5991,16952.0
2021-08-16 13:40:00,38.95,38.99,38.95,38.98,16626.0,33.5991,33.6336,33.5991,33.625,16626.0
2021-08-16 13:45:00,38.98,38.99,38.94,38.97,11397.0,33.625,33.6336,33.5905,33.6163,11397.0
2021-08-16 13:50:00,38.98,38.98,38.93,38.94,15520.0,33.625,33.625,33.5818,33.5905,15520.0
2021-08-16 13:55:00,38.94,38.96,38.93,38.96,10877.0,33.5905,33.6077,33.5818,33.6077,10877.0
2021-08-16 14:00:00,38.96,38.99,38.94,38.98,17811.0,33.6077,33.6336,33.5905,33.625,17811.0
2021-08-16 14:05:00,38.98,39.04,38.98,39.03,7226.0,33.625,33.6767,33.625,33.6681,7226.0
2021-08-16 14:10:00,39.04,39.05,39.03,39.03,17859.0,33.6767,33.6854,33.6681,33.6681,17859.0
2021-08-16 14:15:00,39.02,39.04,39.01,39.02,11241.0,33.6595,33.6767,33.6508,33.6595,11241.0
2021-08-16 14:20:00,39.02,39.02,38.96,38.97,10756.0,33.6595,33.6595,33.6077,33.6163,10756.0
2021-08-16 14:25:00,38.97,39.0,38.94,38.98,8698.0,33.6163,33.6422,33.5905,33.625,8698.0
2021-08-16 14:30:00,38.99,39.0,38.97,39.0,8008.0,33.6336,33.6422,33.6163,33.6422,8008.0
2021-08-16 14:35:00,38.99,39.01,38.98,39.01,6641.0,33.6336,33.6508,33.625,33.6508,6641.0
2021-08-16 14:40:00,39.02,39.02,38.99,38.99,9007.0,33.6595,33.6595,33.6336,33.6336,9007.0
2021-08-16 14:45:00,39.0,39.08,38.99,39.08,7756.0,33.6422,33.7112,33.6336,33.7112,7756.0
2021-08-16 14:50:00,39.08,39.09,39.06,39.06,22980.0,33.7112,33.7199,33.694,33.694,22980.0
2021-08-16 14:55:00,39.06,39.07,39.05,39.06,12957.0,33.694,33.7026,33.6854,33.694,12957.0
2021-08-16 15:00:00,39.07,39.07,39.01,39.04,15665.0,33.7026,33.7026,33.6508,33.6767,15665.0
2021-08-16 15:05:00,39.03,39.03,39.0,39.01,9989.0,33.6681,33.6681,33.6422,33.6508,9989.0
2021-08-16 15:10:00,39.02,39.07,39.02,39.05,20718.0,33.6595,33.7026,33.6595,33.6854,20718.0
2021-08-16 15:15:00,39.05,39.06,39.04,39.05,11168.0,33.6854,33.694,33.6767,33.6854,11168.0
2021-08-16 15:20:00,39.05,39.07,39.01,39.02,23617.0,33.6854,33.7026,33.6508,33.6595,23617.0
2021-08-16 15:25:00,39.02,39.02,38.99,39.01,16098.0,33.6595,33.6595,33.6336,33.6508,16098.0
2021-08-16 15:30:00,39.02,39.06,39.0,39.06,15825.0,33.6595,33.694,33.6422,33.694,15825.0
2021-08-16 15:35:00,39.06,39.08,39.02,39.04,19395.0,33.694,33.7112,33.6595,33.6767,19395.0
2021-08-16 15:40:00,39.04,39.05,39.0,39.01,48818.0,33.6767,33.6854,33.6422,33.6508,48818.0
2021-08-16 15:45:00,39.0,39.02,38.96,38.97,36464.0,33.6422,33.6595,33.6077,33.6163,36464.0
2021-08-16 15:50:00,38.97,39.01,38.96,38.96,59296.0,33.6163,33.6508,33.6077,33.6077,59296.0
2021-08-16 15:55:00,38.96,39.0,38.93,38.94,119433.0,33.6077,33.6422,33.5818,33.5905,119433.0
2021-08-17 09:30:00,38.99,39.18,38.91,39.18,174617.0,33.6336,33.7975,33.5646,33.7975,174617.0
2021-08-17 09:35:00,39.19,39.33,39.19,39.33,110780.0,33.8061,33.9269,33.8061,33.9269,110780.0
2021-08-17 09:40:00,39.33,39.39,39.26,39.35,57170.0,33.9269,33.9786,33.8665,33.9441,57170.0
2021-08-17 09:45:00,39.36,39.4,39.24,39.26,47943.0,33.9528,33.9873,33.8493,33.8665,47943.0
2021-08-17 09:50:00,39.25,39.26,39.18,39.19,29658.0,33.8579,33.8665,33.7975,33.8061,29658.0
2021-08-17 09:55:00,39.19,39.24,39.18,39.23,19600.0,33.8061,33.8493,33.7975,33.8406,19600.0
2021-08-17 10:00:00,39.25,39.38,39.25,39.31,62285.0,33.8579,33.97,33.8579,33.9096,62285.0
2021-08-17 10:05:00,39.32,39.48,39.31,39.45,58304.0,33.9183,34.0563,33.9096,34.0304,58304.0
2021-08-17 10:10:00,39.45,39.6,39.45,39.58,73436.0,34.0304,34.1598,34.0304,34.1425,73436.0
2021-08-17 10:15:00,39.58,39.6,39.53,39.58,119571.0,34.1425,34.1598,34.0994,34.1425,119571.0
2021-08-17 10:20:00,39.58,39.68,39.57,39.64,67406.0,34.1425,34.2288,34.1339,34.1943,67406.0
2021-08-17 10:25:00,39.63,39.65,39.6,39.6,69739.0,34.1857,34.2029,34.1598,34.1598,69739.0
2021-08-17 10:30:00,39.61,39.62,39.51,39.55,39744.0,34.1684,34.177,34.0822,34.1167,39744.0
2021-08-17 10:35:00,39.54,39.6,39.53,39.57,36996.0,34.108,34.1598,34.0994,34.1339,36996.0
2021-08-17 10:40:00,39.57,39.66,39.56,39.63,26089.0,34.1339,34.2116,34.1253,34.1857,26089.0
2021-08-17 10:45:00,39.62,39.63,39.57,39.59,36132.0,34.177,34.1857,34.1339,34.1512,36132.0
2021-08-17 10:50:00,39.59,39.61,39.55,39.58,43296.0,34.1512,34.1684,34.1167,34.1425,43296.0
2021-08-17 10:55:00,39.58,39.6,39.51,39.52,80276.0,34.1425,34.1598,34.0822,34.0908,80276.0
2021-08-17 11:00:00,39.52,39.54,39.48,39.54,81299.0,34.0908,34.108,34.0563,34.108,81299.0
2021-08-17 11:05:00,39.54,39.54,39.48,39.51,63982.0,34.108,34.108,34.0563,34.0822,63982.0
2021-08-17 11:10:00,39.5,39.51,39.45,39.48,45767.0,34.0735,34.0822,34.0304,34.0563,45767.0
2021-08-17 11:15:00,39.49,39.51,39.47,39.51,50242.0,34.0649,34.0822,34.0477,34.0822,50242.0
2021-08-17 11:20:00,39.52,39.55,39.49,39.51,33359.0,34.0908,34.1167,34.0649,34.0822,33359.0
2021-08-17 11:25:00,39.5,39.5,39.44,39.46,19553.0,34.0735,34.0735,34.0218,34.039,19553.0
2021-08-17 11:30:00,39.46,39.46,39.42,39.43,30963.0,34.039,34.039,34.0045,34.0131,30963.0
2021-08-17 11:35:00,39.43,39.43,39.33,39.34,7899.0,34.0131,34.0131,33.9269,33.9355,7899.0
2021-08-17 11:40:00,39.34,39.34,39.26,39.28,6645.0,33.9355,33.9355,33.8665,33.8838,6645.0
2021-08-17 11:45:00,39.29,39.35,39.28,39.35,38494.0,33.8924,33.9441,33.8838,33.9441,38494.0
2021-08-17 11:50:00,39.35,39.37,39.32,39.32,11339.0,33.9441,33.9614,33.9183,33.9183,11339.0
2021-08-17 11:55:00,39.33,39.33,39.27,39.29,16945.0,33.9269,33.9269,33.8751,33.8924,16945.0
2021-08-17 12:00:00,39.28,39.31,39.26,39.29,19581.0,33.8838,33.9096,33.8665,33.8924,19581.0
2021-08-17 12:05:00,39.3,39.32,39.27,39.29,16176.0,33.901,33.9183,33.8751,33.8924,16176.0
2021-08-17 12:10:00,39.29,39.31,39.25,39.26,7165.0,33.8924,33.9096,33.8579,33.8665,7165.0
2021-08-17 12:15:00,39.26,39.26,39.15,39.15,18499.0,33.8665,33.8665,33.7716,33.7716,18499.0
2021-08-17 12:20:00,39.15,39.17,39.13,39.13,21997.0,33.7716,33.7889,33.7544,33.7544,21997.0
2021-08-17 12:25:00,39.12,39.15,39.12,39.14,8010.0,33.7457,33.7716,33.7457,33.763,8010.0
2021-08-17 12:30:00,39.14,39.14,39.09,39.09,23543.0,33.763,33.763,33.7199,33.7199,23543.0
2021-08-17 12:35:00,39.07,39.07,38.99,38.99,23414.0,33.7026,33.7026,33.6336,33.6336,23414.0
2021-08-17 12:40:00,39.0,39.01,38.97,38.97,32144.0,33.6422,33.6508,33.6163,33.6163,32144.0
2021-08-17 12:45:00,38.96,38.96,38.87,38.89,42263.0,33.6077,33.6077,33.5301,33.5473,42263.0
2021-08-17 12:50:00,38.88,38.89,38.85,38.86,16222.0,33.5387,33.5473,33.5128,33.5215,16222.0
2021-08-17 12:55:00,38.85,38.87,38.82,38.82,17153.0,33.5128,33.5301,33.487,33.487,17153.0
2021-08-17 13:00:00,38.81,38.9,38.8,38.88,21277.0,33.4783,33.556,33.4697,33.5387,21277.0
2021-08-17 13:05:00,38.88,38.97,38.88,38.97,11814.0,33.5387,33.6163,33.5387,33.6163,11814.0
2021-08-17 13:10:00,38.97,39.05,38.97,39.05,4864.0,33.6163,33.6854,33.6163,33.6854,4864.0
2021-08-17 13:15:00,39.06,39.06,39.04,39.06,15459.0,33.694,33.694,33.6767,33.694,15459.0
2021-08-17 13:20:00,39.07,39.07,38.98,39.01,12762.0,33.7026,33.7026,33.625,33.6508,12762.0
2021-08-17 13:25:00,39.02,39.06,39.01,39.04,9312.0,33.6595,33.694,33.6508,33.6767,9312.0
2021-08-17 13:30:00,39.04,39.04,38.97,38.99,6670.0,33.6767,33.6767,33.6163,33.6336,6670.0
2021-08-17 13:35:00,39.0,39.0,38.92,38.92,8597.0,33.6422,33.6422,33.5732,33.5732,8597.0
2021-08-17 13:40:00,38.92,38.93,38.88,38.89,18158.0,33.5732,33.5818,33.5387,33.5473,18158.0
2021-08-17 13:45:00,38.9,38.9,38.83,38.85,40514.0,33.556,33.556,33.4956,33.5128,40514.0
2021-08-17 13:50:00,38.85,38.93,38.84,38.91,32513.0,33.5128,33.5818,33.5042,33.5646,32513.0
2021-08-17 13:55:00,38.92,39.04,38.92,39.04,10614.0,33.5732,33.6767,33.5732,33.6767,10614.0
2021-08-17 14:00:00,39.03,39.07,39.02,39.04,21834.0,33.6681,33.7026,33.6595,33.6767,21834.0
2021-08-17 14:05:00,39.05,39.05,39.0,39.02,34872.0,33.6854,33.6854,33.6422,33.6595,34872.0
2021-08-17 14:10:00,39.01,39.06,39.0,39.05,30244.0,33.6508,33.694,33.6422,33.6854,30244.0
2021-08-17 14:15:00,39.04,39.09,39.04,39.08,7181.0,33.6767,33.7199,33.6767,33.7112,7181.0
2021-08-17 14:20:00,39.09,39.09,39.03,39.04,20966.0,33.7199,33.7199,33.6681,33.6767,20966.0
2021-08-17 14:25:00,39.04,39.05,38.95,38.96,19847.0,33.6767,33.6854,33.5991,33.6077,19847.0
2021-08-17 14:30:00,38.96,38.96,38.89,38.89,37383.0,33.6077,33.6077,33.5473,33.5473,37383.0
2021-08-17 14:35:00,38.9,38.9,38.85,38.85,50923.0,33.556,33.556,33.5128,33.5128,50923.0
2021-08-17 14:40:00,38.85,38.92,38.84,38.92,19983.0,33.5128,33.5732,33.5042,33.5732,19983.0
2021-08-17 14:45:00,38.92,39.01,38.9,39.01,22462.0,33.5732,33.6508,33.556,33.6508,22462.0
2021-08-17 14:50:00,39.01,39.04,39.0,39.01,26295.0,33.6508,33.6767,33.6422,33.6508,26295.0
2021-08-17 14:55:00,39.02,39.09,39.0,39.09,18340.0,33.6595,33.7199,33.6422,33.7199,18340.0
2021-08-17 15:00:00,39.09,39.1,39.05,39.05,17800.0,33.7199,33.7285,33.6854,33.6854,17800.0
2021-08-17 15:05:00,39.06,39.09,39.05,39.07,19786.0,33.694,33.7199,33.6854,33.7026,19786.0
2021-08-17 15:10:00,39.08,39.08,39.02,39.02,16166.0,33.7112,33.7112,33.6595,33.6595,16166.0
2021-08-17 15:15:00,39.02,39.07,39.02,39.07,13211.0,33.6595,33.7026,33.6595,33.7026,13211.0
2021-08-17 15:20:00,39.07,39.07,39.05,39.05,10133.0,33.7026,33.7026,33.6854,33.6854,10133.0
2021-08-17 15:25:00,39.06,39.11,39.05,39.1,13150.0,33.694,33.7371,33.6854,33.7285,13150.0
2021-08-17 15:30:00,39.1,39.12,39.08,39.09,23648.0,33.7285,33.7457,33.7112,33.7199,23648.0
2021-08-17 15:35:00,39.09,39.12,39.09,39.11,15065.0,33.7199,33.7457,33.7199,33.7371,15065.0
2021-08-17 15:40:00,39.11,39.11,39.07,39.08,67082.0,33.7371,33.7371,33.7026,33.7112,67082.0
2021-08-17 15:45:00,39.08,39.09,39.04,39.05,33145.0,33.7112,33.7199,33.6767,33.6854,33145.0
2021-08-17 15:50:00,39.05,39.12,39.05,39.1,55433.0,33.6854,33.7457,33.6854,33.7285,55433.0
2021-08-17 15:55:00,39.11,39.14,39.08,39.1,68010.0,33.7371,33.763,33.7112,33.7285,68010.0
2021-08-18 09:30:00,39.26,39.27,39.15,39.23,138082.0,33.8665,33.8751,33.7716,33.8406,138082.0
2021-08-18 09:35:00,39.23,39.29,39.1,39.1,133089.0,33.8406,33.8924,33.7285,33.7285,133089.0
2021-08-18 09:40:00,39.1,39.16,39.05,39.16,51338.0,33.7285,33.7802,33.6854,33.7802,51338.0
2021-08-18 09:45:00,39.14,39.15,39.05,39.06,71046.0,33.763,33.7716,33.6854,33.694,71046.0
2021-08-18 09:50:00,39.07,39.09,39.01,39.09,135932.0,33.7026,33.7199,33.6508,33.7199,135932.0
2021-08-18 09:55:00,39.09,39.22,39.08,39.21,114431.0,33.7199,33.832,33.7112,33.8234,114431.0
2021-08-18 10:00:00,39.21,39.22,39.14,39.17,104420.0,33.8234,33.832,33.763,33.7889,104420.0
2021-08-18 10:05:00,39.17,39.22,39.07,39.08,112817.0,33.7889,33.832,33.7026,33.7112,112817.0
2021-08-18 10:10:00,39.09,39.13,39.01,39.08,69661.0,33.7199,33.7544,33.6508,33.7112,69661.0
2021-08-18 10:15:00,39.07,39.07,39.0,39.05,73204.0,33.7026,33.7026,33.6422,33.6854,73204.0
2021-08-18 10:20:00,39.05,39.09,39.01,39.03,80042.0,33.6854,33.7199,33.6508,33.6681,80042.0
2021-08-18 10:25:00,39.04,39.09,39.0,39.03,33826.0,33.6767,33.7199,33.6422,33.6681,33826.0
2021-08-18 10:30:00,39.03,39.07,38.95,39.02,48180.0,33.6681,33.7026,33.5991,33.6595,48180.0
2021-08-18 10:35:00,39.02,39.12,39.02,39.1,72555.0,33.6595,33.7457,33.6595,33.7285,72555.0
2021-08-18 10:40:00,39.09,39.12,39.08,39.08,29584.0,33.7199,33.7457,33.7112,33.7112,29584.0
2021-08-18 10:45:00,39.09,39.23,39.09,39.18,50861.0,33.7199,33.8406,33.7199,33.7975,50861.0
2021-08-18 10:50:00,39.18,39.24,39.17,39.21,28349.0,33.7975,33.8493,33.7889,33.8234,28349.0
2021-08-18 10:55:00,39.2,39.27,39.19,39.25,22287.0,33.8147,33.8751,33.8061,33.8579,22287.0
2021-08-18 11:00:00,39.25,39.3,39.22,39.3,29370.0,33.8579,33.901,33.832,33.901,29370.0
2021-08-18 11:05:00,39.3,39.33,39.28,39.3,83969.0,33.901,33.9269,33.8838,33.901,83969.0
2021-08-18 11:10:00,39.32,39.33,39.29,39.29,27303.0,33.9183,33.9269,33.8924,33.8924,27303.0
2021-08-18 11:15:00,39.29,39.34,39.28,39.3,31082.0,33.8924,33.9355,33.8838,33.901,31082.0
2021-08-18 11:20:00,39.31,39.35,39.3,39.34,11754.0,33.9096,33.9441,33.901,33.9355,11754.0
2021-08-18 11:25:00,39.32,39.37,39.29,39.34,38697.0,33.9183,33.9614,33.8924,33.9355,38697.0
2021-08-18 11:30:00,39.34,39.35,39.31,39.33,40127.0,33.9355,33.9441,33.9096,33.9269,40127.0
2021-08-18 11:35:00,39.34,39.41,39.34,39.38,9288.0,33.9355,33.9959,33.9355,33.97,9288.0
2021-08-18 11:40:00,39.37,39.39,39.32,39.32,9930.0,33.9614,33.9786,33.9183,33.9183,9930.0
2021-08-18 11:45:00,39.32,39.35,39.32,39.33,18848.0,33.9183,33.9441,33.9183,33.9269,18848.0
2021-08-18 11:50:00,39.31,39.37,39.31,39.35,16819.0,33.9096,33.9614,33.9096,33.9441,16819.0
2021-08-18 11:55:00,39.34,39.38,39.34,39.37,10110.0,33.9355,33.97,33.9355,33.9614,10110.0
2021-08-18 12:00:00,39.39,39.4,39.35,39.35,19311.0,33.9786,33.9873,33.9441,33.9441,19311.0
2021-08-18 12:05:00,39.34,39.35,39.31,39.32,32670.0,33.9355,33.9441,33.9096,33.9183,32670.0
2021-08-18 12:10:00,39.31,39.34,39.28,39.28,21535.0,33.9096,33.9355,33.8838,33.8838,21535.0
2021-08-18 12:15:00,39.28,39.28,39.2,39.21,16909.0,33.8838,33.8838,33.8147,33.8234,16909.0
2021-08-18 12:20:00,39.21,39.22,39.17,39.18,28596.0,33.8234,33.832,33.7889,33.7975,28596.0
2021-08-18 12:25:00,39.18,39.19,39.14,39.16,11324.0,33.7975,33.8061,33.763,33.7802,11324.0
2021-08-18 12:30:00,39.16,39.19,39.14,39.18,10031.0,33.7802,33.8061,33.763,33.7975,10031.0
2021-08-18 12:35:00,39.18,39.21,39.16,39.19,11135.0,33.7975,33.8234,33.7802,33.8061,11135.0
2021-08-18 12:40:00,39.16,39.2,39.16,39.19,6269.0,33.7802,33.8147,33.7802,33.8061,6269.0
2021-08-18 12:45:00,39.19,39.23,39.18,39.22,9143.0,33.8061,33.8406,33.7975,33.832,9143.0
2021-08-18 12:50:00,39.22,39.23,39.2,39.23,7375.0,33.832,33.8406,33.8147,33.8406,7375.0
2021-08-18 12:55:00,39.22,39.24,39.19,39.22,10769.0,33.832,33.8493,33.8061,33.832,10769.0
2021-08-18 13:00:00,39.21,39.22,39.15,39.19,14767.0,33.8234,33.832,33.7716,33.8061,14767.0
2021-08-18 13:05:00,39.18,39.25,39.18,39.25,28739.0,33.7975,33.8579,33.7975,33.8579,28739.0
2021-08-18 13:10:00,39.25,39.26,39.22,39.23,30100.0,33.8579,33.8665,33.832,33.8406,30100.0
2021-08-18 13:15:00,39.24,39.25,39.2,39.21,5637.0,33.8493,33.8579,33.8147,33.8234,5637.0
2021-08-18 13:20:00,39.22,39.27,39.21,39.26,10796.0,33.832,33.8751,33.8234,33.8665,10796.0
2021-08-18 13:25:00,39.26,39.28,39.25,39.27,12414.0,33.8665,33.8838,33.8579,33.8751,12414.0
2021-08-18 13:30:00,39.27,39.29,39.26,39.29,5399.0,33.8751,33.8924,33.8665,33.8924,5399.0
2021-08-18 13:35:00,39.3,39.3,39.27,39.27,6321.0,33.901,33.901,33.8751,33.8751,6321.0
2021-08-18 13:40:00,39.29,39.31,39.28,39.31,15850.0,33.8924,33.9096,33.8838,33.9096,15850.0
2021-08-18 13:45:00,39.32,39.32,39.29,39.3,15321.0,33.9183,33.9183,33.8924,33.901,15321.0
2021-08-18 13:50:00,39.3,39.31,39.28,39.29,6635.0,33.901,33.9096,33.8838,33.8924,6635.0
2021-08-18 13:55:00,39.29,39.29,39.24,39.25,9661.0,33.8924,33.8924,33.8493,33.8579,9661.0
2021-08-18 14:00:00,39.25,39.33,39.24,39.32,13108.0,33.8579,33.9269,33.8493,33.9183,13108.0
2021-08-18 14:05:00,39.32,39.33,39.29,39.3,6887.0,33.9183,33.9269,33.8924,33.901,6887.0
2021-08-18 14:10:00,39.31,39.34,39.13,39.15,38926.0,33.9096,33.9355,33.7544,33.7716,38926.0
2021-08-18 14:15:00,39.15,39.18,39.12,39.16,15901.0,33.7716,33.7975,33.7457,33.7802,15901.0
2021-08-18 14:20:00,39.16,39.19,39.14,39.19,8931.0,33.7802,33.8061,33.763,33.8061,8931.0
2021-08-18 14:25:00,39.18,39.21,39.14,39.17,13653.0,33.7975,33.8234,33.763,33.7889,13653.0
2021-08-18 14:30:00,39.18,39.2,39.16,39.2,8235.0,33.7975,33.8147,33.7802,33.8147,8235.0
2021-08-18 14:35:00,39.2,39.22,39.19,39.19,7325.0,33.8147,33.832,33.8061,33.8061,7325.0
2021-08-18 14:40:00,39.17,39.17,39.14,39.15,10922.0,33.7889,33.7889,33.763,33.7716,10922.0
2021-08-18 14:45:00,39.14,39.14,39.09,39.09,10198.0,33.763,33.763,33.7199,33.7199,10198.0
2021-08-18 14:50:00,39.1,39.1,39.05,39.07,15401.0,33.7285,33.7285,33.6854,33.7026,15401.0
2021-08-18 14:55:00,39.07,39.1,39.06,39.07,7035.0,33.7026,33.7285,33.694,33.7026,7035.0
2021-08-18 15:00:00,39.08,39.08,39.03,39.04,13668.0,33.7112,33.7112,33.6681,33.6767,13668.0
2021-08-18 15:05:00,39.04,39.05,39.02,39.02,10173.0,33.6767,33.6854,33.6595,33.6595,10173.0
2021-08-18 15:10:00,39.02,39.05,39.0,39.0,18437.0,33.6595,33.6854,33.6422,33.6422,18437.0
2021-08-18 15:15:00,39.01,39.01,38.98,39.0,22810.0,33.6508,33.6508,33.625,33.6422,22810.0
2021-08-18 15:20:00,39.01,39.01,38.97,38.97,21690.0,33.6508,33.6508,33.6163,33.6163,21690.0
2021-08-18 15:25:00,38.97,38.97,38.91,38.91,26603.0,33.6163,33.6163,33.5646,33.5646,26603.0
2021-08-18 15:30:00,38.91,38.91,38.84,38.86,47176.0,33.5646,33.5646,33.5042,33.5215,47176.0
2021-08-18 15:35:00,38.86,38.87,38.81,38.83,63834.0,33.5215,33.5301,33.4783,33.4956,63834.0
2021-08-18 15:40:00,38.83,38.88,38.83,38.84,97035.0,33.4956,33.5387,33.4956,33.5042,97035.0
2021-08-18 15:45:00,38.85,38.86,38.75,38.76,48169.0,33.5128,33.5215,33.4266,33.4352,48169.0
2021-08-18 15:50:00,38.75,38.76,38.66,38.71,119541.0,33.4266,33.4352,33.3489,33.3921,119541.0
2021-08-18 15:55:00,38.7,38.73,38.62,38.62,137939.0,33.3834,33.4093,33.3144,33.3144,137939.0
2021-08-19 09:30:00,38.06,38.22,38.01,38.18,205107.0,32.8314,32.9694,32.7882,32.9349,205107.0
2021-08-19 09:35:00,38.17,38.17,37.92,38.0,145542.0,32.9262,32.9262,32.7106,32.7796,145542.0
2021-08-19 09:40:00,38.01,38.02,37.92,37.96,60052.0,32.7882,32.7969,32.7106,32.7451,60052.0
2021-08-19 09:45:00,37.96,38.1,37.94,37.98,94712.0,32.7451,32.8659,32.7278,32.7623,94712.0
2021-08-19 09:50:00,38.0,38.01,37.89,37.89,46117.0,32.7796,32.7882,32.6847,32.6847,46117.0
2021-08-19 09:55:00,37.9,37.94,37.85,37.91,46456.0,32.6933,32.7278,32.6502,32.702,46456.0
2021-08-19 10:00:00,37.88,37.9,37.78,37.87,63863.0,32.6761,32.6933,32.5898,32.6675,63863.0
2021-08-19 10:05:00,37.87,37.89,37.84,37.88,72071.0,32.6675,32.6847,32.6416,32.6761,72071.0
2021-08-19 10:10:00,37.89,37.91,37.79,37.81,116224.0,32.6847,32.702,32.5985,32.6157,116224.0
2021-08-19 10:15:00,37.82,37.9,37.8,37.89,61564.0,32.6243,32.6933,32.6071,32.6847,61564.0
2021-08-19 10:20:00,37.88,37.89,37.73,37.74,52850.0,32.6761,32.6847,32.5467,32.5553,52850.0
2021-08-19 10:25:00,37.75,37.75,37.67,37.72,78350.0,32.5639,32.5639,32.4949,32.5381,78350.0
2021-08-19 10:30:00,37.72,37.74,37.62,37.63,60063.0,32.5381,32.5553,32.4518,32.4604,60063.0
2021-08-19 10:35:00,37.63,37.65,37.56,37.59,51547.0,32.4604,32.4777,32.4,32.4259,51547.0
2021-08-19 10:40:00,37.58,37.59,37.5,37.51,53206.0,32.4173,32.4259,32.3483,32.3569,53206.0
2021-08-19 10:45:00,37.51,37.55,37.46,37.47,81856.0,32.3569,32.3914,32.3138,32.3224,81856.0
2021-08-19 10:50:00,37.47,37.53,37.42,37.52,68775.0,32.3224,32.3742,32.2793,32.3655,68775.0
2021-08-19 10:55:00,37.52,37.64,37.46,37.63,77339.0,32.3655,32.4691,32.3138,32.4604,77339.0
2021-08-19 11:00:00,37.63,37.67,37.58,37.65,64703.0,32.4604,32.4949,32.4173,32.4777,64703.0
2021-08-19 11:05:00,37.66,37.66,37.58,37.61,62515.0,32.4863,32.4863,32.4173,32.4432,62515.0
2021-08-19 11:10:00,37.61,37.61,37.51,37.56,24073.0,32.4432,32.4432,32.3569,32.4,24073.0
2021-08-19 11:15:00,37.54,37.59,37.48,37.59,46176.0,32.3828,32.4259,32.331,32.4259,46176.0
2021-08-19 11:20:00,37.59,37.61,37.58,37.6,42396.0,32.4259,32.4432,32.4173,32.4346,42396.0
2021-08-19 11:25:00,37.6,37.6,37.52,37.56,38135.0,32.4346,32.4346,32.3655,32.4,38135.0
2021-08-19 11:30:00,37.56,37.62,37.54,37.57,56101.0,32.4,32.4518,32.3828,32.4087,56101.0
2021-08-19 11:35:00,37.56,37.56,37.5,37.54,42861.0,32.4,32.4,32.3483,32.3828,42861.0
2021-08-19 11:40:00,37.53,37.61,37.53,37.61,27141.0,32.3742,32.4432,32.3742,32.4432,27141.0
2021-08-19 11:45:00,37.62,37.74,37.62,37.72,28168.0,32.4518,32.5553,32.4518,32.5381,28168.0
2021-08-19 11:50:00,37.73,37.75,37.7,37.75,12831.0,32.5467,32.5639,32.5208,32.5639,12831.0
2021-08-19 11:55:00,37.76,37.78,37.72,37.73,21411.0,32.5726,32.5898,32.5381,32.5467,21411.0
2021-08-19 12:00:00,37.73,37.75,37.72,37.73,12604.0,32.5467,32.5639,32.5381,32.5467,12604.0
2021-08-19 12:05:00,37.72,37.72,37.62,37.62,22121.0,32.5381,32.5381,32.4518,32.4518,22121.0
2021-08-19 12:10:00,37.62,37.69,37.61,37.67,8587.0,32.4518,32.5122,32.4432,32.4949,8587.0
2021-08-19 12:15:00,37.65,37.65,37.6,37.61,12083.0,32.4777,32.4777,32.4346,32.4432,12083.0
2021-08-19 12:20:00,37.61,37.64,37.59,37.6,13875.0,32.4432,32.4691,32.4259,32.4346,13875.0
2021-08-19 12:25:00,37.61,37.64,37.61,37.62,10236.0,32.4432,32.4691,32.4432,32.4518,10236.0
2021-08-19 12:30:00,37.61,37.63,37.55,37.59,25731.0,32.4432,32.4604,32.3914,32.4259,25731.0
2021-08-19 12:35:00,37.6,37.63,37.57,37.62,13610.0,32.4346,32.4604,32.4087,32.4518,13610.0
2021-08-19 12:40:00,37.62,37.66,37.6,37.6,26346.0,32.4518,32.4863,32.4346,32.4346,26346.0
2021-08-19 12:45:00,37.6,37.62,37.57,37.59,10052.0,32.4346,32.4518,32.4087,32.4259,10052.0
2021-08-19 12:50:00,37.6,37.66,37.58,37.65,17189.0,32.4346,32.4863,32.4173,32.4777,17189.0
2021-08-19 12:55:00,37.65,37.69,37.63,37.69,16366.0,32.4777,32.5122,32.4604,32.5122,16366.0
2021-08-19 13:00:00,37.69,37.69,37.63,37.63,16937.0,32.5122,32.5122,32.4604,32.4604,16937.0
2021-08-19 13:05:00,37.63,37.64,37.58,37.59,23550.0,32.4604,32.4691,32.4173,32.4259,23550.0
2021-08-19 13:10:00,37.6,37.61,37.58,37.61,23703.0,32.4346,32.4432,32.4173,32.4432,23703.0
2021-08-19 13:15:00,37.61,37.63,37.6,37.61,12885.0,32.4432,32.4604,32.4346,32.4432,12885.0
2021-08-19 13:20:00,37.62,37.64,37.59,37.63,35858.0,32.4518,32.4691,32.4259,32.4604,35858.0
2021-08-19 13:25:00,37.63,37.64,37.56,37.56,18609.0,32.4604,32.4691,32.4,32.4,18609.0
2021-08-19 13:30:00,37.56,37.57,37.51,37.55,10250.0,32.4,32.4087,32.3569,32.3914,10250.0
2021-08-19 13:35:00,37.55,37.58,37.52,37.58,9019.0,32.3914,32.4173,32.3655,32.4173,9019.0
2021-08-19 13:40:00,37.58,37.67,37.57,37.66,32248.0,32.4173,32.4949,32.4087,32.4863,32248.0
2021-08-19 13:45:00,37.66,37.66,37.58,37.6,17995.0,32.4863,32.4863,32.4173,32.4346,17995.0
2021-08-19 13:50:00,37.6,37.61,37.55,37.55,10347.0,32.4346,32.4432,32.3914,32.3914,10347.0
2021-08-19 13:55:00,37.55,37.56,37.51,37.51,63087.0,32.3914,32.4,32.3569,32.3569,63087.0
2021-08-19 14:00:00,37.51,37.55,37.49,37.5,27798.0,32.3569,32.3914,32.3397,32.3483,27798.0
2021-08-19 14:05:00,37.5,37.52,37.48,37.51,25254.0,32.3483,32.3655,32.331,32.3569,25254.0
2021-08-19 14:10:00,37.5,37.58,37.48,37.55,53889.0,32.3483,32.4173,32.331,32.3914,53889.0
2021-08-19 14:15:00,37.56,37.56,37.52,37.54,25184.0,32.4,32.4,32.3655,32.3828,25184.0
2021-08-19 14:20:00,37.54,37.56,37.52,37.55,23746.0,32.3828,32.4,32.3655,32.3914,23746.0
2021-08-19 14:25:00,37.55,37.57,37.48,37.48,53189.0,32.3914,32.4087,32.331,32.331,53189.0
2021-08-19 14:30:00,37.48,37.51,37.41,37.51,42763.0,32.331,32.3569,32.2707,32.3569,42763.0
2021-08-19 14:35:00,37.51,37.53,37.48,37.49,28377.0,32.3569,32.3742,32.331,32.3397,28377.0
2021-08-19 14:40:00,37.49,37.5,37.43,37.46,13228.0,32.3397,32.3483,32.2879,32.3138,13228.0
2021-08-19 14:45:00,37.45,37.46,37.42,37.45,22750.0,32.3052,32.3138,32.2793,32.3052,22750.0
2021-08-19 14:50:00,37.45,37.48,37.4,37.48,35395.0,32.3052,32.331,32.262,32.331,35395.0
2021-08-19 14:55:00,37.48,37.51,37.47,37.5,11610.0,32.331,32.3569,32.3224,32.3483,11610.0
2021-08-19 15:00:00,37.51,37.61,37.51,37.61,11141.0,32.3569,32.4432,32.3569,32.4432,11141.0
2021-08-19 15:05:00,37.62,37.68,37.61,37.68,9577.0,32.4518,32.5036,32.4432,32.5036,9577.0
2021-08-19 15:10:00,37.68,37.72,37.68,37.69,34447.0,32.5036,32.5381,32.5036,32.5122,34447.0
2021-08-19 15:15:00,37.7,37.73,37.69,37.72,15405.0,32.5208,32.5467,32.5122,32.5381,15405.0
2021-08-19 15:20:00,37.73,37.77,37.71,37.76,17884.0,32.5467,32.5812,32.5294,32.5726,17884.0
2021-08-19 15:25:00,37.77,37.79,37.74,37.78,26527.0,32.5812,32.5985,32.5553,32.5898,26527.0
2021-08-19 15:30:00,37.79,37.8,37.75,37.79,38755.0,32.5985,32.6071,32.5639,32.5985,38755.0
2021-08-19 15:35:00,37.79,37.79,37.72,37.72,36292.0,32.5985,32.5985,32.5381,32.5381,36292.0
2021-08-19 15:40:00,37.73,37.74,37.67,37.68,39772.0,32.5467,32.5553,32.4949,32.5036,39772.0
2021-08-19 15:45:00,37.68,37.72,37.65,37.71,64033.0,32.5036,32.5381,32.4777,32.5294,64033.0
2021-08-19 15:50:00,37.7,37.73,37.68,37.71,69479.0,32.5208,32.5467,32.5036,32.5294,69479.0
2021-08-19 15:55:00,37.7,37.71,37.67,37.69,154385.0,32.5208,32.5294,32.4949,32.5122,154385.0
2021-08-20 09:30:00,37.59,37.68,37.5,37.64,186326.0,32.4259,32.5036,32.3483,32.4691,186326.0
2021-08-20 09:35:00,37.66,37.76,37.65,37.71,89888.0,32.4863,32.5726,32.4777,32.5294,89888.0
2021-08-20 09:40:00,37.74,37.74,37.59,37.64,102007.0,32.5553,32.5553,32.4259,32.4691,102007.0
2021-08-20 09:45:00,37.64,37.76,37.64,37.71,67003.0,32.4691,32.5726,32.4691,32.5294,67003.0
2021-08-20 09:50:00,37.71,37.74,37.66,37.66,53601.0,32.5294,32.5553,32.4863,32.4863,53601.0
2021-08-20 09:55:00,37.66,37.71,37.65,37.7,58127.0,32.4863,32.5294,32.4777,32.5208,58127.0
2021-08-20 10:00:00,37.7,37.75,37.66,37.68,61606.0,32.5208,32.5639,32.4863,32.5036,61606.0
2021-08-20 10:05:00,37.68,37.68,37.61,37.65,53510.0,32.5036,32.5036,32.4432,32.4777,53510.0
2021-08-20 10:10:00,37.65,37.65,37.58,37.6,58940.0,32.4777,32.4777,32.4173,32.4346,58940.0
2021-08-20 10:15:00,37.6,37.67,37.58,37.65,26026.0,32.4346,32.4949,32.4173,32.4777,26026.0
2021-08-20 10:20:00,37.64,37.72,37.64,37.68,82426.0,32.4691,32.5381,32.4691,32.5036,82426.0
2021-08-20 10:25:00,37.69,37.72,37.67,37.68,30436.0,32.5122,32.5381,32.4949,32.5036,30436.0
2021-08-20 10:30:00,37.67,37.75,37.67,37.73,41910.0,32.4949,32.5639,32.4949,32.5467,41910.0
2021-08-20 10:35:00,37.73,37.74,37.64,37.68,49420.0,32.5467,32.5553,32.4691,32.5036,49420.0
2021-08-20 10:40:00,37.67,37.67,37.59,37.6,40781.0,32.4949,32.4949,32.4259,32.4346,40781.0
2021-08-20 10:45:00,37.59,37.6,37.54,37.55,46277.0,32.4259,32.4346,32.3828,32.3914,46277.0
2021-08-20 10:50:00,37.55,37.55,37.52,37.55,43449.0,32.3914,32.3914,32.3655,32.3914,43449.0
2021-08-20 10:55:00,37.55,37.64,37.53,37.63,37414.0,32.3914,32.4691,32.3742,32.4604,37414.0
2021-08-20 11:00:00,37.64,37.7,37.63,37.69,36765.0,32.4691,32.5208,32.4604,32.5122,36765.0
2021-08-20 11:05:00,37.68,37.72,37.67,37.72,13086.0,32.5036,32.5381,32.4949,32.5381,13086.0
2021-08-20 11:10:00,37.72,37.74,37.71,37.74,30211.0,32.5381,32.5553,32.5294,32.5553,30211.0
2021-08-20 11:15:00,37.75,37.8,37.75,37.78,55633.0,32.5639,32.6071,32.5639,32.5898,55633.0
2021-08-20 11:20:00,37.78,37.8,37.76,37.79,44485.0,32.5898,32.6071,32.5726,32.5985,44485.0
2021-08-20 11:25:00,37.8,37.8,37.75,37.76,35968.0,32.6071,32.6071,32.5639,32.5726,35968.0
2021-08-20 11:30:00,37.76,37.8,37.75,37.76,79687.0,32.5726,32.6071,32.5639,32.5726,79687.0
2021-08-20 11:35:00,37.76,37.78,37.66,37.69,34325.0,32.5726,32.5898,32.4863,32.5122,34325.0
2021-08-20 11:40:00,37.69,37.72,37.67,37.7,19863.0,32.5122,32.5381,32.4949,32.5208,19863.0
2021-08-20 11:45:00,37.7,37.71,37.67,37.69,23953.0,32.5208,32.5294,32.4949,32.5122,23953.0
2021-08-20 11:50:00,37.7,37.72,37.69,37.7,11076.0,32.5208,32.5381,32.5122,32.5208,11076.0
2021-08-20 11:55:00,37.7,37.79,37.68,37.79,13935.0,32.5208,32.5985,32.5036,32.5985,13935.0
2021-08-20 12:00:00,37.79,37.85,37.78,37.84,39119.0,32.5985,32.6502,32.5898,32.6416,39119.0
2021-08-20 12:05:00,37.85,37.86,37.77,37.78,15569.0,32.6502,32.6588,32.5812,32.5898,15569.0
2021-08-20 12:10:00,37.79,37.81,37.77,37.78,13993.0,32.5985,32.6157,32.5812,32.5898,13993.0
2021-08-20 12:15:00,37.78,37.78,37.7,37.7,7521.0,32.5898,32.5898,32.5208,32.5208,7521.0
2021-08-20 12:20:00,37.7,37.71,37.69,37.7,8526.0,32.5208,32.5294,32.5122,32.5208,8526.0
2021-08-20 12:25:00,37.7,37.74,37.69,37.74,14425.0,32.5208,32.5553,32.5122,32.5553,14425.0
2021-08-20 12:30:00,37.74,37.75,37.73,37.73,8172.0,32.5553,32.5639,32.5467,32.5467,8172.0
2021-08-20 12:35:00,37.72,37.74,37.72,37.74,8286.0,32.5381,32.5553,32.5381,32.5553,8286.0
2021-08-20 12:40:00,37.73,37.74,37.71,37.72,7405.0,32.5467,32.5553,32.5294,32.5381,7405.0
2021-08-20 12:45:00,37.72,37.75,37.71,37.75,5036.0,32.5381,32.5639,32.5294,32.5639,5036.0
2021-08-20 12:50:00,37.75,37.77,37.72,37.72,23667.0,32.5639,32.5812,32.5381,32.5381,23667.0
2021-08-20 12:55:00,37.71,37.71,37.64,37.65,8266.0,32.5294,32.5294,32.4691,32.4777,8266.0
2021-08-20 13:00:00,37.65,37.68,37.64,37.66,18249.0,32.4777,32.5036,32.4691,32.4863,18249.0
2021-08-20 13:05:00,37.66,37.68,37.65,37.66,6056.0,32.4863,32.5036,32.4777,32.4863,6056.0
2021-08-20 13:10:00,37.66,37.69,37.66,37.66,9824.0,32.4863,32.5122,32.4863,32.4863,9824.0
2021-08-20 13:15:00,37.64,37.68,37.63,37.65,8583.0,32.4691,32.5036,32.4604,32.4777,8583.0
2021-08-20 13:20:00,37.65,37.66,37.61,37.61,18721.0,32.4777,32.4863,32.4432,32.4432,18721.0
2021-08-20 13:25:00,37.61,37.61,37.58,37.59,9169.0,32.4432,32.4432,32.4173,32.4259,9169.0
2021-08-20 13:30:00,37.59,37.6,37.57,37.59,15496.0,32.4259,32.4346,32.4087,32.4259,15496.0
2021-08-20 13:35:00,37.59,37.61,37.58,37.6,31725.0,32.4259,32.4432,32.4173,32.4346,31725.0
2021-08-20 13:40:00,37.61,37.62,37.58,37.59,14948.0,32.4432,32.4518,32.4173,32.4259,14948.0
2021-08-20 13:45:00,37.59,37.62,37.59,37.59,9379.0,32.4259,32.4518,32.4259,32.4259,9379.0
2021-08-20 13:50:00,37.6,37.64,37.59,37.61,14150.0,32.4346,32.4691,32.4259,32.4432,14150.0
2021-08-20 13:55:00,37.61,37.61,37.57,37.58,8049.0,32.4432,32.4432,32.4087,32.4173,8049.0
2021-08-20 14:00:00,37.57,37.68,37.57,37.66,14664.0,32.4087,32.5036,32.4087,32.4863,14664.0
2021-08-20 14:05:00,37.66,37.67,37.65,37.65,9199.0,32.4863,32.4949,32.4777,32.4777,9199.0
2021-08-20 14:10:00,37.65,37.68,37.64,37.68,7004.0,32.4777,32.5036,32.4691,32.5036,7004.0
2021-08-20 14:15:00,37.68,37.71,37.66,37.7,13585.0,32.5036,32.5294,32.4863,32.5208,13585.0
2021-08-20 14:20:00,37.69,37.69,37.62,37.63,15049.0,32.5122,32.5122,32.4518,32.4604,15049.0
2021-08-20 14:25:00,37.64,37.67,37.63,37.66,12385.0,32.4691,32.4949,32.4604,32.4863,12385.0
2021-08-20 14:30:00,37.66,37.67,37.63,37.64,15484.0,32.4863,32.4949,32.4604,32.4691,15484.0
2021-08-20 14:35:00,37.63,37.63,37.59,37.6,7220.0,32.4604,32.4604,32.4259,32.4346,7220.0
2021-08-20 14:40:00,37.6,37.62,37.59,37.59,8699.0,32.4346,32.4518,32.4259,32.4259,8699.0
2021-08-20 14:45:00,37.6,37.61,37.55,37.55,10576.0,32.4346,32.4432,32.3914,32.3914,10576.0
2021-08-20 14:50:00,37.55,37.59,37.55,37.57,16754.0,32.3914,32.4259,32.3914,32.4087,16754.0
2021-08-20 14:55:00,37.57,37.6,37.57,37.59,8955.0,32.4087,32.4346,32.4087,32.4259,8955.0
2021-08-20 15:00:00,37.6,37.65,37.6,37.63,8224.0,32.4346,32.4777,32.4346,32.4604,8224.0
2021-08-20 15:05:00,37.63,37.64,37.6,37.62,7278.0,32.4604,32.4691,32.4346,32.4518,7278.0
2021-08-20 15:10:00,37.63,37.66,37.63,37.66,9167.0,32.4604,32.4863,32.4604,32.4863,9167.0
2021-08-20 15:15:00,37.66,37.67,37.63,37.64,9626.0,32.4863,32.4949,32.4604,32.4691,9626.0
2021-08-20 15:20:00,37.63,37.69,37.63,37.68,20772.0,32.4604,32.5122,32.4604,32.5036,20772.0
2021-08-20 15:25:00,37.68,37.72,37.66,37.72,23160.0,32.5036,32.5381,32.4863,32.5381,23160.0
2021-08-20 15:30:00,37.71,37.74,37.69,37.74,13490.0,32.5294,32.5553,32.5122,32.5553,13490.0
2021-08-20 15:35:00,37.74,37.75,37.7,37.71,23387.0,32.5553,32.5639,32.5208,32.5294,23387.0
2021-08-20 15:40:00,37.71,37.74,37.7,37.73,21408.0,32.5294,32.5553,32.5208,32.5467,21408.0
2021-08-20 15:45:00,37.74,37.76,37.72,37.75,37043.0,32.5553,32.5726,32.5381,32.5639,37043.0
2021-08-20 15:50:00,37.75,37.75,37.71,37.73,28628.0,32.5639,32.5639,32.5294,32.5467,28628.0
2021-08-20 15:55:00,37.73,37.75,37.71,37.72,101737.0,32.5467,32.5639,32.5294,32.5381,101737.0
2021-08-23 09:30:00,38.35,38.6,38.35,38.46,141594.0,33.0815,33.2972,33.0815,33.1764,141594.0
2021-08-23 09:35:00,38.46,38.6,38.46,38.48,69339.0,33.1764,33.2972,33.1764,33.1937,69339.0
2021-08-23 09:40:00,38.48,38.56,38.47,38.52,43500.0,33.1937,33.2627,33.185,33.2282,43500.0
2021-08-23 09:45:00,38.52,38.58,38.47,38.57,52463.0,33.2282,33.2799,33.185,33.2713,52463.0
2021-08-23 09:50:00,38.58,38.7,38.57,38.68,79909.0,33.2799,33.3834,33.2713,33.3662,79909.0
2021-08-23 09:55:00,38.69,38.75,38.69,38.71,34314.0,33.3748,33.4266,33.3748,33.3921,34314.0
2021-08-23 10:00:00,38.71,38.78,38.69,38.69,32186.0,33.3921,33.4524,33.3748,33.3748,32186.0
2021-08-23 10:05:00,38.67,38.72,38.61,38.61,67000.0,33.3576,33.4007,33.3058,33.3058,67000.0
2021-08-23 10:10:00,38.63,38.73,38.63,38.72,30350.0,33.3231,33.4093,33.3231,33.4007,30350.0
2021-08-23 10:15:00,38.74,38.79,38.72,38.72,52397.0,33.4179,33.4611,33.4007,33.4007,52397.0
2021-08-23 10:20:00,38.73,38.76,38.7,38.74,33075.0,33.4093,33.4352,33.3834,33.4179,33075.0
2021-08-23 10:25:00,38.74,38.76,38.71,38.72,33377.0,33.4179,33.4352,33.3921,33.4007,33377.0
2021-08-23 10:30:00,38.71,38.73,38.68,38.72,31459.0,33.3921,33.4093,33.3662,33.4007,31459.0
2021-08-23 10:35:00,38.71,38.77,38.7,38.76,33146.0,33.3921,33.4438,33.3834,33.4352,33146.0
2021-08-23 10:40:00,38.76,38.77,38.69,38.72,36129.0,33.4352,33.4438,33.3748,33.4007,36129.0
2021-08-23 10:45:00,38.73,38.81,38.72,38.8,48062.0,33.4093,33.4783,33.4007,33.4697,48062.0
2021-08-23 10:50:00,38.81,38.87,38.81,38.86,22337.0,33.4783,33.5301,33.4783,33.5215,22337.0
2021-08-23 10:55:00,38.87,38.91,38.86,38.9,18912.0,33.5301,33.5646,33.5215,33.556,18912.0
2021-08-23 11:00:00,38.91,38.94,38.87,38.88,30229.0,33.5646,33.5905,33.5301,33.5387,30229.0
2021-08-23 11:05:00,38.89,38.9,38.79,38.8,42701.0,33.5473,33.556,33.4611,33.4697,42701.0
2021-08-23 11:10:00,38.81,38.86,38.81,38.83,13894.0,33.4783,33.5215,33.4783,33.4956,13894.0
2021-08-23 11:15:00,38.84,38.86,38.81,38.81,25203.0,33.5042,33.5215,33.4783,33.4783,25203.0
2021-08-23 11:20:00,38.82,38.9,38.82,38.9,14258.0,33.487,33.556,33.487,33.556,14258.0
2021-08-23 11:25:00,38.89,38.89,38.82,38.84,27989.0,33.5473,33.5473,33.487,33.5042,27989.0
2021-08-23 11:30:00,38.84,38.85,38.76,38.77,27148.0,33.5042,33.5128,33.4352,33.4438,27148.0
2021-08-23 11:35:00,38.76,38.77,38.75,38.75,20779.0,33.4352,33.4438,33.4266,33.4266,20779.0
2021-08-23 11:40:00,38.75,38.77,38.72,38.74,7194.0,33.4266,33.4438,33.4007,33.4179,7194.0
2021-08-23 11:45:00,38.74,38.76,38.73,38.76,21975.0,33.4179,33.4352,33.4093,33.4352,21975.0
2021-08-23 11:50:00,38.75,38.79,38.75,38.79,8133.0,33.4266,33.4611,33.4266,33.4611,8133.0
2021-08-23 11:55:00,38.78,38.79,38.75,38.75,7159.0,33.4524,33.4611,33.4266,33.4266,7159.0
2021-08-23 12:00:00,38.77,38.86,38.77,38.86,10021.0,33.4438,33.5215,33.4438,33.5215,10021.0
2021-08-23 12:05:00,38.86,38.87,38.85,38.87,16821.0,33.5215,33.5301,33.5128,33.5301,16821.0
2021-08-23 12:10:00,38.88,38.88,38.83,38.86,17860.0,33.5387,33.5387,33.4956,33.5215,17860.0
2021-08-23 12:15:00,38.85,38.87,38.81,38.87,18263.0,33.5128,33.5301,33.4783,33.5301,18263.0
2021-08-23 12:20:00,38.88,38.89,38.83,38.84,32053.0,33.5387,33.5473,33.4956,33.5042,32053.0
2021-08-23 12:25:00,38.84,38.86,38.83,38.85,3435.0,33.5042,33.5215,33.4956,33.5128,3435.0
2021-08-23 12:30:00,38.85,38.86,38.83,38.86,5776.0,33.5128,33.5215,33.4956,33.5215,5776.0
2021-08-23 12:35:00,38.86,38.9,38.86,38.89,7768.0,33.5215,33.556,33.5215,33.5473,7768.0
2021-08-23 12:40:00,38.89,38.91,38.88,38.89,18410.0,33.5473,33.5646,33.5387,33.5473,18410.0
2021-08-23 12:45:00,38.89,38.89,38.85,38.86,10039.0,33.5473,33.5473,33.5128,33.5215,10039.0
2021-08-23 12:50:00,38.86,38.88,38.86,38.88,13033.0,33.5215,33.5387,33.5215,33.5387,13033.0
2021-08-23 12:55:00,38.88,38.89,38.87,38.89,5650.0,33.5387,33.5473,33.5301,33.5473,5650.0
2021-08-23 13:00:00,38.88,38.89,38.85,38.85,8190.0,33.5387,33.5473,33.5128,33.5128,8190.0
2021-08-23 13:05:00,38.84,38.84,38.83,38.84,11483.0,33.5042,33.5042,33.4956,33.5042,11483.0
2021-08-23 13:10:00,38.84,38.86,38.83,38.86,8169.0,33.5042,33.5215,33.4956,33.5215,8169.0
2021-08-23 13:15:00,38.87,38.87,38.85,38.86,4846.0,33.5301,33.5301,33.5128,33.5215,4846.0
2021-08-23 13:20:00,38.85,38.88,38.83,38.88,6066.0,33.5128,33.5387,33.4956,33.5387,6066.0
2021-08-23 13:25:00,38.88,38.88,38.86,38.88,7748.0,33.5387,33.5387,33.5215,33.5387,7748.0
2021-08-23 13:30:00,38.87,38.92,38.87,38.91,32455.0,33.5301,33.5732,33.5301,33.5646,32455.0
2021-08-23 13:35:00,38.91,38.91,38.84,38.84,8246.0,33.5646,33.5646,33.5042,33.5042,8246.0
2021-08-23 13:40:00,38.83,38.85,38.81,38.85,38638.0,33.4956,33.5128,33.4783,33.5128,38638.0
2021-08-23 13:45:00,38.85,38.86,38.83,38.84,8391.0,33.5128,33.5215,33.4956,33.5042,8391.0
2021-08-23 13:50:00,38.84,38.85,38.81,38.82,9017.0,33.5042,33.5128,33.4783,33.487,9017.0
2021-08-23 13:55:00,38.82,38.83,38.81,38.83,5838.0,33.487,33.4956,33.4783,33.4956,5838.0
2021-08-23 14:00:00,38.83,38.85,38.82,38.84,9312.0,33.4956,33.5128,33.487,33.5042,9312.0
2021-08-23 14:05:00,38.85,38.87,38.84,38.86,8354.0,33.5128,33.5301,33.5042,33.5215,8354.0
2021-08-23 14:10:00,38.85,38.87,38.84,38.86,9680.0,33.5128,33.5301,33.5042,33.5215,9680.0
2021-08-23 14:15:00,38.86,38.86,38.83,38.84,6914.0,33.5215,33.5215,33.4956,33.5042,6914.0
2021-08-23 14:20:00,38.84,38.87,38.83,38.87,8960.0,33.5042,33.5301,33.4956,33.5301,8960.0
2021-08-23 14:25:00,38.86,38.89,38.86,38.87,11787.0,33.5215,33.5473,33.5215,33.5301,11787.0
2021-08-23 14:30:00,38.86,38.89,38.85,38.89,9238.0,33.5215,33.5473,33.5128,33.5473,9238.0
2021-08-23 14:35:00,38.89,38.91,38.88,38.91,6523.0,33.5473,33.5646,33.5387,33.5646,6523.0
2021-08-23 14:40:00,38.9,38.91,38.87,38.88,8727.0,33.556,33.5646,33.5301,33.5387,8727.0
2021-08-23 14:45:00,38.88,38.91,38.88,38.89,11882.0,33.5387,33.5646,33.5387,33.5473,11882.0
2021-08-23 14:50:00,38.89,38.89,38.88,38.88,3882.0,33.5473,33.5473,33.5387,33.5387,3882.0
2021-08-23 14:55:00,38.89,38.89,38.86,38.88,11481.0,33.5473,33.5473,33.5215,33.5387,11481.0
2021-08-23 15:00:00,38.88,38.88,38.84,38.84,10775.0,33.5387,33.5387,33.5042,33.5042,10775.0
2021-08-23 15:05:00,38.84,38.85,38.81,38.82,15521.0,33.5042,33.5128,33.4783,33.487,15521.0
2021-08-23 15:10:00,38.82,38.84,38.81,38.83,16921.0,33.487,33.5042,33.4783,33.4956,16921.0
2021-08-23 15:15:00,38.83,38.83,38.8,38.82,9935.0,33.4956,33.4956,33.4697,33.487,9935.0
2021-08-23 15:20:00,38.82,38.84,38.82,38.82,10060.0,33.487,33.5042,33.487,33.487,10060.0
2021-08-23 15:25:00,38.83,38.83,38.81,38.83,13531.0,33.4956,33.4956,33.4783,33.4956,13531.0
2021-08-23 15:30:00,38.82,38.85,38.82,38.84,26270.0,33.487,33.5128,33.487,33.5042,26270.0
2021-08-23 15:35:00,38.84,38.85,38.81,38.82,14725.0,33.5042,33.5128,33.4783,33.487,14725.0
2021-08-23 15:40:00,38.81,38.84,38.8,38.84,37899.0,33.4783,33.5042,33.4697,33.5042,37899.0
2021-08-23 15:45:00,38.84,38.87,38.83,38.87,16445.0,33.5042,33.5301,33.4956,33.5301,16445.0
2021-08-23 15:50:00,38.87,38.87,38.82,38.87,46940.0,33.5301,33.5301,33.487,33.5301,46940.0
2021-08-23 15:55:00,38.87,38.87,38.82,38.86,84062.0,33.5301,33.5301,33.487,33.5215,84062.0
2021-08-24 09:30:00,38.85,38.99,38.81,38.82,128353.0,33.5128,33.6336,33.4783,33.487,128353.0
2021-08-24 09:35:00,38.81,39.08,38.81,39.07,63869.0,33.4783,33.7112,33.4783,33.7026,63869.0
2021-08-24 09:40:00,39.09,39.12,39.03,39.03,59444.0,33.7199,33.7457,33.6681,33.6681,59444.0
2021-08-24 09:45:00,39.04,39.1,39.0,39.09,33504.0,33.6767,33.7285,33.6422,33.7199,33504.0
2021-08-24 09:50:00,39.1,39.2,39.1,39.14,30314.0,33.7285,33.8147,33.7285,33.763,30314.0
2021-08-24 09:55:00,39.14,39.18,39.11,39.16,20532.0,33.763,33.7975,33.7371,33.7802,20532.0
2021-08-24 10:00:00,39.16,39.17,39.02,39.03,31328.0,33.7802,33.7889,33.6595,33.6681,31328.0
2021-08-24 10:05:00,39.0,39.0,38.93,38.94,30229.0,33.6422,33.6422,33.5818,33.5905,30229.0
2021-08-24 10:10:00,38.95,39.0,38.92,38.96,60367.0,33.5991,33.6422,33.5732,33.6077,60367.0
2021-08-24 10:15:00,38.97,38.99,38.93,38.95,24903.0,33.6163,33.6336,33.5818,33.5991,24903.0
2021-08-24 10:20:00,38.96,38.96,38.9,38.91,25455.0,33.6077,33.6077,33.556,33.5646,25455.0
2021-08-24 10:25:00,38.92,39.06,38.92,39.05,30502.0,33.5732,33.694,33.5732,33.6854,30502.0
2021-08-24 10:30:00,39.05,39.06,39.01,39.06,23858.0,33.6854,33.694,33.6508,33.694,23858.0
2021-08-24 10:35:00,39.06,39.09,39.03,39.07,25990.0,33.694,33.7199,33.6681,33.7026,25990.0
2021-08-24 10:40:00,39.06,39.1,39.02,39.06,29788.0,33.694,33.7285,33.6595,33.694,29788.0
2021-08-24 10:45:00,39.07,39.07,39.04,39.05,7492.0,33.7026,33.7026,33.6767,33.6854,7492.0
2021-08-24 10:50:00,39.06,39.12,39.03,39.11,15667.0,33.694,33.7457,33.6681,33.7371,15667.0
2021-08-24 10:55:00,39.11,39.11,39.07,39.09,13440.0,33.7371,33.7371,33.7026,33.7199,13440.0
2021-08-24 11:00:00,39.09,39.16,39.09,39.16,24594.0,33.7199,33.7802,33.7199,33.7802,24594.0
2021-08-24 11:05:00,39.15,39.17,39.11,39.13,18732.0,33.7716,33.7889,33.7371,33.7544,18732.0
2021-08-24 11:10:00,39.14,39.15,39.12,39.13,19283.0,33.763,33.7716,33.7457,33.7544,19283.0
2021-08-24 11:15:00,39.14,39.16,39.1,39.11,45501.0,33.763,33.7802,33.7285,33.7371,45501.0
2021-08-24 11:20:00,39.11,39.12,39.07,39.07,25623.0,33.7371,33.7457,33.7026,33.7026,25623.0
2021-08-24 11:25:00,39.07,39.07,38.98,39.02,23588.0,33.7026,33.7026,33.625,33.6595,23588.0
2021-08-24 11:30:00,39.01,39.05,39.0,39.05,54712.0,33.6508,33.6854,33.6422,33.6854,54712.0
2021-08-24 11:35:00,39.05,39.06,39.01,39.01,23563.0,33.6854,33.694,33.6508,33.6508,23563.0
2021-08-24 11:40:00,39.0,39.03,38.98,39.02,14779.0,33.6422,33.6681,33.625,33.6595,14779.0
2021-08-24 11:45:00,39.03,39.08,39.03,39.07,8363.0,33.6681,33.7112,33.6681,33.7026,8363.0
2021-08-24 11:50:00,39.1,39.11,39.07,39.08,23854.0,33.7285,33.7371,33.7026,33.7112,23854.0
2021-08-24 11:55:00,39.08,39.08,39.02,39.04,6983.0,33.7112,33.7112,33.6595,33.6767,6983.0
2021-08-24 12:00:00,39.04,39.04,39.02,39.02,3595.0,33.6767,33.6767,33.6595,33.6595,3595.0
2021-08-24 12:05:00,39.02,39.05,39.02,39.05,12140.0,33.6595,33.6854,33.6595,33.6854,12140.0
2021-08-24 12:10:00,39.04,39.07,39.04,39.07,7116.0,33.6767,33.7026,33.6767,33.7026,7116.0
2021-08-24 12:15:00,39.07,39.1,39.05,39.08,8790.0,33.7026,33.7285,33.6854,33.7112,8790.0
2021-08-24 12:20:00,39.09,39.1,39.06,39.07,7368.0,33.7199,33.7285,33.694,33.7026,7368.0
2021-08-24 12:25:00,39.08,39.11,39.07,39.11,4500.0,33.7112,33.7371,33.7026,33.7371,4500.0
2021-08-24 12:30:00,39.13,39.2,39.13,39.2,11080.0,33.7544,33.8147,33.7544,33.8147,11080.0
2021-08-24 12:35:00,39.2,39.23,39.19,39.23,23958.0,33.8147,33.8406,33.8061,33.8406,23958.0
2021-08-24 12:40:00,39.23,39.27,39.23,39.26,11481.0,33.8406,33.8751,33.8406,33.8665,11481.0
2021-08-24 12:45:00,39.27,39.27,39.24,39.26,15656.0,33.8751,33.8751,33.8493,33.8665,15656.0
2021-08-24 12:50:00,39.26,39.28,39.25,39.27,6772.0,33.8665,33.8838,33.8579,33.8751,6772.0
2021-08-24 12:55:00,39.26,39.27,39.25,39.26,19307.0,33.8665,33.8751,33.8579,33.8665,19307.0
2021-08-24 13:00:00,39.26,39.29,39.26,39.29,3312.0,33.8665,33.8924,33.8665,33.8924,3312.0
2021-08-24 13:05:00,39.28,39.29,39.27,39.27,7190.0,33.8838,33.8924,33.8751,33.8751,7190.0
2021-08-24 13:10:00,39.27,39.29,39.26,39.26,5642.0,33.8751,33.8924,33.8665,33.8665,5642.0
2021-08-24 13:15:00,39.26,39.26,39.25,39.25,3039.0,33.8665,33.8665,33.8579,33.8579,3039.0
2021-08-24 13:20:00,39.25,39.25,39.21,39.23,17984.0,33.8579,33.8579,33.8234,33.8406,17984.0
2021-08-24 13:25:00,39.22,39.22,39.18,39.22,7300.0,33.832,33.832,33.7975,33.832,7300.0
2021-08-24 13:30:00,39.23,39.23,39.2,39.21,1800.0,33.8406,33.8406,33.8147,33.8234,1800.0
2021-08-24 13:35:00,39.21,39.22,39.2,39.22,8300.0,33.8234,33.832,33.8147,33.832,8300.0
2021-08-24 13:40:00,39.23,39.24,39.22,39.23,6039.0,33.8406,33.8493,33.832,33.8406,6039.0
2021-08-24 13:45:00,39.23,39.25,39.23,39.24,8138.0,33.8406,33.8579,33.8406,33.8493,8138.0
2021-08-24 13:50:00,39.24,39.24,39.22,39.22,6110.0,33.8493,33.8493,33.832,33.832,6110.0
2021-08-24 13:55:00,39.23,39.23,39.2,39.23,6628.0,33.8406,33.8406,33.8147,33.8406,6628.0
2021-08-24 14:00:00,39.23,39.25,39.22,39.24,12710.0,33.8406,33.8579,33.832,33.8493,12710.0
2021-08-24 14:05:00,39.23,39.26,39.23,39.25,3827.0,33.8406,33.8665,33.8406,33.8579,3827.0
2021-08-24 14:10:00,39.26,39.26,39.22,39.23,5131.0,33.8665,33.8665,33.832,33.8406,5131.0
2021-08-24 14:15:00,39.21,39.22,39.2,39.22,4763.0,33.8234,33.832,33.8147,33.832,4763.0
2021-08-24 14:20:00,39.22,39.22,39.18,39.19,6852.0,33.832,33.832,33.7975,33.8061,6852.0
2021-08-24 14:25:00,39.18,39.19,39.16,39.18,7848.0,33.7975,33.8061,33.7802,33.7975,7848.0
2021-08-24 14:30:00,39.18,39.22,39.18,39.22,2302.0,33.7975,33.832,33.7975,33.832,2302.0
2021-08-24 14:35:00,39.22,39.22,39.17,39.18,11496.0,33.832,33.832,33.7889,33.7975,11496.0
2021-08-24 14:40:00,39.18,39.2,39.18,39.19,3817.0,33.7975,33.8147,33.7975,33.8061,3817.0
2021-08-24 14:45:00,39.2,39.23,39.2,39.23,5217.0,33.8147,33.8406,33.8147,33.8406,5217.0
2021-08-24 14:50:00,39.22,39.26,39.22,39.26,8452.0,33.832,33.8665,33.832,33.8665,8452.0
2021-08-24 14:55:00,39.26,39.26,39.21,39.23,11135.0,33.8665,33.8665,33.8234,33.8406,11135.0
2021-08-24 15:00:00,39.23,39.26,39.22,39.26,34144.0,33.8406,33.8665,33.832,33.8665,34144.0
2021-08-24 15:05:00,39.25,39.26,39.19,39.2,50638.0,33.8579,33.8665,33.8061,33.8147,50638.0
2021-08-24 15:10:00,39.2,39.24,39.19,39.24,11326.0,33.8147,33.8493,33.8061,33.8493,11326.0
2021-08-24 15:15:00,39.25,39.29,39.25,39.29,6788.0,33.8579,33.8924,33.8579,33.8924,6788.0
2021-08-24 15:20:00,39.29,39.3,39.24,39.25,18753.0,33.8924,33.901,33.8493,33.8579,18753.0
2021-08-24 15:25:00,39.24,39.25,39.22,39.22,7830.0,33.8493,33.8579,33.832,33.832,7830.0
2021-08-24 15:30:00,39.22,39.22,39.19,39.22,9085.0,33.832,33.832,33.8061,33.832,9085.0
2021-08-24 15:35:00,39.22,39.22,39.16,39.16,16045.0,33.832,33.832,33.7802,33.7802,16045.0
2021-08-24 15:40:00,39.17,39.21,39.17,39.2,26404.0,33.7889,33.8234,33.7889,33.8147,26404.0
2021-08-24 15:45:00,39.2,39.2,39.17,39.17,20520.0,33.8147,33.8147,33.7889,33.7889,20520.0
2021-08-24 15:50:00,39.17,39.18,39.16,39.18,50736.0,33.7889,33.7975,33.7802,33.7975,50736.0
2021-08-24 15:55:00,39.18,39.24,39.18,39.23,75893.0,33.7975,33.8493,33.7975,33.8406,75893.0
2021-08-25 09:30:00,39.1,39.14,38.89,38.92,164495.0,33.7285,33.763,33.5473,33.5732,164495.0
2021-08-25 09:35:00,38.92,39.05,38.91,39.04,91662.0,33.5732,33.6854,33.5646,33.6767,91662.0
2021-08-25 09:40:00,39.04,39.09,39.01,39.07,76998.0,33.6767,33.7199,33.6508,33.7026,76998.0
2021-08-25 09:45:00,39.07,39.08,38.98,39.02,85376.0,33.7026,33.7112,33.625,33.6595,85376.0
2021-08-25 09:50:00,39.03,39.1,38.97,39.1,76849.0,33.6681,33.7285,33.6163,33.7285,76849.0
2021-08-25 09:55:00,39.1,39.14,39.07,39.14,40176.0,33.7285,33.763,33.7026,33.763,40176.0
2021-08-25 10:00:00,39.13,39.15,39.06,39.08,30130.0,33.7544,33.7716,33.694,33.7112,30130.0
2021-08-25 10:05:00,39.06,39.06,39.0,39.01,17168.0,33.694,33.694,33.6422,33.6508,17168.0
2021-08-25 10:10:00,39.02,39.05,39.0,39.03,14450.0,33.6595,33.6854,33.6422,33.6681,14450.0
2021-08-25 10:15:00,39.04,39.06,38.99,39.0,18509.0,33.6767,33.694,33.6336,33.6422,18509.0
2021-08-25 10:20:00,39.0,39.0,38.94,38.95,18232.0,33.6422,33.6422,33.5905,33.5991,18232.0
2021-08-25 10:25:00,38.96,38.99,38.93,38.96,20200.0,33.6077,33.6336,33.5818,33.6077,20200.0
2021-08-25 10:30:00,38.96,39.04,38.94,39.01,20736.0,33.6077,33.6767,33.5905,33.6508,20736.0
2021-08-25 10:35:00,39.02,39.08,38.99,39.06,31025.0,33.6595,33.7112,33.6336,33.694,31025.0
2021-08-25 10:40:00,39.07,39.13,39.06,39.12,23960.0,33.7026,33.7544,33.694,33.7457,23960.0
2021-08-25 10:45:00,39.11,39.12,39.06,39.11,17377.0,33.7371,33.7457,33.694,33.7371,17377.0
2021-08-25 10:50:00,39.1,39.11,39.04,39.05,22246.0,33.7285,33.7371,33.6767,33.6854,22246.0
2021-08-25 10:55:00,39.05,39.09,39.03,39.08,22489.0,33.6854,33.7199,33.6681,33.7112,22489.0
2021-08-25 11:00:00,39.08,39.09,39.04,39.06,20693.0,33.7112,33.7199,33.6767,33.694,20693.0
2021-08-25 11:05:00,39.07,39.07,39.01,39.02,33036.0,33.7026,33.7026,33.6508,33.6595,33036.0
2021-08-25 11:10:00,39.04,39.09,39.03,39.09,22047.0,33.6767,33.7199,33.6681,33.7199,22047.0
2021-08-25 11:15:00,39.09,39.09,39.06,39.07,21783.0,33.7199,33.7199,33.694,33.7026,21783.0
2021-08-25 11:20:00,39.07,39.12,39.07,39.12,8185.0,33.7026,33.7457,33.7026,33.7457,8185.0
2021-08-25 11:25:00,39.12,39.15,39.11,39.15,14907.0,33.7457,33.7716,33.7371,33.7716,14907.0
2021-08-25 11:30:00,39.14,39.16,39.11,39.12,17727.0,33.763,33.7802,33.7371,33.7457,17727.0
2021-08-25 11:35:00,39.11,39.15,39.1,39.15,18897.0,33.7371,33.7716,33.7285,33.7716,18897.0
2021-08-25 11:40:00,39.15,39.2,39.14,39.2,9772.0,33.7716,33.8147,33.763,33.8147,9772.0
2021-08-25 11:45:00,39.21,39.21,39.16,39.19,6658.0,33.8234,33.8234,33.7802,33.8061,6658.0
2021-08-25 11:50:00,39.18,39.21,39.18,39.21,4720.0,33.7975,33.8234,33.7975,33.8234,4720.0
2021-08-25 11:55:00,39.22,39.25,39.21,39.25,13000.0,33.832,33.8579,33.8234,33.8579,13000.0
2021-08-25 12:00:00,39.24,39.27,39.23,39.26,19021.0,33.8493,33.8751,33.8406,33.8665,19021.0
2021-08-25 12:05:00,39.27,39.28,39.25,39.27,5338.0,33.8751,33.8838,33.8579,33.8751,5338.0
2021-08-25 12:10:00,39.27,39.29,39.26,39.27,10678.0,33.8751,33.8924,33.8665,33.8751,10678.0
2021-08-25 12:15:00,39.29,39.3,39.23,39.26,14404.0,33.8924,33.901,33.8406,33.8665,14404.0
2021-08-25 12:20:00,39.25,39.28,39.25,39.27,7104.0,33.8579,33.8838,33.8579,33.8751,7104.0
2021-08-25 12:25:00,39.26,39.27,39.22,39.23,4525.0,33.8665,33.8751,33.832,33.8406,4525.0
2021-08-25 12:30:00,39.23,39.28,39.22,39.26,6159.0,33.8406,33.8838,33.832,33.8665,6159.0
2021-08-25 12:35:00,39.26,39.29,39.26,39.28,11864.0,33.8665,33.8924,33.8665,33.8838,11864.0
2021-08-25 12:40:00,39.28,39.29,39.24,39.25,7962.0,33.8838,33.8924,33.8493,33.8579,7962.0
2021-08-25 12:45:00,39.24,39.24,39.21,39.22,9781.0,33.8493,33.8493,33.8234,33.832,9781.0
2021-08-25 12:50:00,39.22,39.25,39.22,39.24,13770.0,33.832,33.8579,33.832,33.8493,13770.0
2021-08-25 12:55:00,39.25,39.26,39.21,39.21,8954.0,33.8579,33.8665,33.8234,33.8234,8954.0
2021-08-25 13:00:00,39.22,39.24,39.21,39.22,4468.0,33.832,33.8493,33.8234,33.832,4468.0
2021-08-25 13:05:00,39.22,39.26,39.21,39.26,14207.0,33.832,33.8665,33.8234,33.8665,14207.0
2021-08-25 13:10:00,39.27,39.27,39.25,39.25,22582.0,33.8751,33.8751,33.8579,33.8579,22582.0
2021-08-25 13:15:00,39.26,39.26,39.24,39.26,4657.0,33.8665,33.8665,33.8493,33.8665,4657.0
2021-08-25 13:20:00,39.26,39.28,39.26,39.27,9061.0,33.8665,33.8838,33.8665,33.8751,9061.0
2021-08-25 13:25:00,39.28,39.3,39.28,39.29,5055.0,33.8838,33.901,33.8838,33.8924,5055.0
2021-08-25 13:30:00,39.3,39.31,39.29,39.31,6740.0,33.901,33.9096,33.8924,33.9096,6740.0
2021-08-25 13:35:00,39.3,39.33,39.29,39.33,7644.0,33.901,33.9269,33.8924,33.9269,7644.0
2021-08-25 13:40:00,39.32,39.34,39.32,39.33,4986.0,33.9183,33.9355,33.9183,33.9269,4986.0
2021-08-25 13:45:00,39.33,39.34,39.33,39.33,4289.0,33.9269,33.9355,33.9269,33.9269,4289.0
2021-08-25 13:50:00,39.33,39.34,39.32,39.33,6341.0,33.9269,33.9355,33.9183,33.9269,6341.0
2021-08-25 13:55:00,39.34,39.34,39.32,39.32,5124.0,33.9355,33.9355,33.9183,33.9183,5124.0
2021-08-25 14:00:00,39.33,39.35,39.32,39.32,5258.0,33.9269,33.9441,33.9183,33.9183,5258.0
2021-08-25 14:05:00,39.33,39.36,39.33,39.36,15038.0,33.9269,33.9528,33.9269,33.9528,15038.0
2021-08-25 14:10:00,39.36,39.39,39.35,39.38,10776.0,33.9528,33.9786,33.9441,33.97,10776.0
2021-08-25 14:15:00,39.38,39.38,39.34,39.37,60597.0,33.97,33.97,33.9355,33.9614,60597.0
2021-08-25 14:20:00,39.37,39.38,39.35,39.36,32255.0,33.9614,33.97,33.9441,33.9528,32255.0
2021-08-25 14:25:00,39.36,39.38,39.35,39.37,16704.0,33.9528,33.97,33.9441,33.9614,16704.0
2021-08-25 14:30:00,39.36,39.36,39.3,39.3,13032.0,33.9528,33.9528,33.901,33.901,13032.0
2021-08-25 14:35:00,39.3,39.31,39.24,39.26,34135.0,33.901,33.9096,33.8493,33.8665,34135.0
2021-08-25 14:40:00,39.26,39.28,39.26,39.27,11402.0,33.8665,33.8838,33.8665,33.8751,11402.0
2021-08-25 14:45:00,39.27,39.27,39.24,39.26,6914.0,33.8751,33.8751,33.8493,33.8665,6914.0
2021-08-25 14:50:00,39.25,39.27,39.22,39.23,18321.0,33.8579,33.8751,33.832,33.8406,18321.0
2021-08-25 14:55:00,39.23,39.23,39.21,39.23,15190.0,33.8406,33.8406,33.8234,33.8406,15190.0
2021-08-25 15:00:00,39.24,39.25,39.22,39.22,11275.0,33.8493,33.8579,33.832,33.832,11275.0
2021-08-25 15:05:00,39.23,39.25,39.21,39.25,9726.0,33.8406,33.8579,33.8234,33.8579,9726.0
2021-08-25 15:10:00,39.25,39.25,39.21,39.21,10306.0,33.8579,33.8579,33.8234,33.8234,10306.0
2021-08-25 15:15:00,39.21,39.21,39.18,39.19,18005.0,33.8234,33.8234,33.7975,33.8061,18005.0
2021-08-25 15:20:00,39.19,39.2,39.16,39.19,35604.0,33.8061,33.8147,33.7802,33.8061,35604.0
2021-08-25 15:25:00,39.19,39.22,39.18,39.18,19971.0,33.8061,33.832,33.7975,33.7975,19971.0
2021-08-25 15:30:00,39.18,39.2,39.18,39.2,11589.0,33.7975,33.8147,33.7975,33.8147,11589.0
2021-08-25 15:35:00,39.2,39.24,39.19,39.22,43361.0,33.8147,33.8493,33.8061,33.832,43361.0
2021-08-25 15:40:00,39.23,39.27,39.2,39.27,52177.0,33.8406,33.8751,33.8147,33.8751,52177.0
2021-08-25 15:45:00,39.27,39.27,39.21,39.22,60650.0,33.8751,33.8751,33.8234,33.832,60650.0
2021-08-25 15:50:00,39.23,39.25,39.21,39.25,29968.0,33.8406,33.8579,33.8234,33.8579,29968.0
2021-08-25 15:55:00,39.25,39.26,39.23,39.23,79756.0,33.8579,33.8665,33.8406,33.8406,79756.0
2021-08-26 09:30:00,39.26,39.28,39.12,39.28,116083.0,33.8665,33.8838,33.7457,33.8838,116083.0
2021-08-26 09:35:00,39.27,39.34,39.25,39.28,60710.0,33.8751,33.9355,33.8579,33.8838,60710.0
2021-08-26 09:40:00,39.26,39.36,39.24,39.31,56690.0,33.8665,33.9528,33.8493,33.9096,56690.0
2021-08-26 09:45:00,39.3,39.44,39.29,39.38,75303.0,33.901,34.0218,33.8924,33.97,75303.0
2021-08-26 09:50:00,39.39,39.42,39.35,39.4,40710.0,33.9786,34.0045,33.9441,33.9873,40710.0
2021-08-26 09:55:00,39.4,39.4,39.34,39.38,16162.0,33.9873,33.9873,33.9355,33.97,16162.0
2021-08-26 10:00:00,39.36,39.39,39.28,39.28,25074.0,33.9528,33.9786,33.8838,33.8838,25074.0
2021-08-26 10:05:00,39.28,39.32,39.25,39.32,27024.0,33.8838,33.9183,33.8579,33.9183,27024.0
2021-08-26 10:10:00,39.33,39.38,39.33,39.36,8151.0,33.9269,33.97,33.9269,33.9528,8151.0
2021-08-26 10:15:00,39.37,39.41,39.36,39.39,19867.0,33.9614,33.9959,33.9528,33.9786,19867.0
2021-08-26 10:20:00,39.38,39.4,39.36,39.38,16607.0,33.97,33.9873,33.9528,33.97,16607.0
2021-08-26 10:25:00,39.39,39.42,39.23,39.39,64770.0,33.9786,34.0045,33.8406,33.9786,64770.0
2021-08-26 10:30:00,39.4,39.44,39.36,39.37,21682.0,33.9873,34.0218,33.9528,33.9614,21682.0
2021-08-26 10:35:00,39.38,39.41,39.33,39.34,24300.0,33.97,33.9959,33.9269,33.9355,24300.0
2021-08-26 10:40:00,39.32,39.36,39.25,39.26,26849.0,33.9183,33.9528,33.8579,33.8665,26849.0
2021-08-26 10:45:00,39.26,39.28,39.21,39.21,29255.0,33.8665,33.8838,33.8234,33.8234,29255.0
2021-08-26 10:50:00,39.22,39.23,39.15,39.15,41080.0,33.832,33.8406,33.7716,33.7716,41080.0
2021-08-26 10:55:00,39.15,39.19,39.14,39.15,19396.0,33.7716,33.8061,33.763,33.7716,19396.0
2021-08-26 11:00:00,39.16,39.18,39.12,39.15,17858.0,33.7802,33.7975,33.7457,33.7716,17858.0
2021-08-26 11:05:00,39.15,39.16,39.1,39.14,24153.0,33.7716,33.7802,33.7285,33.763,24153.0
2021-08-26 11:10:00,39.14,39.19,39.14,39.18,13916.0,33.763,33.8061,33.763,33.7975,13916.0
2021-08-26 11:15:00,39.18,39.2,39.16,39.2,15704.0,33.7975,33.8147,33.7802,33.8147,15704.0
2021-08-26 11:20:00,39.21,39.27,39.21,39.24,26361.0,33.8234,33.8751,33.8234,33.8493,26361.0
2021-08-26 11:25:00,39.23,39.24,39.2,39.22,8899.0,33.8406,33.8493,33.8147,33.832,8899.0
2021-08-26 11:30:00,39.21,39.21,39.17,39.18,11737.0,33.8234,33.8234,33.7889,33.7975,11737.0
2021-08-26 11:35:00,39.18,39.23,39.15,39.23,14250.0,33.7975,33.8406,33.7716,33.8406,14250.0
2021-08-26 11:40:00,39.24,39.26,39.22,39.22,9052.0,33.8493,33.8665,33.832,33.832,9052.0
2021-08-26 11:45:00,39.22,39.31,39.22,39.29,24544.0,33.832,33.9096,33.832,33.8924,24544.0
2021-08-26 11:50:00,39.28,39.3,39.27,39.28,32780.0,33.8838,33.901,33.8751,33.8838,32780.0
2021-08-26 11:55:00,39.28,39.29,39.23,39.23,5379.0,33.8838,33.8924,33.8406,33.8406,5379.0
2021-08-26 12:00:00,39.23,39.29,39.23,39.27,7871.0,33.8406,33.8924,33.8406,33.8751,7871.0
2021-08-26 12:05:00,39.27,39.27,39.24,39.26,9742.0,33.8751,33.8751,33.8493,33.8665,9742.0
2021-08-26 12:10:00,39.25,39.27,39.23,39.24,6024.0,33.8579,33.8751,33.8406,33.8493,6024.0
2021-08-26 12:15:00,39.24,39.25,39.23,39.23,2896.0,33.8493,33.8579,33.8406,33.8406,2896.0
2021-08-26 12:20:00,39.23,39.24,39.2,39.22,14974.0,33.8406,33.8493,33.8147,33.832,14974.0
2021-08-26 12:25:00,39.21,39.26,39.21,39.23,10703.0,33.8234,33.8665,33.8234,33.8406,10703.0
2021-08-26 12:30:00,39.24,39.28,39.22,39.28,7710.0,33.8493,33.8838,33.832,33.8838,7710.0
2021-08-26 12:35:00,39.28,39.28,39.25,39.25,2100.0,33.8838,33.8838,33.8579,33.8579,2100.0
2021-08-26 12:40:00,39.25,39.25,39.22,39.25,5872.0,33.8579,33.8579,33.832,33.8579,5872.0
2021-08-26 12:45:00,39.26,39.27,39.23,39.24,3234.0,33.8665,33.8751,33.8406,33.8493,3234.0
2021-08-26 12:50:00,39.23,39.25,39.23,39.25,4415.0,33.8406,33.8579,33.8406,33.8579,4415.0
2021-08-26 12:55:00,39.25,39.28,39.23,39.26,10309.0,33.8579,33.8838,33.8406,33.8665,10309.0
2021-08-26 13:00:00,39.26,39.26,39.22,39.23,12110.0,33.8665,33.8665,33.832,33.8406,12110.0
2021-08-26 13:05:00,39.23,39.23,39.2,39.2,5383.0,33.8406,33.8406,33.8147,33.8147,5383.0
2021-08-26 13:10:00,39.19,39.2,39.15,39.18,3491.0,33.8061,33.8147,33.7716,33.7975,3491.0
2021-08-26 13:15:00,39.18,39.19,39.16,39.16,6194.0,33.7975,33.8061,33.7802,33.7802,6194.0
2021-08-26 13:20:00,39.16,39.17,39.07,39.07,19082.0,33.7802,33.7889,33.7026,33.7026,19082.0
2021-08-26 13:25:00,39.07,39.08,39.06,39.08,5493.0,33.7026,33.7112,33.694,33.7112,5493.0
2021-08-26 13:30:00,39.07,39.08,39.06,39.06,6328.0,33.7026,33.7112,33.694,33.694,6328.0
2021-08-26 13:35:00,39.05,39.08,39.05,39.07,7171.0,33.6854,33.7112,33.6854,33.7026,7171.0
2021-08-26 13:40:00,39.08,39.12,39.08,39.11,6571.0,33.7112,33.7457,33.7112,33.7371,6571.0
2021-08-26 13:45:00,39.11,39.12,39.09,39.09,5617.0,33.7371,33.7457,33.7199,33.7199,5617.0
2021-08-26 13:50:00,39.1,39.11,39.08,39.09,8614.0,33.7285,33.7371,33.7112,33.7199,8614.0
2021-08-26 13:55:00,39.08,39.1,39.08,39.08,4805.0,33.7112,33.7285,33.7112,33.7112,4805.0
2021-08-26 14:00:00,39.07,39.08,39.02,39.03,16989.0,33.7026,33.7112,33.6595,33.6681,16989.0
2021-08-26 14:05:00,39.03,39.03,39.0,39.0,7654.0,33.6681,33.6681,33.6422,33.6422,7654.0
2021-08-26 14:10:00,39.01,39.01,39.0,39.01,5585.0,33.6508,33.6508,33.6422,33.6508,5585.0
2021-08-26 14:15:00,39.0,39.04,38.98,39.0,30239.0,33.6422,33.6767,33.625,33.6422,30239.0
2021-08-26 14:20:00,39.0,39.06,39.0,39.04,9955.0,33.6422,33.694,33.6422,33.6767,9955.0
2021-08-26 14:25:00,39.05,39.07,39.04,39.06,6727.0,33.6854,33.7026,33.6767,33.694,6727.0
2021-08-26 14:30:00,39.05,39.06,39.02,39.04,5815.0,33.6854,33.694,33.6595,33.6767,5815.0
2021-08-26 14:35:00,39.04,39.06,39.02,39.06,4534.0,33.6767,33.694,33.6595,33.694,4534.0
2021-08-26 14:40:00,39.07,39.07,39.04,39.04,6510.0,33.7026,33.7026,33.6767,33.6767,6510.0
2021-08-26 14:45:00,39.04,39.06,39.01,39.02,11131.0,33.6767,33.694,33.6508,33.6595,11131.0
2021-08-26 14:50:00,39.02,39.03,39.0,39.03,11722.0,33.6595,33.6681,33.6422,33.6681,11722.0
2021-08-26 14:55:00,39.03,39.04,38.98,38.98,8053.0,33.6681,33.6767,33.625,33.625,8053.0
2021-08-26 15:00:00,38.99,38.99,38.96,38.97,13193.0,33.6336,33.6336,33.6077,33.6163,13193.0
2021-08-26 15:05:00,38.97,38.98,38.92,38.94,14273.0,33.6163,33.625,33.5732,33.5905,14273.0
2021-08-26 15:10:00,38.94,38.96,38.92,38.96,10694.0,33.5905,33.6077,33.5732,33.6077,10694.0
2021-08-26 15:15:00,38.95,39.02,38.94,39.01,10454.0,33.5991,33.6595,33.5905,33.6508,10454.0
2021-08-26 15:20:00,39.02,39.02,38.99,39.01,8030.0,33.6595,33.6595,33.6336,33.6508,8030.0
2021-08-26 15:25:00,39.0,39.0,38.96,38.98,8019.0,33.6422,33.6422,33.6077,33.625,8019.0
2021-08-26 15:30:00,38.99,39.01,38.98,39.01,16499.0,33.6336,33.6508,33.625,33.6508,16499.0
2021-08-26 15:35:00,39.0,39.03,38.98,39.0,12351.0,33.6422,33.6681,33.625,33.6422,12351.0
2021-08-26 15:40:00,39.0,39.05,39.0,39.02,25287.0,33.6422,33.6854,33.6422,33.6595,25287.0
2021-08-26 15:45:00,39.02,39.06,39.0,39.04,20558.0,33.6595,33.694,33.6422,33.6767,20558.0
2021-08-26 15:50:00,39.04,39.06,39.01,39.03,38939.0,33.6767,33.694,33.6508,33.6681,38939.0
2021-08-26 15:55:00,39.02,39.03,38.97,38.97,57525.0,33.6595,33.6681,33.6163,33.6163,57525.0
2021-08-27 09:30:00,39.28,39.41,39.28,39.37,78013.0,33.8838,33.9959,33.8838,33.9614,78013.0
2021-08-27 09:35:00,39.38,39.57,39.37,39.55,79032.0,33.97,34.1339,33.9614,34.1167,79032.0
2021-08-27 09:40:00,39.56,39.59,39.52,39.58,112423.0,34.1253,34.1512,34.0908,34.1425,112423.0
2021-08-27 09:45:00,39.59,39.68,39.59,39.59,74261.0,34.1512,34.2288,34.1512,34.1512,74261.0
2021-08-27 09:50:00,39.6,39.67,39.6,39.63,99820.0,34.1598,34.2202,34.1598,34.1857,99820.0
2021-08-27 09:55:00,39.64,39.64,39.57,39.58,31949.0,34.1943,34.1943,34.1339,34.1425,31949.0
2021-08-27 10:00:00,39.58,39.7,39.47,39.64,111288.0,34.1425,34.2461,34.0477,34.1943,111288.0
2021-08-27 10:05:00,39.65,39.68,39.56,39.58,44710.0,34.2029,34.2288,34.1253,34.1425,44710.0
2021-08-27 10:10:00,39.58,39.68,39.57,39.64,43799.0,34.1425,34.2288,34.1339,34.1943,43799.0
2021-08-27 10:15:00,39.62,39.72,39.59,39.71,41490.0,34.177,34.2633,34.1512,34.2547,41490.0
2021-08-27 10:20:00,39.72,39.76,39.7,39.74,19053.0,34.2633,34.2978,34.2461,34.2806,19053.0
2021-08-27 10:25:00,39.75,39.75,39.68,39.73,77330.0,34.2892,34.2892,34.2288,34.2719,77330.0
2021-08-27 10:30:00,39.74,39.78,39.72,39.77,24568.0,34.2806,34.3151,34.2633,34.3064,24568.0
2021-08-27 10:35:00,39.78,39.81,39.75,39.8,30725.0,34.3151,34.3409,34.2892,34.3323,30725.0
2021-08-27 10:40:00,39.8,39.86,39.8,39.84,31716.0,34.3323,34.3841,34.3323,34.3668,31716.0
2021-08-27 10:45:00,39.83,39.89,39.83,39.86,18716.0,34.3582,34.41,34.3582,34.3841,18716.0
2021-08-27 10:50:00,39.86,39.89,39.83,39.88,47745.0,34.3841,34.41,34.3582,34.4013,47745.0
2021-08-27 10:55:00,39.89,39.89,39.84,39.89,23370.0,34.41,34.41,34.3668,34.41,23370.0
2021-08-27 11:00:00,39.88,39.9,39.84,39.86,31629.0,34.4013,34.4186,34.3668,34.3841,31629.0
2021-08-27 11:05:00,39.85,39.88,39.84,39.87,14156.0,34.3754,34.4013,34.3668,34.3927,14156.0
2021-08-27 11:10:00,39.87,39.9,39.86,39.9,22405.0,34.3927,34.4186,34.3841,34.4186,22405.0
2021-08-27 11:15:00,39.9,39.91,39.84,39.85,48161.0,34.4186,34.4272,34.3668,34.3754,48161.0
2021-08-27 11:20:00,39.86,39.89,39.84,39.88,21846.0,34.3841,34.41,34.3668,34.4013,21846.0
2021-08-27 11:25:00,39.87,39.88,39.83,39.83,24065.0,34.3927,34.4013,34.3582,34.3582,24065.0
2021-08-27 11:30:00,39.83,39.86,39.83,39.84,14308.0,34.3582,34.3841,34.3582,34.3668,14308.0
2021-08-27 11:35:00,39.84,39.88,39.84,39.87,17949.0,34.3668,34.4013,34.3668,34.3927,17949.0
2021-08-27 11:40:00,39.88,39.92,39.88,39.9,18941.0,34.4013,34.4358,34.4013,34.4186,18941.0
2021-08-27 11:45:00,39.9,39.95,39.89,39.91,9682.0,34.4186,34.4617,34.41,34.4272,9682.0
2021-08-27 11:50:00,39.92,39.95,39.92,39.94,10218.0,34.4358,34.4617,34.4358,34.4531,10218.0
2021-08-27 11:55:00,39.94,39.98,39.94,39.98,72164.0,34.4531,34.4876,34.4531,34.4876,72164.0
2021-08-27 12:00:00,39.98,39.98,39.93,39.94,12258.0,34.4876,34.4876,34.4445,34.4531,12258.0
2021-08-27 12:05:00,39.94,39.95,39.91,39.93,12841.0,34.4531,34.4617,34.4272,34.4445,12841.0
2021-08-27 12:10:00,39.94,39.95,39.91,39.92,10900.0,34.4531,34.4617,34.4272,34.4358,10900.0
2021-08-27 12:15:00,39.92,39.97,39.9,39.91,26995.0,34.4358,34.479,34.4186,34.4272,26995.0
2021-08-27 12:20:00,39.91,39.97,39.91,39.97,10009.0,34.4272,34.479,34.4272,34.479,10009.0
2021-08-27 12:25:00,39.96,39.97,39.93,39.95,16516.0,34.4703,34.479,34.4445,34.4617,16516.0
2021-08-27 12:30:00,39.94,39.99,39.94,39.98,20735.0,34.4531,34.4962,34.4531,34.4876,20735.0
2021-08-27 12:35:00,39.98,39.99,39.94,39.96,5183.0,34.4876,34.4962,34.4531,34.4703,5183.0
2021-08-27 12:40:00,39.98,39.98,39.95,39.95,13124.0,34.4876,34.4876,34.4617,34.4617,13124.0
2021-08-27 12:45:00,39.96,39.99,39.95,39.98,6405.0,34.4703,34.4962,34.4617,34.4876,6405.0
2021-08-27 12:50:00,39.98,39.99,39.97,39.98,10295.0,34.4876,34.4962,34.479,34.4876,10295.0
2021-08-27 12:55:00,39.99,40.02,39.98,40.01,58496.0,34.4962,34.5221,34.4876,34.5135,58496.0
2021-08-27 13:00:00,40.02,40.04,40.01,40.02,14073.0,34.5221,34.5393,34.5135,34.5221,14073.0
2021-08-27 13:05:00,40.02,40.04,40.0,40.0,15590.0,34.5221,34.5393,34.5048,34.5048,15590.0
2021-08-27 13:10:00,40.01,40.01,39.98,40.01,13790.0,34.5135,34.5135,34.4876,34.5135,13790.0
2021-08-27 13:15:00,40.0,40.03,40.0,40.02,12314.0,34.5048,34.5307,34.5048,34.5221,12314.0
2021-08-27 13:20:00,40.02,40.04,40.02,40.03,14939.0,34.5221,34.5393,34.5221,34.5307,14939.0
2021-08-27 13:25:00,40.03,40.06,40.02,40.05,23665.0,34.5307,34.5566,34.5221,34.548,23665.0
2021-08-27 13:30:00,40.05,40.09,40.04,40.04,15126.0,34.548,34.5825,34.5393,34.5393,15126.0
2021-08-27 13:35:00,40.05,40.05,40.02,40.02,9658.0,34.548,34.548,34.5221,34.5221,9658.0
2021-08-27 13:40:00,40.02,40.03,40.0,40.01,12303.0,34.5221,34.5307,34.5048,34.5135,12303.0
2021-08-27 13:45:00,40.01,40.02,40.0,40.01,7387.0,34.5135,34.5221,34.5048,34.5135,7387.0
2021-08-27 13:50:00,40.01,40.03,40.0,40.03,10946.0,34.5135,34.5307,34.5048,34.5307,10946.0
2021-08-27 13:55:00,40.03,40.04,40.02,40.03,6800.0,34.5307,34.5393,34.5221,34.5307,6800.0
2021-08-27 14:00:00,40.03,40.04,39.96,39.97,27536.0,34.5307,34.5393,34.4703,34.479,27536.0
2021-08-27 14:05:00,39.98,39.98,39.9,39.91,20850.0,34.4876,34.4876,34.4186,34.4272,20850.0
2021-08-27 14:10:00,39.9,39.94,39.89,39.91,11769.0,34.4186,34.4531,34.41,34.4272,11769.0
2021-08-27 14:15:00,39.9,39.91,39.87,39.88,15418.0,34.4186,34.4272,34.3927,34.4013,15418.0
2021-08-27 14:20:00,39.88,39.91,39.88,39.91,15935.0,34.4013,34.4272,34.4013,34.4272,15935.0
2021-08-27 14:25:00,39.92,39.94,39.9,39.93,8420.0,34.4358,34.4531,34.4186,34.4445,8420.0
2021-08-27 14:30:00,39.93,39.95,39.92,39.94,6885.0,34.4445,34.4617,34.4358,34.4531,6885.0
2021-08-27 14:35:00,39.93,39.94,39.92,39.93,8758.0,34.4445,34.4531,34.4358,34.4445,8758.0
2021-08-27 14:40:00,39.93,39.93,39.87,39.87,13641.0,34.4445,34.4445,34.3927,34.3927,13641.0
2021-08-27 14:45:00,39.87,39.89,39.85,39.86,20088.0,34.3927,34.41,34.3754,34.3841,20088.0
2021-08-27 14:50:00,39.87,39.87,39.83,39.84,32433.0,34.3927,34.3927,34.3582,34.3668,32433.0
2021-08-27 14:55:00,39.84,39.87,39.83,39.85,10282.0,34.3668,34.3927,34.3582,34.3754,10282.0
2021-08-27 15:00:00,39.86,39.88,39.83,39.84,17815.0,34.3841,34.4013,34.3582,34.3668,17815.0
2021-08-27 15:05:00,39.84,39.85,39.81,39.83,13893.0,34.3668,34.3754,34.3409,34.3582,13893.0
2021-08-27 15:10:00,39.83,39.83,39.81,39.82,22533.0,34.3582,34.3582,34.3409,34.3496,22533.0
2021-08-27 15:15:00,39.82,39.85,39.81,39.84,16372.0,34.3496,34.3754,34.3409,34.3668,16372.0
2021-08-27 15:20:00,39.85,39.87,39.84,39.87,11096.0,34.3754,34.3927,34.3668,34.3927,11096.0
2021-08-27 15:25:00,39.87,39.88,39.86,39.86,22377.0,34.3927,34.4013,34.3841,34.3841,22377.0
2021-08-27 15:30:00,39.87,39.89,39.85,39.89,15695.0,34.3927,34.41,34.3754,34.41,15695.0
2021-08-27 15:35:00,39.89,39.93,39.89,39.91,19502.0,34.41,34.4445,34.41,34.4272,19502.0
2021-08-27 15:40:00,39.91,39.93,39.9,39.91,32824.0,34.4272,34.4445,34.4186,34.4272,32824.0
2021-08-27 15:45:00,39.9,39.94,39.9,39.9,24148.0,34.4186,34.4531,34.4186,34.4186,24148.0
2021-08-27 15:50:00,39.91,39.92,39.86,39.88,40451.0,34.4272,34.4358,34.3841,34.4013,40451.0
2021-08-27 15:55:00,39.88,39.88,39.85,39.85,62578.0,34.4013,34.4013,34.3754,34.3754,62578.0
2021-08-30 09:30:00,39.8,39.88,39.68,39.7,106227.0,34.3323,34.4013,34.2288,34.2461,106227.0
2021-08-30 09:35:00,39.7,39.7,39.61,39.61,95862.0,34.2461,34.2461,34.1684,34.1684,95862.0
2021-08-30 09:40:00,39.61,39.64,39.56,39.61,64913.0,34.1684,34.1943,34.1253,34.1684,64913.0
2021-08-30 09:45:00,39.61,39.66,39.59,39.6,36378.0,34.1684,34.2116,34.1512,34.1598,36378.0
2021-08-30 09:50:00,39.61,39.7,39.58,39.69,23611.0,34.1684,34.2461,34.1425,34.2374,23611.0
2021-08-30 09:55:00,39.69,39.75,39.67,39.7,22813.0,34.2374,34.2892,34.2202,34.2461,22813.0
2021-08-30 10:00:00,39.7,39.72,39.58,39.58,28992.0,34.2461,34.2633,34.1425,34.1425,28992.0
2021-08-30 10:05:00,39.58,39.62,39.53,39.55,26638.0,34.1425,34.177,34.0994,34.1167,26638.0
2021-08-30 10:10:00,39.55,39.6,39.52,39.55,31677.0,34.1167,34.1598,34.0908,34.1167,31677.0
2021-08-30 10:15:00,39.55,39.64,39.55,39.63,19074.0,34.1167,34.1943,34.1167,34.1857,19074.0
2021-08-30 10:20:00,39.62,39.66,39.59,39.66,20165.0,34.177,34.2116,34.1512,34.2116,20165.0
2021-08-30 10:25:00,39.66,39.67,39.62,39.64,9793.0,34.2116,34.2202,34.177,34.1943,9793.0
2021-08-30 10:30:00,39.65,39.66,39.58,39.6,14913.0,34.2029,34.2116,34.1425,34.1598,14913.0
2021-08-30 10:35:00,39.61,39.68,39.61,39.65,10515.0,34.1684,34.2288,34.1684,34.2029,10515.0
2021-08-30 10:40:00,39.66,39.73,39.66,39.72,18096.0,34.2116,34.2719,34.2116,34.2633,18096.0
2021-08-30 10:45:00,39.72,39.72,39.69,39.7,6752.0,34.2633,34.2633,34.2374,34.2461,6752.0
2021-08-30 10:50:00,39.72,39.75,39.71,39.75,19661.0,34.2633,34.2892,34.2547,34.2892,19661.0
2021-08-30 10:55:00,39.75,39.79,39.75,39.78,15902.0,34.2892,34.3237,34.2892,34.3151,15902.0
2021-08-30 11:00:00,39.77,39.81,39.72,39.73,21296.0,34.3064,34.3409,34.2633,34.2719,21296.0
2021-08-30 11:05:00,39.72,39.73,39.69,39.7,25155.0,34.2633,34.2719,34.2374,34.2461,25155.0
2021-08-30 11:10:00,39.7,39.78,39.7,39.77,7520.0,34.2461,34.3151,34.2461,34.3064,7520.0
2021-08-30 11:15:00,39.77,39.78,39.75,39.75,28382.0,34.3064,34.3151,34.2892,34.2892,28382.0
2021-08-30 11:20:00,39.75,39.77,39.74,39.74,9043.0,34.2892,34.3064,34.2806,34.2806,9043.0
2021-08-30 11:25:00,39.74,39.8,39.74,39.78,21623.0,34.2806,34.3323,34.2806,34.3151,21623.0
2021-08-30 11:30:00,39.77,39.8,39.74,39.74,28597.0,34.3064,34.3323,34.2806,34.2806,28597.0
2021-08-30 11:35:00,39.74,39.77,39.74,39.76,15896.0,34.2806,34.3064,34.2806,34.2978,15896.0
2021-08-30 11:40:00,39.77,39.78,39.73,39.78,16321.0,34.3064,34.3151,34.2719,34.3151,16321.0
2021-08-30 11:45:00,39.78,39.78,39.74,39.75,8464.0,34.3151,34.3151,34.2806,34.2892,8464.0
2021-08-30 11:50:00,39.76,39.82,39.76,39.82,21845.0,34.2978,34.3496,34.2978,34.3496,21845.0
2021-08-30 11:55:00,39.81,39.82,39.8,39.82,7670.0,34.3409,34.3496,34.3323,34.3496,7670.0
2021-08-30 12:00:00,39.81,39.86,39.8,39.86,22807.0,34.3409,34.3841,34.3323,34.3841,22807.0
2021-08-30 12:05:00,39.86,39.86,39.82,39.82,26256.0,34.3841,34.3841,34.3496,34.3496,26256.0
2021-08-30 12:10:00,39.82,39.83,39.81,39.81,15679.0,34.3496,34.3582,34.3409,34.3409,15679.0
2021-08-30 12:15:00,39.81,39.84,39.8,39.82,10038.0,34.3409,34.3668,34.3323,34.3496,10038.0
2021-08-30 12:20:00,39.81,39.82,39.76,39.76,16082.0,34.3409,34.3496,34.2978,34.2978,16082.0
2021-08-30 12:25:00,39.77,39.79,39.74,39.75,19913.0,34.3064,34.3237,34.2806,34.2892,19913.0
2021-08-30 12:30:00,39.75,39.79,39.75,39.77,9705.0,34.2892,34.3237,34.2892,34.3064,9705.0
2021-08-30 12:35:00,39.77,39.77,39.74,39.75,25016.0,34.3064,34.3064,34.2806,34.2892,25016.0
2021-08-30 12:40:00,39.76,39.79,39.76,39.76,11848.0,34.2978,34.3237,34.2978,34.2978,11848.0
2021-08-30 12:45:00,39.75,39.78,39.75,39.78,12421.0,34.2892,34.3151,34.2892,34.3151,12421.0
2021-08-30 12:50:00,39.78,39.78,39.75,39.75,5063.0,34.3151,34.3151,34.2892,34.2892,5063.0
2021-08-30 12:55:00,39.75,39.76,39.72,39.72,8329.0,34.2892,34.2978,34.2633,34.2633,8329.0
2021-08-30 13:00:00,39.73,39.75,39.71,39.71,13355.0,34.2719,34.2892,34.2547,34.2547,13355.0
2021-08-30 13:05:00,39.71,39.72,39.7,39.7,8538.0,34.2547,34.2633,34.2461,34.2461,8538.0
2021-08-30 13:10:00,39.71,39.72,39.69,39.69,6941.0,34.2547,34.2633,34.2374,34.2374,6941.0
2021-08-30 13:15:00,39.69,39.7,39.67,39.68,11234.0,34.2374,34.2461,34.2202,34.2288,11234.0
2021-08-30 13:20:00,39.68,39.7,39.67,39.7,3947.0,34.2288,34.2461,34.2202,34.2461,3947.0
2021-08-30 13:25:00,39.71,39.73,39.7,39.72,6377.0,34.2547,34.2719,34.2461,34.2633,6377.0
2021-08-30 13:30:00,39.72,39.73,39.71,39.72,3615.0,34.2633,34.2719,34.2547,34.2633,3615.0
2021-08-30 13:35:00,39.72,39.78,39.7,39.77,9439.0,34.2633,34.3151,34.2461,34.3064,9439.0
2021-08-30 13:40:00,39.77,39.79,39.77,39.78,8834.0,34.3064,34.3237,34.3064,34.3151,8834.0
2021-08-30 13:45:00,39.78,39.79,39.76,39.78,13768.0,34.3151,34.3237,34.2978,34.3151,13768.0
2021-08-30 13:50:00,39.77,39.78,39.74,39.74,8591.0,34.3064,34.3151,34.2806,34.2806,8591.0
2021-08-30 13:55:00,39.75,39.77,39.74,39.77,11359.0,34.2892,34.3064,34.2806,34.3064,11359.0
2021-08-30 14:00:00,39.78,39.79,39.75,39.76,17950.0,34.3151,34.3237,34.2892,34.2978,17950.0
2021-08-30 14:05:00,39.77,39.78,39.74,39.77,11228.0,34.3064,34.3151,34.2806,34.3064,11228.0
2021-08-30 14:10:00,39.77,39.77,39.75,39.76,7440.0,34.3064,34.3064,34.2892,34.2978,7440.0
2021-08-30 14:15:00,39.77,39.79,39.76,39.76,9162.0,34.3064,34.3237,34.2978,34.2978,9162.0
2021-08-30 14:20:00,39.76,39.78,39.76,39.76,6113.0,34.2978,34.3151,34.2978,34.2978,6113.0
2021-08-30 14:25:00,39.75,39.8,39.75,39.77,11426.0,34.2892,34.3323,34.2892,34.3064,11426.0
2021-08-30 14:30:00,39.77,39.78,39.74,39.74,12839.0,34.3064,34.3151,34.2806,34.2806,12839.0
2021-08-30 14:35:00,39.75,39.77,39.73,39.73,9504.0,34.2892,34.3064,34.2719,34.2719,9504.0
2021-08-30 14:40:00,39.74,39.76,39.73,39.75,8176.0,34.2806,34.2978,34.2719,34.2892,8176.0
2021-08-30 14:45:00,39.75,39.77,39.74,39.77,6700.0,34.2892,34.3064,34.2806,34.3064,6700.0
2021-08-30 14:50:00,39.77,39.79,39.75,39.76,6214.0,34.3064,34.3237,34.2892,34.2978,6214.0
2021-08-30 14:55:00,39.75,39.76,39.73,39.73,12983.0,34.2892,34.2978,34.2719,34.2719,12983.0
2021-08-30 15:00:00,39.74,39.77,39.73,39.76,10542.0,34.2806,34.3064,34.2719,34.2978,10542.0
2021-08-30 15:05:00,39.75,39.8,39.75,39.8,9643.0,34.2892,34.3323,34.2892,34.3323,9643.0
2021-08-30 15:10:00,39.79,39.79,39.75,39.77,5194.0,34.3237,34.3237,34.2892,34.3064,5194.0
2021-08-30 15:15:00,39.77,39.77,39.74,39.75,9433.0,34.3064,34.3064,34.2806,34.2892,9433.0
2021-08-30 15:20:00,39.75,39.76,39.72,39.73,23359.0,34.2892,34.2978,34.2633,34.2719,23359.0
2021-08-30 15:25:00,39.72,39.74,39.71,39.71,9556.0,34.2633,34.2806,34.2547,34.2547,9556.0
2021-08-30 15:30:00,39.7,39.72,39.68,39.68,33408.0,34.2461,34.2633,34.2288,34.2288,33408.0
2021-08-30 15:35:00,39.68,39.69,39.66,39.67,12740.0,34.2288,34.2374,34.2116,34.2202,12740.0
2021-08-30 15:40:00,39.67,39.67,39.63,39.63,14226.0,34.2202,34.2202,34.1857,34.1857,14226.0
2021-08-30 15:45:00,39.64,39.65,39.61,39.63,31178.0,34.1943,34.2029,34.1684,34.1857,31178.0
2021-08-30 15:50:00,39.62,39.62,39.57,39.58,59518.0,34.177,34.177,34.1339,34.1425,59518.0
2021-08-30 15:55:00,39.58,39.58,39.51,39.51,117672.0,34.1425,34.1425,34.0822,34.0822,117672.0
2021-08-31 09:30:00,39.42,39.59,39.39,39.53,133813.0,34.0045,34.1512,33.9786,34.0994,133813.0
2021-08-31 09:35:00,39.55,39.62,39.53,39.57,78146.0,34.1167,34.177,34.0994,34.1339,78146.0
2021-08-31 09:40:00,39.57,39.61,39.47,39.47,38316.0,34.1339,34.1684,34.0477,34.0477,38316.0
2021-08-31 09:45:00,39.47,39.47,39.39,39.4,81387.0,34.0477,34.0477,33.9786,33.9873,81387.0
2021-08-31 09:50:00,39.41,39.42,39.34,39.35,79372.0,33.9959,34.0045,33.9355,33.9441,79372.0
2021-08-31 09:55:00,39.35,39.44,39.32,39.41,58222.0,33.9441,34.0218,33.9183,33.9959,58222.0
2021-08-31 10:00:00,39.42,39.49,39.41,39.47,35362.0,34.0045,34.0649,33.9959,34.0477,35362.0
2021-08-31 10:05:00,39.47,39.47,39.36,39.41,25509.0,34.0477,34.0477,33.9528,33.9959,25509.0
2021-08-31 10:10:00,39.43,39.49,39.39,39.49,38669.0,34.0131,34.0649,33.9786,34.0649,38669.0
2021-08-31 10:15:00,39.5,39.59,39.49,39.56,37536.0,34.0735,34.1512,34.0649,34.1253,37536.0
2021-08-31 10:20:00,39.57,39.57,39.49,39.49,34597.0,34.1339,34.1339,34.0649,34.0649,34597.0
2021-08-31 10:25:00,39.48,39.49,39.42,39.49,20252.0,34.0563,34.0649,34.0045,34.0649,20252.0
2021-08-31 10:30:00,39.5,39.52,39.48,39.51,12947.0,34.0735,34.0908,34.0563,34.0822,12947.0
2021-08-31 10:35:00,39.51,39.55,39.48,39.52,23817.0,34.0822,34.1167,34.0563,34.0908,23817.0
2021-08-31 10:40:00,39.53,39.56,39.51,39.54,16837.0,34.0994,34.1253,34.0822,34.108,16837.0
2021-08-31 10:45:00,39.53,39.56,39.52,39.55,50224.0,34.0994,34.1253,34.0908,34.1167,50224.0
2021-08-31 10:50:00,39.55,39.57,39.48,39.49,24917.0,34.1167,34.1339,34.0563,34.0649,24917.0
2021-08-31 10:55:00,39.48,39.48,39.42,39.43,44623.0,34.0563,34.0563,34.0045,34.0131,44623.0
2021-08-31 11:00:00,39.43,39.51,39.43,39.45,83499.0,34.0131,34.0822,34.0131,34.0304,83499.0
2021-08-31 11:05:00,39.45,39.48,39.39,39.4,63621.0,34.0304,34.0563,33.9786,33.9873,63621.0
2021-08-31 11:10:00,39.4,39.4,39.35,39.37,28907.0,33.9873,33.9873,33.9441,33.9614,28907.0
2021-08-31 11:15:00,39.38,39.42,39.37,39.41,25738.0,33.97,34.0045,33.9614,33.9959,25738.0
2021-08-31 11:20:00,39.41,39.43,39.36,39.37,26062.0,33.9959,34.0131,33.9528,33.9614,26062.0
2021-08-31 11:25:00,39.38,39.39,39.3,39.3,26715.0,33.97,33.9786,33.901,33.901,26715.0
2021-08-31 11:30:00,39.29,39.35,39.27,39.32,96468.0,33.8924,33.9441,33.8751,33.9183,96468.0
2021-08-31 11:35:00,39.32,39.4,39.31,39.4,24539.0,33.9183,33.9873,33.9096,33.9873,24539.0
2021-08-31 11:40:00,39.39,39.43,39.37,39.42,12059.0,33.9786,34.0131,33.9614,34.0045,12059.0
2021-08-31 11:45:00,39.42,39.46,39.41,39.45,11117.0,34.0045,34.039,33.9959,34.0304,11117.0
2021-08-31 11:50:00,39.46,39.46,39.43,39.46,17201.0,34.039,34.039,34.0131,34.039,17201.0
2021-08-31 11:55:00,39.45,39.49,39.45,39.45,24506.0,34.0304,34.0649,34.0304,34.0304,24506.0
2021-08-31 12:00:00,39.45,39.5,39.45,39.49,17580.0,34.0304,34.0735,34.0304,34.0649,17580.0
2021-08-31 12:05:00,39.49,39.51,39.47,39.49,12209.0,34.0649,34.0822,34.0477,34.0649,12209.0
2021-08-31 12:10:00,39.49,39.49,39.46,39.48,17501.0,34.0649,34.0649,34.039,34.0563,17501.0
2021-08-31 12:15:00,39.49,39.5,39.48,39.48,5618.0,34.0649,34.0735,34.0563,34.0563,5618.0
2021-08-31 12:20:00,39.48,39.52,39.48,39.5,11667.0,34.0563,34.0908,34.0563,34.0735,11667.0
2021-08-31 12:25:00,39.5,39.51,39.48,39.51,6664.0,34.0735,34.0822,34.0563,34.0822,6664.0
2021-08-31 12:30:00,39.52,39.52,39.49,39.51,14964.0,34.0908,34.0908,34.0649,34.0822,14964.0
2021-08-31 12:35:00,39.51,39.52,39.48,39.5,14935.0,34.0822,34.0908,34.0563,34.0735,14935.0
2021-08-31 12:40:00,39.5,39.52,39.49,39.5,2681.0,34.0735,34.0908,34.0649,34.0735,2681.0
2021-08-31 12:45:00,39.49,39.51,39.48,39.48,9701.0,34.0649,34.0822,34.0563,34.0563,9701.0
2021-08-31 12:50:00,39.48,39.5,39.47,39.49,8178.0,34.0563,34.0735,34.0477,34.0649,8178.0
2021-08-31 12:55:00,39.5,39.51,39.46,39.47,10539.0,34.0735,34.0822,34.039,34.0477,10539.0
2021-08-31 13:00:00,39.46,39.49,39.44,39.47,21090.0,34.039,34.0649,34.0218,34.0477,21090.0
2021-08-31 13:05:00,39.48,39.5,39.47,39.48,6784.0,34.0563,34.0735,34.0477,34.0563,6784.0
2021-08-31 13:10:00,39.48,39.5,39.47,39.49,6434.0,34.0563,34.0735,34.0477,34.0649,6434.0
2021-08-31 13:15:00,39.48,39.48,39.43,39.43,12901.0,34.0563,34.0563,34.0131,34.0131,12901.0
2021-08-31 13:20:00,39.43,39.44,39.41,39.42,5880.0,34.0131,34.0218,33.9959,34.0045,5880.0
2021-08-31 13:25:00,39.43,39.48,39.43,39.48,7650.0,34.0131,34.0563,34.0131,34.0563,7650.0
2021-08-31 13:30:00,39.48,39.51,39.48,39.51,7760.0,34.0563,34.0822,34.0563,34.0822,7760.0
2021-08-31 13:35:00,39.51,39.52,39.49,39.51,8112.0,34.0822,34.0908,34.0649,34.0822,8112.0
2021-08-31 13:40:00,39.51,39.53,39.5,39.51,9531.0,34.0822,34.0994,34.0735,34.0822,9531.0
2021-08-31 13:45:00,39.51,39.52,39.5,39.51,4837.0,34.0822,34.0908,34.0735,34.0822,4837.0
2021-08-31 13:50:00,39.51,39.52,39.5,39.52,7640.0,34.0822,34.0908,34.0735,34.0908,7640.0
2021-08-31 13:55:00,39.51,39.52,39.5,39.52,4088.0,34.0822,34.0908,34.0735,34.0908,4088.0
2021-08-31 14:00:00,39.52,39.54,39.5,39.5,5253.0,34.0908,34.108,34.0735,34.0735,5253.0
2021-08-31 14:05:00,39.5,39.5,39.47,39.48,3663.0,34.0735,34.0735,34.0477,34.0563,3663.0
2021-08-31 14:10:00,39.48,39.51,39.47,39.51,4818.0,34.0563,34.0822,34.0477,34.0822,4818.0
2021-08-31 14:15:00,39.52,39.55,39.52,39.55,6963.0,34.0908,34.1167,34.0908,34.1167,6963.0
2021-08-31 14:20:00,39.55,39.56,39.54,39.54,9342.0,34.1167,34.1253,34.108,34.108,9342.0
2021-08-31 14:25:00,39.55,39.55,39.5,39.51,8475.0,34.1167,34.1167,34.0735,34.0822,8475.0
2021-08-31 14:30:00,39.51,39.53,39.51,39.53,17925.0,34.0822,34.0994,34.0822,34.0994,17925.0
2021-08-31 14:35:00,39.53,39.55,39.51,39.51,16918.0,34.0994,34.1167,34.0822,34.0822,16918.0
2021-08-31 14:40:00,39.51,39.52,39.48,39.48,13301.0,34.0822,34.0908,34.0563,34.0563,13301.0
2021-08-31 14:45:00,39.48,39.48,39.45,39.46,7478.0,34.0563,34.0563,34.0304,34.039,7478.0
2021-08-31 14:50:00,39.45,39.48,39.44,39.48,8504.0,34.0304,34.0563,34.0218,34.0563,8504.0
2021-08-31 14:55:00,39.47,39.52,39.47,39.52,14695.0,34.0477,34.0908,34.0477,34.0908,14695.0
2021-08-31 15:00:00,39.52,39.53,39.49,39.5,23341.0,34.0908,34.0994,34.0649,34.0735,23341.0
2021-08-31 15:05:00,39.49,39.49,39.45,39.47,21012.0,34.0649,34.0649,34.0304,34.0477,21012.0
2021-08-31 15:10:00,39.48,39.48,39.42,39.43,17382.0,34.0563,34.0563,34.0045,34.0131,17382.0
2021-08-31 15:15:00,39.44,39.47,39.43,39.44,28234.0,34.0218,34.0477,34.0131,34.0218,28234.0
2021-08-31 15:20:00,39.44,39.44,39.4,39.44,32660.0,34.0218,34.0218,33.9873,34.0218,32660.0
2021-08-31 15:25:00,39.45,39.46,39.43,39.43,15087.0,34.0304,34.039,34.0131,34.0131,15087.0
2021-08-31 15:30:00,39.44,39.47,39.41,39.47,36332.0,34.0218,34.0477,33.9959,34.0477,36332.0
2021-08-31 15:35:00,39.47,39.47,39.43,39.46,26522.0,34.0477,34.0477,34.0131,34.039,26522.0
2021-08-31 15:40:00,39.45,39.46,39.41,39.41,22888.0,34.0304,34.039,33.9959,33.9959,22888.0
2021-08-31 15:45:00,39.42,39.43,39.4,39.42,31217.0,34.0045,34.0131,33.9873,34.0045,31217.0
2021-08-31 15:50:00,39.42,39.43,39.33,39.34,49530.0,34.0045,34.0131,33.9269,33.9355,49530.0
2021-08-31 15:55:00,39.34,39.38,39.33,39.37,110696.0,33.9355,33.97,33.9269,33.9614,110696.0
2021-09-01 09:30:00,39.52,39.53,39.4,39.53,93463.0,34.0908,34.0994,33.9873,34.0994,93463.0
2021-09-01 09:35:00,39.51,39.65,39.49,39.63,57967.0,34.0822,34.2029,34.0649,34.1857,57967.0
2021-09-01 09:40:00,39.6,39.6,39.46,39.54,40370.0,34.1598,34.1598,34.039,34.108,40370.0
2021-09-01 09:45:00,39.53,39.53,39.39,39.45,147728.0,34.0994,34.0994,33.9786,34.0304,147728.0
2021-09-01 09:50:00,39.45,39.48,39.39,39.45,49882.0,34.0304,34.0563,33.9786,34.0304,49882.0
2021-09-01 09:55:00,39.44,39.49,39.41,39.49,27437.0,34.0218,34.0649,33.9959,34.0649,27437.0
2021-09-01 10:00:00,39.5,39.6,39.46,39.57,61327.0,34.0735,34.1598,34.039,34.1339,61327.0
2021-09-01 10:05:00,39.58,39.59,39.48,39.51,92512.0,34.1425,34.1512,34.0563,34.0822,92512.0
2021-09-01 10:10:00,39.51,39.51,39.39,39.41,28580.0,34.0822,34.0822,33.9786,33.9959,28580.0
2021-09-01 10:15:00,39.41,39.46,39.36,39.38,39430.0,33.9959,34.039,33.9528,33.97,39430.0
2021-09-01 10:20:00,39.38,39.43,39.36,39.42,23654.0,33.97,34.0131,33.9528,34.0045,23654.0
2021-09-01 10:25:00,39.42,39.44,39.4,39.44,19419.0,34.0045,34.0218,33.9873,34.0218,19419.0
2021-09-01 10:30:00,39.45,39.56,39.45,39.49,54176.0,34.0304,34.1253,34.0304,34.0649,54176.0
2021-09-01 10:35:00,39.49,39.49,39.36,39.37,26197.0,34.0649,34.0649,33.9528,33.9614,26197.0
2021-09-01 10:40:00,39.37,39.38,39.32,39.37,40591.0,33.9614,33.97,33.9183,33.9614,40591.0
2021-09-01 10:45:00,39.36,39.38,39.33,39.33,47822.0,33.9528,33.97,33.9269,33.9269,47822.0
2021-09-01 10:50:00,39.32,39.32,39.27,39.3,26508.0,33.9183,33.9183,33.8751,33.901,26508.0
2021-09-01 10:55:00,39.3,39.31,39.26,39.29,16018.0,33.901,33.9096,33.8665,33.8924,16018.0
2021-09-01 11:00:00,39.29,39.3,39.26,39.26,23465.0,33.8924,33.901,33.8665,33.8665,23465.0
2021-09-01 11:05:00,39.27,39.3,39.26,39.3,11814.0,33.8751,33.901,33.8665,33.901,11814.0
2021-09-01 11:10:00,39.3,39.3,39.25,39.26,25072.0,33.901,33.901,33.8579,33.8665,25072.0
2021-09-01 11:15:00,39.26,39.34,39.25,39.33,30172.0,33.8665,33.9355,33.8579,33.9269,30172.0
2021-09-01 11:20:00,39.33,39.33,39.24,39.25,21727.0,33.9269,33.9269,33.8493,33.8579,21727.0
2021-09-01 11:25:00,39.25,39.26,39.22,39.23,18885.0,33.8579,33.8665,33.832,33.8406,18885.0
2021-09-01 11:30:00,39.23,39.23,39.15,39.2,148832.0,33.8406,33.8406,33.7716,33.8147,148832.0
2021-09-01 11:35:00,39.21,39.22,39.14,39.16,19954.0,33.8234,33.832,33.763,33.7802,19954.0
2021-09-01 11:40:00,39.16,39.16,39.11,39.12,13964.0,33.7802,33.7802,33.7371,33.7457,13964.0
2021-09-01 11:45:00,39.13,39.15,39.07,39.09,45936.0,33.7544,33.7716,33.7026,33.7199,45936.0
2021-09-01 11:50:00,39.1,39.12,39.07,39.12,18839.0,33.7285,33.7457,33.7026,33.7457,18839.0
2021-09-01 11:55:00,39.12,39.13,39.1,39.1,8044.0,33.7457,33.7544,33.7285,33.7285,8044.0
2021-09-01 12:00:00,39.11,39.12,39.1,39.11,5665.0,33.7371,33.7457,33.7285,33.7371,5665.0
2021-09-01 12:05:00,39.1,39.17,39.09,39.14,4937.0,33.7285,33.7889,33.7199,33.763,4937.0
2021-09-01 12:10:00,39.13,39.17,39.13,39.16,3281.0,33.7544,33.7889,33.7544,33.7802,3281.0
2021-09-01 12:15:00,39.16,39.16,39.13,39.15,5876.0,33.7802,33.7802,33.7544,33.7716,5876.0
2021-09-01 12:20:00,39.15,39.23,39.15,39.23,7447.0,33.7716,33.8406,33.7716,33.8406,7447.0
2021-09-01 12:25:00,39.22,39.29,39.21,39.29,20905.0,33.832,33.8924,33.8234,33.8924,20905.0
2021-09-01 12:30:00,39.28,39.32,39.28,39.3,5859.0,33.8838,33.9183,33.8838,33.901,5859.0
2021-09-01 12:35:00,39.3,39.36,39.3,39.33,7136.0,33.901,33.9528,33.901,33.9269,7136.0
2021-09-01 12:40:00,39.34,39.35,39.31,39.33,11727.0,33.9355,33.9441,33.9096,33.9269,11727.0
2021-09-01 12:45:00,39.33,39.35,39.31,39.33,13506.0,33.9269,33.9441,33.9096,33.9269,13506.0
2021-09-01 12:50:00,39.34,39.37,39.32,39.32,12857.0,33.9355,33.9614,33.9183,33.9183,12857.0
2021-09-01 12:55:00,39.31,39.35,39.31,39.32,10981.0,33.9096,33.9441,33.9096,33.9183,10981.0
2021-09-01 13:00:00,39.33,39.33,39.29,39.3,3350.0,33.9269,33.9269,33.8924,33.901,3350.0
2021-09-01 13:05:00,39.31,39.32,39.3,39.3,2400.0,33.9096,33.9183,33.901,33.901,2400.0
2021-09-01 13:10:00,39.3,39.31,39.28,39.29,9132.0,33.901,33.9096,33.8838,33.8924,9132.0
2021-09-01 13:15:00,39.29,39.29,39.27,39.28,3356.0,33.8924,33.8924,33.8751,33.8838,3356.0
2021-09-01 13:20:00,39.27,39.32,39.27,39.32,28106.0,33.8751,33.9183,33.8751,33.9183,28106.0
2021-09-01 13:25:00,39.32,39.33,39.3,39.3,10437.0,33.9183,33.9269,33.901,33.901,10437.0
2021-09-01 13:30:00,39.3,39.31,39.28,39.28,7062.0,33.901,33.9096,33.8838,33.8838,7062.0
2021-09-01 13:35:00,39.29,39.33,39.29,39.32,10118.0,33.8924,33.9269,33.8924,33.9183,10118.0
2021-09-01 13:40:00,39.31,39.35,39.3,39.32,12673.0,33.9096,33.9441,33.901,33.9183,12673.0
2021-09-01 13:45:00,39.32,39.33,39.27,39.27,8558.0,33.9183,33.9269,33.8751,33.8751,8558.0
2021-09-01 13:50:00,39.28,39.29,39.25,39.27,6240.0,33.8838,33.8924,33.8579,33.8751,6240.0
2021-09-01 13:55:00,39.27,39.31,39.27,39.3,6272.0,33.8751,33.9096,33.8751,33.901,6272.0
2021-09-01 14:00:00,39.31,39.32,39.27,39.28,9589.0,33.9096,33.9183,33.8751,33.8838,9589.0
2021-09-01 14:05:00,39.29,39.29,39.27,39.28,4012.0,33.8924,33.8924,33.8751,33.8838,4012.0
2021-09-01 14:10:00,39.27,39.29,39.24,39.25,5990.0,33.8751,33.8924,33.8493,33.8579,5990.0
2021-09-01 14:15:00,39.26,39.26,39.2,39.22,16399.0,33.8665,33.8665,33.8147,33.832,16399.0
2021-09-01 14:20:00,39.22,39.23,39.21,39.22,6565.0,33.832,33.8406,33.8234,33.832,6565.0
2021-09-01 14:25:00,39.23,39.25,39.22,39.23,6754.0,33.8406,33.8579,33.832,33.8406,6754.0
2021-09-01 14:30:00,39.23,39.23,39.18,39.19,13952.0,33.8406,33.8406,33.7975,33.8061,13952.0
2021-09-01 14:35:00,39.19,39.21,39.16,39.19,28114.0,33.8061,33.8234,33.7802,33.8061,28114.0
2021-09-01 14:40:00,39.19,39.25,39.19,39.23,14609.0,33.8061,33.8579,33.8061,33.8406,14609.0
2021-09-01 14:45:00,39.23,39.24,39.21,39.22,3456.0,33.8406,33.8493,33.8234,33.832,3456.0
2021-09-01 14:50:00,39.23,39.23,39.21,39.23,11942.0,33.8406,33.8406,33.8234,33.8406,11942.0
2021-09-01 14:55:00,39.23,39.25,39.22,39.24,10940.0,33.8406,33.8579,33.832,33.8493,10940.0
2021-09-01 15:00:00,39.26,39.27,39.24,39.27,8145.0,33.8665,33.8751,33.8493,33.8751,8145.0
2021-09-01 15:05:00,39.27,39.28,39.22,39.23,18984.0,33.8751,33.8838,33.832,33.8406,18984.0
2021-09-01 15:10:00,39.23,39.26,39.22,39.26,17277.0,33.8406,33.8665,33.832,33.8665,17277.0
2021-09-01 15:15:00,39.25,39.27,39.23,39.27,6200.0,33.8579,33.8751,33.8406,33.8751,6200.0
2021-09-01 15:20:00,39.27,39.31,39.27,39.3,17193.0,33.8751,33.9096,33.8751,33.901,17193.0
2021-09-01 15:25:00,39.3,39.32,39.28,39.28,26147.0,33.901,33.9183,33.8838,33.8838,26147.0
2021-09-01 15:30:00,39.29,39.33,39.28,39.31,22329.0,33.8924,33.9269,33.8838,33.9096,22329.0
2021-09-01 15:35:00,39.31,39.33,39.3,39.3,28367.0,33.9096,33.9269,33.901,33.901,28367.0
2021-09-01 15:40:00,39.31,39.33,39.26,39.28,25277.0,33.9096,33.9269,33.8665,33.8838,25277.0
2021-09-01 15:45:00,39.28,39.29,39.25,39.27,40108.0,33.8838,33.8924,33.8579,33.8751,40108.0
2021-09-01 15:50:00,39.27,39.28,39.24,39.26,40807.0,33.8751,33.8838,33.8493,33.8665,40807.0
2021-09-01 15:55:00,39.26,39.26,39.2,39.2,97774.0,33.8665,33.8665,33.8147,33.8147,97774.0
2021-09-02 09:30:00,39.67,39.82,39.64,39.78,146699.0,34.2202,34.3496,34.1943,34.3151,146699.0
2021-09-02 09:35:00,39.78,39.78,39.67,39.73,109446.0,34.3151,34.3151,34.2202,34.2719,109446.0
2021-09-02 09:40:00,39.73,39.83,39.73,39.81,55943.0,34.2719,34.3582,34.2719,34.3409,55943.0
2021-09-02 09:45:00,39.81,39.87,39.78,39.83,46884.0,34.3409,34.3927,34.3151,34.3582,46884.0
2021-09-02 09:50:00,39.82,39.92,39.77,39.92,37718.0,34.3496,34.4358,34.3064,34.4358,37718.0
2021-09-02 09:55:00,39.93,40.0,39.92,39.97,22586.0,34.4445,34.5048,34.4358,34.479,22586.0
2021-09-02 10:00:00,39.97,40.08,39.97,40.06,94602.0,34.479,34.5739,34.479,34.5566,94602.0
2021-09-02 10:05:00,40.06,40.13,40.05,40.13,54932.0,34.5566,34.617,34.548,34.617,54932.0
2021-09-02 10:10:00,40.12,40.12,40.0,40.02,87863.0,34.6084,34.6084,34.5048,34.5221,87863.0
2021-09-02 10:15:00,40.02,40.1,39.96,40.08,245104.0,34.5221,34.5911,34.4703,34.5739,245104.0
2021-09-02 10:20:00,40.07,40.12,40.05,40.11,59718.0,34.5652,34.6084,34.548,34.5997,59718.0
2021-09-02 10:25:00,40.1,40.11,40.05,40.09,25718.0,34.5911,34.5997,34.548,34.5825,25718.0
2021-09-02 10:30:00,40.1,40.21,40.09,40.19,57995.0,34.5911,34.686,34.5825,34.6687,57995.0
2021-09-02 10:35:00,40.19,40.26,40.17,40.22,39025.0,34.6687,34.7291,34.6515,34.6946,39025.0
2021-09-02 10:40:00,40.23,40.26,40.21,40.23,37623.0,34.7032,34.7291,34.686,34.7032,37623.0
2021-09-02 10:45:00,40.22,40.22,40.17,40.2,34060.0,34.6946,34.6946,34.6515,34.6774,34060.0
2021-09-02 10:50:00,40.2,40.23,40.17,40.2,16684.0,34.6774,34.7032,34.6515,34.6774,16684.0
2021-09-02 10:55:00,40.2,40.25,40.2,40.23,13967.0,34.6774,34.7205,34.6774,34.7032,13967.0
2021-09-02 11:00:00,40.22,40.25,40.2,40.24,53334.0,34.6946,34.7205,34.6774,34.7119,53334.0
2021-09-02 11:05:00,40.24,40.29,40.24,40.26,61264.0,34.7119,34.755,34.7119,34.7291,61264.0
2021-09-02 11:10:00,40.26,40.29,40.2,40.22,66634.0,34.7291,34.755,34.6774,34.6946,66634.0
2021-09-02 11:15:00,40.23,40.23,40.12,40.14,65159.0,34.7032,34.7032,34.6084,34.6256,65159.0
2021-09-02 11:20:00,40.14,40.17,40.13,40.15,19964.0,34.6256,34.6515,34.617,34.6342,19964.0
2021-09-02 11:25:00,40.16,40.16,40.11,40.16,15476.0,34.6429,34.6429,34.5997,34.6429,15476.0
2021-09-02 11:30:00,40.15,40.16,40.09,40.09,53361.0,34.6342,34.6429,34.5825,34.5825,53361.0
2021-09-02 11:35:00,40.09,40.17,40.09,40.12,38008.0,34.5825,34.6515,34.5825,34.6084,38008.0
2021-09-02 11:40:00,40.12,40.23,40.12,40.22,51863.0,34.6084,34.7032,34.6084,34.6946,51863.0
2021-09-02 11:45:00,40.22,40.25,40.22,40.23,33404.0,34.6946,34.7205,34.6946,34.7032,33404.0
2021-09-02 11:50:00,40.24,40.25,40.19,40.19,30355.0,34.7119,34.7205,34.6687,34.6687,30355.0
2021-09-02 11:55:00,40.21,40.22,40.19,40.2,9336.0,34.686,34.6946,34.6687,34.6774,9336.0
2021-09-02 12:00:00,40.21,40.21,40.17,40.17,6004.0,34.686,34.686,34.6515,34.6515,6004.0
2021-09-02 12:05:00,40.17,40.18,40.14,40.16,12155.0,34.6515,34.6601,34.6256,34.6429,12155.0
2021-09-02 12:10:00,40.16,40.16,40.12,40.12,6982.0,34.6429,34.6429,34.6084,34.6084,6982.0
2021-09-02 12:15:00,40.12,40.15,40.11,40.11,10370.0,34.6084,34.6342,34.5997,34.5997,10370.0
2021-09-02 12:20:00,40.11,40.15,40.1,40.13,13782.0,34.5997,34.6342,34.5911,34.617,13782.0
2021-09-02 12:25:00,40.13,40.14,40.09,40.12,10379.0,34.617,34.6256,34.5825,34.6084,10379.0
2021-09-02 12:30:00,40.12,40.12,40.06,40.08,7550.0,34.6084,34.6084,34.5566,34.5739,7550.0
2021-09-02 12:35:00,40.08,40.09,40.05,40.08,32721.0,34.5739,34.5825,34.548,34.5739,32721.0
2021-09-02 12:40:00,40.07,40.1,40.06,40.09,29055.0,34.5652,34.5911,34.5566,34.5825,29055.0
2021-09-02 12:45:00,40.09,40.09,40.06,40.07,14915.0,34.5825,34.5825,34.5566,34.5652,14915.0
2021-09-02 12:50:00,40.07,40.1,40.07,40.09,21678.0,34.5652,34.5911,34.5652,34.5825,21678.0
2021-09-02 12:55:00,40.09,40.11,40.08,40.11,14731.0,34.5825,34.5997,34.5739,34.5997,14731.0
2021-09-02 13:00:00,40.1,40.11,40.07,40.08,11210.0,34.5911,34.5997,34.5652,34.5739,11210.0
2021-09-02 13:05:00,40.08,40.13,40.08,40.13,9959.0,34.5739,34.617,34.5739,34.617,9959.0
2021-09-02 13:10:00,40.13,40.13,40.08,40.09,7345.0,34.617,34.617,34.5739,34.5825,7345.0
2021-09-02 13:15:00,40.09,40.1,40.06,40.07,12275.0,34.5825,34.5911,34.5566,34.5652,12275.0
2021-09-02 13:20:00,40.06,40.08,40.05,40.05,12311.0,34.5566,34.5739,34.548,34.548,12311.0
2021-09-02 13:25:00,40.05,40.06,40.03,40.05,7498.0,34.548,34.5566,34.5307,34.548,7498.0
2021-09-02 13:30:00,40.06,40.1,40.05,40.08,10017.0,34.5566,34.5911,34.548,34.5739,10017.0
2021-09-02 13:35:00,40.07,40.08,40.05,40.08,9413.0,34.5652,34.5739,34.548,34.5739,9413.0
2021-09-02 13:40:00,40.08,40.1,40.07,40.07,7020.0,34.5739,34.5911,34.5652,34.5652,7020.0
2021-09-02 13:45:00,40.08,40.1,40.05,40.05,3533.0,34.5739,34.5911,34.548,34.548,3533.0
2021-09-02 13:50:00,40.06,40.07,40.04,40.05,5938.0,34.5566,34.5652,34.5393,34.548,5938.0
2021-09-02 13:55:00,40.06,40.1,40.05,40.09,19277.0,34.5566,34.5911,34.548,34.5825,19277.0
2021-09-02 14:00:00,40.08,40.08,40.04,40.06,6738.0,34.5739,34.5739,34.5393,34.5566,6738.0
2021-09-02 14:05:00,40.07,40.07,40.02,40.04,12559.0,34.5652,34.5652,34.5221,34.5393,12559.0
2021-09-02 14:10:00,40.04,40.04,39.98,40.0,11769.0,34.5393,34.5393,34.4876,34.5048,11769.0
2021-09-02 14:15:00,40.01,40.03,40.0,40.02,20372.0,34.5135,34.5307,34.5048,34.5221,20372.0
2021-09-02 14:20:00,40.03,40.05,39.99,40.0,11124.0,34.5307,34.548,34.4962,34.5048,11124.0
2021-09-02 14:25:00,40.0,40.02,39.96,39.96,19709.0,34.5048,34.5221,34.4703,34.4703,19709.0
2021-09-02 14:30:00,39.96,39.99,39.95,39.98,7833.0,34.4703,34.4962,34.4617,34.4876,7833.0
2021-09-02 14:35:00,39.98,39.99,39.96,39.98,9250.0,34.4876,34.4962,34.4703,34.4876,9250.0
2021-09-02 14:40:00,39.98,40.01,39.97,39.99,19483.0,34.4876,34.5135,34.479,34.4962,19483.0
2021-09-02 14:45:00,39.99,40.0,39.96,39.97,6376.0,34.4962,34.5048,34.4703,34.479,6376.0
2021-09-02 14:50:00,39.97,39.98,39.95,39.98,10742.0,34.479,34.4876,34.4617,34.4876,10742.0
2021-09-02 14:55:00,39.98,40.02,39.98,40.02,12952.0,34.4876,34.5221,34.4876,34.5221,12952.0
2021-09-02 15:00:00,40.01,40.06,40.01,40.04,26161.0,34.5135,34.5566,34.5135,34.5393,26161.0
2021-09-02 15:05:00,40.02,40.02,39.98,39.98,10940.0,34.5221,34.5221,34.4876,34.4876,10940.0
2021-09-02 15:10:00,39.98,40.0,39.96,39.98,18356.0,34.4876,34.5048,34.4703,34.4876,18356.0
2021-09-02 15:15:00,39.98,39.99,39.95,39.95,18443.0,34.4876,34.4962,34.4617,34.4617,18443.0
2021-09-02 15:20:00,39.95,39.98,39.93,39.95,33415.0,34.4617,34.4876,34.4445,34.4617,33415.0
2021-09-02 15:25:00,39.95,39.99,39.93,39.95,28089.0,34.4617,34.4962,34.4445,34.4617,28089.0
2021-09-02 15:30:00,39.95,39.95,39.88,39.89,15134.0,34.4617,34.4617,34.4013,34.41,15134.0
2021-09-02 15:35:00,39.89,39.89,39.83,39.84,47469.0,34.41,34.41,34.3582,34.3668,47469.0
2021-09-02 15:40:00,39.83,39.87,39.83,39.86,28752.0,34.3582,34.3927,34.3582,34.3841,28752.0
2021-09-02 15:45:00,39.86,39.87,39.83,39.83,32051.0,34.3841,34.3927,34.3582,34.3582,32051.0
2021-09-02 15:50:00,39.84,39.88,39.84,39.84,60673.0,34.3668,34.4013,34.3668,34.3668,60673.0
2021-09-02 15:55:00,39.84,39.87,39.82,39.87,180760.0,34.3668,34.3927,34.3496,34.3927,180760.0
2021-09-03 09:30:00,39.82,39.97,39.72,39.95,153812.0,34.3496,34.479,34.2633,34.4617,153812.0
2021-09-03 09:35:00,39.96,39.97,39.77,39.77,50070.0,34.4703,34.479,34.3064,34.3064,50070.0
2021-09-03 09:40:00,39.77,39.87,39.75,39.84,42149.0,34.3064,34.3927,34.2892,34.3668,42149.0
2021-09-03 09:45:00,39.83,39.99,39.82,39.99,36347.0,34.3582,34.4962,34.3496,34.4962,36347.0
2021-09-03 09:50:00,39.98,39.99,39.88,39.95,56817.0,34.4876,34.4962,34.4013,34.4617,56817.0
2021-09-03 09:55:00,39.94,39.95,39.83,39.84,22580.0,34.4531,34.4617,34.3582,34.3668,22580.0
2021-09-03 10:00:00,39.83,39.83,39.69,39.77,71152.0,34.3582,34.3582,34.2374,34.3064,71152.0
2021-09-03 10:05:00,39.78,39.79,39.7,39.72,45423.0,34.3151,34.3237,34.2461,34.2633,45423.0
2021-09-03 10:10:00,39.72,39.81,39.72,39.81,24635.0,34.2633,34.3409,34.2633,34.3409,24635.0
2021-09-03 10:15:00,39.82,39.9,39.81,39.84,32872.0,34.3496,34.4186,34.3409,34.3668,32872.0
2021-09-03 10:20:00,39.84,39.88,39.8,39.8,20105.0,34.3668,34.4013,34.3323,34.3323,20105.0
2021-09-03 10:25:00,39.8,39.8,39.73,39.73,26518.0,34.3323,34.3323,34.2719,34.2719,26518.0
2021-09-03 10:30:00,39.74,39.74,39.69,39.72,29295.0,34.2806,34.2806,34.2374,34.2633,29295.0
2021-09-03 10:35:00,39.72,39.73,39.67,39.69,27605.0,34.2633,34.2719,34.2202,34.2374,27605.0
2021-09-03 10:40:00,39.68,39.72,39.67,39.7,17502.0,34.2288,34.2633,34.2202,34.2461,17502.0
2021-09-03 10:45:00,39.7,39.7,39.63,39.63,37153.0,34.2461,34.2461,34.1857,34.1857,37153.0
2021-09-03 10:50:00,39.64,39.69,39.63,39.67,18519.0,34.1943,34.2374,34.1857,34.2202,18519.0
2021-09-03 10:55:00,39.67,39.76,39.67,39.75,11697.0,34.2202,34.2978,34.2202,34.2892,11697.0
2021-09-03 11:00:00,39.76,39.79,39.75,39.76,12126.0,34.2978,34.3237,34.2892,34.2978,12126.0
2021-09-03 11:05:00,39.77,39.77,39.69,39.77,9378.0,34.3064,34.3064,34.2374,34.3064,9378.0
2021-09-03 11:10:00,39.77,39.78,39.72,39.72,14635.0,34.3064,34.3151,34.2633,34.2633,14635.0
2021-09-03 11:15:00,39.72,39.72,39.66,39.67,19113.0,34.2633,34.2633,34.2116,34.2202,19113.0
2021-09-03 11:20:00,39.66,39.66,39.63,39.66,32674.0,34.2116,34.2116,34.1857,34.2116,32674.0
2021-09-03 11:25:00,39.68,39.68,39.63,39.63,45978.0,34.2288,34.2288,34.1857,34.1857,45978.0
2021-09-03 11:30:00,39.62,39.65,39.61,39.64,23162.0,34.177,34.2029,34.1684,34.1943,23162.0
2021-09-03 11:35:00,39.63,39.63,39.6,39.62,21402.0,34.1857,34.1857,34.1598,34.177,21402.0
2021-09-03 11:40:00,39.62,39.67,39.6,39.67,100232.0,34.177,34.2202,34.1598,34.2202,100232.0
2021-09-03 11:45:00,39.66,39.73,39.66,39.73,6031.0,34.2116,34.2719,34.2116,34.2719,6031.0
2021-09-03 11:50:00,39.72,39.73,39.71,39.73,7856.0,34.2633,34.2719,34.2547,34.2719,7856.0
2021-09-03 11:55:00,39.73,39.73,39.67,39.67,8237.0,34.2719,34.2719,34.2202,34.2202,8237.0
2021-09-03 12:00:00,39.66,39.66,39.59,39.59,5811.0,34.2116,34.2116,34.1512,34.1512,5811.0
2021-09-03 12:05:00,39.61,39.61,39.57,39.58,5961.0,34.1684,34.1684,34.1339,34.1425,5961.0
2021-09-03 12:10:00,39.57,39.57,39.53,39.55,12553.0,34.1339,34.1339,34.0994,34.1167,12553.0
2021-09-03 12:15:00,39.54,39.56,39.53,39.54,15218.0,34.108,34.1253,34.0994,34.108,15218.0
2021-09-03 12:20:00,39.54,39.57,39.53,39.57,29774.0,34.108,34.1339,34.0994,34.1339,29774.0
2021-09-03 12:25:00,39.58,39.62,39.57,39.62,6072.0,34.1425,34.177,34.1339,34.177,6072.0
2021-09-03 12:30:00,39.62,39.64,39.6,39.62,7640.0,34.177,34.1943,34.1598,34.177,7640.0
2021-09-03 12:35:00,39.63,39.63,39.58,39.58,9189.0,34.1857,34.1857,34.1425,34.1425,9189.0
2021-09-03 12:40:00,39.59,39.65,39.58,39.65,5746.0,34.1512,34.2029,34.1425,34.2029,5746.0
2021-09-03 12:45:00,39.65,39.65,39.62,39.63,7477.0,34.2029,34.2029,34.177,34.1857,7477.0
2021-09-03 12:50:00,39.64,39.65,39.61,39.65,10359.0,34.1943,34.2029,34.1684,34.2029,10359.0
2021-09-03 12:55:00,39.65,39.65,39.62,39.65,5573.0,34.2029,34.2029,34.177,34.2029,5573.0
2021-09-03 13:00:00,39.64,39.66,39.62,39.66,4089.0,34.1943,34.2116,34.177,34.2116,4089.0
2021-09-03 13:05:00,39.65,39.65,39.64,39.65,4446.0,34.2029,34.2029,34.1943,34.2029,4446.0
2021-09-03 13:10:00,39.65,39.68,39.65,39.68,5123.0,34.2029,34.2288,34.2029,34.2288,5123.0
2021-09-03 13:15:00,39.68,39.68,39.65,39.65,4950.0,34.2288,34.2288,34.2029,34.2029,4950.0
2021-09-03 13:20:00,39.65,39.67,39.64,39.66,4865.0,34.2029,34.2202,34.1943,34.2116,4865.0
2021-09-03 13:25:00,39.66,39.69,39.66,39.68,6337.0,34.2116,34.2374,34.2116,34.2288,6337.0
2021-09-03 13:30:00,39.69,39.71,39.68,39.71,15960.0,34.2374,34.2547,34.2288,34.2547,15960.0
2021-09-03 13:35:00,39.71,39.72,39.69,39.72,6415.0,34.2547,34.2633,34.2374,34.2633,6415.0
2021-09-03 13:40:00,39.71,39.72,39.67,39.69,8523.0,34.2547,34.2633,34.2202,34.2374,8523.0
2021-09-03 13:45:00,39.69,39.7,39.68,39.68,9109.0,34.2374,34.2461,34.2288,34.2288,9109.0
2021-09-03 13:50:00,39.66,39.67,39.65,39.66,3599.0,34.2116,34.2202,34.2029,34.2116,3599.0
2021-09-03 13:55:00,39.65,39.66,39.64,39.66,3505.0,34.2029,34.2116,34.1943,34.2116,3505.0
2021-09-03 14:00:00,39.66,39.69,39.65,39.69,2263.0,34.2116,34.2374,34.2029,34.2374,2263.0
2021-09-03 14:05:00,39.69,39.74,39.69,39.74,7508.0,34.2374,34.2806,34.2374,34.2806,7508.0
2021-09-03 14:10:00,39.73,39.75,39.73,39.75,8816.0,34.2719,34.2892,34.2719,34.2892,8816.0
2021-09-03 14:15:00,39.75,39.78,39.75,39.77,3722.0,34.2892,34.3151,34.2892,34.3064,3722.0
2021-09-03 14:20:00,39.78,39.79,39.77,39.77,9018.0,34.3151,34.3237,34.3064,34.3064,9018.0
2021-09-03 14:25:00,39.76,39.78,39.75,39.75,2940.0,34.2978,34.3151,34.2892,34.2892,2940.0
2021-09-03 14:30:00,39.76,39.76,39.74,39.76,10814.0,34.2978,34.2978,34.2806,34.2978,10814.0
2021-09-03 14:35:00,39.76,39.77,39.75,39.76,2184.0,34.2978,34.3064,34.2892,34.2978,2184.0
2021-09-03 14:40:00,39.76,39.76,39.73,39.73,6591.0,34.2978,34.2978,34.2719,34.2719,6591.0
2021-09-03 14:45:00,39.73,39.77,39.72,39.77,15670.0,34.2719,34.3064,34.2633,34.3064,15670.0
2021-09-03 14:50:00,39.77,39.78,39.77,39.77,4356.0,34.3064,34.3151,34.3064,34.3064,4356.0
2021-09-03 14:55:00,39.78,39.79,39.75,39.76,7223.0,34.3151,34.3237,34.2892,34.2978,7223.0
2021-09-03 15:00:00,39.77,39.77,39.75,39.77,6171.0,34.3064,34.3064,34.2892,34.3064,6171.0
2021-09-03 15:05:00,39.77,39.77,39.75,39.76,4168.0,34.3064,34.3064,34.2892,34.2978,4168.0
2021-09-03 15:10:00,39.76,39.76,39.73,39.76,8086.0,34.2978,34.2978,34.2719,34.2978,8086.0
2021-09-03 15:15:00,39.75,39.75,39.7,39.73,6763.0,34.2892,34.2892,34.2461,34.2719,6763.0
2021-09-03 15:20:00,39.72,39.72,39.71,39.71,5616.0,34.2633,34.2633,34.2547,34.2547,5616.0
2021-09-03 15:25:00,39.71,39.72,39.66,39.67,15862.0,34.2547,34.2633,34.2116,34.2202,15862.0
2021-09-03 15:30:00,39.67,39.7,39.67,39.69,10320.0,34.2202,34.2461,34.2202,34.2374,10320.0
2021-09-03 15:35:00,39.69,39.7,39.67,39.69,17592.0,34.2374,34.2461,34.2202,34.2374,17592.0
2021-09-03 15:40:00,39.69,39.7,39.67,39.69,13154.0,34.2374,34.2461,34.2202,34.2374,13154.0
2021-09-03 15:45:00,39.71,39.75,39.7,39.75,10694.0,34.2547,34.2892,34.2461,34.2892,10694.0
2021-09-03 15:50:00,39.76,39.79,39.73,39.73,34029.0,34.2978,34.3237,34.2719,34.2719,34029.0
2021-09-03 15:55:00,39.73,39.78,39.73,39.78,63441.0,34.2719,34.3151,34.2719,34.3151,63441.0
2021-09-07 09:30:00,39.65,39.88,39.63,39.83,125869.0,34.2029,34.4013,34.1857,34.3582,125869.0
2021-09-07 09:35:00,39.83,39.91,39.75,39.87,77226.0,34.3582,34.4272,34.2892,34.3927,77226.0
2021-09-07 09:40:00,39.87,39.92,39.84,39.9,44403.0,34.3927,34.4358,34.3668,34.4186,44403.0
2021-09-07 09:45:00,39.9,39.99,39.89,39.97,47645.0,34.4186,34.4962,34.41,34.479,47645.0
2021-09-07 09:50:00,39.96,40.04,39.96,40.0,68435.0,34.4703,34.5393,34.4703,34.5048,68435.0
2021-09-07 09:55:00,40.0,40.01,39.92,39.93,56111.0,34.5048,34.5135,34.4358,34.4445,56111.0
2021-09-07 10:00:00,39.92,40.02,39.91,40.01,32698.0,34.4358,34.5221,34.4272,34.5135,32698.0
2021-09-07 10:05:00,40.02,40.03,39.92,39.96,61984.0,34.5221,34.5307,34.4358,34.4703,61984.0
2021-09-07 10:10:00,39.95,40.01,39.92,39.94,43778.0,34.4617,34.5135,34.4358,34.4531,43778.0
2021-09-07 10:15:00,39.94,39.96,39.86,39.87,28891.0,34.4531,34.4703,34.3841,34.3927,28891.0
2021-09-07 10:20:00,39.87,39.9,39.74,39.75,24346.0,34.3927,34.4186,34.2806,34.2892,24346.0
2021-09-07 10:25:00,39.75,39.75,39.7,39.7,31318.0,34.2892,34.2892,34.2461,34.2461,31318.0
2021-09-07 10:30:00,39.7,39.7,39.62,39.63,39191.0,34.2461,34.2461,34.177,34.1857,39191.0
2021-09-07 10:35:00,39.63,39.68,39.61,39.66,22362.0,34.1857,34.2288,34.1684,34.2116,22362.0
2021-09-07 10:40:00,39.66,39.66,39.62,39.65,13517.0,34.2116,34.2116,34.177,34.2029,13517.0
2021-09-07 10:45:00,39.65,39.66,39.59,39.62,38996.0,34.2029,34.2116,34.1512,34.177,38996.0
2021-09-07 10:50:00,39.62,39.65,39.61,39.63,24103.0,34.177,34.2029,34.1684,34.1857,24103.0
2021-09-07 10:55:00,39.62,39.69,39.6,39.68,33088.0,34.177,34.2374,34.1598,34.2288,33088.0
2021-09-07 11:00:00,39.68,39.69,39.63,39.63,12449.0,34.2288,34.2374,34.1857,34.1857,12449.0
2021-09-07 11:05:00,39.65,39.65,39.6,39.61,37089.0,34.2029,34.2029,34.1598,34.1684,37089.0
2021-09-07 11:10:00,39.61,39.65,39.59,39.64,28349.0,34.1684,34.2029,34.1512,34.1943,28349.0
2021-09-07 11:15:00,39.64,39.67,39.61,39.64,15545.0,34.1943,34.2202,34.1684,34.1943,15545.0
2021-09-07 11:20:00,39.65,39.67,39.62,39.67,17252.0,34.2029,34.2202,34.177,34.2202,17252.0
2021-09-07 11:25:00,39.67,39.74,39.66,39.72,27564.0,34.2202,34.2806,34.2116,34.2633,27564.0
2021-09-07 11:30:00,39.72,39.76,39.66,39.66,65363.0,34.2633,34.2978,34.2116,34.2116,65363.0
2021-09-07 11:35:00,39.66,39.7,39.65,39.68,21275.0,34.2116,34.2461,34.2029,34.2288,21275.0
2021-09-07 11:40:00,39.66,39.71,39.66,39.71,16687.0,34.2116,34.2547,34.2116,34.2547,16687.0
2021-09-07 11:45:00,39.71,39.71,39.67,39.67,5270.0,34.2547,34.2547,34.2202,34.2202,5270.0
2021-09-07 11:50:00,39.67,39.67,39.59,39.6,17242.0,34.2202,34.2202,34.1512,34.1598,17242.0
2021-09-07 11:55:00,39.59,39.6,39.57,39.58,12991.0,34.1512,34.1598,34.1339,34.1425,12991.0
2021-09-07 12:00:00,39.59,39.64,39.59,39.64,9256.0,34.1512,34.1943,34.1512,34.1943,9256.0
2021-09-07 12:05:00,39.65,39.67,39.65,39.66,4460.0,34.2029,34.2202,34.2029,34.2116,4460.0
2021-09-07 12:10:00,39.66,39.67,39.62,39.62,8210.0,34.2116,34.2202,34.177,34.177,8210.0
2021-09-07 12:15:00,39.61,39.63,39.61,39.63,5691.0,34.1684,34.1857,34.1684,34.1857,5691.0
2021-09-07 12:20:00,39.61,39.65,39.61,39.64,11095.0,34.1684,34.2029,34.1684,34.1943,11095.0
2021-09-07 12:25:00,39.63,39.66,39.63,39.64,4880.0,34.1857,34.2116,34.1857,34.1943,4880.0
2021-09-07 12:30:00,39.64,39.66,39.63,39.66,4808.0,34.1943,34.2116,34.1857,34.2116,4808.0
2021-09-07 12:35:00,39.65,39.66,39.63,39.63,4735.0,34.2029,34.2116,34.1857,34.1857,4735.0
2021-09-07 12:40:00,39.63,39.72,39.62,39.72,36283.0,34.1857,34.2633,34.177,34.2633,36283.0
2021-09-07 12:45:00,39.73,39.73,39.7,39.72,8865.0,34.2719,34.2719,34.2461,34.2633,8865.0
2021-09-07 12:50:00,39.7,39.74,39.7,39.73,4938.0,34.2461,34.2806,34.2461,34.2719,4938.0
2021-09-07 12:55:00,39.74,39.74,39.71,39.73,6395.0,34.2806,34.2806,34.2547,34.2719,6395.0
2021-09-07 13:00:00,39.72,39.74,39.7,39.72,7754.0,34.2633,34.2806,34.2461,34.2633,7754.0
2021-09-07 13:05:00,39.71,39.72,39.69,39.72,8843.0,34.2547,34.2633,34.2374,34.2633,8843.0
2021-09-07 13:10:00,39.7,39.75,39.7,39.75,8290.0,34.2461,34.2892,34.2461,34.2892,8290.0
2021-09-07 13:15:00,39.75,39.77,39.74,39.77,5012.0,34.2892,34.3064,34.2806,34.3064,5012.0
2021-09-07 13:20:00,39.78,39.79,39.73,39.73,13137.0,34.3151,34.3237,34.2719,34.2719,13137.0
2021-09-07 13:25:00,39.74,39.75,39.73,39.73,47156.0,34.2806,34.2892,34.2719,34.2719,47156.0
2021-09-07 13:30:00,39.74,39.76,39.73,39.76,42287.0,34.2806,34.2978,34.2719,34.2978,42287.0
2021-09-07 13:35:00,39.75,39.79,39.74,39.79,9379.0,34.2892,34.3237,34.2806,34.3237,9379.0
2021-09-07 13:40:00,39.78,39.79,39.77,39.77,12834.0,34.3151,34.3237,34.3064,34.3064,12834.0
2021-09-07 13:45:00,39.78,39.79,39.77,39.79,15658.0,34.3151,34.3237,34.3064,34.3237,15658.0
2021-09-07 13:50:00,39.79,39.79,39.77,39.77,19020.0,34.3237,34.3237,34.3064,34.3064,19020.0
2021-09-07 13:55:00,39.77,39.8,39.77,39.78,22660.0,34.3064,34.3323,34.3064,34.3151,22660.0
2021-09-07 14:00:00,39.78,39.78,39.74,39.75,35418.0,34.3151,34.3151,34.2806,34.2892,35418.0
2021-09-07 14:05:00,39.76,39.76,39.74,39.74,31945.0,34.2978,34.2978,34.2806,34.2806,31945.0
2021-09-07 14:10:00,39.75,39.75,39.73,39.74,12166.0,34.2892,34.2892,34.2719,34.2806,12166.0
2021-09-07 14:15:00,39.73,39.75,39.69,39.7,18251.0,34.2719,34.2892,34.2374,34.2461,18251.0
2021-09-07 14:20:00,39.69,39.7,39.67,39.7,8106.0,34.2374,34.2461,34.2202,34.2461,8106.0
2021-09-07 14:25:00,39.7,39.73,39.69,39.7,30484.0,34.2461,34.2719,34.2374,34.2461,30484.0
2021-09-07 14:30:00,39.7,39.74,39.7,39.73,30218.0,34.2461,34.2806,34.2461,34.2719,30218.0
2021-09-07 14:35:00,39.73,39.74,39.73,39.73,2873.0,34.2719,34.2806,34.2719,34.2719,2873.0
2021-09-07 14:40:00,39.73,39.74,39.71,39.73,13393.0,34.2719,34.2806,34.2547,34.2719,13393.0
2021-09-07 14:45:00,39.72,39.73,39.71,39.72,2065.0,34.2633,34.2719,34.2547,34.2633,2065.0
2021-09-07 14:50:00,39.72,39.73,39.71,39.73,16243.0,34.2633,34.2719,34.2547,34.2719,16243.0
2021-09-07 14:55:00,39.73,39.74,39.71,39.72,13101.0,34.2719,34.2806,34.2547,34.2633,13101.0
2021-09-07 15:00:00,39.72,39.73,39.72,39.73,9386.0,34.2633,34.2719,34.2633,34.2719,9386.0
2021-09-07 15:05:00,39.72,39.73,39.71,39.72,12254.0,34.2633,34.2719,34.2547,34.2633,12254.0
2021-09-07 15:10:00,39.72,39.72,39.69,39.7,23318.0,34.2633,34.2633,34.2374,34.2461,23318.0
2021-09-07 15:15:00,39.7,39.72,39.68,39.69,41642.0,34.2461,34.2633,34.2288,34.2374,41642.0
2021-09-07 15:20:00,39.69,39.7,39.68,39.69,9905.0,34.2374,34.2461,34.2288,34.2374,9905.0
2021-09-07 15:25:00,39.69,39.73,39.69,39.71,14910.0,34.2374,34.2719,34.2374,34.2547,14910.0
2021-09-07 15:30:00,39.7,39.77,39.69,39.76,16271.0,34.2461,34.3064,34.2374,34.2978,16271.0
2021-09-07 15:35:00,39.76,39.77,39.73,39.77,15438.0,34.2978,34.3064,34.2719,34.3064,15438.0
2021-09-07 15:40:00,39.76,39.78,39.75,39.76,34735.0,34.2978,34.3151,34.2892,34.2978,34735.0
2021-09-07 15:45:00,39.76,39.79,39.76,39.78,36566.0,34.2978,34.3237,34.2978,34.3151,36566.0
2021-09-07 15:50:00,39.79,39.81,39.76,39.77,71198.0,34.3237,34.3409,34.2978,34.3064,71198.0
2021-09-07 15:55:00,39.78,39.8,39.76,39.78,87851.0,34.3151,34.3323,34.2978,34.3151,87851.0
2021-09-08 09:30:00,39.71,39.78,39.68,39.71,206690.0,34.2547,34.3151,34.2288,34.2547,206690.0
2021-09-08 09:35:00,39.72,39.85,39.71,39.85,98377.0,34.2633,34.3754,34.2547,34.3754,98377.0
2021-09-08 09:40:00,39.86,39.95,39.85,39.89,163852.0,34.3841,34.4617,34.3754,34.41,163852.0
2021-09-08 09:45:00,39.89,39.93,39.82,39.87,125303.0,34.41,34.4445,34.3496,34.3927,125303.0
2021-09-08 09:50:00,39.87,39.88,39.81,39.82,57643.0,34.3927,34.4013,34.3409,34.3496,57643.0
2021-09-08 09:55:00,39.81,39.84,39.76,39.8,115771.0,34.3409,34.3668,34.2978,34.3323,115771.0
2021-09-08 10:00:00,39.8,39.91,39.79,39.81,130291.0,34.3323,34.4272,34.3237,34.3409,130291.0
2021-09-08 10:05:00,39.81,39.85,39.74,39.84,129739.0,34.3409,34.3754,34.2806,34.3668,129739.0
2021-09-08 10:10:00,39.84,39.85,39.76,39.82,120507.0,34.3668,34.3754,34.2978,34.3496,120507.0
2021-09-08 10:15:00,39.82,39.83,39.77,39.83,109720.0,34.3496,34.3582,34.3064,34.3582,109720.0
2021-09-08 10:20:00,39.83,39.85,39.79,39.83,110543.0,34.3582,34.3754,34.3237,34.3582,110543.0
2021-09-08 10:25:00,39.83,39.83,39.74,39.74,162977.0,34.3582,34.3582,34.2806,34.2806,162977.0
2021-09-08 10:30:00,39.74,39.77,39.72,39.72,193828.0,34.2806,34.3064,34.2633,34.2633,193828.0
2021-09-08 10:35:00,39.72,39.72,39.62,39.63,78597.0,34.2633,34.2633,34.177,34.1857,78597.0
2021-09-08 10:40:00,39.63,39.63,39.54,39.56,55306.0,34.1857,34.1857,34.108,34.1253,55306.0
2021-09-08 10:45:00,39.57,39.59,39.5,39.58,72558.0,34.1339,34.1512,34.0735,34.1425,72558.0
2021-09-08 10:50:00,39.58,39.58,39.42,39.42,65709.0,34.1425,34.1425,34.0045,34.0045,65709.0
2021-09-08 10:55:00,39.41,39.51,39.4,39.45,52853.0,33.9959,34.0822,33.9873,34.0304,52853.0
2021-09-08 11:00:00,39.43,39.53,39.42,39.45,41178.0,34.0131,34.0994,34.0045,34.0304,41178.0
2021-09-08 11:05:00,39.46,39.49,39.41,39.45,43078.0,34.039,34.0649,33.9959,34.0304,43078.0
2021-09-08 11:10:00,39.46,39.53,39.46,39.51,24353.0,34.039,34.0994,34.039,34.0822,24353.0
2021-09-08 11:15:00,39.5,39.57,39.5,39.57,20623.0,34.0735,34.1339,34.0735,34.1339,20623.0
2021-09-08 11:20:00,39.59,39.62,39.58,39.61,31283.0,34.1512,34.177,34.1425,34.1684,31283.0
2021-09-08 11:25:00,39.6,39.62,39.57,39.58,40917.0,34.1598,34.177,34.1339,34.1425,40917.0
2021-09-08 11:30:00,39.6,39.62,39.54,39.54,33318.0,34.1598,34.177,34.108,34.108,33318.0
2021-09-08 11:35:00,39.54,39.54,39.46,39.49,19968.0,34.108,34.108,34.039,34.0649,19968.0
2021-09-08 11:40:00,39.48,39.5,39.47,39.48,24465.0,34.0563,34.0735,34.0477,34.0563,24465.0
2021-09-08 11:45:00,39.48,39.49,39.45,39.46,26108.0,34.0563,34.0649,34.0304,34.039,26108.0
2021-09-08 11:50:00,39.46,39.47,39.43,39.43,64294.0,34.039,34.0477,34.0131,34.0131,64294.0
2021-09-08 11:55:00,39.44,39.45,39.41,39.43,12073.0,34.0218,34.0304,33.9959,34.0131,12073.0
2021-09-08 12:00:00,39.42,39.52,39.4,39.5,53444.0,34.0045,34.0908,33.9873,34.0735,53444.0
2021-09-08 12:05:00,39.51,39.54,39.49,39.54,33079.0,34.0822,34.108,34.0649,34.108,33079.0
2021-09-08 12:10:00,39.54,39.55,39.52,39.55,19782.0,34.108,34.1167,34.0908,34.1167,19782.0
2021-09-08 12:15:00,39.55,39.61,39.55,39.61,39651.0,34.1167,34.1684,34.1167,34.1684,39651.0
2021-09-08 12:20:00,39.62,39.63,39.59,39.61,54801.0,34.177,34.1857,34.1512,34.1684,54801.0
2021-09-08 12:25:00,39.6,39.62,39.58,39.59,26939.0,34.1598,34.177,34.1425,34.1512,26939.0
2021-09-08 12:30:00,39.58,39.59,39.56,39.57,25983.0,34.1425,34.1512,34.1253,34.1339,25983.0
2021-09-08 12:35:00,39.58,39.59,39.55,39.56,14623.0,34.1425,34.1512,34.1167,34.1253,14623.0
2021-09-08 12:40:00,39.56,39.57,39.52,39.52,20987.0,34.1253,34.1339,34.0908,34.0908,20987.0
2021-09-08 12:45:00,39.52,39.52,39.47,39.48,31546.0,34.0908,34.0908,34.0477,34.0563,31546.0
2021-09-08 12:50:00,39.48,39.53,39.47,39.52,20111.0,34.0563,34.0994,34.0477,34.0908,20111.0
2021-09-08 12:55:00,39.53,39.53,39.49,39.53,17437.0,34.0994,34.0994,34.0649,34.0994,17437.0
2021-09-08 13:00:00,39.52,39.53,39.46,39.46,55858.0,34.0908,34.0994,34.039,34.039,55858.0
2021-09-08 13:05:00,39.46,39.46,39.41,39.41,21270.0,34.039,34.039,33.9959,33.9959,21270.0
2021-09-08 13:10:00,39.41,39.42,39.38,39.39,35387.0,33.9959,34.0045,33.97,33.9786,35387.0
2021-09-08 13:15:00,39.39,39.39,39.35,39.39,13445.0,33.9786,33.9786,33.9441,33.9786,13445.0
2021-09-08 13:20:00,39.39,39.39,39.36,39.36,8348.0,33.9786,33.9786,33.9528,33.9528,8348.0
2021-09-08 13:25:00,39.36,39.4,39.35,39.4,7647.0,33.9528,33.9873,33.9441,33.9873,7647.0
2021-09-08 13:30:00,39.4,39.4,39.36,39.36,15102.0,33.9873,33.9873,33.9528,33.9528,15102.0
2021-09-08 13:35:00,39.36,39.37,39.35,39.36,14235.0,33.9528,33.9614,33.9441,33.9528,14235.0
2021-09-08 13:40:00,39.36,39.4,39.35,39.39,12862.0,33.9528,33.9873,33.9441,33.9786,12862.0
2021-09-08 13:45:00,39.4,39.42,39.39,39.4,6034.0,33.9873,34.0045,33.9786,33.9873,6034.0
2021-09-08 13:50:00,39.41,39.44,39.41,39.43,16639.0,33.9959,34.0218,33.9959,34.0131,16639.0
2021-09-08 13:55:00,39.44,39.45,39.4,39.41,31179.0,34.0218,34.0304,33.9873,33.9959,31179.0
2021-09-08 14:00:00,39.41,39.48,39.39,39.45,32642.0,33.9959,34.0563,33.9786,34.0304,32642.0
2021-09-08 14:05:00,39.45,39.47,39.44,39.44,24176.0,34.0304,34.0477,34.0218,34.0218,24176.0
2021-09-08 14:10:00,39.45,39.48,39.44,39.46,12929.0,34.0304,34.0563,34.0218,34.039,12929.0
2021-09-08 14:15:00,39.47,39.47,39.41,39.41,19987.0,34.0477,34.0477,33.9959,33.9959,19987.0
2021-09-08 14:20:00,39.42,39.44,39.41,39.41,17656.0,34.0045,34.0218,33.9959,33.9959,17656.0
2021-09-08 14:25:00,39.41,39.45,39.41,39.44,15760.0,33.9959,34.0304,33.9959,34.0218,15760.0
2021-09-08 14:30:00,39.44,39.46,39.42,39.43,21298.0,34.0218,34.039,34.0045,34.0131,21298.0
2021-09-08 14:35:00,39.43,39.44,39.42,39.43,10140.0,34.0131,34.0218,34.0045,34.0131,10140.0
2021-09-08 14:40:00,39.44,39.45,39.43,39.45,17100.0,34.0218,34.0304,34.0131,34.0304,17100.0
2021-09-08 14:45:00,39.45,39.46,39.42,39.42,21429.0,34.0304,34.039,34.0045,34.0045,21429.0
2021-09-08 14:50:00,39.42,39.43,39.4,39.43,7678.0,34.0045,34.0131,33.9873,34.0131,7678.0
2021-09-08 14:55:00,39.42,39.43,39.41,39.43,6837.0,34.0045,34.0131,33.9959,34.0131,6837.0
2021-09-08 15:00:00,39.42,39.45,39.41,39.45,32804.0,34.0045,34.0304,33.9959,34.0304,32804.0
2021-09-08 15:05:00,39.44,39.45,39.41,39.44,27448.0,34.0218,34.0304,33.9959,34.0218,27448.0
2021-09-08 15:10:00,39.44,39.46,39.43,39.45,17339.0,34.0218,34.039,34.0131,34.0304,17339.0
2021-09-08 15:15:00,39.44,39.46,39.42,39.43,20960.0,34.0218,34.039,34.0045,34.0131,20960.0
2021-09-08 15:20:00,39.43,39.43,39.39,39.41,49343.0,34.0131,34.0131,33.9786,33.9959,49343.0
2021-09-08 15:25:00,39.41,39.42,39.37,39.39,37478.0,33.9959,34.0045,33.9614,33.9786,37478.0
2021-09-08 15:30:00,39.38,39.42,39.38,39.41,102514.0,33.97,34.0045,33.97,33.9959,102514.0
2021-09-08 15:35:00,39.4,39.41,39.38,39.38,103176.0,33.9873,33.9959,33.97,33.97,103176.0
2021-09-08 15:40:00,39.38,39.43,39.38,39.42,125780.0,33.97,34.0131,33.97,34.0045,125780.0
2021-09-08 15:45:00,39.42,39.43,39.38,39.43,235949.0,34.0045,34.0131,33.97,34.0131,235949.0
2021-09-08 15:50:00,39.43,39.46,39.43,39.46,116737.0,34.0131,34.039,34.0131,34.039,116737.0
2021-09-08 15:55:00,39.46,39.47,39.39,39.41,275311.0,34.039,34.0477,33.9786,33.9959,275311.0
2021-09-09 09:30:00,39.09,39.1,38.95,39.1,164375.0,33.7199,33.7285,33.5991,33.7285,164375.0
2021-09-09 09:35:00,39.1,39.12,39.06,39.11,26230.0,33.7285,33.7457,33.694,33.7371,26230.0
2021-09-09 09:40:00,39.11,39.19,39.09,39.16,231912.0,33.7371,33.8061,33.7199,33.7802,231912.0
2021-09-09 09:45:00,39.15,39.16,39.08,39.11,117204.0,33.7716,33.7802,33.7112,33.7371,117204.0
2021-09-09 09:50:00,39.1,39.21,39.1,39.18,163854.0,33.7285,33.8234,33.7285,33.7975,163854.0
2021-09-09 09:55:00,39.17,39.25,39.17,39.23,69918.0,33.7889,33.8579,33.7889,33.8406,69918.0
2021-09-09 10:00:00,39.23,39.26,39.18,39.25,68777.0,33.8406,33.8665,33.7975,33.8579,68777.0
2021-09-09 10:05:00,39.26,39.27,39.19,39.23,79377.0,33.8665,33.8751,33.8061,33.8406,79377.0
2021-09-09 10:10:00,39.22,39.27,39.19,39.27,45458.0,33.832,33.8751,33.8061,33.8751,45458.0
2021-09-09 10:15:00,39.27,39.34,39.24,39.34,83160.0,33.8751,33.9355,33.8493,33.9355,83160.0
2021-09-09 10:20:00,39.35,39.36,39.29,39.34,54128.0,33.9441,33.9528,33.8924,33.9355,54128.0
2021-09-09 10:25:00,39.33,39.4,39.33,39.35,67037.0,33.9269,33.9873,33.9269,33.9441,67037.0
2021-09-09 10:30:00,39.34,39.41,39.34,39.4,60900.0,33.9355,33.9959,33.9355,33.9873,60900.0
2021-09-09 10:35:00,39.4,39.52,39.39,39.5,79024.0,33.9873,34.0908,33.9786,34.0735,79024.0
2021-09-09 10:40:00,39.51,39.51,39.41,39.41,96590.0,34.0822,34.0822,33.9959,33.9959,96590.0
2021-09-09 10:45:00,39.41,39.46,39.4,39.41,54716.0,33.9959,34.039,33.9873,33.9959,54716.0
2021-09-09 10:50:00,39.41,39.46,39.4,39.42,20381.0,33.9959,34.039,33.9873,34.0045,20381.0
2021-09-09 10:55:00,39.42,39.46,39.41,39.43,20930.0,34.0045,34.039,33.9959,34.0131,20930.0
2021-09-09 11:00:00,39.42,39.48,39.39,39.48,80570.0,34.0045,34.0563,33.9786,34.0563,80570.0
2021-09-09 11:05:00,39.48,39.51,39.47,39.47,43894.0,34.0563,34.0822,34.0477,34.0477,43894.0
2021-09-09 11:10:00,39.47,39.47,39.42,39.44,40785.0,34.0477,34.0477,34.0045,34.0218,40785.0
2021-09-09 11:15:00,39.45,39.45,39.38,39.38,23913.0,34.0304,34.0304,33.97,33.97,23913.0
2021-09-09 11:20:00,39.38,39.39,39.3,39.32,37060.0,33.97,33.9786,33.901,33.9183,37060.0
2021-09-09 11:25:00,39.31,39.35,39.29,39.3,27108.0,33.9096,33.9441,33.8924,33.901,27108.0
2021-09-09 11:30:00,39.3,39.34,39.28,39.34,37386.0,33.901,33.9355,33.8838,33.9355,37386.0
2021-09-09 11:35:00,39.33,39.34,39.29,39.31,73834.0,33.9269,33.9355,33.8924,33.9096,73834.0
2021-09-09 11:40:00,39.31,39.32,39.27,39.28,32469.0,33.9096,33.9183,33.8751,33.8838,32469.0
2021-09-09 11:45:00,39.28,39.29,39.24,39.26,15530.0,33.8838,33.8924,33.8493,33.8665,15530.0
2021-09-09 11:50:00,39.26,39.28,39.25,39.27,34598.0,33.8665,33.8838,33.8579,33.8751,34598.0
2021-09-09 11:55:00,39.26,39.31,39.25,39.3,16435.0,33.8665,33.9096,33.8579,33.901,16435.0
2021-09-09 12:00:00,39.31,39.32,39.26,39.26,29315.0,33.9096,33.9183,33.8665,33.8665,29315.0
2021-09-09 12:05:00,39.26,39.26,39.24,39.26,12765.0,33.8665,33.8665,33.8493,33.8665,12765.0
2021-09-09 12:10:00,39.26,39.26,39.22,39.24,5163.0,33.8665,33.8665,33.832,33.8493,5163.0
2021-09-09 12:15:00,39.24,39.27,39.18,39.2,21668.0,33.8493,33.8751,33.7975,33.8147,21668.0
2021-09-09 12:20:00,39.2,39.22,39.19,39.21,49898.0,33.8147,33.832,33.8061,33.8234,49898.0
2021-09-09 12:25:00,39.2,39.24,39.2,39.21,39409.0,33.8147,33.8493,33.8147,33.8234,39409.0
2021-09-09 12:30:00,39.21,39.27,39.19,39.26,33815.0,33.8234,33.8751,33.8061,33.8665,33815.0
2021-09-09 12:35:00,39.26,39.28,39.24,39.26,11753.0,33.8665,33.8838,33.8493,33.8665,11753.0
2021-09-09 12:40:00,39.26,39.27,39.23,39.26,10444.0,33.8665,33.8751,33.8406,33.8665,10444.0
2021-09-09 12:45:00,39.25,39.25,39.22,39.23,5253.0,33.8579,33.8579,33.832,33.8406,5253.0
2021-09-09 12:50:00,39.24,39.25,39.2,39.2,15590.0,33.8493,33.8579,33.8147,33.8147,15590.0
2021-09-09 12:55:00,39.2,39.2,39.15,39.17,20878.0,33.8147,33.8147,33.7716,33.7889,20878.0
2021-09-09 13:00:00,39.17,39.19,39.16,39.18,17412.0,33.7889,33.8061,33.7802,33.7975,17412.0
2021-09-09 13:05:00,39.18,39.22,39.17,39.18,72297.0,33.7975,33.832,33.7889,33.7975,72297.0
2021-09-09 13:10:00,39.18,39.21,39.17,39.21,49035.0,33.7975,33.8234,33.7889,33.8234,49035.0
2021-09-09 13:15:00,39.2,39.23,39.17,39.17,71900.0,33.8147,33.8406,33.7889,33.7889,71900.0
2021-09-09 13:20:00,39.17,39.18,39.05,39.11,156453.0,33.7889,33.7975,33.6854,33.7371,156453.0
2021-09-09 13:25:00,39.11,39.15,39.09,39.15,190590.0,33.7371,33.7716,33.7199,33.7716,190590.0
2021-09-09 13:30:00,39.15,39.15,39.03,39.05,30649.0,33.7716,33.7716,33.6681,33.6854,30649.0
2021-09-09 13:35:00,39.04,39.09,39.02,39.02,92430.0,33.6767,33.7199,33.6595,33.6595,92430.0
2021-09-09 13:40:00,39.03,39.09,39.02,39.08,60045.0,33.6681,33.7199,33.6595,33.7112,60045.0
2021-09-09 13:45:00,39.08,39.12,39.07,39.11,11435.0,33.7112,33.7457,33.7026,33.7371,11435.0
2021-09-09 13:50:00,39.11,39.17,39.1,39.11,98104.0,33.7371,33.7889,33.7285,33.7371,98104.0
2021-09-09 13:55:00,39.12,39.15,39.1,39.11,18620.0,33.7457,33.7716,33.7285,33.7371,18620.0
2021-09-09 14:00:00,39.1,39.12,39.05,39.05,23173.0,33.7285,33.7457,33.6854,33.6854,23173.0
2021-09-09 14:05:00,39.05,39.14,39.04,39.14,26801.0,33.6854,33.763,33.6767,33.763,26801.0
2021-09-09 14:10:00,39.15,39.17,39.13,39.17,61479.0,33.7716,33.7889,33.7544,33.7889,61479.0
2021-09-09 14:15:00,39.16,39.17,39.14,39.14,16204.0,33.7802,33.7889,33.763,33.763,16204.0
2021-09-09 14:20:00,39.14,39.15,39.07,39.09,26306.0,33.763,33.7716,33.7026,33.7199,26306.0
2021-09-09 14:25:00,39.09,39.12,39.09,39.11,19223.0,33.7199,33.7457,33.7199,33.7371,19223.0
2021-09-09 14:30:00,39.11,39.12,39.07,39.08,16863.0,33.7371,33.7457,33.7026,33.7112,16863.0
2021-09-09 14:35:00,39.09,39.1,39.04,39.05,11543.0,33.7199,33.7285,33.6767,33.6854,11543.0
2021-09-09 14:40:00,39.05,39.06,39.0,39.04,29584.0,33.6854,33.694,33.6422,33.6767,29584.0
2021-09-09 14:45:00,39.05,39.12,39.04,39.11,26787.0,33.6854,33.7457,33.6767,33.7371,26787.0
2021-09-09 14:50:00,39.12,39.13,39.09,39.09,18660.0,33.7457,33.7544,33.7199,33.7199,18660.0
2021-09-09 14:55:00,39.1,39.12,39.09,39.09,17869.0,33.7285,33.7457,33.7199,33.7199,17869.0
2021-09-09 15:00:00,39.09,39.1,39.09,39.09,8884.0,33.7199,33.7285,33.7199,33.7199,8884.0
2021-09-09 15:05:00,39.09,39.11,39.06,39.07,13495.0,33.7199,33.7371,33.694,33.7026,13495.0
2021-09-09 15:10:00,39.07,39.12,39.05,39.06,14406.0,33.7026,33.7457,33.6854,33.694,14406.0
2021-09-09 15:15:00,39.06,39.08,39.05,39.06,13499.0,33.694,33.7112,33.6854,33.694,13499.0
2021-09-09 15:20:00,39.07,39.1,39.07,39.1,17868.0,33.7026,33.7285,33.7026,33.7285,17868.0
2021-09-09 15:25:00,39.09,39.1,39.04,39.04,11486.0,33.7199,33.7285,33.6767,33.6767,11486.0
2021-09-09 15:30:00,39.04,39.15,39.03,39.15,23411.0,33.6767,33.7716,33.6681,33.7716,23411.0
2021-09-09 15:35:00,39.15,39.29,39.14,39.26,100723.0,33.7716,33.8924,33.763,33.8665,100723.0
2021-09-09 15:40:00,39.26,39.35,39.24,39.33,76772.0,33.8665,33.9441,33.8493,33.9269,76772.0
2021-09-09 15:45:00,39.34,39.36,39.29,39.3,55248.0,33.9355,33.9528,33.8924,33.901,55248.0
2021-09-09 15:50:00,39.29,39.33,39.29,39.29,72143.0,33.8924,33.9269,33.8924,33.8924,72143.0
2021-09-09 15:55:00,39.29,39.3,39.2,39.23,186213.0,33.8924,33.901,33.8147,33.8406,186213.0
2021-09-10 09:30:00,39.49,39.59,39.49,39.5,143688.0,34.0649,34.1512,34.0649,34.0735,143688.0
2021-09-10 09:35:00,39.5,39.6,39.47,39.5,65962.0,34.0735,34.1598,34.0477,34.0735,65962.0
2021-09-10 09:40:00,39.49,39.54,39.45,39.47,74280.0,34.0649,34.108,34.0304,34.0477,74280.0
2021-09-10 09:45:00,39.48,39.56,39.46,39.5,78160.0,34.0563,34.1253,34.039,34.0735,78160.0
2021-09-10 09:50:00,39.51,39.52,39.42,39.44,121806.0,34.0822,34.0908,34.0045,34.0218,121806.0
2021-09-10 09:55:00,39.44,39.48,39.41,39.43,51863.0,34.0218,34.0563,33.9959,34.0131,51863.0
2021-09-10 10:00:00,39.43,39.44,39.33,39.33,66661.0,34.0131,34.0218,33.9269,33.9269,66661.0
2021-09-10 10:05:00,39.34,39.41,39.32,39.4,43393.0,33.9355,33.9959,33.9183,33.9873,43393.0
2021-09-10 10:10:00,39.39,39.42,39.35,39.38,33912.0,33.9786,34.0045,33.9441,33.97,33912.0
2021-09-10 10:15:00,39.37,39.44,39.36,39.43,29774.0,33.9614,34.0218,33.9528,34.0131,29774.0
2021-09-10 10:20:00,39.43,39.46,39.42,39.43,24807.0,34.0131,34.039,34.0045,34.0131,24807.0
2021-09-10 10:25:00,39.45,39.49,39.44,39.48,43876.0,34.0304,34.0649,34.0218,34.0563,43876.0
2021-09-10 10:30:00,39.47,39.47,39.33,39.34,41204.0,34.0477,34.0477,33.9269,33.9355,41204.0
2021-09-10 10:35:00,39.33,39.37,39.3,39.33,52246.0,33.9269,33.9614,33.901,33.9269,52246.0
2021-09-10 10:40:00,39.32,39.37,39.31,39.37,86626.0,33.9183,33.9614,33.9096,33.9614,86626.0
2021-09-10 10:45:00,39.37,39.44,39.37,39.4,144889.0,33.9614,34.0218,33.9614,33.9873,144889.0
2021-09-10 10:50:00,39.4,39.44,39.39,39.41,49491.0,33.9873,34.0218,33.9786,33.9959,49491.0
2021-09-10 10:55:00,39.4,39.42,39.31,39.4,139957.0,33.9873,34.0045,33.9096,33.9873,139957.0
2021-09-10 11:00:00,39.4,39.45,39.38,39.42,59939.0,33.9873,34.0304,33.97,34.0045,59939.0
2021-09-10 11:05:00,39.43,39.45,39.4,39.42,38146.0,34.0131,34.0304,33.9873,34.0045,38146.0
2021-09-10 11:10:00,39.42,39.43,39.4,39.42,28303.0,34.0045,34.0131,33.9873,34.0045,28303.0
2021-09-10 11:15:00,39.42,39.44,39.4,39.4,24643.0,34.0045,34.0218,33.9873,33.9873,24643.0
2021-09-10 11:20:00,39.4,39.41,39.38,39.41,23585.0,33.9873,33.9959,33.97,33.9959,23585.0
2021-09-10 11:25:00,39.41,39.44,39.4,39.43,59251.0,33.9959,34.0218,33.9873,34.0131,59251.0
2021-09-10 11:30:00,39.43,39.49,39.43,39.47,27827.0,34.0131,34.0649,34.0131,34.0477,27827.0
2021-09-10 11:35:00,39.48,39.51,39.47,39.49,25021.0,34.0563,34.0822,34.0477,34.0649,25021.0
2021-09-10 11:40:00,39.49,39.49,39.43,39.43,16246.0,34.0649,34.0649,34.0131,34.0131,16246.0
2021-09-10 11:45:00,39.44,39.44,39.37,39.37,8390.0,34.0218,34.0218,33.9614,33.9614,8390.0
2021-09-10 11:50:00,39.36,39.41,39.36,39.38,9669.0,33.9528,33.9959,33.9528,33.97,9669.0
2021-09-10 11:55:00,39.38,39.52,39.38,39.52,17190.0,33.97,34.0908,33.97,34.0908,17190.0
2021-09-10 12:00:00,39.52,39.56,39.51,39.54,37898.0,34.0908,34.1253,34.0822,34.108,37898.0
2021-09-10 12:05:00,39.54,39.57,39.53,39.57,22955.0,34.108,34.1339,34.0994,34.1339,22955.0
2021-09-10 12:10:00,39.56,39.59,39.54,39.59,56051.0,34.1253,34.1512,34.108,34.1512,56051.0
2021-09-10 12:15:00,39.59,39.63,39.57,39.61,35904.0,34.1512,34.1857,34.1339,34.1684,35904.0
2021-09-10 12:20:00,39.61,39.63,39.61,39.61,8303.0,34.1684,34.1857,34.1684,34.1684,8303.0
2021-09-10 12:25:00,39.6,39.62,39.59,39.61,6686.0,34.1598,34.177,34.1512,34.1684,6686.0
2021-09-10 12:30:00,39.6,39.61,39.59,39.6,3601.0,34.1598,34.1684,34.1512,34.1598,3601.0
2021-09-10 12:35:00,39.61,39.65,39.61,39.64,16475.0,34.1684,34.2029,34.1684,34.1943,16475.0
2021-09-10 12:40:00,39.64,39.65,39.61,39.62,7212.0,34.1943,34.2029,34.1684,34.177,7212.0
2021-09-10 12:45:00,39.61,39.63,39.6,39.61,22361.0,34.1684,34.1857,34.1598,34.1684,22361.0
2021-09-10 12:50:00,39.6,39.62,39.58,39.62,24492.0,34.1598,34.177,34.1425,34.177,24492.0
2021-09-10 12:55:00,39.63,39.65,39.62,39.65,9175.0,34.1857,34.2029,34.177,34.2029,9175.0
2021-09-10 13:00:00,39.64,39.69,39.63,39.69,18748.0,34.1943,34.2374,34.1857,34.2374,18748.0
2021-09-10 13:05:00,39.69,39.69,39.64,39.64,61785.0,34.2374,34.2374,34.1943,34.1943,61785.0
2021-09-10 13:10:00,39.64,39.65,39.58,39.61,20513.0,34.1943,34.2029,34.1425,34.1684,20513.0
2021-09-10 13:15:00,39.6,39.6,39.58,39.59,3337.0,34.1598,34.1598,34.1425,34.1512,3337.0
2021-09-10 13:20:00,39.59,39.59,39.51,39.52,26000.0,34.1512,34.1512,34.0822,34.0908,26000.0
2021-09-10 13:25:00,39.52,39.54,39.52,39.54,10225.0,34.0908,34.108,34.0908,34.108,10225.0
2021-09-10 13:30:00,39.53,39.54,39.51,39.52,14828.0,34.0994,34.108,34.0822,34.0908,14828.0
2021-09-10 13:35:00,39.52,39.53,39.5,39.52,6481.0,34.0908,34.0994,34.0735,34.0908,6481.0
2021-09-10 13:40:00,39.52,39.54,39.5,39.53,46672.0,34.0908,34.108,34.0735,34.0994,46672.0
2021-09-10 13:45:00,39.52,39.52,39.5,39.51,7886.0,34.0908,34.0908,34.0735,34.0822,7886.0
2021-09-10 13:50:00,39.52,39.52,39.47,39.51,33660.0,34.0908,34.0908,34.0477,34.0822,33660.0
2021-09-10 13:55:00,39.51,39.53,39.5,39.53,8018.0,34.0822,34.0994,34.0735,34.0994,8018.0
2021-09-10 14:00:00,39.53,39.57,39.53,39.55,13982.0,34.0994,34.1339,34.0994,34.1167,13982.0
2021-09-10 14:05:00,39.55,39.55,39.52,39.54,11721.0,34.1167,34.1167,34.0908,34.108,11721.0
2021-09-10 14:10:00,39.54,39.56,39.54,39.55,7609.0,34.108,34.1253,34.108,34.1167,7609.0
2021-09-10 14:15:00,39.55,39.57,39.54,39.54,13746.0,34.1167,34.1339,34.108,34.108,13746.0
2021-09-10 14:20:00,39.53,39.53,39.5,39.51,5340.0,34.0994,34.0994,34.0735,34.0822,5340.0
2021-09-10 14:25:00,39.5,39.51,39.45,39.45,14928.0,34.0735,34.0822,34.0304,34.0304,14928.0
2021-09-10 14:30:00,39.45,39.45,39.41,39.41,15690.0,34.0304,34.0304,33.9959,33.9959,15690.0
2021-09-10 14:35:00,39.41,39.42,39.41,39.41,15134.0,33.9959,34.0045,33.9959,33.9959,15134.0
2021-09-10 14:40:00,39.41,39.45,39.41,39.45,11037.0,33.9959,34.0304,33.9959,34.0304,11037.0
2021-09-10 14:45:00,39.45,39.47,39.42,39.44,13947.0,34.0304,34.0477,34.0045,34.0218,13947.0
2021-09-10 14:50:00,39.44,39.47,39.44,39.47,12565.0,34.0218,34.0477,34.0218,34.0477,12565.0
2021-09-10 14:55:00,39.47,39.48,39.45,39.47,11979.0,34.0477,34.0563,34.0304,34.0477,11979.0
2021-09-10 15:00:00,39.47,39.47,39.45,39.45,6178.0,34.0477,34.0477,34.0304,34.0304,6178.0
2021-09-10 15:05:00,39.45,39.48,39.44,39.44,10021.0,34.0304,34.0563,34.0218,34.0218,10021.0
2021-09-10 15:10:00,39.45,39.45,39.39,39.42,19634.0,34.0304,34.0304,33.9786,34.0045,19634.0
2021-09-10 15:15:00,39.41,39.44,39.38,39.41,34678.0,33.9959,34.0218,33.97,33.9959,34678.0
2021-09-10 15:20:00,39.41,39.44,39.39,39.4,26247.0,33.9959,34.0218,33.9786,33.9873,26247.0
2021-09-10 15:25:00,39.39,39.46,39.39,39.42,39627.0,33.9786,34.039,33.9786,34.0045,39627.0
2021-09-10 15:30:00,39.42,39.47,39.41,39.45,155289.0,34.0045,34.0477,33.9959,34.0304,155289.0
2021-09-10 15:35:00,39.45,39.47,39.41,39.47,121745.0,34.0304,34.0477,33.9959,34.0477,121745.0
2021-09-10 15:40:00,39.46,39.53,39.46,39.53,228988.0,34.039,34.0994,34.039,34.0994,228988.0
2021-09-10 15:45:00,39.53,39.53,39.49,39.5,32741.0,34.0994,34.0994,34.0649,34.0735,32741.0
2021-09-10 15:50:00,39.5,39.5,39.44,39.44,54015.0,34.0735,34.0735,34.0218,34.0218,54015.0
2021-09-10 15:55:00,39.44,39.46,39.37,39.37,186980.0,34.0218,34.039,33.9614,33.9614,186980.0
2021-09-13 09:30:00,39.9,40.03,39.9,39.97,367572.0,34.4186,34.5307,34.4186,34.479,367572.0
2021-09-13 09:35:00,39.99,40.16,39.98,40.16,185030.0,34.4962,34.6429,34.4876,34.6429,185030.0
2021-09-13 09:40:00,40.15,40.26,40.12,40.23,152615.0,34.6342,34.7291,34.6084,34.7032,152615.0
2021-09-13 09:45:00,40.22,40.35,40.22,40.29,71296.0,34.6946,34.8068,34.6946,34.755,71296.0
2021-09-13 09:50:00,40.29,40.4,40.28,40.37,100020.0,34.755,34.8499,34.7464,34.824,100020.0
2021-09-13 09:55:00,40.37,40.4,40.23,40.24,40139.0,34.824,34.8499,34.7032,34.7119,40139.0
2021-09-13 10:00:00,40.24,40.32,40.21,40.25,85547.0,34.7119,34.7809,34.686,34.7205,85547.0
2021-09-13 10:05:00,40.25,40.25,40.17,40.2,52627.0,34.7205,34.7205,34.6515,34.6774,52627.0
2021-09-13 10:10:00,40.18,40.25,40.12,40.22,52540.0,34.6601,34.7205,34.6084,34.6946,52540.0
2021-09-13 10:15:00,40.22,40.33,40.22,40.33,97319.0,34.6946,34.7895,34.6946,34.7895,97319.0
2021-09-13 10:20:00,40.34,40.39,40.28,40.3,72485.0,34.7981,34.8413,34.7464,34.7636,72485.0
2021-09-13 10:25:00,40.3,40.36,40.27,40.28,52813.0,34.7636,34.8154,34.7378,34.7464,52813.0
2021-09-13 10:30:00,40.28,40.29,40.21,40.27,54017.0,34.7464,34.755,34.686,34.7378,54017.0
2021-09-13 10:35:00,40.27,40.4,40.26,40.38,60471.0,34.7378,34.8499,34.7291,34.8326,60471.0
2021-09-13 10:40:00,40.38,40.38,40.32,40.37,53967.0,34.8326,34.8326,34.7809,34.824,53967.0
2021-09-13 10:45:00,40.37,40.43,40.36,40.38,47717.0,34.824,34.8758,34.8154,34.8326,47717.0
2021-09-13 10:50:00,40.38,40.38,40.29,40.3,45804.0,34.8326,34.8326,34.755,34.7636,45804.0
2021-09-13 10:55:00,40.31,40.41,40.31,40.36,32184.0,34.7723,34.8585,34.7723,34.8154,32184.0
2021-09-13 11:00:00,40.37,40.38,40.29,40.32,34083.0,34.824,34.8326,34.755,34.7809,34083.0
2021-09-13 11:05:00,40.33,40.39,40.32,40.36,26625.0,34.7895,34.8413,34.7809,34.8154,26625.0
2021-09-13 11:10:00,40.35,40.35,40.23,40.26,44082.0,34.8068,34.8068,34.7032,34.7291,44082.0
2021-09-13 11:15:00,40.25,40.26,40.21,40.25,31332.0,34.7205,34.7291,34.686,34.7205,31332.0
2021-09-13 11:20:00,40.25,40.31,40.25,40.31,22904.0,34.7205,34.7723,34.7205,34.7723,22904.0
2021-09-13 11:25:00,40.31,40.36,40.31,40.36,29451.0,34.7723,34.8154,34.7723,34.8154,29451.0
2021-09-13 11:30:00,40.36,40.4,40.35,40.36,58065.0,34.8154,34.8499,34.8068,34.8154,58065.0
2021-09-13 11:35:00,40.35,40.4,40.33,40.38,30033.0,34.8068,34.8499,34.7895,34.8326,30033.0
2021-09-13 11:40:00,40.39,40.41,40.31,40.32,26926.0,34.8413,34.8585,34.7723,34.7809,26926.0
2021-09-13 11:45:00,40.32,40.34,40.27,40.29,25439.0,34.7809,34.7981,34.7378,34.755,25439.0
2021-09-13 11:50:00,40.3,40.33,40.26,40.32,35892.0,34.7636,34.7895,34.7291,34.7809,35892.0
2021-09-13 11:55:00,40.32,40.32,40.3,40.3,9963.0,34.7809,34.7809,34.7636,34.7636,9963.0
2021-09-13 12:00:00,40.31,40.32,40.26,40.28,8319.0,34.7723,34.7809,34.7291,34.7464,8319.0
2021-09-13 12:05:00,40.3,40.36,40.3,40.33,12257.0,34.7636,34.8154,34.7636,34.7895,12257.0
2021-09-13 12:10:00,40.33,40.36,40.33,40.34,13387.0,34.7895,34.8154,34.7895,34.7981,13387.0
2021-09-13 12:15:00,40.34,40.35,40.3,40.34,12499.0,34.7981,34.8068,34.7636,34.7981,12499.0
2021-09-13 12:20:00,40.35,40.36,40.33,40.36,16668.0,34.8068,34.8154,34.7895,34.8154,16668.0
2021-09-13 12:25:00,40.35,40.35,40.26,40.27,12412.0,34.8068,34.8068,34.7291,34.7378,12412.0
2021-09-13 12:30:00,40.27,40.31,40.26,40.3,15656.0,34.7378,34.7723,34.7291,34.7636,15656.0
2021-09-13 12:35:00,40.3,40.32,40.29,40.3,10913.0,34.7636,34.7809,34.755,34.7636,10913.0
2021-09-13 12:40:00,40.29,40.29,40.21,40.21,15829.0,34.755,34.755,34.686,34.686,15829.0
2021-09-13 12:45:00,40.21,40.22,40.19,40.2,14149.0,34.686,34.6946,34.6687,34.6774,14149.0
2021-09-13 12:50:00,40.21,40.23,40.19,40.2,4625.0,34.686,34.7032,34.6687,34.6774,4625.0
2021-09-13 12:55:00,40.2,40.25,40.19,40.23,8941.0,34.6774,34.7205,34.6687,34.7032,8941.0
2021-09-13 13:00:00,40.24,40.26,40.22,40.22,14219.0,34.7119,34.7291,34.6946,34.6946,14219.0
2021-09-13 13:05:00,40.23,40.26,40.22,40.25,12733.0,34.7032,34.7291,34.6946,34.7205,12733.0
2021-09-13 13:10:00,40.25,40.27,40.19,40.19,7473.0,34.7205,34.7378,34.6687,34.6687,7473.0
2021-09-13 13:15:00,40.19,40.23,40.18,40.19,17893.0,34.6687,34.7032,34.6601,34.6687,17893.0
2021-09-13 13:20:00,40.2,40.2,40.17,40.19,19003.0,34.6774,34.6774,34.6515,34.6687,19003.0
2021-09-13 13:25:00,40.19,40.19,40.14,40.16,18949.0,34.6687,34.6687,34.6256,34.6429,18949.0
2021-09-13 13:30:00,40.16,40.17,40.13,40.16,22797.0,34.6429,34.6515,34.617,34.6429,22797.0
2021-09-13 13:35:00,40.16,40.2,40.16,40.17,25080.0,34.6429,34.6774,34.6429,34.6515,25080.0
2021-09-13 13:40:00,40.16,40.17,40.12,40.13,17379.0,34.6429,34.6515,34.6084,34.617,17379.0
2021-09-13 13:45:00,40.13,40.17,40.12,40.14,25872.0,34.617,34.6515,34.6084,34.6256,25872.0
2021-09-13 13:50:00,40.13,40.17,40.12,40.15,14101.0,34.617,34.6515,34.6084,34.6342,14101.0
2021-09-13 13:55:00,40.15,40.15,40.12,40.15,11102.0,34.6342,34.6342,34.6084,34.6342,11102.0
2021-09-13 14:00:00,40.15,40.23,40.13,40.2,23221.0,34.6342,34.7032,34.617,34.6774,23221.0
2021-09-13 14:05:00,40.19,40.21,40.17,40.18,29177.0,34.6687,34.686,34.6515,34.6601,29177.0
2021-09-13 14:10:00,40.18,40.19,40.1,40.1,55776.0,34.6601,34.6687,34.5911,34.5911,55776.0
2021-09-13 14:15:00,40.1,40.11,40.06,40.09,17698.0,34.5911,34.5997,34.5566,34.5825,17698.0
2021-09-13 14:20:00,40.09,40.09,40.04,40.05,11426.0,34.5825,34.5825,34.5393,34.548,11426.0
2021-09-13 14:25:00,40.05,40.12,40.04,40.12,18792.0,34.548,34.6084,34.5393,34.6084,18792.0
2021-09-13 14:30:00,40.12,40.12,40.07,40.09,8282.0,34.6084,34.6084,34.5652,34.5825,8282.0
2021-09-13 14:35:00,40.08,40.11,40.06,40.07,14135.0,34.5739,34.5997,34.5566,34.5652,14135.0
2021-09-13 14:40:00,40.08,40.1,40.07,40.09,18899.0,34.5739,34.5911,34.5652,34.5825,18899.0
2021-09-13 14:45:00,40.08,40.14,40.07,40.13,31517.0,34.5739,34.6256,34.5652,34.617,31517.0
2021-09-13 14:50:00,40.13,40.16,40.11,40.12,24955.0,34.617,34.6429,34.5997,34.6084,24955.0
2021-09-13 14:55:00,40.11,40.15,40.1,40.15,37939.0,34.5997,34.6342,34.5911,34.6342,37939.0
2021-09-13 15:00:00,40.16,40.16,40.0,40.01,42813.0,34.6429,34.6429,34.5048,34.5135,42813.0
2021-09-13 15:05:00,40.01,40.05,39.98,40.02,45894.0,34.5135,34.548,34.4876,34.5221,45894.0
2021-09-13 15:10:00,40.03,40.09,40.02,40.07,28325.0,34.5307,34.5825,34.5221,34.5652,28325.0
2021-09-13 15:15:00,40.07,40.08,40.02,40.07,37233.0,34.5652,34.5739,34.5221,34.5652,37233.0
2021-09-13 15:20:00,40.07,40.1,40.0,40.08,55047.0,34.5652,34.5911,34.5048,34.5739,55047.0
2021-09-13 15:25:00,40.08,40.1,40.05,40.1,86098.0,34.5739,34.5911,34.548,34.5911,86098.0
2021-09-13 15:30:00,40.1,40.11,40.07,40.09,58472.0,34.5911,34.5997,34.5652,34.5825,58472.0
2021-09-13 15:35:00,40.09,40.11,40.08,40.09,79794.0,34.5825,34.5997,34.5739,34.5825,79794.0
2021-09-13 15:40:00,40.09,40.11,40.06,40.08,81782.0,34.5825,34.5997,34.5566,34.5739,81782.0
2021-09-13 15:45:00,40.08,40.14,40.08,40.09,89421.0,34.5739,34.6256,34.5739,34.5825,89421.0
2021-09-13 15:50:00,40.09,40.11,40.05,40.08,153259.0,34.5825,34.5997,34.548,34.5739,153259.0
2021-09-13 15:55:00,40.07,40.09,40.04,40.06,349602.0,34.5652,34.5825,34.5393,34.5566,349602.0
2021-09-14 09:30:00,40.78,40.8,40.62,40.7,187020.0,35.1777,35.1949,35.0397,35.1087,187020.0
2021-09-14 09:35:00,40.72,40.77,40.6,40.74,66440.0,35.1259,35.1691,35.0224,35.1432,66440.0
2021-09-14 09:40:00,40.76,40.77,40.6,40.64,52404.0,35.1604,35.1691,35.0224,35.0569,52404.0
2021-09-14 09:45:00,40.64,40.7,40.56,40.58,62751.0,35.0569,35.1087,34.9879,35.0052,62751.0
2021-09-14 09:50:00,40.6,40.64,40.56,40.61,32428.0,35.0224,35.0569,34.9879,35.031,32428.0
2021-09-14 09:55:00,40.62,40.62,40.5,40.52,42403.0,35.0397,35.0397,34.9362,34.9534,42403.0
2021-09-14 10:00:00,40.52,40.52,40.4,40.45,91343.0,34.9534,34.9534,34.8499,34.893,91343.0
2021-09-14 10:05:00,40.45,40.56,40.44,40.55,25843.0,34.893,34.9879,34.8844,34.9793,25843.0
2021-09-14 10:10:00,40.55,40.56,40.44,40.45,34627.0,34.9793,34.9879,34.8844,34.893,34627.0
2021-09-14 10:15:00,40.44,40.5,40.43,40.48,17588.0,34.8844,34.9362,34.8758,34.9189,17588.0
2021-09-14 10:20:00,40.48,40.48,40.34,40.34,26150.0,34.9189,34.9189,34.7981,34.7981,26150.0
2021-09-14 10:25:00,40.34,40.34,40.31,40.33,30973.0,34.7981,34.7981,34.7723,34.7895,30973.0
2021-09-14 10:30:00,40.32,40.32,40.24,40.27,47953.0,34.7809,34.7809,34.7119,34.7378,47953.0
2021-09-14 10:35:00,40.25,40.26,40.17,40.19,31414.0,34.7205,34.7291,34.6515,34.6687,31414.0
2021-09-14 10:40:00,40.2,40.22,40.15,40.19,34282.0,34.6774,34.6946,34.6342,34.6687,34282.0
2021-09-14 10:45:00,40.19,40.3,40.18,40.3,18338.0,34.6687,34.7636,34.6601,34.7636,18338.0
2021-09-14 10:50:00,40.3,40.3,40.24,40.28,19306.0,34.7636,34.7636,34.7119,34.7464,19306.0
2021-09-14 10:55:00,40.28,40.28,40.19,40.19,33554.0,34.7464,34.7464,34.6687,34.6687,33554.0
2021-09-14 11:00:00,40.19,40.22,40.18,40.19,19035.0,34.6687,34.6946,34.6601,34.6687,19035.0
2021-09-14 11:05:00,40.18,40.2,40.17,40.2,23655.0,34.6601,34.6774,34.6515,34.6774,23655.0
2021-09-14 11:10:00,40.21,40.26,40.2,40.26,15218.0,34.686,34.7291,34.6774,34.7291,15218.0
2021-09-14 11:15:00,40.25,40.25,40.17,40.17,21309.0,34.7205,34.7205,34.6515,34.6515,21309.0
2021-09-14 11:20:00,40.18,40.19,40.13,40.17,21016.0,34.6601,34.6687,34.617,34.6515,21016.0
2021-09-14 11:25:00,40.17,40.19,40.15,40.16,18970.0,34.6515,34.6687,34.6342,34.6429,18970.0
2021-09-14 11:30:00,40.17,40.19,40.13,40.18,50983.0,34.6515,34.6687,34.617,34.6601,50983.0
2021-09-14 11:35:00,40.18,40.19,40.06,40.13,22538.0,34.6601,34.6687,34.5566,34.617,22538.0
2021-09-14 11:40:00,40.14,40.18,40.12,40.18,11912.0,34.6256,34.6601,34.6084,34.6601,11912.0
2021-09-14 11:45:00,40.17,40.19,40.13,40.18,22701.0,34.6515,34.6687,34.617,34.6601,22701.0
2021-09-14 11:50:00,40.18,40.22,40.18,40.21,15306.0,34.6601,34.6946,34.6601,34.686,15306.0
2021-09-14 11:55:00,40.22,40.25,40.22,40.24,4196.0,34.6946,34.7205,34.6946,34.7119,4196.0
2021-09-14 12:00:00,40.24,40.31,40.21,40.31,7437.0,34.7119,34.7723,34.686,34.7723,7437.0
2021-09-14 12:05:00,40.3,40.31,40.27,40.29,18999.0,34.7636,34.7723,34.7378,34.755,18999.0
2021-09-14 12:10:00,40.29,40.33,40.28,40.32,12872.0,34.755,34.7895,34.7464,34.7809,12872.0
2021-09-14 12:15:00,40.31,40.33,40.26,40.27,7777.0,34.7723,34.7895,34.7291,34.7378,7777.0
2021-09-14 12:20:00,40.27,40.3,40.26,40.3,8419.0,34.7378,34.7636,34.7291,34.7636,8419.0
2021-09-14 12:25:00,40.29,40.3,40.28,40.3,11350.0,34.755,34.7636,34.7464,34.7636,11350.0
2021-09-14 12:30:00,40.29,40.31,40.25,40.3,16190.0,34.755,34.7723,34.7205,34.7636,16190.0
2021-09-14 12:35:00,40.3,40.31,40.27,40.28,11652.0,34.7636,34.7723,34.7378,34.7464,11652.0
2021-09-14 12:40:00,40.28,40.29,40.26,40.28,3576.0,34.7464,34.755,34.7291,34.7464,3576.0
2021-09-14 12:45:00,40.27,40.32,40.27,40.3,10854.0,34.7378,34.7809,34.7378,34.7636,10854.0
2021-09-14 12:50:00,40.29,40.3,40.25,40.27,19597.0,34.755,34.7636,34.7205,34.7378,19597.0
2021-09-14 12:55:00,40.27,40.27,40.24,40.25,23391.0,34.7378,34.7378,34.7119,34.7205,23391.0
2021-09-14 13:00:00,40.25,40.25,40.18,40.18,13052.0,34.7205,34.7205,34.6601,34.6601,13052.0
2021-09-14 13:05:00,40.18,40.19,40.15,40.16,11455.0,34.6601,34.6687,34.6342,34.6429,11455.0
2021-09-14 13:10:00,40.16,40.16,40.09,40.1,11496.0,34.6429,34.6429,34.5825,34.5911,11496.0
2021-09-14 13:15:00,40.11,40.15,40.1,40.14,4723.0,34.5997,34.6342,34.5911,34.6256,4723.0
2021-09-14 13:20:00,40.14,40.17,40.14,40.15,12186.0,34.6256,34.6515,34.6256,34.6342,12186.0
2021-09-14 13:25:00,40.15,40.16,40.14,40.15,18997.0,34.6342,34.6429,34.6256,34.6342,18997.0
2021-09-14 13:30:00,40.14,40.14,40.07,40.12,24931.0,34.6256,34.6256,34.5652,34.6084,24931.0
2021-09-14 13:35:00,40.12,40.15,40.1,40.15,15970.0,34.6084,34.6342,34.5911,34.6342,15970.0
2021-09-14 13:40:00,40.16,40.18,40.16,40.18,17688.0,34.6429,34.6601,34.6429,34.6601,17688.0
2021-09-14 13:45:00,40.18,40.18,40.11,40.12,9323.0,34.6601,34.6601,34.5997,34.6084,9323.0
2021-09-14 13:50:00,40.11,40.12,40.09,40.12,24602.0,34.5997,34.6084,34.5825,34.6084,24602.0
2021-09-14 13:55:00,40.12,40.12,40.08,40.09,5560.0,34.6084,34.6084,34.5739,34.5825,5560.0
2021-09-14 14:00:00,40.09,40.09,40.04,40.04,22861.0,34.5825,34.5825,34.5393,34.5393,22861.0
2021-09-14 14:05:00,40.05,40.06,40.03,40.04,7562.0,34.548,34.5566,34.5307,34.5393,7562.0
2021-09-14 14:10:00,40.03,40.04,39.99,40.0,8395.0,34.5307,34.5393,34.4962,34.5048,8395.0
2021-09-14 14:15:00,39.99,40.0,39.96,39.96,30871.0,34.4962,34.5048,34.4703,34.4703,30871.0
2021-09-14 14:20:00,39.95,39.96,39.93,39.94,9200.0,34.4617,34.4703,34.4445,34.4531,9200.0
2021-09-14 14:25:00,39.93,39.93,39.87,39.89,9544.0,34.4445,34.4445,34.3927,34.41,9544.0
2021-09-14 14:30:00,39.88,39.88,39.82,39.84,47134.0,34.4013,34.4013,34.3496,34.3668,47134.0
2021-09-14 14:35:00,39.84,39.86,39.82,39.86,37455.0,34.3668,34.3841,34.3496,34.3841,37455.0
2021-09-14 14:40:00,39.86,39.94,39.86,39.94,11966.0,34.3841,34.4531,34.3841,34.4531,11966.0
2021-09-14 14:45:00,39.94,39.94,39.85,39.85,25811.0,34.4531,34.4531,34.3754,34.3754,25811.0
2021-09-14 14:50:00,39.84,39.93,39.84,39.93,25027.0,34.3668,34.4445,34.3668,34.4445,25027.0
2021-09-14 14:55:00,39.93,39.96,39.91,39.93,25199.0,34.4445,34.4703,34.4272,34.4445,25199.0
2021-09-14 15:00:00,39.93,39.93,39.88,39.9,20106.0,34.4445,34.4445,34.4013,34.4186,20106.0
2021-09-14 15:05:00,39.9,39.95,39.9,39.91,12905.0,34.4186,34.4617,34.4186,34.4272,12905.0
2021-09-14 15:10:00,39.9,39.91,39.83,39.83,10796.0,34.4186,34.4272,34.3582,34.3582,10796.0
2021-09-14 15:15:00,39.82,39.82,39.75,39.79,37160.0,34.3496,34.3496,34.2892,34.3237,37160.0
2021-09-14 15:20:00,39.79,39.88,39.77,39.85,16352.0,34.3237,34.4013,34.3064,34.3754,16352.0
2021-09-14 15:25:00,39.83,39.86,39.8,39.8,14893.0,34.3582,34.3841,34.3323,34.3323,14893.0
2021-09-14 15:30:00,39.8,39.82,39.76,39.79,29019.0,34.3323,34.3496,34.2978,34.3237,29019.0
2021-09-14 15:35:00,39.79,39.84,39.76,39.82,39559.0,34.3237,34.3668,34.2978,34.3496,39559.0
2021-09-14 15:40:00,39.81,39.82,39.77,39.81,27361.0,34.3409,34.3496,34.3064,34.3409,27361.0
2021-09-14 15:45:00,39.81,39.84,39.77,39.78,22543.0,34.3409,34.3668,34.3064,34.3151,22543.0
2021-09-14 15:50:00,39.78,39.88,39.75,39.87,50276.0,34.3151,34.4013,34.2892,34.3927,50276.0
2021-09-14 15:55:00,39.87,39.88,39.81,39.82,84866.0,34.3927,34.4013,34.3409,34.3496,84866.0
2021-09-15 09:30:00,40.46,40.55,40.45,40.48,132792.0,34.9016,34.9793,34.893,34.9189,132792.0
2021-09-15 09:35:00,40.49,40.7,40.47,40.65,155010.0,34.9275,35.1087,34.9103,35.0655,155010.0
2021-09-15 09:40:00,40.65,40.81,40.64,40.81,203146.0,35.0655,35.2036,35.0569,35.2036,203146.0
2021-09-15 09:45:00,40.81,40.95,40.81,40.93,96382.0,35.2036,35.3243,35.2036,35.3071,96382.0
2021-09-15 09:50:00,40.93,41.0,40.91,40.91,136788.0,35.3071,35.3675,35.2898,35.2898,136788.0
2021-09-15 09:55:00,40.91,40.96,40.83,40.84,73528.0,35.2898,35.333,35.2208,35.2294,73528.0
2021-09-15 10:00:00,40.85,40.91,40.84,40.9,49376.0,35.2381,35.2898,35.2294,35.2812,49376.0
2021-09-15 10:05:00,40.9,40.9,40.79,40.82,32615.0,35.2812,35.2812,35.1863,35.2122,32615.0
2021-09-15 10:10:00,40.81,40.86,40.74,40.77,33468.0,35.2036,35.2467,35.1432,35.1691,33468.0
2021-09-15 10:15:00,40.77,40.79,40.74,40.78,38124.0,35.1691,35.1863,35.1432,35.1777,38124.0
2021-09-15 10:20:00,40.8,40.9,40.77,40.9,31901.0,35.1949,35.2812,35.1691,35.2812,31901.0
2021-09-15 10:25:00,40.91,40.92,40.87,40.87,20362.0,35.2898,35.2985,35.2553,35.2553,20362.0
2021-09-15 10:30:00,40.87,40.96,40.85,40.86,29958.0,35.2553,35.333,35.2381,35.2467,29958.0
2021-09-15 10:35:00,40.85,40.88,40.81,40.83,29825.0,35.2381,35.2639,35.2036,35.2208,29825.0
2021-09-15 10:40:00,40.82,40.82,40.7,40.71,40382.0,35.2122,35.2122,35.1087,35.1173,40382.0
2021-09-15 10:45:00,40.71,40.8,40.7,40.8,66717.0,35.1173,35.1949,35.1087,35.1949,66717.0
2021-09-15 10:50:00,40.8,40.86,40.78,40.79,36240.0,35.1949,35.2467,35.1777,35.1863,36240.0
2021-09-15 10:55:00,40.79,40.84,40.78,40.82,37393.0,35.1863,35.2294,35.1777,35.2122,37393.0
2021-09-15 11:00:00,40.82,40.83,40.77,40.82,55118.0,35.2122,35.2208,35.1691,35.2122,55118.0
2021-09-15 11:05:00,40.81,40.87,40.81,40.85,28845.0,35.2036,35.2553,35.2036,35.2381,28845.0
2021-09-15 11:10:00,40.85,40.87,40.81,40.84,38000.0,35.2381,35.2553,35.2036,35.2294,38000.0
2021-09-15 11:15:00,40.83,40.88,40.83,40.87,59224.0,35.2208,35.2639,35.2208,35.2553,59224.0
2021-09-15 11:20:00,40.86,40.93,40.86,40.92,39199.0,35.2467,35.3071,35.2467,35.2985,39199.0
2021-09-15 11:25:00,40.92,40.93,40.84,40.84,28033.0,35.2985,35.3071,35.2294,35.2294,28033.0
2021-09-15 11:30:00,40.84,40.85,40.77,40.82,76233.0,35.2294,35.2381,35.1691,35.2122,76233.0
2021-09-15 11:35:00,40.82,40.86,40.76,40.85,22807.0,35.2122,35.2467,35.1604,35.2381,22807.0
2021-09-15 11:40:00,40.83,40.85,40.78,40.81,10501.0,35.2208,35.2381,35.1777,35.2036,10501.0
2021-09-15 11:45:00,40.81,40.81,40.75,40.77,13984.0,35.2036,35.2036,35.1518,35.1691,13984.0
2021-09-15 11:50:00,40.76,40.77,40.73,40.74,10075.0,35.1604,35.1691,35.1346,35.1432,10075.0
2021-09-15 11:55:00,40.75,40.75,40.69,40.71,15536.0,35.1518,35.1518,35.1001,35.1173,15536.0
2021-09-15 12:00:00,40.72,40.73,40.62,40.64,38943.0,35.1259,35.1346,35.0397,35.0569,38943.0
2021-09-15 12:05:00,40.64,40.66,40.59,40.64,73777.0,35.0569,35.0742,35.0138,35.0569,73777.0
2021-09-15 12:10:00,40.65,40.7,40.65,40.68,29721.0,35.0655,35.1087,35.0655,35.0914,29721.0
2021-09-15 12:15:00,40.69,40.71,40.68,40.7,15207.0,35.1001,35.1173,35.0914,35.1087,15207.0
2021-09-15 12:20:00,40.7,40.72,40.68,40.72,7090.0,35.1087,35.1259,35.0914,35.1259,7090.0
2021-09-15 12:25:00,40.72,40.73,40.7,40.7,14009.0,35.1259,35.1346,35.1087,35.1087,14009.0
2021-09-15 12:30:00,40.7,40.74,40.7,40.71,23061.0,35.1087,35.1432,35.1087,35.1173,23061.0
2021-09-15 12:35:00,40.71,40.73,40.68,40.69,27310.0,35.1173,35.1346,35.0914,35.1001,27310.0
2021-09-15 12:40:00,40.69,40.79,40.68,40.76,21262.0,35.1001,35.1863,35.0914,35.1604,21262.0
2021-09-15 12:45:00,40.76,40.76,40.68,40.72,16464.0,35.1604,35.1604,35.0914,35.1259,16464.0
2021-09-15 12:50:00,40.72,40.74,40.7,40.72,10685.0,35.1259,35.1432,35.1087,35.1259,10685.0
2021-09-15 12:55:00,40.72,40.75,40.71,40.74,8888.0,35.1259,35.1518,35.1173,35.1432,8888.0
2021-09-15 13:00:00,40.75,40.76,40.73,40.74,10848.0,35.1518,35.1604,35.1346,35.1432,10848.0
2021-09-15 13:05:00,40.75,40.77,40.73,40.74,7307.0,35.1518,35.1691,35.1346,35.1432,7307.0
2021-09-15 13:10:00,40.74,40.76,40.71,40.75,10968.0,35.1432,35.1604,35.1173,35.1518,10968.0
2021-09-15 13:15:00,40.75,40.75,40.73,40.73,13520.0,35.1518,35.1518,35.1346,35.1346,13520.0
2021-09-15 13:20:00,40.73,40.76,40.72,40.74,9082.0,35.1346,35.1604,35.1259,35.1432,9082.0
2021-09-15 13:25:00,40.74,40.76,40.73,40.76,4726.0,35.1432,35.1604,35.1346,35.1604,4726.0
2021-09-15 13:30:00,40.76,40.8,40.76,40.8,8121.0,35.1604,35.1949,35.1604,35.1949,8121.0
2021-09-15 13:35:00,40.8,40.83,40.78,40.83,12148.0,35.1949,35.2208,35.1777,35.2208,12148.0
2021-09-15 13:40:00,40.84,40.84,40.8,40.82,25346.0,35.2294,35.2294,35.1949,35.2122,25346.0
2021-09-15 13:45:00,40.82,40.85,40.79,40.85,28932.0,35.2122,35.2381,35.1863,35.2381,28932.0
2021-09-15 13:50:00,40.85,40.87,40.84,40.85,13767.0,35.2381,35.2553,35.2294,35.2381,13767.0
2021-09-15 13:55:00,40.85,40.87,40.82,40.86,20085.0,35.2381,35.2553,35.2122,35.2467,20085.0
2021-09-15 14:00:00,40.86,40.89,40.84,40.86,11837.0,35.2467,35.2726,35.2294,35.2467,11837.0
2021-09-15 14:05:00,40.86,40.86,40.84,40.86,9355.0,35.2467,35.2467,35.2294,35.2467,9355.0
2021-09-15 14:10:00,40.86,40.89,40.85,40.86,16360.0,35.2467,35.2726,35.2381,35.2467,16360.0
2021-09-15 14:15:00,40.87,40.89,40.86,40.89,35859.0,35.2553,35.2726,35.2467,35.2726,35859.0
2021-09-15 14:20:00,40.9,40.92,40.87,40.92,18959.0,35.2812,35.2985,35.2553,35.2985,18959.0
2021-09-15 14:25:00,40.93,40.94,40.92,40.92,10242.0,35.3071,35.3157,35.2985,35.2985,10242.0
2021-09-15 14:30:00,40.91,40.94,40.89,40.93,22793.0,35.2898,35.3157,35.2726,35.3071,22793.0
2021-09-15 14:35:00,40.95,40.96,40.94,40.95,14174.0,35.3243,35.333,35.3157,35.3243,14174.0
2021-09-15 14:40:00,40.95,40.97,40.92,40.92,9542.0,35.3243,35.3416,35.2985,35.2985,9542.0
2021-09-15 14:45:00,40.93,40.97,40.92,40.94,17519.0,35.3071,35.3416,35.2985,35.3157,17519.0
2021-09-15 14:50:00,40.94,40.96,40.9,40.94,12582.0,35.3157,35.333,35.2812,35.3157,12582.0
2021-09-15 14:55:00,40.94,40.94,40.92,40.92,9371.0,35.3157,35.3157,35.2985,35.2985,9371.0
2021-09-15 15:00:00,40.92,40.94,40.91,40.94,22664.0,35.2985,35.3157,35.2898,35.3157,22664.0
2021-09-15 15:05:00,40.94,40.95,40.93,40.95,6468.0,35.3157,35.3243,35.3071,35.3243,6468.0
2021-09-15 15:10:00,40.94,40.97,40.94,40.96,19213.0,35.3157,35.3416,35.3157,35.333,19213.0
2021-09-15 15:15:00,40.96,40.97,40.95,40.96,11638.0,35.333,35.3416,35.3243,35.333,11638.0
2021-09-15 15:20:00,40.96,40.96,40.92,40.96,21421.0,35.333,35.333,35.2985,35.333,21421.0
2021-09-15 15:25:00,40.96,40.96,40.91,40.91,28101.0,35.333,35.333,35.2898,35.2898,28101.0
2021-09-15 15:30:00,40.91,40.96,40.89,40.96,34622.0,35.2898,35.333,35.2726,35.333,34622.0
2021-09-15 15:35:00,40.96,40.97,40.93,40.95,29486.0,35.333,35.3416,35.3071,35.3243,29486.0
2021-09-15 15:40:00,40.95,40.95,40.93,40.94,45796.0,35.3243,35.3243,35.3071,35.3157,45796.0
2021-09-15 15:45:00,40.94,40.95,40.91,40.91,75521.0,35.3157,35.3243,35.2898,35.2898,75521.0
2021-09-15 15:50:00,40.92,40.95,40.91,40.92,68998.0,35.2985,35.3243,35.2898,35.2985,68998.0
2021-09-15 15:55:00,40.92,40.99,40.92,40.99,141761.0,35.2985,35.3588,35.2985,35.3588,141761.0
2021-09-16 09:30:00,40.95,40.95,40.85,40.85,203723.0,35.3243,35.3243,35.2381,35.2381,203723.0
2021-09-16 09:35:00,40.82,40.88,40.73,40.88,91303.0,35.2122,35.2639,35.1346,35.2639,91303.0
2021-09-16 09:40:00,40.88,40.89,40.72,40.74,52322.0,35.2639,35.2726,35.1259,35.1432,52322.0
2021-09-16 09:45:00,40.72,40.72,40.58,40.63,48060.0,35.1259,35.1259,35.0052,35.0483,48060.0
2021-09-16 09:50:00,40.63,40.74,40.52,40.54,49031.0,35.0483,35.1432,34.9534,34.9707,49031.0
2021-09-16 09:55:00,40.54,40.56,40.48,40.55,23970.0,34.9707,34.9879,34.9189,34.9793,23970.0
2021-09-16 10:00:00,40.54,40.59,40.49,40.51,32440.0,34.9707,35.0138,34.9275,34.9448,32440.0
2021-09-16 10:05:00,40.51,40.54,40.41,40.46,32273.0,34.9448,34.9707,34.8585,34.9016,32273.0
2021-09-16 10:10:00,40.44,40.49,40.39,40.4,26145.0,34.8844,34.9275,34.8413,34.8499,26145.0
2021-09-16 10:15:00,40.39,40.42,40.35,40.36,29390.0,34.8413,34.8671,34.8068,34.8154,29390.0
2021-09-16 10:20:00,40.35,40.39,40.34,40.39,18579.0,34.8068,34.8413,34.7981,34.8413,18579.0
2021-09-16 10:25:00,40.4,40.4,40.34,40.4,12801.0,34.8499,34.8499,34.7981,34.8499,12801.0
2021-09-16 10:30:00,40.39,40.43,40.38,40.42,14983.0,34.8413,34.8758,34.8326,34.8671,14983.0
2021-09-16 10:35:00,40.43,40.44,40.37,40.39,9255.0,34.8758,34.8844,34.824,34.8413,9255.0
2021-09-16 10:40:00,40.39,40.39,40.31,40.31,20510.0,34.8413,34.8413,34.7723,34.7723,20510.0
2021-09-16 10:45:00,40.31,40.34,40.28,40.3,8612.0,34.7723,34.7981,34.7464,34.7636,8612.0
2021-09-16 10:50:00,40.28,40.29,40.2,40.2,25824.0,34.7464,34.755,34.6774,34.6774,25824.0
2021-09-16 10:55:00,40.2,40.23,40.16,40.23,33746.0,34.6774,34.7032,34.6429,34.7032,33746.0
2021-09-16 11:00:00,40.23,40.29,40.22,40.27,15970.0,34.7032,34.755,34.6946,34.7378,15970.0
2021-09-16 11:05:00,40.27,40.32,40.25,40.32,10281.0,34.7378,34.7809,34.7205,34.7809,10281.0
2021-09-16 11:10:00,40.3,40.36,40.28,40.35,10593.0,34.7636,34.8154,34.7464,34.8068,10593.0
2021-09-16 11:15:00,40.34,40.34,40.23,40.24,18873.0,34.7981,34.7981,34.7032,34.7119,18873.0
2021-09-16 11:20:00,40.24,40.25,40.18,40.18,16807.0,34.7119,34.7205,34.6601,34.6601,16807.0
2021-09-16 11:25:00,40.18,40.22,40.17,40.22,29094.0,34.6601,34.6946,34.6515,34.6946,29094.0
2021-09-16 11:30:00,40.22,40.25,40.16,40.19,172181.0,34.6946,34.7205,34.6429,34.6687,172181.0
2021-09-16 11:35:00,40.2,40.22,40.18,40.21,15086.0,34.6774,34.6946,34.6601,34.686,15086.0
2021-09-16 11:40:00,40.21,40.23,40.17,40.18,13778.0,34.686,34.7032,34.6515,34.6601,13778.0
2021-09-16 11:45:00,40.17,40.17,40.13,40.15,16496.0,34.6515,34.6515,34.617,34.6342,16496.0
2021-09-16 11:50:00,40.15,40.25,40.15,40.25,3078.0,34.6342,34.7205,34.6342,34.7205,3078.0
2021-09-16 11:55:00,40.25,40.27,40.24,40.25,15846.0,34.7205,34.7378,34.7119,34.7205,15846.0
2021-09-16 12:00:00,40.25,40.26,40.22,40.23,3155.0,34.7205,34.7291,34.6946,34.7032,3155.0
2021-09-16 12:05:00,40.23,40.23,40.21,40.22,7847.0,34.7032,34.7032,34.686,34.6946,7847.0
2021-09-16 12:10:00,40.21,40.24,40.19,40.23,8722.0,34.686,34.7119,34.6687,34.7032,8722.0
2021-09-16 12:15:00,40.22,40.28,40.2,40.27,6191.0,34.6946,34.7464,34.6774,34.7378,6191.0
2021-09-16 12:20:00,40.28,40.29,40.24,40.25,8933.0,34.7464,34.755,34.7119,34.7205,8933.0
2021-09-16 12:25:00,40.26,40.26,40.22,40.24,7308.0,34.7291,34.7291,34.6946,34.7119,7308.0
2021-09-16 12:30:00,40.25,40.3,40.25,40.3,18434.0,34.7205,34.7636,34.7205,34.7636,18434.0
2021-09-16 12:35:00,40.3,40.36,40.3,40.33,16573.0,34.7636,34.8154,34.7636,34.7895,16573.0
2021-09-16 12:40:00,40.33,40.35,40.3,40.35,22736.0,34.7895,34.8068,34.7636,34.8068,22736.0
2021-09-16 12:45:00,40.34,40.37,40.34,40.37,4050.0,34.7981,34.824,34.7981,34.824,4050.0
2021-09-16 12:50:00,40.38,40.38,40.34,40.34,10105.0,34.8326,34.8326,34.7981,34.7981,10105.0
2021-09-16 12:55:00,40.34,40.37,40.34,40.35,5000.0,34.7981,34.824,34.7981,34.8068,5000.0
2021-09-16 13:00:00,40.34,40.36,40.33,40.35,5599.0,34.7981,34.8154,34.7895,34.8068,5599.0
2021-09-16 13:05:00,40.36,40.38,40.35,40.36,9263.0,34.8154,34.8326,34.8068,34.8154,9263.0
2021-09-16 13:10:00,40.37,40.4,40.36,40.39,4489.0,34.824,34.8499,34.8154,34.8413,4489.0
2021-09-16 13:15:00,40.38,40.42,40.38,40.42,8556.0,34.8326,34.8671,34.8326,34.8671,8556.0
2021-09-16 13:20:00,40.42,40.44,40.4,40.41,4749.0,34.8671,34.8844,34.8499,34.8585,4749.0
2021-09-16 13:25:00,40.4,40.41,40.38,40.39,4619.0,34.8499,34.8585,34.8326,34.8413,4619.0
2021-09-16 13:30:00,40.38,40.38,40.34,40.35,3880.0,34.8326,34.8326,34.7981,34.8068,3880.0
2021-09-16 13:35:00,40.34,40.36,40.34,40.36,2147.0,34.7981,34.8154,34.7981,34.8154,2147.0
2021-09-16 13:40:00,40.37,40.39,40.36,40.38,5024.0,34.824,34.8413,34.8154,34.8326,5024.0
2021-09-16 13:45:00,40.39,40.4,40.35,40.36,15332.0,34.8413,34.8499,34.8068,34.8154,15332.0
2021-09-16 13:50:00,40.37,40.46,40.37,40.46,17379.0,34.824,34.9016,34.824,34.9016,17379.0
2021-09-16 13:55:00,40.47,40.49,40.46,40.46,4230.0,34.9103,34.9275,34.9016,34.9016,4230.0
2021-09-16 14:00:00,40.47,40.48,40.45,40.46,5708.0,34.9103,34.9189,34.893,34.9016,5708.0
2021-09-16 14:05:00,40.47,40.47,40.45,40.46,6297.0,34.9103,34.9103,34.893,34.9016,6297.0
2021-09-16 14:10:00,40.46,40.52,40.46,40.5,10690.0,34.9016,34.9534,34.9016,34.9362,10690.0
2021-09-16 14:15:00,40.5,40.5,40.48,40.49,6854.0,34.9362,34.9362,34.9189,34.9275,6854.0
2021-09-16 14:20:00,40.49,40.51,40.47,40.49,25471.0,34.9275,34.9448,34.9103,34.9275,25471.0
2021-09-16 14:25:00,40.49,40.51,40.48,40.51,14169.0,34.9275,34.9448,34.9189,34.9448,14169.0
2021-09-16 14:30:00,40.51,40.53,40.5,40.52,12793.0,34.9448,34.962,34.9362,34.9534,12793.0
2021-09-16 14:35:00,40.52,40.52,40.49,40.51,5192.0,34.9534,34.9534,34.9275,34.9448,5192.0
2021-09-16 14:40:00,40.5,40.5,40.46,40.47,3246.0,34.9362,34.9362,34.9016,34.9103,3246.0
2021-09-16 14:45:00,40.47,40.47,40.45,40.47,3770.0,34.9103,34.9103,34.893,34.9103,3770.0
2021-09-16 14:50:00,40.48,40.5,40.46,40.5,6881.0,34.9189,34.9362,34.9016,34.9362,6881.0
2021-09-16 14:55:00,40.51,40.53,40.5,40.51,3275.0,34.9448,34.962,34.9362,34.9448,3275.0
2021-09-16 15:00:00,40.51,40.52,40.49,40.51,13952.0,34.9448,34.9534,34.9275,34.9448,13952.0
2021-09-16 15:05:00,40.51,40.57,40.5,40.56,3909.0,34.9448,34.9965,34.9362,34.9879,3909.0
2021-09-16 15:10:00,40.56,40.58,40.56,40.56,18038.0,34.9879,35.0052,34.9879,34.9879,18038.0
2021-09-16 15:15:00,40.56,40.56,40.51,40.54,10673.0,34.9879,34.9879,34.9448,34.9707,10673.0
2021-09-16 15:20:00,40.54,40.55,40.51,40.52,4206.0,34.9707,34.9793,34.9448,34.9534,4206.0
2021-09-16 15:25:00,40.54,40.54,40.49,40.49,15828.0,34.9707,34.9707,34.9275,34.9275,15828.0
2021-09-16 15:30:00,40.5,40.51,40.48,40.48,36084.0,34.9362,34.9448,34.9189,34.9189,36084.0
2021-09-16 15:35:00,40.48,40.48,40.46,40.47,14774.0,34.9189,34.9189,34.9016,34.9103,14774.0
2021-09-16 15:40:00,40.48,40.5,40.47,40.48,13878.0,34.9189,34.9362,34.9103,34.9189,13878.0
2021-09-16 15:45:00,40.48,40.48,40.45,40.46,53742.0,34.9189,34.9189,34.893,34.9016,53742.0
2021-09-16 15:50:00,40.47,40.49,40.45,40.46,65897.0,34.9103,34.9275,34.893,34.9016,65897.0
2021-09-16 15:55:00,40.46,40.47,40.42,40.43,79465.0,34.9016,34.9103,34.8671,34.8758,79465.0
2021-09-17 09:30:00,40.19,40.4,40.18,40.26,169363.0,34.6687,34.8499,34.6601,34.7291,169363.0
2021-09-17 09:35:00,40.27,40.38,40.24,40.34,52006.0,34.7378,34.8326,34.7119,34.7981,52006.0
2021-09-17 09:40:00,40.34,40.37,40.15,40.16,40541.0,34.7981,34.824,34.6342,34.6429,40541.0
2021-09-17 09:45:00,40.19,40.25,40.13,40.14,26266.0,34.6687,34.7205,34.617,34.6256,26266.0
2021-09-17 09:50:00,40.15,40.23,40.12,40.13,44232.0,34.6342,34.7032,34.6084,34.617,44232.0
2021-09-17 09:55:00,40.14,40.14,39.9,39.97,70919.0,34.6256,34.6256,34.4186,34.479,70919.0
2021-09-17 10:00:00,39.97,40.02,39.94,39.99,64529.0,34.479,34.5221,34.4531,34.4962,64529.0
2021-09-17 10:05:00,39.99,39.99,39.89,39.91,45927.0,34.4962,34.4962,34.41,34.4272,45927.0
2021-09-17 10:10:00,39.9,39.97,39.89,39.9,19813.0,34.4186,34.479,34.41,34.4186,19813.0
2021-09-17 10:15:00,39.89,39.94,39.86,39.94,53121.0,34.41,34.4531,34.3841,34.4531,53121.0
2021-09-17 10:20:00,39.94,39.97,39.87,39.88,71154.0,34.4531,34.479,34.3927,34.4013,71154.0
2021-09-17 10:25:00,39.88,39.88,39.82,39.85,26083.0,34.4013,34.4013,34.3496,34.3754,26083.0
2021-09-17 10:30:00,39.85,39.86,39.78,39.83,25562.0,34.3754,34.3841,34.3151,34.3582,25562.0
2021-09-17 10:35:00,39.83,39.85,39.79,39.8,31266.0,34.3582,34.3754,34.3237,34.3323,31266.0
2021-09-17 10:40:00,39.8,39.81,39.74,39.76,56756.0,34.3323,34.3409,34.2806,34.2978,56756.0
2021-09-17 10:45:00,39.74,39.79,39.71,39.78,17316.0,34.2806,34.3237,34.2547,34.3151,17316.0
2021-09-17 10:50:00,39.78,39.78,39.7,39.71,23931.0,34.3151,34.3151,34.2461,34.2547,23931.0
2021-09-17 10:55:00,39.71,39.71,39.63,39.69,37972.0,34.2547,34.2547,34.1857,34.2374,37972.0
2021-09-17 11:00:00,39.68,39.7,39.66,39.7,47121.0,34.2288,34.2461,34.2116,34.2461,47121.0
2021-09-17 11:05:00,39.71,39.71,39.63,39.64,19117.0,34.2547,34.2547,34.1857,34.1943,19117.0
2021-09-17 11:10:00,39.64,39.7,39.59,39.68,99632.0,34.1943,34.2461,34.1512,34.2288,99632.0
2021-09-17 11:15:00,39.69,39.71,39.63,39.64,75846.0,34.2374,34.2547,34.1857,34.1943,75846.0
2021-09-17 11:20:00,39.65,39.67,39.55,39.55,62097.0,34.2029,34.2202,34.1167,34.1167,62097.0
2021-09-17 11:25:00,39.55,39.56,39.5,39.5,74903.0,34.1167,34.1253,34.0735,34.0735,74903.0
2021-09-17 11:30:00,39.51,39.84,39.48,39.71,402938.0,34.0822,34.3668,34.0563,34.2547,402938.0
2021-09-17 11:35:00,39.7,39.75,39.69,39.74,29610.0,34.2461,34.2892,34.2374,34.2806,29610.0
2021-09-17 11:40:00,39.74,39.75,39.62,39.65,18277.0,34.2806,34.2892,34.177,34.2029,18277.0
2021-09-17 11:45:00,39.65,39.72,39.64,39.71,39194.0,34.2029,34.2633,34.1943,34.2547,39194.0
2021-09-17 11:50:00,39.7,39.71,39.67,39.7,29754.0,34.2461,34.2547,34.2202,34.2461,29754.0
2021-09-17 11:55:00,39.7,39.77,39.69,39.75,16240.0,34.2461,34.3064,34.2374,34.2892,16240.0
2021-09-17 12:00:00,39.73,39.73,39.66,39.68,19456.0,34.2719,34.2719,34.2116,34.2288,19456.0
2021-09-17 12:05:00,39.69,39.72,39.67,39.72,20093.0,34.2374,34.2633,34.2202,34.2633,20093.0
2021-09-17 12:10:00,39.72,39.78,39.72,39.77,14541.0,34.2633,34.3151,34.2633,34.3064,14541.0
2021-09-17 12:15:00,39.78,39.79,39.74,39.77,11481.0,34.3151,34.3237,34.2806,34.3064,11481.0
2021-09-17 12:20:00,39.77,39.81,39.75,39.81,26500.0,34.3064,34.3409,34.2892,34.3409,26500.0
2021-09-17 12:25:00,39.82,39.85,39.79,39.8,6721.0,34.3496,34.3754,34.3237,34.3323,6721.0
2021-09-17 12:30:00,39.79,39.81,39.76,39.76,21773.0,34.3237,34.3409,34.2978,34.2978,21773.0
2021-09-17 12:35:00,39.76,39.81,39.76,39.8,12085.0,34.2978,34.3409,34.2978,34.3323,12085.0
2021-09-17 12:40:00,39.81,39.82,39.76,39.77,14286.0,34.3409,34.3496,34.2978,34.3064,14286.0
2021-09-17 12:45:00,39.76,39.79,39.75,39.77,30535.0,34.2978,34.3237,34.2892,34.3064,30535.0
2021-09-17 12:50:00,39.77,39.8,39.74,39.74,15984.0,34.3064,34.3323,34.2806,34.2806,15984.0
2021-09-17 12:55:00,39.74,39.75,39.71,39.72,8387.0,34.2806,34.2892,34.2547,34.2633,8387.0
2021-09-17 13:00:00,39.72,39.73,39.7,39.7,8616.0,34.2633,34.2719,34.2461,34.2461,8616.0
2021-09-17 13:05:00,39.7,39.71,39.65,39.65,13159.0,34.2461,34.2547,34.2029,34.2029,13159.0
2021-09-17 13:10:00,39.66,39.67,39.64,39.65,12657.0,34.2116,34.2202,34.1943,34.2029,12657.0
2021-09-17 13:15:00,39.65,39.67,39.64,39.66,5000.0,34.2029,34.2202,34.1943,34.2116,5000.0
2021-09-17 13:20:00,39.65,39.65,39.59,39.59,9602.0,34.2029,34.2029,34.1512,34.1512,9602.0
2021-09-17 13:25:00,39.59,39.64,39.58,39.64,9654.0,34.1512,34.1943,34.1425,34.1943,9654.0
2021-09-17 13:30:00,39.64,39.64,39.59,39.61,18746.0,34.1943,34.1943,34.1512,34.1684,18746.0
2021-09-17 13:35:00,39.61,39.67,39.61,39.64,32072.0,34.1684,34.2202,34.1684,34.1943,32072.0
2021-09-17 13:40:00,39.64,39.66,39.63,39.64,12650.0,34.1943,34.2116,34.1857,34.1943,12650.0
2021-09-17 13:45:00,39.65,39.65,39.58,39.59,40687.0,34.2029,34.2029,34.1425,34.1512,40687.0
2021-09-17 13:50:00,39.59,39.6,39.57,39.6,34263.0,34.1512,34.1598,34.1339,34.1598,34263.0
2021-09-17 13:55:00,39.6,39.63,39.59,39.63,9375.0,34.1598,34.1857,34.1512,34.1857,9375.0
2021-09-17 14:00:00,39.62,39.65,39.62,39.64,9666.0,34.177,34.2029,34.177,34.1943,9666.0
2021-09-17 14:05:00,39.64,39.68,39.62,39.67,17805.0,34.1943,34.2288,34.177,34.2202,17805.0
2021-09-17 14:10:00,39.67,39.68,39.62,39.63,34940.0,34.2202,34.2288,34.177,34.1857,34940.0
2021-09-17 14:15:00,39.63,39.69,39.62,39.67,34475.0,34.1857,34.2374,34.177,34.2202,34475.0
2021-09-17 14:20:00,39.67,39.74,39.66,39.73,27365.0,34.2202,34.2806,34.2116,34.2719,27365.0
2021-09-17 14:25:00,39.73,39.73,39.64,39.66,35634.0,34.2719,34.2719,34.1943,34.2116,35634.0
2021-09-17 14:30:00,39.66,39.66,39.61,39.62,24975.0,34.2116,34.2116,34.1684,34.177,24975.0
2021-09-17 14:35:00,39.61,39.64,39.59,39.64,6288.0,34.1684,34.1943,34.1512,34.1943,6288.0
2021-09-17 14:40:00,39.64,39.74,39.63,39.73,15191.0,34.1943,34.2806,34.1857,34.2719,15191.0
2021-09-17 14:45:00,39.73,39.76,39.7,39.75,19867.0,34.2719,34.2978,34.2461,34.2892,19867.0
2021-09-17 14:50:00,39.75,39.75,39.7,39.7,34771.0,34.2892,34.2892,34.2461,34.2461,34771.0
2021-09-17 14:55:00,39.7,39.74,39.7,39.72,14025.0,34.2461,34.2806,34.2461,34.2633,14025.0
2021-09-17 15:00:00,39.72,39.76,39.7,39.76,27089.0,34.2633,34.2978,34.2461,34.2978,27089.0
2021-09-17 15:05:00,39.75,39.75,39.7,39.71,17090.0,34.2892,34.2892,34.2461,34.2547,17090.0
2021-09-17 15:10:00,39.7,39.7,39.61,39.62,20288.0,34.2461,34.2461,34.1684,34.177,20288.0
2021-09-17 15:15:00,39.61,39.7,39.6,39.69,31157.0,34.1684,34.2461,34.1598,34.2374,31157.0
2021-09-17 15:20:00,39.69,39.71,39.68,39.71,9260.0,34.2374,34.2547,34.2288,34.2547,9260.0
2021-09-17 15:25:00,39.7,39.71,39.68,39.7,13522.0,34.2461,34.2547,34.2288,34.2461,13522.0
2021-09-17 15:30:00,39.71,39.71,39.67,39.68,21211.0,34.2547,34.2547,34.2202,34.2288,21211.0
2021-09-17 15:35:00,39.68,39.7,39.6,39.61,92272.0,34.2288,34.2461,34.1598,34.1684,92272.0
2021-09-17 15:40:00,39.61,39.68,39.6,39.66,76977.0,34.1684,34.2288,34.1598,34.2116,76977.0
2021-09-17 15:45:00,39.66,39.67,39.62,39.62,43466.0,34.2116,34.2202,34.177,34.177,43466.0
2021-09-17 15:50:00,39.62,39.69,39.62,39.67,113580.0,34.177,34.2374,34.177,34.2202,113580.0
2021-09-17 15:55:00,39.67,39.73,39.66,39.71,222571.0,34.2202,34.2719,34.2116,34.2547,222571.0
2021-09-20 09:30:00,39.12,39.13,38.93,38.96,202549.0,33.7457,33.7544,33.5818,33.6077,202549.0
2021-09-20 09:35:00,38.96,38.96,38.8,38.94,118142.0,33.6077,33.6077,33.4697,33.5905,118142.0
2021-09-20 09:40:00,38.94,39.07,38.88,39.07,102382.0,33.5905,33.7026,33.5387,33.7026,102382.0
2021-09-20 09:45:00,39.08,39.25,39.05,39.24,77822.0,33.7112,33.8579,33.6854,33.8493,77822.0
2021-09-20 09:50:00,39.25,39.25,39.12,39.16,49934.0,33.8579,33.8579,33.7457,33.7802,49934.0
2021-09-20 09:55:00,39.15,39.24,39.13,39.19,35988.0,33.7716,33.8493,33.7544,33.8061,35988.0
2021-09-20 10:00:00,39.18,39.21,39.08,39.13,130339.0,33.7975,33.8234,33.7112,33.7544,130339.0
2021-09-20 10:05:00,39.12,39.25,39.07,39.09,42581.0,33.7457,33.8579,33.7026,33.7199,42581.0
2021-09-20 10:10:00,39.09,39.1,39.03,39.05,78105.0,33.7199,33.7285,33.6681,33.6854,78105.0
2021-09-20 10:15:00,39.05,39.05,38.91,38.96,64939.0,33.6854,33.6854,33.5646,33.6077,64939.0
2021-09-20 10:20:00,38.95,38.95,38.83,38.83,48411.0,33.5991,33.5991,33.4956,33.4956,48411.0
2021-09-20 10:25:00,38.82,38.96,38.8,38.91,50305.0,33.487,33.6077,33.4697,33.5646,50305.0
2021-09-20 10:30:00,38.89,38.95,38.86,38.9,31513.0,33.5473,33.5991,33.5215,33.556,31513.0
2021-09-20 10:35:00,38.9,39.09,38.88,39.08,38205.0,33.556,33.7199,33.5387,33.7112,38205.0
2021-09-20 10:40:00,39.08,39.16,39.04,39.12,24465.0,33.7112,33.7802,33.6767,33.7457,24465.0
2021-09-20 10:45:00,39.14,39.2,39.06,39.18,27255.0,33.763,33.8147,33.694,33.7975,27255.0
2021-09-20 10:50:00,39.15,39.25,39.14,39.25,18541.0,33.7716,33.8579,33.763,33.8579,18541.0
2021-09-20 10:55:00,39.25,39.25,39.16,39.16,36160.0,33.8579,33.8579,33.7802,33.7802,36160.0
2021-09-20 11:00:00,39.15,39.21,39.14,39.2,55607.0,33.7716,33.8234,33.763,33.8147,55607.0
2021-09-20 11:05:00,39.2,39.26,39.2,39.2,16419.0,33.8147,33.8665,33.8147,33.8147,16419.0
2021-09-20 11:10:00,39.19,39.24,39.17,39.24,38084.0,33.8061,33.8493,33.7889,33.8493,38084.0
2021-09-20 11:15:00,39.22,39.22,39.11,39.13,13912.0,33.832,33.832,33.7371,33.7544,13912.0
2021-09-20 11:20:00,39.12,39.15,39.08,39.11,34002.0,33.7457,33.7716,33.7112,33.7371,34002.0
2021-09-20 11:25:00,39.11,39.14,39.06,39.14,27463.0,33.7371,33.763,33.694,33.763,27463.0
2021-09-20 11:30:00,39.14,39.14,39.05,39.07,23095.0,33.763,33.763,33.6854,33.7026,23095.0
2021-09-20 11:35:00,39.07,39.1,39.05,39.08,10544.0,33.7026,33.7285,33.6854,33.7112,10544.0
2021-09-20 11:40:00,39.06,39.06,38.95,38.96,6665.0,33.694,33.694,33.5991,33.6077,6665.0
2021-09-20 11:45:00,38.95,38.95,38.9,38.91,24389.0,33.5991,33.5991,33.556,33.5646,24389.0
2021-09-20 11:50:00,38.91,38.93,38.86,38.89,65344.0,33.5646,33.5818,33.5215,33.5473,65344.0
2021-09-20 11:55:00,38.88,38.92,38.87,38.89,28361.0,33.5387,33.5732,33.5301,33.5473,28361.0
2021-09-20 12:00:00,38.9,38.92,38.82,38.82,11590.0,33.556,33.5732,33.487,33.487,11590.0
2021-09-20 12:05:00,38.81,38.83,38.77,38.77,17990.0,33.4783,33.4956,33.4438,33.4438,17990.0
2021-09-20 12:10:00,38.8,38.86,38.77,38.85,19219.0,33.4697,33.5215,33.4438,33.5128,19219.0
2021-09-20 12:15:00,38.83,38.87,38.81,38.81,9050.0,33.4956,33.5301,33.4783,33.4783,9050.0
2021-09-20 12:20:00,38.8,38.81,38.75,38.78,12735.0,33.4697,33.4783,33.4266,33.4524,12735.0
2021-09-20 12:25:00,38.79,38.84,38.77,38.82,12724.0,33.4611,33.5042,33.4438,33.487,12724.0
2021-09-20 12:30:00,38.81,38.84,38.78,38.79,7734.0,33.4783,33.5042,33.4524,33.4611,7734.0
2021-09-20 12:35:00,38.79,38.81,38.76,38.81,12800.0,33.4611,33.4783,33.4352,33.4783,12800.0
2021-09-20 12:40:00,38.81,38.81,38.7,38.73,18403.0,33.4783,33.4783,33.3834,33.4093,18403.0
2021-09-20 12:45:00,38.72,38.72,38.67,38.68,35201.0,33.4007,33.4007,33.3576,33.3662,35201.0
2021-09-20 12:50:00,38.68,38.7,38.63,38.64,18446.0,33.3662,33.3834,33.3231,33.3317,18446.0
2021-09-20 12:55:00,38.64,38.66,38.58,38.59,24436.0,33.3317,33.3489,33.2799,33.2885,24436.0
2021-09-20 13:00:00,38.6,38.63,38.56,38.56,13683.0,33.2972,33.3231,33.2627,33.2627,13683.0
2021-09-20 13:05:00,38.57,38.57,38.53,38.57,13340.0,33.2713,33.2713,33.2368,33.2713,13340.0
2021-09-20 13:10:00,38.56,38.6,38.54,38.56,25112.0,33.2627,33.2972,33.2454,33.2627,25112.0
2021-09-20 13:15:00,38.56,38.64,38.55,38.64,15946.0,33.2627,33.3317,33.254,33.3317,15946.0
2021-09-20 13:20:00,38.64,38.71,38.62,38.68,107538.0,33.3317,33.3921,33.3144,33.3662,107538.0
2021-09-20 13:25:00,38.7,38.7,38.63,38.65,22335.0,33.3834,33.3834,33.3231,33.3403,22335.0
2021-09-20 13:30:00,38.65,38.65,38.61,38.61,44921.0,33.3403,33.3403,33.3058,33.3058,44921.0
2021-09-20 13:35:00,38.61,38.73,38.61,38.73,10071.0,33.3058,33.4093,33.3058,33.4093,10071.0
2021-09-20 13:40:00,38.73,38.75,38.67,38.67,5976.0,33.4093,33.4266,33.3576,33.3576,5976.0
2021-09-20 13:45:00,38.67,38.71,38.65,38.7,11363.0,33.3576,33.3921,33.3403,33.3834,11363.0
2021-09-20 13:50:00,38.7,38.73,38.7,38.7,16920.0,33.3834,33.4093,33.3834,33.3834,16920.0
2021-09-20 13:55:00,38.7,38.72,38.68,38.71,33089.0,33.3834,33.4007,33.3662,33.3921,33089.0
2021-09-20 14:00:00,38.72,38.76,38.68,38.7,29504.0,33.4007,33.4352,33.3662,33.3834,29504.0
2021-09-20 14:05:00,38.69,38.69,38.6,38.6,21929.0,33.3748,33.3748,33.2972,33.2972,21929.0
2021-09-20 14:10:00,38.6,38.61,38.57,38.61,30047.0,33.2972,33.3058,33.2713,33.3058,30047.0
2021-09-20 14:15:00,38.61,38.63,38.58,38.62,53319.0,33.3058,33.3231,33.2799,33.3144,53319.0
2021-09-20 14:20:00,38.61,38.63,38.51,38.52,26582.0,33.3058,33.3231,33.2195,33.2282,26582.0
2021-09-20 14:25:00,38.51,38.56,38.51,38.55,32698.0,33.2195,33.2627,33.2195,33.254,32698.0
2021-09-20 14:30:00,38.56,38.59,38.54,38.55,45460.0,33.2627,33.2885,33.2454,33.254,45460.0
2021-09-20 14:35:00,38.55,38.56,38.5,38.52,52416.0,33.254,33.2627,33.2109,33.2282,52416.0
2021-09-20 14:40:00,38.52,38.63,38.52,38.57,45641.0,33.2282,33.3231,33.2282,33.2713,45641.0
2021-09-20 14:45:00,38.57,38.64,38.54,38.59,78530.0,33.2713,33.3317,33.2454,33.2885,78530.0
2021-09-20 14:50:00,38.59,38.62,38.57,38.58,44420.0,33.2885,33.3144,33.2713,33.2799,44420.0
2021-09-20 14:55:00,38.58,38.59,38.5,38.51,38398.0,33.2799,33.2885,33.2109,33.2195,38398.0
2021-09-20 15:00:00,38.51,38.57,38.48,38.55,43919.0,33.2195,33.2713,33.1937,33.254,43919.0
2021-09-20 15:05:00,38.54,38.55,38.46,38.47,33722.0,33.2454,33.254,33.1764,33.185,33722.0
2021-09-20 15:10:00,38.47,38.53,38.47,38.52,36026.0,33.185,33.2368,33.185,33.2282,36026.0
2021-09-20 15:15:00,38.53,38.57,38.5,38.53,38510.0,33.2368,33.2713,33.2109,33.2368,38510.0
2021-09-20 15:20:00,38.53,38.59,38.53,38.58,22019.0,33.2368,33.2885,33.2368,33.2799,22019.0
2021-09-20 15:25:00,38.58,38.67,38.55,38.67,89752.0,33.2799,33.3576,33.254,33.3576,89752.0
2021-09-20 15:30:00,38.68,38.68,38.63,38.64,62865.0,33.3662,33.3662,33.3231,33.3317,62865.0
2021-09-20 15:35:00,38.65,38.72,38.64,38.69,58931.0,33.3403,33.4007,33.3317,33.3748,58931.0
2021-09-20 15:40:00,38.68,38.77,38.68,38.77,63077.0,33.3662,33.4438,33.3662,33.4438,63077.0
2021-09-20 15:45:00,38.77,38.83,38.76,38.82,56769.0,33.4438,33.4956,33.4352,33.487,56769.0
2021-09-20 15:50:00,38.82,38.92,38.81,38.91,95183.0,33.487,33.5732,33.4783,33.5646,95183.0
2021-09-20 15:55:00,38.91,38.98,38.91,38.98,135516.0,33.5646,33.625,33.5646,33.625,135516.0
2021-09-21 09:30:00,40.72,40.85,40.72,40.8,462525.0,35.1259,35.2381,35.1259,35.1949,462525.0
2021-09-21 09:35:00,40.8,40.99,40.78,40.96,258431.0,35.1949,35.3588,35.1777,35.333,258431.0
2021-09-21 09:40:00,40.96,40.98,40.71,40.77,243558.0,35.333,35.3502,35.1173,35.1691,243558.0
2021-09-21 09:45:00,40.77,40.85,40.69,40.83,138855.0,35.1691,35.2381,35.1001,35.2208,138855.0
2021-09-21 09:50:00,40.84,40.84,40.68,40.69,114979.0,35.2294,35.2294,35.0914,35.1001,114979.0
2021-09-21 09:55:00,40.7,40.75,40.62,40.67,178006.0,35.1087,35.1518,35.0397,35.0828,178006.0
2021-09-21 10:00:00,40.68,40.7,40.53,40.55,97238.0,35.0914,35.1087,34.962,34.9793,97238.0
2021-09-21 10:05:00,40.54,40.55,40.34,40.36,110613.0,34.9707,34.9793,34.7981,34.8154,110613.0
2021-09-21 10:10:00,40.35,40.5,40.33,40.48,118591.0,34.8068,34.9362,34.7895,34.9189,118591.0
2021-09-21 10:15:00,40.47,40.48,40.37,40.41,87012.0,34.9103,34.9189,34.824,34.8585,87012.0
2021-09-21 10:20:00,40.41,40.43,40.36,40.37,96982.0,34.8585,34.8758,34.8154,34.824,96982.0
2021-09-21 10:25:00,40.37,40.44,40.31,40.43,104590.0,34.824,34.8844,34.7723,34.8758,104590.0
2021-09-21 10:30:00,40.43,40.52,40.42,40.5,84567.0,34.8758,34.9534,34.8671,34.9362,84567.0
2021-09-21 10:35:00,40.5,40.56,40.47,40.56,61056.0,34.9362,34.9879,34.9103,34.9879,61056.0
2021-09-21 10:40:00,40.56,40.58,40.5,40.5,53186.0,34.9879,35.0052,34.9362,34.9362,53186.0
2021-09-21 10:45:00,40.49,40.51,40.4,40.41,83012.0,34.9275,34.9448,34.8499,34.8585,83012.0
2021-09-21 10:50:00,40.4,40.41,40.31,40.34,62657.0,34.8499,34.8585,34.7723,34.7981,62657.0
2021-09-21 10:55:00,40.34,40.34,40.24,40.26,45275.0,34.7981,34.7981,34.7119,34.7291,45275.0
2021-09-21 11:00:00,40.26,40.32,40.21,40.32,86050.0,34.7291,34.7809,34.686,34.7809,86050.0
2021-09-21 11:05:00,40.31,40.44,40.3,40.43,57302.0,34.7723,34.8844,34.7636,34.8758,57302.0
2021-09-21 11:10:00,40.43,40.44,40.37,40.39,47569.0,34.8758,34.8844,34.824,34.8413,47569.0
2021-09-21 11:15:00,40.4,40.4,40.32,40.34,44143.0,34.8499,34.8499,34.7809,34.7981,44143.0
2021-09-21 11:20:00,40.32,40.34,40.27,40.28,39814.0,34.7809,34.7981,34.7378,34.7464,39814.0
2021-09-21 11:25:00,40.28,40.32,40.24,40.27,41515.0,34.7464,34.7809,34.7119,34.7378,41515.0
2021-09-21 11:30:00,40.28,40.46,40.27,40.45,135490.0,34.7464,34.9016,34.7378,34.893,135490.0
2021-09-21 11:35:00,40.45,40.5,40.45,40.48,29283.0,34.893,34.9362,34.893,34.9189,29283.0
2021-09-21 11:40:00,40.48,40.48,40.44,40.47,15392.0,34.9189,34.9189,34.8844,34.9103,15392.0
2021-09-21 11:45:00,40.48,40.54,40.48,40.54,15690.0,34.9189,34.9707,34.9189,34.9707,15690.0
2021-09-21 11:50:00,40.54,40.55,40.51,40.54,11170.0,34.9707,34.9793,34.9448,34.9707,11170.0
2021-09-21 11:55:00,40.55,40.62,40.54,40.55,27346.0,34.9793,35.0397,34.9707,34.9793,27346.0
2021-09-21 12:00:00,40.55,40.63,40.54,40.63,47301.0,34.9793,35.0483,34.9707,35.0483,47301.0
2021-09-21 12:05:00,40.61,40.65,40.6,40.64,20835.0,35.031,35.0655,35.0224,35.0569,20835.0
2021-09-21 12:10:00,40.64,40.66,40.63,40.65,35803.0,35.0569,35.0742,35.0483,35.0655,35803.0
2021-09-21 12:15:00,40.66,40.67,40.59,40.6,27860.0,35.0742,35.0828,35.0138,35.0224,27860.0
2021-09-21 12:20:00,40.61,40.65,40.6,40.6,13950.0,35.031,35.0655,35.0224,35.0224,13950.0
2021-09-21 12:25:00,40.6,40.61,40.57,40.59,14254.0,35.0224,35.031,34.9965,35.0138,14254.0
2021-09-21 12:30:00,40.6,40.63,40.59,40.6,24249.0,35.0224,35.0483,35.0138,35.0224,24249.0
2021-09-21 12:35:00,40.59,40.61,40.55,40.58,46828.0,35.0138,35.031,34.9793,35.0052,46828.0
2021-09-21 12:40:00,40.58,40.59,40.54,40.58,10715.0,35.0052,35.0138,34.9707,35.0052,10715.0
2021-09-21 12:45:00,40.57,40.6,40.55,40.57,11311.0,34.9965,35.0224,34.9793,34.9965,11311.0
2021-09-21 12:50:00,40.57,40.57,40.46,40.47,14356.0,34.9965,34.9965,34.9016,34.9103,14356.0
2021-09-21 12:55:00,40.49,40.56,40.48,40.55,11435.0,34.9275,34.9879,34.9189,34.9793,11435.0
2021-09-21 13:00:00,40.55,40.56,40.49,40.5,21504.0,34.9793,34.9879,34.9275,34.9362,21504.0
2021-09-21 13:05:00,40.49,40.57,40.48,40.55,10941.0,34.9275,34.9965,34.9189,34.9793,10941.0
2021-09-21 13:10:00,40.53,40.55,40.5,40.5,10629.0,34.962,34.9793,34.9362,34.9362,10629.0
2021-09-21 13:15:00,40.51,40.58,40.48,40.58,10297.0,34.9448,35.0052,34.9189,35.0052,10297.0
2021-09-21 13:20:00,40.59,40.63,40.56,40.56,32556.0,35.0138,35.0483,34.9879,34.9879,32556.0
2021-09-21 13:25:00,40.56,40.6,40.53,40.56,21763.0,34.9879,35.0224,34.962,34.9879,21763.0
2021-09-21 13:30:00,40.56,40.58,40.53,40.57,17347.0,34.9879,35.0052,34.962,34.9965,17347.0
2021-09-21 13:35:00,40.58,40.64,40.56,40.63,11962.0,35.0052,35.0569,34.9879,35.0483,11962.0
2021-09-21 13:40:00,40.62,40.62,40.58,40.59,15485.0,35.0397,35.0397,35.0052,35.0138,15485.0
2021-09-21 13:45:00,40.58,40.6,40.55,40.59,23917.0,35.0052,35.0224,34.9793,35.0138,23917.0
2021-09-21 13:50:00,40.59,40.61,40.48,40.53,46240.0,35.0138,35.031,34.9189,34.962,46240.0
2021-09-21 13:55:00,40.53,40.53,40.46,40.5,53394.0,34.962,34.962,34.9016,34.9362,53394.0
2021-09-21 14:00:00,40.5,40.54,40.47,40.48,69192.0,34.9362,34.9707,34.9103,34.9189,69192.0
2021-09-21 14:05:00,40.48,40.49,40.45,40.47,28828.0,34.9189,34.9275,34.893,34.9103,28828.0
2021-09-21 14:10:00,40.47,40.5,40.46,40.5,45112.0,34.9103,34.9362,34.9016,34.9362,45112.0
2021-09-21 14:15:00,40.5,40.51,40.46,40.5,31209.0,34.9362,34.9448,34.9016,34.9362,31209.0
2021-09-21 14:20:00,40.49,40.5,40.45,40.47,35894.0,34.9275,34.9362,34.893,34.9103,35894.0
2021-09-21 14:25:00,40.47,40.48,40.4,40.4,26395.0,34.9103,34.9189,34.8499,34.8499,26395.0
2021-09-21 14:30:00,40.41,40.47,40.4,40.46,15154.0,34.8585,34.9103,34.8499,34.9016,15154.0
2021-09-21 14:35:00,40.48,40.5,40.45,40.48,36532.0,34.9189,34.9362,34.893,34.9189,36532.0
2021-09-21 14:40:00,40.48,40.51,40.47,40.49,10899.0,34.9189,34.9448,34.9103,34.9275,10899.0
2021-09-21 14:45:00,40.49,40.5,40.45,40.49,17241.0,34.9275,34.9362,34.893,34.9275,17241.0
2021-09-21 14:50:00,40.5,40.61,40.5,40.56,46793.0,34.9362,35.031,34.9362,34.9879,46793.0
2021-09-21 14:55:00,40.56,40.57,40.49,40.51,30869.0,34.9879,34.9965,34.9275,34.9448,30869.0
2021-09-21 15:00:00,40.51,40.57,40.51,40.52,29821.0,34.9448,34.9965,34.9448,34.9534,29821.0
2021-09-21 15:05:00,40.52,40.56,40.51,40.53,19703.0,34.9534,34.9879,34.9448,34.962,19703.0
2021-09-21 15:10:00,40.53,40.57,40.51,40.56,43173.0,34.962,34.9965,34.9448,34.9879,43173.0
2021-09-21 15:15:00,40.57,40.62,40.55,40.56,34249.0,34.9965,35.0397,34.9793,34.9879,34249.0
2021-09-21 15:20:00,40.55,40.66,40.54,40.66,34240.0,34.9793,35.0742,34.9707,35.0742,34240.0
2021-09-21 15:25:00,40.66,40.67,40.61,40.63,48615.0,35.0742,35.0828,35.031,35.0483,48615.0
2021-09-21 15:30:00,40.63,40.64,40.59,40.62,69692.0,35.0483,35.0569,35.0138,35.0397,69692.0
2021-09-21 15:35:00,40.63,40.66,40.6,40.61,32378.0,35.0483,35.0742,35.0224,35.031,32378.0
2021-09-21 15:40:00,40.6,40.61,40.56,40.57,74417.0,35.0224,35.031,34.9879,34.9965,74417.0
2021-09-21 15:45:00,40.56,40.57,40.48,40.51,42033.0,34.9879,34.9965,34.9189,34.9448,42033.0
2021-09-21 15:50:00,40.51,40.54,40.5,40.52,59859.0,34.9448,34.9707,34.9362,34.9534,59859.0
2021-09-21 15:55:00,40.52,40.53,40.48,40.48,83021.0,34.9534,34.962,34.9189,34.9189,83021.0
2021-09-22 09:30:00,41.23,41.37,41.15,41.34,192840.0,35.5659,35.6866,35.4969,35.6608,192840.0
2021-09-22 09:35:00,41.35,41.37,41.28,41.34,71929.0,35.6694,35.6866,35.609,35.6608,71929.0
2021-09-22 09:40:00,41.34,41.38,41.31,41.35,60999.0,35.6608,35.6953,35.6349,35.6694,60999.0
2021-09-22 09:45:00,41.34,41.41,41.31,41.36,85697.0,35.6608,35.7211,35.6349,35.678,85697.0
2021-09-22 09:50:00,41.36,41.44,41.36,41.42,36356.0,35.678,35.747,35.678,35.7298,36356.0
2021-09-22 09:55:00,41.43,41.46,41.41,41.42,49107.0,35.7384,35.7643,35.7211,35.7298,49107.0
2021-09-22 10:00:00,41.42,41.47,41.37,41.46,59336.0,35.7298,35.7729,35.6866,35.7643,59336.0
2021-09-22 10:05:00,41.47,41.48,41.3,41.33,34701.0,35.7729,35.7815,35.6263,35.6521,34701.0
2021-09-22 10:10:00,41.34,41.35,41.26,41.34,56839.0,35.6608,35.6694,35.5917,35.6608,56839.0
2021-09-22 10:15:00,41.34,41.37,41.31,41.34,56225.0,35.6608,35.6866,35.6349,35.6608,56225.0
2021-09-22 10:20:00,41.34,41.37,41.25,41.31,35635.0,35.6608,35.6866,35.5831,35.6349,35635.0
2021-09-22 10:25:00,41.31,41.33,41.2,41.22,30465.0,35.6349,35.6521,35.54,35.5572,30465.0
2021-09-22 10:30:00,41.2,41.23,41.13,41.19,27179.0,35.54,35.5659,35.4796,35.5314,27179.0
2021-09-22 10:35:00,41.19,41.24,41.15,41.2,31384.0,35.5314,35.5745,35.4969,35.54,31384.0
2021-09-22 10:40:00,41.19,41.3,41.18,41.25,31048.0,35.5314,35.6263,35.5227,35.5831,31048.0
2021-09-22 10:45:00,41.25,41.26,41.2,41.26,28562.0,35.5831,35.5917,35.54,35.5917,28562.0
2021-09-22 10:50:00,41.27,41.32,41.24,41.25,60737.0,35.6004,35.6435,35.5745,35.5831,60737.0
2021-09-22 10:55:00,41.25,41.33,41.24,41.32,17136.0,35.5831,35.6521,35.5745,35.6435,17136.0
2021-09-22 11:00:00,41.32,41.37,41.32,41.36,30133.0,35.6435,35.6866,35.6435,35.678,30133.0
2021-09-22 11:05:00,41.36,41.37,41.27,41.28,29188.0,35.678,35.6866,35.6004,35.609,29188.0
2021-09-22 11:10:00,41.28,41.3,41.22,41.24,28061.0,35.609,35.6263,35.5572,35.5745,28061.0
2021-09-22 11:15:00,41.24,41.25,41.2,41.23,22316.0,35.5745,35.5831,35.54,35.5659,22316.0
2021-09-22 11:20:00,41.22,41.23,41.18,41.18,11328.0,35.5572,35.5659,35.5227,35.5227,11328.0
2021-09-22 11:25:00,41.19,41.22,41.18,41.22,15851.0,35.5314,35.5572,35.5227,35.5572,15851.0
2021-09-22 11:30:00,41.21,41.29,41.19,41.26,130107.0,35.5486,35.6176,35.5314,35.5917,130107.0
2021-09-22 11:35:00,41.26,41.3,41.25,41.27,60611.0,35.5917,35.6263,35.5831,35.6004,60611.0
2021-09-22 11:40:00,41.28,41.3,41.24,41.27,17184.0,35.609,35.6263,35.5745,35.6004,17184.0
2021-09-22 11:45:00,41.26,41.29,41.26,41.29,5473.0,35.5917,35.6176,35.5917,35.6176,5473.0
2021-09-22 11:50:00,41.29,41.37,41.29,41.31,44538.0,35.6176,35.6866,35.6176,35.6349,44538.0
2021-09-22 11:55:00,41.31,41.32,41.27,41.31,9451.0,35.6349,35.6435,35.6004,35.6349,9451.0
2021-09-22 12:00:00,41.31,41.34,41.29,41.34,25409.0,35.6349,35.6608,35.6176,35.6608,25409.0
2021-09-22 12:05:00,41.33,41.33,41.27,41.3,20303.0,35.6521,35.6521,35.6004,35.6263,20303.0
2021-09-22 12:10:00,41.29,41.31,41.27,41.27,6028.0,35.6176,35.6349,35.6004,35.6004,6028.0
2021-09-22 12:15:00,41.26,41.27,41.21,41.23,18250.0,35.5917,35.6004,35.5486,35.5659,18250.0
2021-09-22 12:20:00,41.23,41.28,41.22,41.26,31915.0,35.5659,35.609,35.5572,35.5917,31915.0
2021-09-22 12:25:00,41.25,41.27,41.24,41.27,24276.0,35.5831,35.6004,35.5745,35.6004,24276.0
2021-09-22 12:30:00,41.26,41.29,41.25,41.29,27178.0,35.5917,35.6176,35.5831,35.6176,27178.0
2021-09-22 12:35:00,41.28,41.34,41.28,41.31,19498.0,35.609,35.6608,35.609,35.6349,19498.0
2021-09-22 12:40:00,41.32,41.32,41.28,41.3,21015.0,35.6435,35.6435,35.609,35.6263,21015.0
2021-09-22 12:45:00,41.3,41.33,41.29,41.33,45857.0,35.6263,35.6521,35.6176,35.6521,45857.0
2021-09-22 12:50:00,41.33,41.34,41.23,41.24,37986.0,35.6521,35.6608,35.5659,35.5745,37986.0
2021-09-22 12:55:00,41.24,41.27,41.23,41.27,45184.0,35.5745,35.6004,35.5659,35.6004,45184.0
2021-09-22 13:00:00,41.27,41.28,41.2,41.22,30656.0,35.6004,35.609,35.54,35.5572,30656.0
2021-09-22 13:05:00,41.22,41.25,41.22,41.25,16331.0,35.5572,35.5831,35.5572,35.5831,16331.0
2021-09-22 13:10:00,41.24,41.27,41.22,41.24,21679.0,35.5745,35.6004,35.5572,35.5745,21679.0
2021-09-22 13:15:00,41.25,41.26,41.22,41.23,23680.0,35.5831,35.5917,35.5572,35.5659,23680.0
2021-09-22 13:20:00,41.23,41.23,41.2,41.22,21883.0,35.5659,35.5659,35.54,35.5572,21883.0
2021-09-22 13:25:00,41.22,41.27,41.22,41.23,24147.0,35.5572,35.6004,35.5572,35.5659,24147.0
2021-09-22 13:30:00,41.23,41.27,41.22,41.26,30501.0,35.5659,35.6004,35.5572,35.5917,30501.0
2021-09-22 13:35:00,41.26,41.26,41.21,41.25,44382.0,35.5917,35.5917,35.5486,35.5831,44382.0
2021-09-22 13:40:00,41.24,41.26,41.21,41.21,25694.0,35.5745,35.5917,35.5486,35.5486,25694.0
2021-09-22 13:45:00,41.21,41.23,41.19,41.2,30911.0,35.5486,35.5659,35.5314,35.54,30911.0
2021-09-22 13:50:00,41.2,41.2,41.15,41.18,43967.0,35.54,35.54,35.4969,35.5227,43967.0
2021-09-22 13:55:00,41.18,41.28,41.17,41.27,58641.0,35.5227,35.609,35.5141,35.6004,58641.0
2021-09-22 14:00:00,41.25,41.4,41.15,41.4,59472.0,35.5831,35.7125,35.4969,35.7125,59472.0
2021-09-22 14:05:00,41.4,41.41,41.33,41.37,23342.0,35.7125,35.7211,35.6521,35.6866,23342.0
2021-09-22 14:10:00,41.38,41.44,41.37,41.43,35653.0,35.6953,35.747,35.6866,35.7384,35653.0
2021-09-22 14:15:00,41.44,41.45,41.35,41.35,20236.0,35.747,35.7556,35.6694,35.6694,20236.0
2021-09-22 14:20:00,41.35,41.36,41.27,41.33,23205.0,35.6694,35.678,35.6004,35.6521,23205.0
2021-09-22 14:25:00,41.33,41.4,41.32,41.39,17831.0,35.6521,35.7125,35.6435,35.7039,17831.0
2021-09-22 14:30:00,41.39,41.4,41.35,41.38,21153.0,35.7039,35.7125,35.6694,35.6953,21153.0
2021-09-22 14:35:00,41.37,41.4,41.22,41.22,39527.0,35.6866,35.7125,35.5572,35.5572,39527.0
2021-09-22 14:40:00,41.2,41.21,41.12,41.14,37147.0,35.54,35.5486,35.471,35.4882,37147.0
2021-09-22 14:45:00,41.13,41.13,40.99,41.0,57102.0,35.4796,35.4796,35.3588,35.3675,57102.0
2021-09-22 14:50:00,41.0,41.09,40.92,41.07,47467.0,35.3675,35.4451,35.2985,35.4278,47467.0
2021-09-22 14:55:00,41.07,41.08,41.0,41.04,47167.0,35.4278,35.4365,35.3675,35.402,47167.0
2021-09-22 15:00:00,41.04,41.04,40.98,40.99,44981.0,35.402,35.402,35.3502,35.3588,44981.0
2021-09-22 15:05:00,41.01,41.06,40.95,41.05,21229.0,35.3761,35.4192,35.3243,35.4106,21229.0
2021-09-22 15:10:00,41.05,41.1,41.02,41.1,32089.0,35.4106,35.4537,35.3847,35.4537,32089.0
2021-09-22 15:15:00,41.09,41.17,41.09,41.17,25912.0,35.4451,35.5141,35.4451,35.5141,25912.0
2021-09-22 15:20:00,41.16,41.19,41.09,41.11,28034.0,35.5055,35.5314,35.4451,35.4624,28034.0
2021-09-22 15:25:00,41.1,41.1,41.05,41.07,18491.0,35.4537,35.4537,35.4106,35.4278,18491.0
2021-09-22 15:30:00,41.08,41.09,40.99,41.01,21044.0,35.4365,35.4451,35.3588,35.3761,21044.0
2021-09-22 15:35:00,41.01,41.07,41.0,41.04,26003.0,35.3761,35.4278,35.3675,35.402,26003.0
2021-09-22 15:40:00,41.05,41.05,40.93,40.95,69697.0,35.4106,35.4106,35.3071,35.3243,69697.0
2021-09-22 15:45:00,40.95,40.99,40.92,40.93,42175.0,35.3243,35.3588,35.2985,35.3071,42175.0
2021-09-22 15:50:00,40.92,40.92,40.87,40.88,50754.0,35.2985,35.2985,35.2553,35.2639,50754.0
2021-09-22 15:55:00,40.88,40.88,40.8,40.8,118071.0,35.2639,35.2639,35.1949,35.1949,118071.0
2021-09-23 09:30:00,41.29,41.4,41.13,41.39,151613.0,35.6176,35.7125,35.4796,35.7039,151613.0
2021-09-23 09:35:00,41.39,41.5,41.39,41.48,49157.0,35.7039,35.7988,35.7039,35.7815,49157.0
2021-09-23 09:40:00,41.48,41.52,41.39,41.5,111052.0,35.7815,35.816,35.7039,35.7988,111052.0
2021-09-23 09:45:00,41.5,41.55,41.49,41.53,109367.0,35.7988,35.8419,35.7901,35.8247,109367.0
2021-09-23 09:50:00,41.53,41.6,41.5,41.55,55653.0,35.8247,35.885,35.7988,35.8419,55653.0
2021-09-23 09:55:00,41.57,41.62,41.57,41.62,45577.0,35.8592,35.9023,35.8592,35.9023,45577.0
2021-09-23 10:00:00,41.62,41.65,41.6,41.63,47222.0,35.9023,35.9282,35.885,35.9109,47222.0
2021-09-23 10:05:00,41.63,41.68,41.61,41.64,34986.0,35.9109,35.954,35.8937,35.9195,34986.0
2021-09-23 10:10:00,41.64,41.7,41.61,41.66,30538.0,35.9195,35.9713,35.8937,35.9368,30538.0
2021-09-23 10:15:00,41.66,41.67,41.57,41.58,29349.0,35.9368,35.9454,35.8592,35.8678,29349.0
2021-09-23 10:20:00,41.58,41.66,41.58,41.63,31262.0,35.8678,35.9368,35.8678,35.9109,31262.0
2021-09-23 10:25:00,41.64,41.68,41.64,41.68,14218.0,35.9195,35.954,35.9195,35.954,14218.0
2021-09-23 10:30:00,41.68,41.72,41.67,41.72,38128.0,35.954,35.9886,35.9454,35.9886,38128.0
2021-09-23 10:35:00,41.71,41.73,41.69,41.71,38944.0,35.9799,35.9972,35.9627,35.9799,38944.0
2021-09-23 10:40:00,41.72,41.76,41.71,41.73,41048.0,35.9886,36.0231,35.9799,35.9972,41048.0
2021-09-23 10:45:00,41.73,41.78,41.71,41.77,18182.0,35.9972,36.0403,35.9799,36.0317,18182.0
2021-09-23 10:50:00,41.77,41.8,41.75,41.8,31936.0,36.0317,36.0576,36.0144,36.0576,31936.0
2021-09-23 10:55:00,41.79,41.8,41.72,41.75,37159.0,36.0489,36.0576,35.9886,36.0144,37159.0
2021-09-23 11:00:00,41.75,41.77,41.73,41.77,30898.0,36.0144,36.0317,35.9972,36.0317,30898.0
2021-09-23 11:05:00,41.76,41.79,41.74,41.74,131944.0,36.0231,36.0489,36.0058,36.0058,131944.0
2021-09-23 11:10:00,41.74,41.76,41.71,41.73,484402.0,36.0058,36.0231,35.9799,35.9972,484402.0
2021-09-23 11:15:00,41.72,41.75,41.71,41.72,73881.0,35.9886,36.0144,35.9799,35.9886,73881.0
2021-09-23 11:20:00,41.72,41.74,41.71,41.73,142344.0,35.9886,36.0058,35.9799,35.9972,142344.0
2021-09-23 11:25:00,41.73,41.75,41.72,41.73,97799.0,35.9972,36.0144,35.9886,35.9972,97799.0
2021-09-23 11:30:00,41.72,41.77,41.7,41.74,80934.0,35.9886,36.0317,35.9713,36.0058,80934.0
2021-09-23 11:35:00,41.73,41.77,41.72,41.76,14387.0,35.9972,36.0317,35.9886,36.0231,14387.0
2021-09-23 11:40:00,41.77,41.79,41.74,41.79,19625.0,36.0317,36.0489,36.0058,36.0489,19625.0
2021-09-23 11:45:00,41.79,41.8,41.79,41.79,17141.0,36.0489,36.0576,36.0489,36.0489,17141.0
2021-09-23 11:50:00,41.8,41.85,41.8,41.81,85864.0,36.0576,36.1007,36.0576,36.0662,85864.0
2021-09-23 11:55:00,41.81,41.81,41.78,41.79,16281.0,36.0662,36.0662,36.0403,36.0489,16281.0
2021-09-23 12:00:00,41.8,41.85,41.79,41.85,15696.0,36.0576,36.1007,36.0489,36.1007,15696.0
2021-09-23 12:05:00,41.86,41.9,41.85,41.89,27510.0,36.1093,36.1438,36.1007,36.1352,27510.0
2021-09-23 12:10:00,41.9,41.93,41.87,41.87,14669.0,36.1438,36.1697,36.1179,36.1179,14669.0
2021-09-23 12:15:00,41.87,41.89,41.84,41.89,10778.0,36.1179,36.1352,36.0921,36.1352,10778.0
2021-09-23 12:20:00,41.91,41.93,41.9,41.92,7893.0,36.1524,36.1697,36.1438,36.1611,7893.0
2021-09-23 12:25:00,41.9,41.95,41.89,41.92,16062.0,36.1438,36.187,36.1352,36.1611,16062.0
2021-09-23 12:30:00,41.92,41.93,41.88,41.9,11832.0,36.1611,36.1697,36.1266,36.1438,11832.0
2021-09-23 12:35:00,41.89,41.92,41.89,41.92,4638.0,36.1352,36.1611,36.1352,36.1611,4638.0
2021-09-23 12:40:00,41.92,41.94,41.89,41.9,17712.0,36.1611,36.1783,36.1352,36.1438,17712.0
2021-09-23 12:45:00,41.9,41.92,41.86,41.91,19285.0,36.1438,36.1611,36.1093,36.1524,19285.0
2021-09-23 12:50:00,41.93,41.94,41.92,41.92,6136.0,36.1697,36.1783,36.1611,36.1611,6136.0
2021-09-23 12:55:00,41.93,41.93,41.87,41.92,15195.0,36.1697,36.1697,36.1179,36.1611,15195.0
2021-09-23 13:00:00,41.92,41.94,41.91,41.93,8942.0,36.1611,36.1783,36.1524,36.1697,8942.0
2021-09-23 13:05:00,41.94,41.98,41.93,41.98,15005.0,36.1783,36.2128,36.1697,36.2128,15005.0
2021-09-23 13:10:00,41.98,41.98,41.94,41.96,13553.0,36.2128,36.2128,36.1783,36.1956,13553.0
2021-09-23 13:15:00,41.96,41.98,41.96,41.97,10990.0,36.1956,36.2128,36.1956,36.2042,10990.0
2021-09-23 13:20:00,41.96,41.97,41.93,41.97,6806.0,36.1956,36.2042,36.1697,36.2042,6806.0
2021-09-23 13:25:00,41.98,41.98,41.95,41.95,26073.0,36.2128,36.2128,36.187,36.187,26073.0
2021-09-23 13:30:00,41.95,41.95,41.93,41.93,10118.0,36.187,36.187,36.1697,36.1697,10118.0
2021-09-23 13:35:00,41.93,41.93,41.9,41.92,6218.0,36.1697,36.1697,36.1438,36.1611,6218.0
2021-09-23 13:40:00,41.93,41.96,41.93,41.96,13844.0,36.1697,36.1956,36.1697,36.1956,13844.0
2021-09-23 13:45:00,41.97,41.97,41.95,41.97,8385.0,36.2042,36.2042,36.187,36.2042,8385.0
2021-09-23 13:50:00,41.97,41.98,41.96,41.97,19581.0,36.2042,36.2128,36.1956,36.2042,19581.0
2021-09-23 13:55:00,41.97,41.98,41.96,41.98,24465.0,36.2042,36.2128,36.1956,36.2128,24465.0
2021-09-23 14:00:00,41.96,41.96,41.94,41.95,15405.0,36.1956,36.1956,36.1783,36.187,15405.0
2021-09-23 14:05:00,41.95,41.96,41.87,41.87,58153.0,36.187,36.1956,36.1179,36.1179,58153.0
2021-09-23 14:10:00,41.87,41.87,41.84,41.84,12565.0,36.1179,36.1179,36.0921,36.0921,12565.0
2021-09-23 14:15:00,41.84,41.87,41.81,41.84,22940.0,36.0921,36.1179,36.0662,36.0921,22940.0
2021-09-23 14:20:00,41.84,41.86,41.83,41.86,30646.0,36.0921,36.1093,36.0834,36.1093,30646.0
2021-09-23 14:25:00,41.86,41.89,41.85,41.89,267745.0,36.1093,36.1352,36.1007,36.1352,267745.0
2021-09-23 14:30:00,41.89,41.94,41.88,41.93,211400.0,36.1352,36.1783,36.1266,36.1697,211400.0
2021-09-23 14:35:00,41.94,41.96,41.87,41.88,61127.0,36.1783,36.1956,36.1179,36.1266,61127.0
2021-09-23 14:40:00,41.87,41.88,41.86,41.88,60830.0,36.1179,36.1266,36.1093,36.1266,60830.0
2021-09-23 14:45:00,41.88,41.93,41.87,41.93,52774.0,36.1266,36.1697,36.1179,36.1697,52774.0
2021-09-23 14:50:00,41.92,41.94,41.89,41.89,67963.0,36.1611,36.1783,36.1352,36.1352,67963.0
2021-09-23 14:55:00,41.9,41.91,41.87,41.88,46315.0,36.1438,36.1524,36.1179,36.1266,46315.0
2021-09-23 15:00:00,41.88,41.93,41.87,41.93,42442.0,36.1266,36.1697,36.1179,36.1697,42442.0
2021-09-23 15:05:00,41.94,41.95,41.9,41.91,36560.0,36.1783,36.187,36.1438,36.1524,36560.0
2021-09-23 15:10:00,41.91,41.95,41.89,41.94,58299.0,36.1524,36.187,36.1352,36.1783,58299.0
2021-09-23 15:15:00,41.94,41.99,41.93,41.96,51549.0,36.1783,36.2215,36.1697,36.1956,51549.0
2021-09-23 15:20:00,41.96,41.99,41.95,41.99,20523.0,36.1956,36.2215,36.187,36.2215,20523.0
2021-09-23 15:25:00,41.99,42.0,41.98,41.99,37829.0,36.2215,36.2301,36.2128,36.2215,37829.0
2021-09-23 15:30:00,41.98,42.0,41.97,42.0,56633.0,36.2128,36.2301,36.2042,36.2301,56633.0
2021-09-23 15:35:00,42.0,42.05,41.99,42.04,182748.0,36.2301,36.2732,36.2215,36.2646,182748.0
2021-09-23 15:40:00,42.03,42.06,42.01,42.05,111889.0,36.256,36.2818,36.2387,36.2732,111889.0
2021-09-23 15:45:00,42.05,42.07,42.04,42.05,155195.0,36.2732,36.2905,36.2646,36.2732,155195.0
2021-09-23 15:50:00,42.05,42.05,41.97,41.98,147575.0,36.2732,36.2732,36.2042,36.2128,147575.0
2021-09-23 15:55:00,41.98,42.04,41.89,42.04,593362.0,36.2128,36.2646,36.1352,36.2646,593362.0
2021-09-24 09:30:00,41.45,41.75,41.39,41.73,143419.0,35.7556,36.0144,35.7039,35.9972,143419.0
2021-09-24 09:35:00,41.73,41.75,41.65,41.71,177690.0,35.9972,36.0144,35.9282,35.9799,177690.0
2021-09-24 09:40:00,41.72,41.85,41.7,41.83,141464.0,35.9886,36.1007,35.9713,36.0834,141464.0
2021-09-24 09:45:00,41.83,41.85,41.66,41.67,60221.0,36.0834,36.1007,35.9368,35.9454,60221.0
2021-09-24 09:50:00,41.67,41.8,41.67,41.76,36057.0,35.9454,36.0576,35.9454,36.0231,36057.0
2021-09-24 09:55:00,41.76,41.89,41.76,41.89,54104.0,36.0231,36.1352,36.0231,36.1352,54104.0
2021-09-24 10:00:00,41.9,41.91,41.85,41.91,33125.0,36.1438,36.1524,36.1007,36.1524,33125.0
2021-09-24 10:05:00,41.91,41.91,41.83,41.86,28632.0,36.1524,36.1524,36.0834,36.1093,28632.0
2021-09-24 10:10:00,41.85,41.87,41.71,41.71,38108.0,36.1007,36.1179,35.9799,35.9799,38108.0
2021-09-24 10:15:00,41.71,41.8,41.7,41.74,22504.0,35.9799,36.0576,35.9713,36.0058,22504.0
2021-09-24 10:20:00,41.75,41.79,41.74,41.75,22125.0,36.0144,36.0489,36.0058,36.0144,22125.0
2021-09-24 10:25:00,41.75,41.81,41.74,41.79,26600.0,36.0144,36.0662,36.0058,36.0489,26600.0
2021-09-24 10:30:00,41.79,41.82,41.76,41.77,22033.0,36.0489,36.0748,36.0231,36.0317,22033.0
2021-09-24 10:35:00,41.77,41.82,41.74,41.78,34833.0,36.0317,36.0748,36.0058,36.0403,34833.0
2021-09-24 10:40:00,41.78,41.82,41.75,41.81,38475.0,36.0403,36.0748,36.0144,36.0662,38475.0
2021-09-24 10:45:00,41.81,41.82,41.73,41.8,32148.0,36.0662,36.0748,35.9972,36.0576,32148.0
2021-09-24 10:50:00,41.8,41.82,41.77,41.79,21127.0,36.0576,36.0748,36.0317,36.0489,21127.0
2021-09-24 10:55:00,41.79,41.82,41.77,41.78,7393.0,36.0489,36.0748,36.0317,36.0403,7393.0
2021-09-24 11:00:00,41.77,41.79,41.73,41.76,10046.0,36.0317,36.0489,35.9972,36.0231,10046.0
2021-09-24 11:05:00,41.75,41.75,41.69,41.74,17484.0,36.0144,36.0144,35.9627,36.0058,17484.0
2021-09-24 11:10:00,41.74,41.76,41.73,41.73,4951.0,36.0058,36.0231,35.9972,35.9972,4951.0
2021-09-24 11:15:00,41.73,41.77,41.72,41.74,15342.0,35.9972,36.0317,35.9886,36.0058,15342.0
2021-09-24 11:20:00,41.73,41.74,41.68,41.72,13969.0,35.9972,36.0058,35.954,35.9886,13969.0
2021-09-24 11:25:00,41.71,41.72,41.67,41.72,31548.0,35.9799,35.9886,35.9454,35.9886,31548.0
2021-09-24 11:30:00,41.7,41.72,41.68,41.72,37016.0,35.9713,35.9886,35.954,35.9886,37016.0
2021-09-24 11:35:00,41.73,41.73,41.68,41.68,21485.0,35.9972,35.9972,35.954,35.954,21485.0
2021-09-24 11:40:00,41.69,41.71,41.67,41.68,5211.0,35.9627,35.9799,35.9454,35.954,5211.0
2021-09-24 11:45:00,41.68,41.71,41.67,41.7,6893.0,35.954,35.9799,35.9454,35.9713,6893.0
2021-09-24 11:50:00,41.69,41.74,41.69,41.74,16175.0,35.9627,36.0058,35.9627,36.0058,16175.0
2021-09-24 11:55:00,41.73,41.78,41.71,41.77,7857.0,35.9972,36.0403,35.9799,36.0317,7857.0
2021-09-24 12:00:00,41.77,41.77,41.74,41.75,8524.0,36.0317,36.0317,36.0058,36.0144,8524.0
2021-09-24 12:05:00,41.75,41.77,41.74,41.75,8800.0,36.0144,36.0317,36.0058,36.0144,8800.0
2021-09-24 12:10:00,41.76,41.78,41.75,41.77,9080.0,36.0231,36.0403,36.0144,36.0317,9080.0
2021-09-24 12:15:00,41.77,41.79,41.77,41.79,12685.0,36.0317,36.0489,36.0317,36.0489,12685.0
2021-09-24 12:20:00,41.79,41.8,41.76,41.78,9277.0,36.0489,36.0576,36.0231,36.0403,9277.0
2021-09-24 12:25:00,41.79,41.82,41.78,41.79,13063.0,36.0489,36.0748,36.0403,36.0489,13063.0
2021-09-24 12:30:00,41.8,41.82,41.79,41.8,17451.0,36.0576,36.0748,36.0489,36.0576,17451.0
2021-09-24 12:35:00,41.8,41.86,41.8,41.83,29150.0,36.0576,36.1093,36.0576,36.0834,29150.0
2021-09-24 12:40:00,41.84,41.86,41.83,41.84,9776.0,36.0921,36.1093,36.0834,36.0921,9776.0
2021-09-24 12:45:00,41.84,41.85,41.82,41.84,11679.0,36.0921,36.1007,36.0748,36.0921,11679.0
2021-09-24 12:50:00,41.84,41.85,41.81,41.84,8382.0,36.0921,36.1007,36.0662,36.0921,8382.0
2021-09-24 12:55:00,41.84,41.85,41.82,41.82,15895.0,36.0921,36.1007,36.0748,36.0748,15895.0
2021-09-24 13:00:00,41.83,41.87,41.82,41.86,13401.0,36.0834,36.1179,36.0748,36.1093,13401.0
2021-09-24 13:05:00,41.85,41.89,41.83,41.84,11549.0,36.1007,36.1352,36.0834,36.0921,11549.0
2021-09-24 13:10:00,41.84,41.87,41.84,41.86,10569.0,36.0921,36.1179,36.0921,36.1093,10569.0
2021-09-24 13:15:00,41.86,41.86,41.84,41.85,7700.0,36.1093,36.1093,36.0921,36.1007,7700.0
2021-09-24 13:20:00,41.84,41.86,41.81,41.82,9656.0,36.0921,36.1093,36.0662,36.0748,9656.0
2021-09-24 13:25:00,41.83,41.83,41.79,41.81,10741.0,36.0834,36.0834,36.0489,36.0662,10741.0
2021-09-24 13:30:00,41.82,41.82,41.77,41.77,6173.0,36.0748,36.0748,36.0317,36.0317,6173.0
2021-09-24 13:35:00,41.78,41.79,41.76,41.77,6418.0,36.0403,36.0489,36.0231,36.0317,6418.0
2021-09-24 13:40:00,41.75,41.76,41.73,41.73,9890.0,36.0144,36.0231,35.9972,35.9972,9890.0
2021-09-24 13:45:00,41.73,41.76,41.72,41.73,9819.0,35.9972,36.0231,35.9886,35.9972,9819.0
2021-09-24 13:50:00,41.73,41.74,41.68,41.68,12133.0,35.9972,36.0058,35.954,35.954,12133.0
2021-09-24 13:55:00,41.68,41.68,41.64,41.65,6332.0,35.954,35.954,35.9195,35.9282,6332.0
2021-09-24 14:00:00,41.65,41.67,41.63,41.66,9840.0,35.9282,35.9454,35.9109,35.9368,9840.0
2021-09-24 14:05:00,41.66,41.68,41.63,41.65,8085.0,35.9368,35.954,35.9109,35.9282,8085.0
2021-09-24 14:10:00,41.65,41.66,41.63,41.65,7032.0,35.9282,35.9368,35.9109,35.9282,7032.0
2021-09-24 14:15:00,41.65,41.69,41.65,41.67,9065.0,35.9282,35.9627,35.9282,35.9454,9065.0
2021-09-24 14:20:00,41.67,41.67,41.64,41.64,11322.0,35.9454,35.9454,35.9195,35.9195,11322.0
2021-09-24 14:25:00,41.64,41.66,41.62,41.66,16345.0,35.9195,35.9368,35.9023,35.9368,16345.0
2021-09-24 14:30:00,41.66,41.67,41.62,41.64,7826.0,35.9368,35.9454,35.9023,35.9195,7826.0
2021-09-24 14:35:00,41.64,41.66,41.62,41.66,14738.0,35.9195,35.9368,35.9023,35.9368,14738.0
2021-09-24 14:40:00,41.66,41.66,41.62,41.64,11255.0,35.9368,35.9368,35.9023,35.9195,11255.0
2021-09-24 14:45:00,41.65,41.66,41.64,41.66,9076.0,35.9282,35.9368,35.9195,35.9368,9076.0
2021-09-24 14:50:00,41.65,41.66,41.64,41.66,9022.0,35.9282,35.9368,35.9195,35.9368,9022.0
2021-09-24 14:55:00,41.66,41.67,41.63,41.65,10005.0,35.9368,35.9454,35.9109,35.9282,10005.0
2021-09-24 15:00:00,41.65,41.66,41.62,41.65,9027.0,35.9282,35.9368,35.9023,35.9282,9027.0
2021-09-24 15:05:00,41.64,41.64,41.6,41.63,11595.0,35.9195,35.9195,35.885,35.9109,11595.0
2021-09-24 15:10:00,41.63,41.67,41.62,41.67,37341.0,35.9109,35.9454,35.9023,35.9454,37341.0
2021-09-24 15:15:00,41.68,41.68,41.64,41.64,77332.0,35.954,35.954,35.9195,35.9195,77332.0
2021-09-24 15:20:00,41.64,41.71,41.63,41.68,34016.0,35.9195,35.9799,35.9109,35.954,34016.0
2021-09-24 15:25:00,41.68,41.68,41.64,41.67,19079.0,35.954,35.954,35.9195,35.9454,19079.0
2021-09-24 15:30:00,41.67,41.76,41.66,41.75,161144.0,35.9454,36.0231,35.9368,36.0144,161144.0
2021-09-24 15:35:00,41.75,41.76,41.72,41.74,59772.0,36.0144,36.0231,35.9886,36.0058,59772.0
2021-09-24 15:40:00,41.73,41.76,41.72,41.75,23553.0,35.9972,36.0231,35.9886,36.0144,23553.0
2021-09-24 15:45:00,41.75,41.79,41.75,41.78,32216.0,36.0144,36.0489,36.0144,36.0403,32216.0
2021-09-24 15:50:00,41.77,41.78,41.72,41.73,51110.0,36.0317,36.0403,35.9886,35.9972,51110.0
2021-09-24 15:55:00,41.72,41.72,41.66,41.67,118009.0,35.9886,35.9886,35.9368,35.9454,118009.0
2021-09-27 09:30:00,43.07,43.26,43.0,43.21,259573.0,37.1531,37.317,37.0927,37.2739,259573.0
2021-09-27 09:35:00,43.21,43.34,43.17,43.3,194670.0,37.2739,37.386,37.2394,37.3515,194670.0
2021-09-27 09:40:00,43.3,43.41,43.29,43.34,134335.0,37.3515,37.4464,37.3429,37.386,134335.0
2021-09-27 09:45:00,43.35,43.49,43.33,43.45,73647.0,37.3946,37.5154,37.3774,37.4809,73647.0
2021-09-27 09:50:00,43.45,43.54,43.42,43.52,95146.0,37.4809,37.5585,37.455,37.5413,95146.0
2021-09-27 09:55:00,43.52,43.56,43.5,43.55,61377.0,37.5413,37.5758,37.524,37.5671,61377.0
2021-09-27 10:00:00,43.54,43.6,43.52,43.59,163437.0,37.5585,37.6103,37.5413,37.6017,163437.0
2021-09-27 10:05:00,43.59,43.64,43.51,43.51,197991.0,37.6017,37.6448,37.5326,37.5326,197991.0
2021-09-27 10:10:00,43.52,43.55,43.39,43.54,122487.0,37.5413,37.5671,37.4291,37.5585,122487.0
2021-09-27 10:15:00,43.55,43.61,43.54,43.56,60526.0,37.5671,37.6189,37.5585,37.5758,60526.0
2021-09-27 10:20:00,43.57,43.67,43.55,43.66,47921.0,37.5844,37.6707,37.5671,37.662,47921.0
2021-09-27 10:25:00,43.66,43.67,43.62,43.66,44961.0,37.662,37.6707,37.6275,37.662,44961.0
2021-09-27 10:30:00,43.65,43.68,43.59,43.59,44672.0,37.6534,37.6793,37.6017,37.6017,44672.0
2021-09-27 10:35:00,43.6,43.64,43.52,43.54,54078.0,37.6103,37.6448,37.5413,37.5585,54078.0
2021-09-27 10:40:00,43.54,43.59,43.53,43.55,49412.0,37.5585,37.6017,37.5499,37.5671,49412.0
2021-09-27 10:45:00,43.56,43.66,43.55,43.66,58524.0,37.5758,37.662,37.5671,37.662,58524.0
2021-09-27 10:50:00,43.66,43.69,43.65,43.67,54629.0,37.662,37.6879,37.6534,37.6707,54629.0
2021-09-27 10:55:00,43.66,43.67,43.57,43.61,46721.0,37.662,37.6707,37.5844,37.6189,46721.0
2021-09-27 11:00:00,43.61,43.62,43.57,43.59,41345.0,37.6189,37.6275,37.5844,37.6017,41345.0
2021-09-27 11:05:00,43.58,43.64,43.54,43.63,91263.0,37.593,37.6448,37.5585,37.6362,91263.0
2021-09-27 11:10:00,43.63,43.69,43.61,43.69,112231.0,37.6362,37.6879,37.6189,37.6879,112231.0
2021-09-27 11:15:00,43.68,43.74,43.65,43.73,74744.0,37.6793,37.731,37.6534,37.7224,74744.0
2021-09-27 11:20:00,43.73,43.74,43.7,43.7,80176.0,37.7224,37.731,37.6965,37.6965,80176.0
2021-09-27 11:25:00,43.7,43.74,43.68,43.73,203337.0,37.6965,37.731,37.6793,37.7224,203337.0
2021-09-27 11:30:00,43.73,43.79,43.72,43.74,185635.0,37.7224,37.7742,37.7138,37.731,185635.0
2021-09-27 11:35:00,43.73,43.75,43.69,43.73,77325.0,37.7224,37.7397,37.6879,37.7224,77325.0
2021-09-27 11:40:00,43.73,43.75,43.66,43.68,35756.0,37.7224,37.7397,37.662,37.6793,35756.0
2021-09-27 11:45:00,43.68,43.75,43.65,43.73,21409.0,37.6793,37.7397,37.6534,37.7224,21409.0
2021-09-27 11:50:00,43.75,43.79,43.75,43.75,19588.0,37.7397,37.7742,37.7397,37.7397,19588.0
2021-09-27 11:55:00,43.75,43.77,43.72,43.77,48389.0,37.7397,37.7569,37.7138,37.7569,48389.0
2021-09-27 12:00:00,43.77,43.81,43.73,43.81,28052.0,37.7569,37.7914,37.7224,37.7914,28052.0
2021-09-27 12:05:00,43.8,43.85,43.8,43.84,24780.0,37.7828,37.8259,37.7828,37.8173,24780.0
2021-09-27 12:10:00,43.85,43.88,43.82,43.86,30958.0,37.8259,37.8518,37.8001,37.8346,30958.0
2021-09-27 12:15:00,43.86,43.9,43.86,43.89,18114.0,37.8346,37.8691,37.8346,37.8604,18114.0
2021-09-27 12:20:00,43.89,43.93,43.88,43.92,38892.0,37.8604,37.8949,37.8518,37.8863,38892.0
2021-09-27 12:25:00,43.92,43.95,43.9,43.94,46088.0,37.8863,37.9122,37.8691,37.9036,46088.0
2021-09-27 12:30:00,43.94,43.96,43.91,43.93,29467.0,37.9036,37.9208,37.8777,37.8949,29467.0
2021-09-27 12:35:00,43.92,43.97,43.92,43.97,67832.0,37.8863,37.9294,37.8863,37.9294,67832.0
2021-09-27 12:40:00,43.96,43.97,43.9,43.9,63005.0,37.9208,37.9294,37.8691,37.8691,63005.0
2021-09-27 12:45:00,43.9,43.93,43.89,43.91,48429.0,37.8691,37.8949,37.8604,37.8777,48429.0
2021-09-27 12:50:00,43.91,43.94,43.89,43.93,93610.0,37.8777,37.9036,37.8604,37.8949,93610.0
2021-09-27 12:55:00,43.92,43.94,43.82,43.84,63474.0,37.8863,37.9036,37.8001,37.8173,63474.0
2021-09-27 13:00:00,43.84,43.87,43.83,43.86,44484.0,37.8173,37.8432,37.8087,37.8346,44484.0
2021-09-27 13:05:00,43.86,43.87,43.85,43.86,28195.0,37.8346,37.8432,37.8259,37.8346,28195.0
2021-09-27 13:10:00,43.85,43.86,43.8,43.85,83762.0,37.8259,37.8346,37.7828,37.8259,83762.0
2021-09-27 13:15:00,43.84,43.91,43.84,43.91,32560.0,37.8173,37.8777,37.8173,37.8777,32560.0
2021-09-27 13:20:00,43.91,43.94,43.9,43.9,60575.0,37.8777,37.9036,37.8691,37.8691,60575.0
2021-09-27 13:25:00,43.91,43.91,43.84,43.84,61962.0,37.8777,37.8777,37.8173,37.8173,61962.0
2021-09-27 13:30:00,43.84,43.84,43.78,43.8,15966.0,37.8173,37.8173,37.7656,37.7828,15966.0
2021-09-27 13:35:00,43.8,43.85,43.79,43.84,10907.0,37.7828,37.8259,37.7742,37.8173,10907.0
2021-09-27 13:40:00,43.84,43.87,43.83,43.87,25419.0,37.8173,37.8432,37.8087,37.8432,25419.0
2021-09-27 13:45:00,43.87,43.89,43.84,43.89,22747.0,37.8432,37.8604,37.8173,37.8604,22747.0
2021-09-27 13:50:00,43.89,43.95,43.88,43.94,34075.0,37.8604,37.9122,37.8518,37.9036,34075.0
2021-09-27 13:55:00,43.94,43.97,43.92,43.95,42129.0,37.9036,37.9294,37.8863,37.9122,42129.0
2021-09-27 14:00:00,43.95,43.97,43.92,43.93,26888.0,37.9122,37.9294,37.8863,37.8949,26888.0
2021-09-27 14:05:00,43.93,43.96,43.91,43.94,13920.0,37.8949,37.9208,37.8777,37.9036,13920.0
2021-09-27 14:10:00,43.94,43.94,43.85,43.9,20352.0,37.9036,37.9036,37.8259,37.8691,20352.0
2021-09-27 14:15:00,43.9,43.91,43.87,43.89,10778.0,37.8691,37.8777,37.8432,37.8604,10778.0
2021-09-27 14:20:00,43.88,43.9,43.86,43.88,14324.0,37.8518,37.8691,37.8346,37.8518,14324.0
2021-09-27 14:25:00,43.9,43.9,43.87,43.87,17997.0,37.8691,37.8691,37.8432,37.8432,17997.0
2021-09-27 14:30:00,43.87,43.88,43.83,43.88,9452.0,37.8432,37.8518,37.8087,37.8518,9452.0
2021-09-27 14:35:00,43.87,43.89,43.85,43.88,18719.0,37.8432,37.8604,37.8259,37.8518,18719.0
2021-09-27 14:40:00,43.88,43.89,43.84,43.87,10433.0,37.8518,37.8604,37.8173,37.8432,10433.0
2021-09-27 14:45:00,43.87,43.88,43.81,43.82,14309.0,37.8432,37.8518,37.7914,37.8001,14309.0
2021-09-27 14:50:00,43.82,43.85,43.81,43.85,9323.0,37.8001,37.8259,37.7914,37.8259,9323.0
2021-09-27 14:55:00,43.85,43.87,43.82,43.83,16403.0,37.8259,37.8432,37.8001,37.8087,16403.0
2021-09-27 15:00:00,43.82,43.86,43.81,43.84,15670.0,37.8001,37.8346,37.7914,37.8173,15670.0
2021-09-27 15:05:00,43.84,43.86,43.82,43.86,17142.0,37.8173,37.8346,37.8001,37.8346,17142.0
2021-09-27 15:10:00,43.86,43.88,43.83,43.85,9216.0,37.8346,37.8518,37.8087,37.8259,9216.0
2021-09-27 15:15:00,43.84,43.88,43.82,43.87,14700.0,37.8173,37.8518,37.8001,37.8432,14700.0
2021-09-27 15:20:00,43.87,43.9,43.82,43.84,32301.0,37.8432,37.8691,37.8001,37.8173,32301.0
2021-09-27 15:25:00,43.84,43.87,43.8,43.82,16064.0,37.8173,37.8432,37.7828,37.8001,16064.0
2021-09-27 15:30:00,43.82,43.83,43.8,43.81,24983.0,37.8001,37.8087,37.7828,37.7914,24983.0
2021-09-27 15:35:00,43.81,43.86,43.8,43.84,44995.0,37.7914,37.8346,37.7828,37.8173,44995.0
2021-09-27 15:40:00,43.84,43.85,43.79,43.8,32388.0,37.8173,37.8259,37.7742,37.7828,32388.0
2021-09-27 15:45:00,43.8,43.82,43.75,43.76,40971.0,37.7828,37.8001,37.7397,37.7483,40971.0
2021-09-27 15:50:00,43.76,43.79,43.75,43.77,69921.0,37.7483,37.7742,37.7397,37.7569,69921.0
2021-09-27 15:55:00,43.77,43.84,43.76,43.84,143072.0,37.7569,37.8173,37.7483,37.8173,143072.0
2021-09-28 09:30:00,44.71,44.77,44.59,44.7,274609.0,38.5678,38.6195,38.4643,38.5592,274609.0
2021-09-28 09:35:00,44.69,44.76,44.58,44.69,236157.0,38.5505,38.6109,38.4556,38.5505,236157.0
2021-09-28 09:40:00,44.7,44.82,44.67,44.69,130643.0,38.5592,38.6627,38.5333,38.5505,130643.0
2021-09-28 09:45:00,44.68,44.82,44.67,44.81,112730.0,38.5419,38.6627,38.5333,38.6541,112730.0
2021-09-28 09:50:00,44.8,44.81,44.53,44.56,66439.0,38.6454,38.6541,38.4125,38.4384,66439.0
2021-09-28 09:55:00,44.58,44.69,44.57,44.66,52997.0,38.4556,38.5505,38.447,38.5247,52997.0
2021-09-28 10:00:00,44.66,44.69,44.41,44.46,102099.0,38.5247,38.5505,38.309,38.3521,102099.0
2021-09-28 10:05:00,44.46,44.59,44.46,44.51,67622.0,38.3521,38.4643,38.3521,38.3953,67622.0
2021-09-28 10:10:00,44.51,44.58,44.49,44.55,129292.0,38.3953,38.4556,38.378,38.4298,129292.0
2021-09-28 10:15:00,44.55,44.55,44.4,44.41,163168.0,38.4298,38.4298,38.3004,38.309,163168.0
2021-09-28 10:20:00,44.4,44.4,44.16,44.19,113166.0,38.3004,38.3004,38.0933,38.1192,113166.0
2021-09-28 10:25:00,44.2,44.23,44.12,44.21,75482.0,38.1279,38.1537,38.0588,38.1365,75482.0
2021-09-28 10:30:00,44.21,44.38,44.2,44.28,54163.0,38.1365,38.2831,38.1279,38.1969,54163.0
2021-09-28 10:35:00,44.26,44.31,44.18,44.3,75706.0,38.1796,38.2227,38.1106,38.2141,75706.0
2021-09-28 10:40:00,44.3,44.37,44.3,44.36,65366.0,38.2141,38.2745,38.2141,38.2659,65366.0
2021-09-28 10:45:00,44.36,44.4,44.31,44.35,74674.0,38.2659,38.3004,38.2227,38.2572,74674.0
2021-09-28 10:50:00,44.34,44.35,44.24,44.34,58627.0,38.2486,38.2572,38.1624,38.2486,58627.0
2021-09-28 10:55:00,44.33,44.44,44.3,44.44,74348.0,38.24,38.3349,38.2141,38.3349,74348.0
2021-09-28 11:00:00,44.43,44.45,44.3,44.3,76730.0,38.3263,38.3435,38.2141,38.2141,76730.0
2021-09-28 11:05:00,44.3,44.32,44.2,44.21,51017.0,38.2141,38.2314,38.1279,38.1365,51017.0
2021-09-28 11:10:00,44.21,44.23,44.1,44.1,52984.0,38.1365,38.1537,38.0416,38.0416,52984.0
2021-09-28 11:15:00,44.09,44.18,44.05,44.17,37654.0,38.033,38.1106,37.9985,38.102,37654.0
2021-09-28 11:20:00,44.17,44.24,44.14,44.16,31144.0,38.102,38.1624,38.0761,38.0933,31144.0
2021-09-28 11:25:00,44.17,44.19,44.14,44.14,39235.0,38.102,38.1192,38.0761,38.0761,39235.0
2021-09-28 11:30:00,44.14,44.16,44.06,44.13,63892.0,38.0761,38.0933,38.0071,38.0675,63892.0
2021-09-28 11:35:00,44.14,44.16,44.06,44.1,37374.0,38.0761,38.0933,38.0071,38.0416,37374.0
2021-09-28 11:40:00,44.11,44.13,44.05,44.06,12602.0,38.0502,38.0675,37.9985,38.0071,12602.0
2021-09-28 11:45:00,44.06,44.11,44.06,44.08,16929.0,38.0071,38.0502,38.0071,38.0243,16929.0
2021-09-28 11:50:00,44.06,44.12,44.01,44.12,13977.0,38.0071,38.0588,37.964,38.0588,13977.0
2021-09-28 11:55:00,44.13,44.15,44.08,44.08,12240.0,38.0675,38.0847,38.0243,38.0243,12240.0
2021-09-28 12:00:00,44.08,44.15,44.06,44.14,19442.0,38.0243,38.0847,38.0071,38.0761,19442.0
2021-09-28 12:05:00,44.14,44.14,44.07,44.09,20272.0,38.0761,38.0761,38.0157,38.033,20272.0
2021-09-28 12:10:00,44.1,44.2,44.1,44.17,15399.0,38.0416,38.1279,38.0416,38.102,15399.0
2021-09-28 12:15:00,44.19,44.21,44.14,44.14,22227.0,38.1192,38.1365,38.0761,38.0761,22227.0
2021-09-28 12:20:00,44.14,44.14,44.09,44.1,19643.0,38.0761,38.0761,38.033,38.0416,19643.0
2021-09-28 12:25:00,44.11,44.15,44.09,44.11,15642.0,38.0502,38.0847,38.033,38.0502,15642.0
2021-09-28 12:30:00,44.11,44.11,44.04,44.09,13704.0,38.0502,38.0502,37.9898,38.033,13704.0
2021-09-28 12:35:00,44.08,44.1,44.04,44.05,42922.0,38.0243,38.0416,37.9898,37.9985,42922.0
2021-09-28 12:40:00,44.06,44.06,43.98,44.0,36052.0,38.0071,38.0071,37.9381,37.9553,36052.0
2021-09-28 12:45:00,44.01,44.02,43.97,43.98,37961.0,37.964,37.9726,37.9294,37.9381,37961.0
2021-09-28 12:50:00,43.98,44.06,43.98,44.04,23807.0,37.9381,38.0071,37.9381,37.9898,23807.0
2021-09-28 12:55:00,44.05,44.09,44.0,44.03,34809.0,37.9985,38.033,37.9553,37.9812,34809.0
2021-09-28 13:00:00,44.02,44.06,44.01,44.05,13849.0,37.9726,38.0071,37.964,37.9985,13849.0
2021-09-28 13:05:00,44.04,44.12,44.0,44.11,21919.0,37.9898,38.0588,37.9553,38.0502,21919.0
2021-09-28 13:10:00,44.11,44.16,44.1,44.16,12330.0,38.0502,38.0933,38.0416,38.0933,12330.0
2021-09-28 13:15:00,44.17,44.2,44.15,44.19,21372.0,38.102,38.1279,38.0847,38.1192,21372.0
2021-09-28 13:20:00,44.19,44.28,44.19,44.27,15801.0,38.1192,38.1969,38.1192,38.1882,15801.0
2021-09-28 13:25:00,44.28,44.29,44.22,44.23,17454.0,38.1969,38.2055,38.1451,38.1537,17454.0
2021-09-28 13:30:00,44.22,44.22,44.16,44.17,16358.0,38.1451,38.1451,38.0933,38.102,16358.0
2021-09-28 13:35:00,44.16,44.21,44.15,44.17,26678.0,38.0933,38.1365,38.0847,38.102,26678.0
2021-09-28 13:40:00,44.19,44.22,44.14,44.15,27311.0,38.1192,38.1451,38.0761,38.0847,27311.0
2021-09-28 13:45:00,44.15,44.16,44.07,44.1,56792.0,38.0847,38.0933,38.0157,38.0416,56792.0
2021-09-28 13:50:00,44.1,44.13,44.03,44.04,22445.0,38.0416,38.0675,37.9812,37.9898,22445.0
2021-09-28 13:55:00,44.04,44.08,44.01,44.06,32922.0,37.9898,38.0243,37.964,38.0071,32922.0
2021-09-28 14:00:00,44.05,44.07,44.01,44.03,29482.0,37.9985,38.0157,37.964,37.9812,29482.0
2021-09-28 14:05:00,44.02,44.05,43.99,44.03,23922.0,37.9726,37.9985,37.9467,37.9812,23922.0
2021-09-28 14:10:00,44.02,44.02,43.95,43.98,20279.0,37.9726,37.9726,37.9122,37.9381,20279.0
2021-09-28 14:15:00,44.0,44.04,43.99,44.04,39627.0,37.9553,37.9898,37.9467,37.9898,39627.0
2021-09-28 14:20:00,44.05,44.11,44.05,44.11,29904.0,37.9985,38.0502,37.9985,38.0502,29904.0
2021-09-28 14:25:00,44.1,44.18,44.08,44.18,19008.0,38.0416,38.1106,38.0243,38.1106,19008.0
2021-09-28 14:30:00,44.17,44.17,44.08,44.09,26804.0,38.102,38.102,38.0243,38.033,26804.0
2021-09-28 14:35:00,44.1,44.1,44.06,44.09,17658.0,38.0416,38.0416,38.0071,38.033,17658.0
2021-09-28 14:40:00,44.09,44.16,44.08,44.16,47730.0,38.033,38.0933,38.0243,38.0933,47730.0
2021-09-28 14:45:00,44.17,44.2,44.15,44.18,23743.0,38.102,38.1279,38.0847,38.1106,23743.0
2021-09-28 14:50:00,44.18,44.21,44.15,44.16,64714.0,38.1106,38.1365,38.0847,38.0933,64714.0
2021-09-28 14:55:00,44.17,44.21,44.15,44.17,39122.0,38.102,38.1365,38.0847,38.102,39122.0
2021-09-28 15:00:00,44.16,44.22,44.13,44.17,27801.0,38.0933,38.1451,38.0675,38.102,27801.0
2021-09-28 15:05:00,44.16,44.23,44.14,44.21,25180.0,38.0933,38.1537,38.0761,38.1365,25180.0
2021-09-28 15:10:00,44.21,44.23,44.18,44.18,21731.0,38.1365,38.1537,38.1106,38.1106,21731.0
2021-09-28 15:15:00,44.19,44.19,44.09,44.09,59877.0,38.1192,38.1192,38.033,38.033,59877.0
2021-09-28 15:20:00,44.09,44.12,44.0,44.0,54420.0,38.033,38.0588,37.9553,37.9553,54420.0
2021-09-28 15:25:00,44.0,44.0,43.91,43.91,62343.0,37.9553,37.9553,37.8777,37.8777,62343.0
2021-09-28 15:30:00,43.91,43.98,43.89,43.9,66316.0,37.8777,37.9381,37.8604,37.8691,66316.0
2021-09-28 15:35:00,43.89,43.94,43.86,43.9,103349.0,37.8604,37.9036,37.8346,37.8691,103349.0
2021-09-28 15:40:00,43.9,43.99,43.89,43.95,62670.0,37.8691,37.9467,37.8604,37.9122,62670.0
2021-09-28 15:45:00,43.95,44.0,43.94,43.94,101438.0,37.9122,37.9553,37.9036,37.9036,101438.0
2021-09-28 15:50:00,43.94,43.94,43.85,43.87,113805.0,37.9036,37.9036,37.8259,37.8432,113805.0
2021-09-28 15:55:00,43.87,43.95,43.86,43.94,191949.0,37.8432,37.9122,37.8346,37.9036,191949.0
2021-09-29 09:30:00,43.94,43.94,43.6,43.6,186377.0,37.9036,37.9036,37.6103,37.6103,186377.0
2021-09-29 09:35:00,43.6,43.65,43.45,43.63,256572.0,37.6103,37.6534,37.4809,37.6362,256572.0
2021-09-29 09:40:00,43.63,43.75,43.62,43.7,68270.0,37.6362,37.7397,37.6275,37.6965,68270.0
2021-09-29 09:45:00,43.69,43.71,43.62,43.68,44666.0,37.6879,37.7052,37.6275,37.6793,44666.0
2021-09-29 09:50:00,43.7,43.85,43.68,43.83,51957.0,37.6965,37.8259,37.6793,37.8087,51957.0
2021-09-29 09:55:00,43.82,43.92,43.77,43.9,78652.0,37.8001,37.8863,37.7569,37.8691,78652.0
2021-09-29 10:00:00,43.9,43.97,43.85,43.88,50897.0,37.8691,37.9294,37.8259,37.8518,50897.0
2021-09-29 10:05:00,43.88,44.03,43.84,44.02,50580.0,37.8518,37.9812,37.8173,37.9726,50580.0
2021-09-29 10:10:00,44.02,44.02,43.94,43.99,27592.0,37.9726,37.9726,37.9036,37.9467,27592.0
2021-09-29 10:15:00,43.99,44.0,43.94,43.97,42220.0,37.9467,37.9553,37.9036,37.9294,42220.0
2021-09-29 10:20:00,43.98,44.0,43.9,43.91,39062.0,37.9381,37.9553,37.8691,37.8777,39062.0
2021-09-29 10:25:00,43.91,43.99,43.9,43.91,36577.0,37.8777,37.9467,37.8691,37.8777,36577.0
2021-09-29 10:30:00,43.91,43.91,43.76,43.8,90436.0,37.8777,37.8777,37.7483,37.7828,90436.0
2021-09-29 10:35:00,43.82,44.0,43.8,43.99,36860.0,37.8001,37.9553,37.7828,37.9467,36860.0
2021-09-29 10:40:00,44.0,44.18,44.0,44.18,66728.0,37.9553,38.1106,37.9553,38.1106,66728.0
2021-09-29 10:45:00,44.18,44.26,44.18,44.22,46106.0,38.1106,38.1796,38.1106,38.1451,46106.0
2021-09-29 10:50:00,44.22,44.23,44.15,44.23,66935.0,38.1451,38.1537,38.0847,38.1537,66935.0
2021-09-29 10:55:00,44.22,44.27,44.18,44.2,24965.0,38.1451,38.1882,38.1106,38.1279,24965.0
2021-09-29 11:00:00,44.2,44.24,44.17,44.23,35581.0,38.1279,38.1624,38.102,38.1537,35581.0
2021-09-29 11:05:00,44.22,44.29,44.22,44.26,21877.0,38.1451,38.2055,38.1451,38.1796,21877.0
2021-09-29 11:10:00,44.25,44.33,44.25,44.31,26594.0,38.171,38.24,38.171,38.2227,26594.0
2021-09-29 11:15:00,44.31,44.32,44.26,44.27,11335.0,38.2227,38.2314,38.1796,38.1882,11335.0
2021-09-29 11:20:00,44.28,44.33,44.28,44.32,18478.0,38.1969,38.24,38.1969,38.2314,18478.0
2021-09-29 11:25:00,44.32,44.33,44.25,44.29,49284.0,38.2314,38.24,38.171,38.2055,49284.0
2021-09-29 11:30:00,44.29,44.3,44.23,44.27,66243.0,38.2055,38.2141,38.1537,38.1882,66243.0
2021-09-29 11:35:00,44.27,44.31,44.2,44.21,41419.0,38.1882,38.2227,38.1279,38.1365,41419.0
2021-09-29 11:40:00,44.2,44.2,44.05,44.08,27818.0,38.1279,38.1279,37.9985,38.0243,27818.0
2021-09-29 11:45:00,44.08,44.11,44.06,44.09,18950.0,38.0243,38.0502,38.0071,38.033,18950.0
2021-09-29 11:50:00,44.1,44.15,44.07,44.15,34797.0,38.0416,38.0847,38.0157,38.0847,34797.0
2021-09-29 11:55:00,44.14,44.22,44.13,44.22,17266.0,38.0761,38.1451,38.0675,38.1451,17266.0
2021-09-29 12:00:00,44.22,44.29,44.21,44.29,17639.0,38.1451,38.2055,38.1365,38.2055,17639.0
2021-09-29 12:05:00,44.29,44.3,44.21,44.27,32570.0,38.2055,38.2141,38.1365,38.1882,32570.0
2021-09-29 12:10:00,44.26,44.27,44.18,44.2,18005.0,38.1796,38.1882,38.1106,38.1279,18005.0
2021-09-29 12:15:00,44.2,44.2,44.14,44.19,11396.0,38.1279,38.1279,38.0761,38.1192,11396.0
2021-09-29 12:20:00,44.17,44.18,44.02,44.05,19705.0,38.102,38.1106,37.9726,37.9985,19705.0
2021-09-29 12:25:00,44.05,44.09,44.02,44.07,45128.0,37.9985,38.033,37.9726,38.0157,45128.0
2021-09-29 12:30:00,44.07,44.08,44.04,44.05,105509.0,38.0157,38.0243,37.9898,37.9985,105509.0
2021-09-29 12:35:00,44.06,44.07,43.99,43.99,67162.0,38.0071,38.0157,37.9467,37.9467,67162.0
2021-09-29 12:40:00,43.99,44.04,43.98,44.04,29409.0,37.9467,37.9898,37.9381,37.9898,29409.0
2021-09-29 12:45:00,44.05,44.05,44.0,44.03,20562.0,37.9985,37.9985,37.9553,37.9812,20562.0
2021-09-29 12:50:00,44.04,44.08,44.03,44.08,14906.0,37.9898,38.0243,37.9812,38.0243,14906.0
2021-09-29 12:55:00,44.08,44.09,44.04,44.05,25114.0,38.0243,38.033,37.9898,37.9985,25114.0
2021-09-29 13:00:00,44.04,44.05,44.0,44.02,15763.0,37.9898,37.9985,37.9553,37.9726,15763.0
2021-09-29 13:05:00,44.03,44.04,44.0,44.03,22695.0,37.9812,37.9898,37.9553,37.9812,22695.0
2021-09-29 13:10:00,44.03,44.05,44.01,44.02,15959.0,37.9812,37.9985,37.964,37.9726,15959.0
2021-09-29 13:15:00,44.02,44.1,44.01,44.08,20487.0,37.9726,38.0416,37.964,38.0243,20487.0
2021-09-29 13:20:00,44.08,44.11,44.07,44.09,17831.0,38.0243,38.0502,38.0157,38.033,17831.0
2021-09-29 13:25:00,44.09,44.1,44.05,44.08,9049.0,38.033,38.0416,37.9985,38.0243,9049.0
2021-09-29 13:30:00,44.08,44.09,44.01,44.08,18170.0,38.0243,38.033,37.964,38.0243,18170.0
2021-09-29 13:35:00,44.07,44.07,44.03,44.04,16575.0,38.0157,38.0157,37.9812,37.9898,16575.0
2021-09-29 13:40:00,44.03,44.12,44.0,44.11,54046.0,37.9812,38.0588,37.9553,38.0502,54046.0
2021-09-29 13:45:00,44.11,44.11,44.05,44.09,37270.0,38.0502,38.0502,37.9985,38.033,37270.0
2021-09-29 13:50:00,44.09,44.15,44.08,44.13,26222.0,38.033,38.0847,38.0243,38.0675,26222.0
2021-09-29 13:55:00,44.14,44.17,44.13,44.15,19721.0,38.0761,38.102,38.0675,38.0847,19721.0
2021-09-29 14:00:00,44.15,44.16,44.11,44.12,20620.0,38.0847,38.0933,38.0502,38.0588,20620.0
2021-09-29 14:05:00,44.12,44.18,44.09,44.18,27491.0,38.0588,38.1106,38.033,38.1106,27491.0
2021-09-29 14:10:00,44.18,44.21,44.17,44.21,28435.0,38.1106,38.1365,38.102,38.1365,28435.0
2021-09-29 14:15:00,44.21,44.26,44.18,44.2,47036.0,38.1365,38.1796,38.1106,38.1279,47036.0
2021-09-29 14:20:00,44.19,44.19,44.13,44.15,53633.0,38.1192,38.1192,38.0675,38.0847,53633.0
2021-09-29 14:25:00,44.14,44.17,44.13,44.15,62810.0,38.0761,38.102,38.0675,38.0847,62810.0
2021-09-29 14:30:00,44.15,44.19,44.14,44.19,48461.0,38.0847,38.1192,38.0761,38.1192,48461.0
2021-09-29 14:35:00,44.18,44.19,44.13,44.14,49643.0,38.1106,38.1192,38.0675,38.0761,49643.0
2021-09-29 14:40:00,44.15,44.17,44.11,44.14,64787.0,38.0847,38.102,38.0502,38.0761,64787.0
2021-09-29 14:45:00,44.15,44.16,44.09,44.09,25816.0,38.0847,38.0933,38.033,38.033,25816.0
2021-09-29 14:50:00,44.09,44.11,44.08,44.09,33264.0,38.033,38.0502,38.0243,38.033,33264.0
2021-09-29 14:55:00,44.09,44.1,44.06,44.08,19888.0,38.033,38.0416,38.0071,38.0243,19888.0
2021-09-29 15:00:00,44.08,44.12,44.05,44.07,23972.0,38.0243,38.0588,37.9985,38.0157,23972.0
2021-09-29 15:05:00,44.07,44.12,44.06,44.08,16801.0,38.0157,38.0588,38.0071,38.0243,16801.0
2021-09-29 15:10:00,44.07,44.13,44.06,44.13,16286.0,38.0157,38.0675,38.0071,38.0675,16286.0
2021-09-29 15:15:00,44.13,44.15,44.1,44.15,26728.0,38.0675,38.0847,38.0416,38.0847,26728.0
2021-09-29 15:20:00,44.15,44.15,44.07,44.09,41570.0,38.0847,38.0847,38.0157,38.033,41570.0
2021-09-29 15:25:00,44.09,44.13,44.08,44.08,22306.0,38.033,38.0675,38.0243,38.0243,22306.0
2021-09-29 15:30:00,44.09,44.13,44.08,44.13,28899.0,38.033,38.0675,38.0243,38.0675,28899.0
2021-09-29 15:35:00,44.13,44.14,44.1,44.11,58904.0,38.0675,38.0761,38.0416,38.0502,58904.0
2021-09-29 15:40:00,44.11,44.16,44.1,44.15,36691.0,38.0502,38.0933,38.0416,38.0847,36691.0
2021-09-29 15:45:00,44.16,44.25,44.14,44.25,88546.0,38.0933,38.171,38.0761,38.171,88546.0
2021-09-29 15:50:00,44.24,44.25,44.11,44.12,75291.0,38.1624,38.171,38.0502,38.0588,75291.0
2021-09-29 15:55:00,44.11,44.12,44.05,44.05,69158.0,38.0502,38.0588,37.9985,37.9985,69158.0
2021-09-30 09:30:00,44.4,44.4,44.13,44.34,129510.0,38.3004,38.3004,38.0675,38.2486,129510.0
2021-09-30 09:35:00,44.37,44.39,44.02,44.03,62434.0,38.2745,38.2917,37.9726,37.9812,62434.0
2021-09-30 09:40:00,44.02,44.12,43.97,44.02,73859.0,37.9726,38.0588,37.9294,37.9726,73859.0
2021-09-30 09:45:00,44.02,44.05,43.91,44.05,51731.0,37.9726,37.9985,37.8777,37.9985,51731.0
2021-09-30 09:50:00,44.04,44.18,43.98,44.18,63022.0,37.9898,38.1106,37.9381,38.1106,63022.0
2021-09-30 09:55:00,44.18,44.19,44.03,44.03,36148.0,38.1106,38.1192,37.9812,37.9812,36148.0
2021-09-30 10:00:00,44.02,44.08,43.98,44.02,42408.0,37.9726,38.0243,37.9381,37.9726,42408.0
2021-09-30 10:05:00,44.02,44.03,43.9,44.03,48062.0,37.9726,37.9812,37.8691,37.9812,48062.0
2021-09-30 10:10:00,44.05,44.14,44.04,44.11,57023.0,37.9985,38.0761,37.9898,38.0502,57023.0
2021-09-30 10:15:00,44.11,44.12,44.05,44.05,76668.0,38.0502,38.0588,37.9985,37.9985,76668.0
2021-09-30 10:20:00,44.04,44.07,43.95,43.96,77014.0,37.9898,38.0157,37.9122,37.9208,77014.0
2021-09-30 10:25:00,43.97,44.11,43.97,43.99,55843.0,37.9294,38.0502,37.9294,37.9467,55843.0
2021-09-30 10:30:00,43.98,44.09,43.93,44.07,51709.0,37.9381,38.033,37.8949,38.0157,51709.0
2021-09-30 10:35:00,44.08,44.11,44.06,44.09,36368.0,38.0243,38.0502,38.0071,38.033,36368.0
2021-09-30 10:40:00,44.08,44.09,43.98,44.07,35652.0,38.0243,38.033,37.9381,38.0157,35652.0
2021-09-30 10:45:00,44.07,44.07,44.02,44.04,18826.0,38.0157,38.0157,37.9726,37.9898,18826.0
2021-09-30 10:50:00,44.04,44.05,43.97,43.99,21803.0,37.9898,37.9985,37.9294,37.9467,21803.0
2021-09-30 10:55:00,44.0,44.0,43.92,44.0,30361.0,37.9553,37.9553,37.8863,37.9553,30361.0
2021-09-30 11:00:00,44.0,44.17,43.99,44.17,44111.0,37.9553,38.102,37.9467,38.102,44111.0
2021-09-30 11:05:00,44.17,44.38,44.17,44.36,48206.0,38.102,38.2831,38.102,38.2659,48206.0
2021-09-30 11:10:00,44.36,44.47,44.36,44.46,72920.0,38.2659,38.3608,38.2659,38.3521,72920.0
2021-09-30 11:15:00,44.47,44.66,44.46,44.65,69617.0,38.3608,38.5247,38.3521,38.516,69617.0
2021-09-30 11:20:00,44.63,44.67,44.57,44.65,38720.0,38.4988,38.5333,38.447,38.516,38720.0
2021-09-30 11:25:00,44.64,44.68,44.61,44.68,36063.0,38.5074,38.5419,38.4815,38.5419,36063.0
2021-09-30 11:30:00,44.67,44.67,44.46,44.48,182314.0,38.5333,38.5333,38.3521,38.3694,182314.0
2021-09-30 11:35:00,44.48,44.48,44.37,44.4,39079.0,38.3694,38.3694,38.2745,38.3004,39079.0
2021-09-30 11:40:00,44.4,44.47,44.39,44.45,30976.0,38.3004,38.3608,38.2917,38.3435,30976.0
2021-09-30 11:45:00,44.45,44.46,44.31,44.34,12874.0,38.3435,38.3521,38.2227,38.2486,12874.0
2021-09-30 11:50:00,44.37,44.41,44.33,44.4,19961.0,38.2745,38.309,38.24,38.3004,19961.0
2021-09-30 11:55:00,44.41,44.43,44.38,44.4,21578.0,38.309,38.3263,38.2831,38.3004,21578.0
2021-09-30 12:00:00,44.41,44.49,44.34,44.35,24220.0,38.309,38.378,38.2486,38.2572,24220.0
2021-09-30 12:05:00,44.35,44.35,44.18,44.18,16124.0,38.2572,38.2572,38.1106,38.1106,16124.0
2021-09-30 12:10:00,44.17,44.21,44.12,44.18,23273.0,38.102,38.1365,38.0588,38.1106,23273.0
2021-09-30 12:15:00,44.18,44.19,44.1,44.15,20002.0,38.1106,38.1192,38.0416,38.0847,20002.0
2021-09-30 12:20:00,44.14,44.17,44.06,44.09,22109.0,38.0761,38.102,38.0071,38.033,22109.0
2021-09-30 12:25:00,44.09,44.17,44.09,44.12,12591.0,38.033,38.102,38.033,38.0588,12591.0
2021-09-30 12:30:00,44.12,44.19,44.1,44.19,10084.0,38.0588,38.1192,38.0416,38.1192,10084.0
2021-09-30 12:35:00,44.18,44.28,44.18,44.27,21974.0,38.1106,38.1969,38.1106,38.1882,21974.0
2021-09-30 12:40:00,44.27,44.31,44.27,44.31,13040.0,38.1882,38.2227,38.1882,38.2227,13040.0
2021-09-30 12:45:00,44.3,44.35,44.26,44.34,25189.0,38.2141,38.2572,38.1796,38.2486,25189.0
2021-09-30 12:50:00,44.34,44.35,44.27,44.29,24805.0,38.2486,38.2572,38.1882,38.2055,24805.0
2021-09-30 12:55:00,44.3,44.3,44.21,44.23,12579.0,38.2141,38.2141,38.1365,38.1537,12579.0
2021-09-30 13:00:00,44.23,44.34,44.22,44.34,9516.0,38.1537,38.2486,38.1451,38.2486,9516.0
2021-09-30 13:05:00,44.34,44.38,44.33,44.37,13514.0,38.2486,38.2831,38.24,38.2745,13514.0
2021-09-30 13:10:00,44.37,44.41,44.37,44.4,5607.0,38.2745,38.309,38.2745,38.3004,5607.0
2021-09-30 13:15:00,44.4,44.44,44.2,44.28,49874.0,38.3004,38.3349,38.1279,38.1969,49874.0
2021-09-30 13:20:00,44.28,44.28,44.14,44.16,22165.0,38.1969,38.1969,38.0761,38.0933,22165.0
2021-09-30 13:25:00,44.16,44.17,44.09,44.09,20074.0,38.0933,38.102,38.033,38.033,20074.0
2021-09-30 13:30:00,44.09,44.1,44.03,44.07,21304.0,38.033,38.0416,37.9812,38.0157,21304.0
2021-09-30 13:35:00,44.05,44.11,44.01,44.07,16360.0,37.9985,38.0502,37.964,38.0157,16360.0
2021-09-30 13:40:00,44.07,44.09,44.06,44.09,10003.0,38.0157,38.033,38.0071,38.033,10003.0
2021-09-30 13:45:00,44.09,44.16,44.09,44.16,14796.0,38.033,38.0933,38.033,38.0933,14796.0
2021-09-30 13:50:00,44.18,44.2,44.15,44.17,22338.0,38.1106,38.1279,38.0847,38.102,22338.0
2021-09-30 13:55:00,44.17,44.19,44.15,44.18,14531.0,38.102,38.1192,38.0847,38.1106,14531.0
2021-09-30 14:00:00,44.19,44.26,44.18,44.19,11717.0,38.1192,38.1796,38.1106,38.1192,11717.0
2021-09-30 14:05:00,44.2,44.28,44.2,44.26,20208.0,38.1279,38.1969,38.1279,38.1796,20208.0
2021-09-30 14:10:00,44.27,44.28,44.24,44.26,34261.0,38.1882,38.1969,38.1624,38.1796,34261.0
2021-09-30 14:15:00,44.27,44.27,44.17,44.17,36154.0,38.1882,38.1882,38.102,38.102,36154.0
2021-09-30 14:20:00,44.17,44.18,44.15,44.18,18095.0,38.102,38.1106,38.0847,38.1106,18095.0
2021-09-30 14:25:00,44.18,44.25,44.14,44.24,16789.0,38.1106,38.171,38.0761,38.1624,16789.0
2021-09-30 14:30:00,44.24,44.32,44.23,44.32,22384.0,38.1624,38.2314,38.1537,38.2314,22384.0
2021-09-30 14:35:00,44.32,44.32,44.29,44.3,12309.0,38.2314,38.2314,38.2055,38.2141,12309.0
2021-09-30 14:40:00,44.3,44.35,44.3,44.34,13777.0,38.2141,38.2572,38.2141,38.2486,13777.0
2021-09-30 14:45:00,44.35,44.38,44.33,44.34,17803.0,38.2572,38.2831,38.24,38.2486,17803.0
2021-09-30 14:50:00,44.35,44.39,44.34,44.36,32498.0,38.2572,38.2917,38.2486,38.2659,32498.0
2021-09-30 14:55:00,44.36,44.36,44.31,44.32,43442.0,38.2659,38.2659,38.2227,38.2314,43442.0
2021-09-30 15:00:00,44.31,44.33,44.26,44.27,14666.0,38.2227,38.24,38.1796,38.1882,14666.0
2021-09-30 15:05:00,44.28,44.34,44.28,44.33,11185.0,38.1969,38.2486,38.1969,38.24,11185.0
2021-09-30 15:10:00,44.34,44.39,44.34,44.38,16633.0,38.2486,38.2917,38.2486,38.2831,16633.0
2021-09-30 15:15:00,44.39,44.45,44.38,44.42,21268.0,38.2917,38.3435,38.2831,38.3176,21268.0
2021-09-30 15:20:00,44.42,44.45,44.39,44.4,27737.0,38.3176,38.3435,38.2917,38.3004,27737.0
2021-09-30 15:25:00,44.4,44.43,44.36,44.37,19114.0,38.3004,38.3263,38.2659,38.2745,19114.0
2021-09-30 15:30:00,44.36,44.44,44.34,44.42,40853.0,38.2659,38.3349,38.2486,38.3176,40853.0
2021-09-30 15:35:00,44.42,44.44,44.37,44.39,71484.0,38.3176,38.3349,38.2745,38.2917,71484.0
2021-09-30 15:40:00,44.39,44.42,44.37,44.39,57522.0,38.2917,38.3176,38.2745,38.2917,57522.0
2021-09-30 15:45:00,44.39,44.4,44.26,44.27,113056.0,38.2917,38.3004,38.1796,38.1882,113056.0
2021-09-30 15:50:00,44.28,44.28,44.22,44.27,46100.0,38.1969,38.1969,38.1451,38.1882,46100.0
2021-09-30 15:55:00,44.26,44.28,44.21,44.27,349667.0,38.1796,38.1969,38.1365,38.1882,349667.0
2021-10-01 09:30:00,44.66,44.89,44.64,44.79,115969.0,38.5247,38.7231,38.5074,38.6368,115969.0
2021-10-01 09:35:00,44.76,44.87,44.76,44.83,55624.0,38.6109,38.7058,38.6109,38.6713,55624.0
2021-10-01 09:40:00,44.83,44.88,44.73,44.82,45348.0,38.6713,38.7144,38.585,38.6627,45348.0
2021-10-01 09:45:00,44.81,44.93,44.73,44.74,36012.0,38.6541,38.7576,38.585,38.5937,36012.0
2021-10-01 09:50:00,44.72,44.86,44.68,44.84,73265.0,38.5764,38.6972,38.5419,38.6799,73265.0
2021-10-01 09:55:00,44.84,44.84,44.69,44.7,47055.0,38.6799,38.6799,38.5505,38.5592,47055.0
2021-10-01 10:00:00,44.69,44.98,44.64,44.92,81544.0,38.5505,38.8007,38.5074,38.7489,81544.0
2021-10-01 10:05:00,44.91,44.96,44.77,44.92,137897.0,38.7403,38.7834,38.6195,38.7489,137897.0
2021-10-01 10:10:00,44.91,44.93,44.75,44.85,42960.0,38.7403,38.7576,38.6023,38.6886,42960.0
2021-10-01 10:15:00,44.87,44.87,44.52,44.59,62237.0,38.7058,38.7058,38.4039,38.4643,62237.0
2021-10-01 10:20:00,44.61,44.62,44.49,44.5,44920.0,38.4815,38.4902,38.378,38.3866,44920.0
2021-10-01 10:25:00,44.49,44.58,44.43,44.56,22701.0,38.378,38.4556,38.3263,38.4384,22701.0
2021-10-01 10:30:00,44.54,44.58,44.47,44.52,69913.0,38.4211,38.4556,38.3608,38.4039,69913.0
2021-10-01 10:35:00,44.52,44.58,44.44,44.45,28590.0,38.4039,38.4556,38.3349,38.3435,28590.0
2021-10-01 10:40:00,44.44,44.5,44.42,44.44,60686.0,38.3349,38.3866,38.3176,38.3349,60686.0
2021-10-01 10:45:00,44.42,44.42,44.32,44.38,29701.0,38.3176,38.3176,38.2314,38.2831,29701.0
2021-10-01 10:50:00,44.4,44.42,44.35,44.38,39055.0,38.3004,38.3176,38.2572,38.2831,39055.0
2021-10-01 10:55:00,44.41,44.5,44.4,44.48,23635.0,38.309,38.3866,38.3004,38.3694,23635.0
2021-10-01 11:00:00,44.5,44.56,44.49,44.55,24789.0,38.3866,38.4384,38.378,38.4298,24789.0
2021-10-01 11:05:00,44.53,44.53,44.42,44.42,24319.0,38.4125,38.4125,38.3176,38.3176,24319.0
2021-10-01 11:10:00,44.42,44.57,44.34,44.54,50925.0,38.3176,38.447,38.2486,38.4211,50925.0
2021-10-01 11:15:00,44.54,44.56,44.47,44.55,27440.0,38.4211,38.4384,38.3608,38.4298,27440.0
2021-10-01 11:20:00,44.59,44.62,44.55,44.59,16057.0,38.4643,38.4902,38.4298,38.4643,16057.0
2021-10-01 11:25:00,44.59,44.59,44.42,44.43,30668.0,38.4643,38.4643,38.3176,38.3263,30668.0
2021-10-01 11:30:00,44.44,44.54,44.43,44.54,47145.0,38.3349,38.4211,38.3263,38.4211,47145.0
2021-10-01 11:35:00,44.55,44.62,44.55,44.59,21664.0,38.4298,38.4902,38.4298,38.4643,21664.0
2021-10-01 11:40:00,44.6,44.66,44.6,44.66,23948.0,38.4729,38.5247,38.4729,38.5247,23948.0
2021-10-01 11:45:00,44.66,44.66,44.58,44.59,20803.0,38.5247,38.5247,38.4556,38.4643,20803.0
2021-10-01 11:50:00,44.6,44.66,44.57,44.65,14548.0,38.4729,38.5247,38.447,38.516,14548.0
2021-10-01 11:55:00,44.64,44.64,44.57,44.59,15938.0,38.5074,38.5074,38.447,38.4643,15938.0
2021-10-01 12:00:00,44.59,44.6,44.54,44.55,25746.0,38.4643,38.4729,38.4211,38.4298,25746.0
2021-10-01 12:05:00,44.56,44.6,44.53,44.55,17253.0,38.4384,38.4729,38.4125,38.4298,17253.0
2021-10-01 12:10:00,44.55,44.58,44.53,44.57,8708.0,38.4298,38.4556,38.4125,38.447,8708.0
2021-10-01 12:15:00,44.58,44.59,44.53,44.55,12171.0,38.4556,38.4643,38.4125,38.4298,12171.0
2021-10-01 12:20:00,44.56,44.61,44.56,44.61,8046.0,38.4384,38.4815,38.4384,38.4815,8046.0
2021-10-01 12:25:00,44.62,44.64,44.61,44.62,7741.0,38.4902,38.5074,38.4815,38.4902,7741.0
2021-10-01 12:30:00,44.62,44.63,44.59,44.62,17462.0,38.4902,38.4988,38.4643,38.4902,17462.0
2021-10-01 12:35:00,44.62,44.69,44.62,44.69,20326.0,38.4902,38.5505,38.4902,38.5505,20326.0
2021-10-01 12:40:00,44.7,44.72,44.67,44.71,31539.0,38.5592,38.5764,38.5333,38.5678,31539.0
2021-10-01 12:45:00,44.72,44.74,44.68,44.7,22058.0,38.5764,38.5937,38.5419,38.5592,22058.0
2021-10-01 12:50:00,44.72,44.75,44.71,44.75,9840.0,38.5764,38.6023,38.5678,38.6023,9840.0
2021-10-01 12:55:00,44.74,44.74,44.7,44.73,11342.0,38.5937,38.5937,38.5592,38.585,11342.0
2021-10-01 13:00:00,44.73,44.76,44.68,44.76,44923.0,38.585,38.6109,38.5419,38.6109,44923.0
2021-10-01 13:05:00,44.76,44.81,44.75,44.81,26235.0,38.6109,38.6541,38.6023,38.6541,26235.0
2021-10-01 13:10:00,44.81,44.83,44.79,44.8,26167.0,38.6541,38.6713,38.6368,38.6454,26167.0
2021-10-01 13:15:00,44.8,44.83,44.78,44.8,17156.0,38.6454,38.6713,38.6282,38.6454,17156.0
2021-10-01 13:20:00,44.8,44.85,44.8,44.84,19635.0,38.6454,38.6886,38.6454,38.6799,19635.0
2021-10-01 13:25:00,44.84,44.9,44.84,44.89,13171.0,38.6799,38.7317,38.6799,38.7231,13171.0
2021-10-01 13:30:00,44.9,44.96,44.87,44.95,29977.0,38.7317,38.7834,38.7058,38.7748,29977.0
2021-10-01 13:35:00,44.95,44.96,44.92,44.96,14431.0,38.7748,38.7834,38.7489,38.7834,14431.0
2021-10-01 13:40:00,44.96,44.97,44.91,44.94,15955.0,38.7834,38.7921,38.7403,38.7662,15955.0
2021-10-01 13:45:00,44.94,44.98,44.92,44.97,18384.0,38.7662,38.8007,38.7489,38.7921,18384.0
2021-10-01 13:50:00,44.96,44.98,44.95,44.98,10103.0,38.7834,38.8007,38.7748,38.8007,10103.0
2021-10-01 13:55:00,44.98,44.99,44.97,44.98,9260.0,38.8007,38.8093,38.7921,38.8007,9260.0
2021-10-01 14:00:00,44.98,45.03,44.98,45.03,158562.0,38.8007,38.8438,38.8007,38.8438,158562.0
2021-10-01 14:05:00,45.03,45.06,45.02,45.03,56744.0,38.8438,38.8697,38.8352,38.8438,56744.0
2021-10-01 14:10:00,45.03,45.03,45.0,45.02,27022.0,38.8438,38.8438,38.8179,38.8352,27022.0
2021-10-01 14:15:00,45.03,45.07,45.03,45.04,79228.0,38.8438,38.8783,38.8438,38.8525,79228.0
2021-10-01 14:20:00,45.04,45.08,45.03,45.08,19354.0,38.8525,38.887,38.8438,38.887,19354.0
2021-10-01 14:25:00,45.09,45.12,45.08,45.08,25601.0,38.8956,38.9215,38.887,38.887,25601.0
2021-10-01 14:30:00,45.07,45.08,44.98,44.99,26434.0,38.8783,38.887,38.8007,38.8093,26434.0
2021-10-01 14:35:00,44.99,45.02,44.99,45.0,8777.0,38.8093,38.8352,38.8093,38.8179,8777.0
2021-10-01 14:40:00,45.0,45.03,44.93,44.94,22849.0,38.8179,38.8438,38.7576,38.7662,22849.0
2021-10-01 14:45:00,44.95,44.97,44.94,44.96,10370.0,38.7748,38.7921,38.7662,38.7834,10370.0
2021-10-01 14:50:00,44.97,44.99,44.91,44.98,36958.0,38.7921,38.8093,38.7403,38.8007,36958.0
2021-10-01 14:55:00,44.99,45.0,44.95,44.96,15216.0,38.8093,38.8179,38.7748,38.7834,15216.0
2021-10-01 15:00:00,44.97,44.99,44.94,44.97,10641.0,38.7921,38.8093,38.7662,38.7921,10641.0
2021-10-01 15:05:00,44.96,44.99,44.96,44.98,11964.0,38.7834,38.8093,38.7834,38.8007,11964.0
2021-10-01 15:10:00,44.98,45.03,44.98,45.01,22942.0,38.8007,38.8438,38.8007,38.8266,22942.0
2021-10-01 15:15:00,45.02,45.03,44.94,44.96,32300.0,38.8352,38.8438,38.7662,38.7834,32300.0
2021-10-01 15:20:00,44.96,45.0,44.95,44.98,26329.0,38.7834,38.8179,38.7748,38.8007,26329.0
2021-10-01 15:25:00,44.97,44.97,44.92,44.95,23668.0,38.7921,38.7921,38.7489,38.7748,23668.0
2021-10-01 15:30:00,44.95,44.95,44.89,44.94,49032.0,38.7748,38.7748,38.7231,38.7662,49032.0
2021-10-01 15:35:00,44.94,44.98,44.93,44.95,37534.0,38.7662,38.8007,38.7576,38.7748,37534.0
2021-10-01 15:40:00,44.95,45.0,44.95,44.98,30256.0,38.7748,38.8179,38.7748,38.8007,30256.0
2021-10-01 15:45:00,44.98,44.99,44.92,44.93,81386.0,38.8007,38.8093,38.7489,38.7576,81386.0
2021-10-01 15:50:00,44.94,44.96,44.9,44.93,136917.0,38.7662,38.7834,38.7317,38.7576,136917.0
2021-10-01 15:55:00,44.93,44.95,44.89,44.94,188568.0,38.7576,38.7748,38.7231,38.7662,188568.0
2021-10-04 09:30:00,45.43,45.63,45.4,45.55,155413.0,39.1889,39.3614,39.163,39.2924,155413.0
2021-10-04 09:35:00,45.54,45.68,45.48,45.68,80723.0,39.2838,39.4045,39.232,39.4045,80723.0
2021-10-04 09:40:00,45.68,45.77,45.6,45.76,68655.0,39.4045,39.4822,39.3355,39.4735,68655.0
2021-10-04 09:45:00,45.76,45.85,45.76,45.82,107309.0,39.4735,39.5512,39.4735,39.5253,107309.0
2021-10-04 09:50:00,45.79,45.86,45.69,45.82,84261.0,39.4994,39.5598,39.4132,39.5253,84261.0
2021-10-04 09:55:00,45.83,45.91,45.81,45.89,65929.0,39.5339,39.6029,39.5167,39.5857,65929.0
2021-10-04 10:00:00,45.88,45.93,45.78,45.89,120027.0,39.5771,39.6202,39.4908,39.5857,120027.0
2021-10-04 10:05:00,45.89,46.05,45.89,46.04,58772.0,39.5857,39.7237,39.5857,39.7151,58772.0
2021-10-04 10:10:00,46.05,46.09,45.95,45.99,55660.0,39.7237,39.7582,39.6374,39.6719,55660.0
2021-10-04 10:15:00,45.98,46.01,45.6,45.63,45327.0,39.6633,39.6892,39.3355,39.3614,45327.0
2021-10-04 10:20:00,45.64,45.71,45.6,45.61,45828.0,39.37,39.4304,39.3355,39.3441,45828.0
2021-10-04 10:25:00,45.6,45.62,45.5,45.57,46335.0,39.3355,39.3528,39.2493,39.3096,46335.0
2021-10-04 10:30:00,45.56,45.64,45.53,45.61,40140.0,39.301,39.37,39.2751,39.3441,40140.0
2021-10-04 10:35:00,45.61,45.61,45.34,45.4,48630.0,39.3441,39.3441,39.1112,39.163,48630.0
2021-10-04 10:40:00,45.39,45.6,45.39,45.59,31779.0,39.1544,39.3355,39.1544,39.3269,31779.0
2021-10-04 10:45:00,45.6,45.72,45.6,45.7,37991.0,39.3355,39.439,39.3355,39.4218,37991.0
2021-10-04 10:50:00,45.68,45.69,45.54,45.56,38626.0,39.4045,39.4132,39.2838,39.301,38626.0
2021-10-04 10:55:00,45.56,45.69,45.55,45.66,51257.0,39.301,39.4132,39.2924,39.3873,51257.0
2021-10-04 11:00:00,45.66,45.66,45.54,45.57,34603.0,39.3873,39.3873,39.2838,39.3096,34603.0
2021-10-04 11:05:00,45.56,45.65,45.55,45.6,19030.0,39.301,39.3787,39.2924,39.3355,19030.0
2021-10-04 11:10:00,45.6,45.67,45.6,45.67,32119.0,39.3355,39.3959,39.3355,39.3959,32119.0
2021-10-04 11:15:00,45.65,45.65,45.6,45.65,26984.0,39.3787,39.3787,39.3355,39.3787,26984.0
2021-10-04 11:20:00,45.65,45.7,45.62,45.62,26535.0,39.3787,39.4218,39.3528,39.3528,26535.0
2021-10-04 11:25:00,45.62,45.67,45.51,45.54,63165.0,39.3528,39.3959,39.2579,39.2838,63165.0
2021-10-04 11:30:00,45.55,45.56,45.44,45.47,106375.0,39.2924,39.301,39.1975,39.2234,106375.0
2021-10-04 11:35:00,45.46,45.48,45.39,45.45,34156.0,39.2148,39.232,39.1544,39.2061,34156.0
2021-10-04 11:40:00,45.45,45.5,45.4,45.48,27800.0,39.2061,39.2493,39.163,39.232,27800.0
2021-10-04 11:45:00,45.49,45.55,45.47,45.53,25799.0,39.2406,39.2924,39.2234,39.2751,25799.0
2021-10-04 11:50:00,45.53,45.63,45.5,45.63,19897.0,39.2751,39.3614,39.2493,39.3614,19897.0
2021-10-04 11:55:00,45.64,45.68,45.62,45.66,22199.0,39.37,39.4045,39.3528,39.3873,22199.0
2021-10-04 12:00:00,45.65,45.66,45.55,45.55,24198.0,39.3787,39.3873,39.2924,39.2924,24198.0
2021-10-04 12:05:00,45.56,45.57,45.51,45.53,23451.0,39.301,39.3096,39.2579,39.2751,23451.0
2021-10-04 12:10:00,45.53,45.53,45.47,45.5,16762.0,39.2751,39.2751,39.2234,39.2493,16762.0
2021-10-04 12:15:00,45.5,45.51,45.4,45.44,17733.0,39.2493,39.2579,39.163,39.1975,17733.0
2021-10-04 12:20:00,45.44,45.47,45.39,45.43,17643.0,39.1975,39.2234,39.1544,39.1889,17643.0
2021-10-04 12:25:00,45.42,45.51,45.41,45.48,25073.0,39.1802,39.2579,39.1716,39.232,25073.0
2021-10-04 12:30:00,45.48,45.52,45.47,45.49,20016.0,39.232,39.2665,39.2234,39.2406,20016.0
2021-10-04 12:35:00,45.48,45.49,45.37,45.38,23115.0,39.232,39.2406,39.1371,39.1457,23115.0
2021-10-04 12:40:00,45.38,45.38,45.3,45.36,20631.0,39.1457,39.1457,39.0767,39.1285,20631.0
2021-10-04 12:45:00,45.36,45.39,45.32,45.38,22900.0,39.1285,39.1544,39.094,39.1457,22900.0
2021-10-04 12:50:00,45.38,45.43,45.37,45.42,15520.0,39.1457,39.1889,39.1371,39.1802,15520.0
2021-10-04 12:55:00,45.41,45.44,45.33,45.34,18736.0,39.1716,39.1975,39.1026,39.1112,18736.0
2021-10-04 13:00:00,45.34,45.35,45.25,45.26,28256.0,39.1112,39.1199,39.0336,39.0422,28256.0
2021-10-04 13:05:00,45.25,45.4,45.23,45.38,18761.0,39.0336,39.163,39.0164,39.1457,18761.0
2021-10-04 13:10:00,45.38,45.45,45.38,45.45,15658.0,39.1457,39.2061,39.1457,39.2061,15658.0
2021-10-04 13:15:00,45.45,45.46,45.39,45.42,36044.0,39.2061,39.2148,39.1544,39.1802,36044.0
2021-10-04 13:20:00,45.41,45.43,45.36,45.41,31279.0,39.1716,39.1889,39.1285,39.1716,31279.0
2021-10-04 13:25:00,45.4,45.41,45.29,45.3,27714.0,39.163,39.1716,39.0681,39.0767,27714.0
2021-10-04 13:30:00,45.3,45.38,45.3,45.38,13248.0,39.0767,39.1457,39.0767,39.1457,13248.0
2021-10-04 13:35:00,45.38,45.4,45.36,45.38,18654.0,39.1457,39.163,39.1285,39.1457,18654.0
2021-10-04 13:40:00,45.39,45.4,45.33,45.37,32464.0,39.1544,39.163,39.1026,39.1371,32464.0
2021-10-04 13:45:00,45.37,45.4,45.34,45.38,18965.0,39.1371,39.163,39.1112,39.1457,18965.0
2021-10-04 13:50:00,45.38,45.4,45.34,45.37,22421.0,39.1457,39.163,39.1112,39.1371,22421.0
2021-10-04 13:55:00,45.38,45.4,45.37,45.4,10490.0,39.1457,39.163,39.1371,39.163,10490.0
2021-10-04 14:00:00,45.4,45.45,45.35,45.38,38900.0,39.163,39.2061,39.1199,39.1457,38900.0
2021-10-04 14:05:00,45.39,45.43,45.36,45.42,19868.0,39.1544,39.1889,39.1285,39.1802,19868.0
2021-10-04 14:10:00,45.41,45.42,45.28,45.3,27923.0,39.1716,39.1802,39.0595,39.0767,27923.0
2021-10-04 14:15:00,45.3,45.32,45.28,45.3,28709.0,39.0767,39.094,39.0595,39.0767,28709.0
2021-10-04 14:20:00,45.3,45.36,45.29,45.33,20992.0,39.0767,39.1285,39.0681,39.1026,20992.0
2021-10-04 14:25:00,45.33,45.34,45.29,45.32,30452.0,39.1026,39.1112,39.0681,39.094,30452.0
2021-10-04 14:30:00,45.31,45.34,45.27,45.32,34903.0,39.0854,39.1112,39.0509,39.094,34903.0
2021-10-04 14:35:00,45.31,45.36,45.29,45.36,18435.0,39.0854,39.1285,39.0681,39.1285,18435.0
2021-10-04 14:40:00,45.35,45.36,45.29,45.32,30354.0,39.1199,39.1285,39.0681,39.094,30354.0
2021-10-04 14:45:00,45.32,45.34,45.26,45.3,35668.0,39.094,39.1112,39.0422,39.0767,35668.0
2021-10-04 14:50:00,45.3,45.33,45.26,45.3,49656.0,39.0767,39.1026,39.0422,39.0767,49656.0
2021-10-04 14:55:00,45.3,45.34,45.27,45.33,27564.0,39.0767,39.1112,39.0509,39.1026,27564.0
2021-10-04 15:00:00,45.33,45.38,45.3,45.37,46771.0,39.1026,39.1457,39.0767,39.1371,46771.0
2021-10-04 15:05:00,45.38,45.4,45.36,45.37,24877.0,39.1457,39.163,39.1285,39.1371,24877.0
2021-10-04 15:10:00,45.38,45.41,45.32,45.37,22757.0,39.1457,39.1716,39.094,39.1371,22757.0
2021-10-04 15:15:00,45.37,45.43,45.35,45.38,32419.0,39.1371,39.1889,39.1199,39.1457,32419.0
2021-10-04 15:20:00,45.37,45.39,45.34,45.39,34015.0,39.1371,39.1544,39.1112,39.1544,34015.0
2021-10-04 15:25:00,45.39,45.41,45.36,45.38,24578.0,39.1544,39.1716,39.1285,39.1457,24578.0
2021-10-04 15:30:00,45.38,45.42,45.37,45.4,39833.0,39.1457,39.1802,39.1371,39.163,39833.0
2021-10-04 15:35:00,45.4,45.4,45.31,45.32,47247.0,39.163,39.163,39.0854,39.094,47247.0
2021-10-04 15:40:00,45.32,45.37,45.3,45.34,43603.0,39.094,39.1371,39.0767,39.1112,43603.0
2021-10-04 15:45:00,45.34,45.41,45.33,45.38,115711.0,39.1112,39.1716,39.1026,39.1457,115711.0
2021-10-04 15:50:00,45.36,45.36,45.25,45.27,93037.0,39.1285,39.1285,39.0336,39.0509,93037.0
2021-10-04 15:55:00,45.27,45.39,45.27,45.38,119721.0,39.0509,39.1544,39.0509,39.1457,119721.0
2021-10-05 09:30:00,46.0,46.04,45.74,46.02,250510.0,39.6806,39.7151,39.4563,39.6978,250510.0
2021-10-05 09:35:00,46.02,46.1,45.91,46.1,87898.0,39.6978,39.7668,39.6029,39.7668,87898.0
2021-10-05 09:40:00,46.08,46.1,45.99,46.02,43493.0,39.7496,39.7668,39.6719,39.6978,43493.0
2021-10-05 09:45:00,46.02,46.16,46.0,46.15,78178.0,39.6978,39.8186,39.6806,39.81,78178.0
2021-10-05 09:50:00,46.15,46.31,46.15,46.3,92113.0,39.81,39.948,39.81,39.9394,92113.0
2021-10-05 09:55:00,46.3,46.35,46.23,46.25,48837.0,39.9394,39.9825,39.879,39.8962,48837.0
2021-10-05 10:00:00,46.25,46.35,46.24,46.27,119467.0,39.8962,39.9825,39.8876,39.9135,119467.0
2021-10-05 10:05:00,46.28,46.34,46.27,46.31,60738.0,39.9221,39.9739,39.9135,39.948,60738.0
2021-10-05 10:10:00,46.32,46.45,46.32,46.42,48132.0,39.9566,40.0687,39.9566,40.0429,48132.0
2021-10-05 10:15:00,46.43,46.46,46.37,46.38,39068.0,40.0515,40.0774,39.9997,40.0084,39068.0
2021-10-05 10:20:00,46.39,46.46,46.38,46.45,53043.0,40.017,40.0774,40.0084,40.0687,53043.0
2021-10-05 10:25:00,46.45,46.57,46.45,46.55,42003.0,40.0687,40.1723,40.0687,40.155,42003.0
2021-10-05 10:30:00,46.57,46.65,46.57,46.61,89760.0,40.1723,40.2413,40.1723,40.2068,89760.0
2021-10-05 10:35:00,46.62,46.65,46.53,46.53,48095.0,40.2154,40.2413,40.1378,40.1378,48095.0
2021-10-05 10:40:00,46.53,46.64,46.53,46.63,47948.0,40.1378,40.2326,40.1378,40.224,47948.0
2021-10-05 10:45:00,46.63,46.66,46.54,46.55,55391.0,40.224,40.2499,40.1464,40.155,55391.0
2021-10-05 10:50:00,46.55,46.59,46.39,46.44,57244.0,40.155,40.1895,40.017,40.0601,57244.0
2021-10-05 10:55:00,46.45,46.5,46.41,46.42,45477.0,40.0687,40.1119,40.0342,40.0429,45477.0
2021-10-05 11:00:00,46.41,46.48,46.4,46.44,30828.0,40.0342,40.0946,40.0256,40.0601,30828.0
2021-10-05 11:05:00,46.45,46.5,46.44,46.47,19019.0,40.0687,40.1119,40.0601,40.086,19019.0
2021-10-05 11:10:00,46.48,46.55,46.46,46.54,44655.0,40.0946,40.155,40.0774,40.1464,44655.0
2021-10-05 11:15:00,46.54,46.58,46.53,46.54,59175.0,40.1464,40.1809,40.1378,40.1464,59175.0
2021-10-05 11:20:00,46.55,46.63,46.55,46.59,34020.0,40.155,40.224,40.155,40.1895,34020.0
2021-10-05 11:25:00,46.58,46.61,46.53,46.55,55747.0,40.1809,40.2068,40.1378,40.155,55747.0
2021-10-05 11:30:00,46.54,46.62,46.52,46.57,49429.0,40.1464,40.2154,40.1291,40.1723,49429.0
2021-10-05 11:35:00,46.56,46.6,46.53,46.59,79428.0,40.1636,40.1981,40.1378,40.1895,79428.0
2021-10-05 11:40:00,46.58,46.59,46.47,46.48,24203.0,40.1809,40.1895,40.086,40.0946,24203.0
2021-10-05 11:45:00,46.48,46.5,46.39,46.4,59865.0,40.0946,40.1119,40.017,40.0256,59865.0
2021-10-05 11:50:00,46.41,46.47,46.4,46.46,24280.0,40.0342,40.086,40.0256,40.0774,24280.0
2021-10-05 11:55:00,46.46,46.52,46.44,46.51,19519.0,40.0774,40.1291,40.0601,40.1205,19519.0
2021-10-05 12:00:00,46.49,46.49,46.41,46.44,31083.0,40.1033,40.1033,40.0342,40.0601,31083.0
2021-10-05 12:05:00,46.44,46.44,46.41,46.43,14969.0,40.0601,40.0601,40.0342,40.0515,14969.0
2021-10-05 12:10:00,46.43,46.45,46.35,46.38,34271.0,40.0515,40.0687,39.9825,40.0084,34271.0
2021-10-05 12:15:00,46.38,46.39,46.26,46.26,78605.0,40.0084,40.017,39.9049,39.9049,78605.0
2021-10-05 12:20:00,46.27,46.29,46.08,46.09,57563.0,39.9135,39.9307,39.7496,39.7582,57563.0
2021-10-05 12:25:00,46.11,46.22,46.1,46.2,34663.0,39.7755,39.8703,39.7668,39.8531,34663.0
2021-10-05 12:30:00,46.21,46.26,46.18,46.24,16426.0,39.8617,39.9049,39.8358,39.8876,16426.0
2021-10-05 12:35:00,46.23,46.27,46.22,46.25,28680.0,39.879,39.9135,39.8703,39.8962,28680.0
2021-10-05 12:40:00,46.27,46.32,46.26,46.29,25911.0,39.9135,39.9566,39.9049,39.9307,25911.0
2021-10-05 12:45:00,46.3,46.32,46.27,46.31,33803.0,39.9394,39.9566,39.9135,39.948,33803.0
2021-10-05 12:50:00,46.33,46.37,46.29,46.33,35678.0,39.9652,39.9997,39.9307,39.9652,35678.0
2021-10-05 12:55:00,46.32,46.42,46.31,46.41,37036.0,39.9566,40.0429,39.948,40.0342,37036.0
2021-10-05 13:00:00,46.4,46.4,46.3,46.35,35538.0,40.0256,40.0256,39.9394,39.9825,35538.0
2021-10-05 13:05:00,46.35,46.43,46.32,46.42,37606.0,39.9825,40.0515,39.9566,40.0429,37606.0
2021-10-05 13:10:00,46.41,46.44,46.41,46.42,24581.0,40.0342,40.0601,40.0342,40.0429,24581.0
2021-10-05 13:15:00,46.43,46.43,46.33,46.33,46671.0,40.0515,40.0515,39.9652,39.9652,46671.0
2021-10-05 13:20:00,46.34,46.37,46.32,46.37,23435.0,39.9739,39.9997,39.9566,39.9997,23435.0
2021-10-05 13:25:00,46.37,46.39,46.36,46.38,11432.0,39.9997,40.017,39.9911,40.0084,11432.0
2021-10-05 13:30:00,46.37,46.38,46.31,46.36,17023.0,39.9997,40.0084,39.948,39.9911,17023.0
2021-10-05 13:35:00,46.36,46.4,46.35,46.4,11282.0,39.9911,40.0256,39.9825,40.0256,11282.0
2021-10-05 13:40:00,46.41,46.48,46.41,46.47,18080.0,40.0342,40.0946,40.0342,40.086,18080.0
2021-10-05 13:45:00,46.47,46.48,46.44,46.46,44952.0,40.086,40.0946,40.0601,40.0774,44952.0
2021-10-05 13:50:00,46.46,46.5,46.39,46.39,15020.0,40.0774,40.1119,40.017,40.017,15020.0
2021-10-05 13:55:00,46.4,46.47,46.39,46.46,17036.0,40.0256,40.086,40.017,40.0774,17036.0
2021-10-05 14:00:00,46.46,46.5,46.45,46.48,17693.0,40.0774,40.1119,40.0687,40.0946,17693.0
2021-10-05 14:05:00,46.49,46.49,46.42,46.49,15448.0,40.1033,40.1033,40.0429,40.1033,15448.0
2021-10-05 14:10:00,46.5,46.51,46.47,46.49,13657.0,40.1119,40.1205,40.086,40.1033,13657.0
2021-10-05 14:15:00,46.5,46.5,46.46,46.48,13605.0,40.1119,40.1119,40.0774,40.0946,13605.0
2021-10-05 14:20:00,46.48,46.48,46.39,46.43,23794.0,40.0946,40.0946,40.017,40.0515,23794.0
2021-10-05 14:25:00,46.43,46.44,46.39,46.44,15855.0,40.0515,40.0601,40.017,40.0601,15855.0
2021-10-05 14:30:00,46.43,46.45,46.4,46.42,15790.0,40.0515,40.0687,40.0256,40.0429,15790.0
2021-10-05 14:35:00,46.43,46.44,46.39,46.42,24520.0,40.0515,40.0601,40.017,40.0429,24520.0
2021-10-05 14:40:00,46.41,46.49,46.4,46.47,30398.0,40.0342,40.1033,40.0256,40.086,30398.0
2021-10-05 14:45:00,46.48,46.53,46.45,46.51,15795.0,40.0946,40.1378,40.0687,40.1205,15795.0
2021-10-05 14:50:00,46.5,46.55,46.5,46.53,13995.0,40.1119,40.155,40.1119,40.1378,13995.0
2021-10-05 14:55:00,46.52,46.57,46.51,46.55,26381.0,40.1291,40.1723,40.1205,40.155,26381.0
2021-10-05 15:00:00,46.54,46.58,46.52,46.54,25992.0,40.1464,40.1809,40.1291,40.1464,25992.0
2021-10-05 15:05:00,46.54,46.61,46.54,46.59,38679.0,40.1464,40.2068,40.1464,40.1895,38679.0
2021-10-05 15:10:00,46.59,46.63,46.58,46.62,16303.0,40.1895,40.224,40.1809,40.2154,16303.0
2021-10-05 15:15:00,46.62,46.64,46.55,46.58,27719.0,40.2154,40.2326,40.155,40.1809,27719.0
2021-10-05 15:20:00,46.59,46.59,46.53,46.55,43146.0,40.1895,40.1895,40.1378,40.155,43146.0
2021-10-05 15:25:00,46.56,46.58,46.52,46.55,60749.0,40.1636,40.1809,40.1291,40.155,60749.0
2021-10-05 15:30:00,46.56,46.56,46.49,46.53,51344.0,40.1636,40.1636,40.1033,40.1378,51344.0
2021-10-05 15:35:00,46.52,46.58,46.51,46.54,42482.0,40.1291,40.1809,40.1205,40.1464,42482.0
2021-10-05 15:40:00,46.54,46.57,46.5,46.51,45493.0,40.1464,40.1723,40.1119,40.1205,45493.0
2021-10-05 15:45:00,46.5,46.5,46.41,46.41,139530.0,40.1119,40.1119,40.0342,40.0342,139530.0
2021-10-05 15:50:00,46.41,46.41,46.37,46.38,87174.0,40.0342,40.0342,39.9997,40.0084,87174.0
2021-10-05 15:55:00,46.38,46.4,46.33,46.35,145288.0,40.0084,40.0256,39.9652,39.9825,145288.0
2021-10-06 09:30:00,45.25,45.55,45.16,45.55,232750.0,39.0336,39.2924,38.956,39.2924,232750.0
2021-10-06 09:35:00,45.55,45.59,45.21,45.28,148408.0,39.2924,39.3269,38.9991,39.0595,148408.0
2021-10-06 09:40:00,45.29,45.35,45.08,45.19,163527.0,39.0681,39.1199,38.887,38.9818,163527.0
2021-10-06 09:45:00,45.19,45.3,45.09,45.12,70444.0,38.9818,39.0767,38.8956,38.9215,70444.0
2021-10-06 09:50:00,45.12,45.17,45.06,45.16,143177.0,38.9215,38.9646,38.8697,38.956,143177.0
2021-10-06 09:55:00,45.16,45.24,45.06,45.14,100450.0,38.956,39.025,38.8697,38.9387,100450.0
2021-10-06 10:00:00,45.14,45.15,44.98,45.15,89354.0,38.9387,38.9473,38.8007,38.9473,89354.0
2021-10-06 10:05:00,45.15,45.15,44.95,45.06,87818.0,38.9473,38.9473,38.7748,38.8697,87818.0
2021-10-06 10:10:00,45.04,45.21,44.99,45.19,39847.0,38.8525,38.9991,38.8093,38.9818,39847.0
2021-10-06 10:15:00,45.2,45.2,45.06,45.08,63731.0,38.9905,38.9905,38.8697,38.887,63731.0
2021-10-06 10:20:00,45.08,45.29,45.07,45.29,44728.0,38.887,39.0681,38.8783,39.0681,44728.0
2021-10-06 10:25:00,45.3,45.32,45.22,45.24,27032.0,39.0767,39.094,39.0077,39.025,27032.0
2021-10-06 10:30:00,45.23,45.36,45.21,45.27,68115.0,39.0164,39.1285,38.9991,39.0509,68115.0
2021-10-06 10:35:00,45.27,45.28,45.08,45.17,32463.0,39.0509,39.0595,38.887,38.9646,32463.0
2021-10-06 10:40:00,45.19,45.25,45.1,45.12,62079.0,38.9818,39.0336,38.9042,38.9215,62079.0
2021-10-06 10:45:00,45.12,45.14,45.05,45.09,45860.0,38.9215,38.9387,38.8611,38.8956,45860.0
2021-10-06 10:50:00,45.09,45.23,45.08,45.21,36707.0,38.8956,39.0164,38.887,38.9991,36707.0
2021-10-06 10:55:00,45.2,45.25,45.2,45.22,24802.0,38.9905,39.0336,38.9905,39.0077,24802.0
2021-10-06 11:00:00,45.22,45.3,45.21,45.26,61684.0,39.0077,39.0767,38.9991,39.0422,61684.0
2021-10-06 11:05:00,45.25,45.25,45.18,45.23,34290.0,39.0336,39.0336,38.9732,39.0164,34290.0
2021-10-06 11:10:00,45.25,45.25,45.18,45.18,32173.0,39.0336,39.0336,38.9732,38.9732,32173.0
2021-10-06 11:15:00,45.18,45.22,45.16,45.17,34031.0,38.9732,39.0077,38.956,38.9646,34031.0
2021-10-06 11:20:00,45.17,45.17,45.03,45.07,32334.0,38.9646,38.9646,38.8438,38.8783,32334.0
2021-10-06 11:25:00,45.06,45.14,45.04,45.04,23910.0,38.8697,38.9387,38.8525,38.8525,23910.0
2021-10-06 11:30:00,45.05,45.11,45.03,45.08,49321.0,38.8611,38.9128,38.8438,38.887,49321.0
2021-10-06 11:35:00,45.08,45.23,45.06,45.23,27573.0,38.887,39.0164,38.8697,39.0164,27573.0
2021-10-06 11:40:00,45.22,45.22,45.13,45.18,15057.0,39.0077,39.0077,38.9301,38.9732,15057.0
2021-10-06 11:45:00,45.19,45.23,45.17,45.21,19695.0,38.9818,39.0164,38.9646,38.9991,19695.0
2021-10-06 11:50:00,45.22,45.35,45.22,45.34,28591.0,39.0077,39.1199,39.0077,39.1112,28591.0
2021-10-06 11:55:00,45.34,45.38,45.32,45.37,17232.0,39.1112,39.1457,39.094,39.1371,17232.0
2021-10-06 12:00:00,45.37,45.38,45.32,45.34,17309.0,39.1371,39.1457,39.094,39.1112,17309.0
2021-10-06 12:05:00,45.32,45.33,45.16,45.2,20508.0,39.094,39.1026,38.956,38.9905,20508.0
2021-10-06 12:10:00,45.2,45.21,45.1,45.11,16666.0,38.9905,38.9991,38.9042,38.9128,16666.0
2021-10-06 12:15:00,45.11,45.13,45.06,45.06,20417.0,38.9128,38.9301,38.8697,38.8697,20417.0
2021-10-06 12:20:00,45.02,45.09,45.02,45.09,23502.0,38.8352,38.8956,38.8352,38.8956,23502.0
2021-10-06 12:25:00,45.08,45.11,45.04,45.07,11121.0,38.887,38.9128,38.8525,38.8783,11121.0
2021-10-06 12:30:00,45.08,45.11,45.04,45.1,19775.0,38.887,38.9128,38.8525,38.9042,19775.0
2021-10-06 12:35:00,45.11,45.11,45.04,45.08,11918.0,38.9128,38.9128,38.8525,38.887,11918.0
2021-10-06 12:40:00,45.07,45.17,45.07,45.17,15759.0,38.8783,38.9646,38.8783,38.9646,15759.0
2021-10-06 12:45:00,45.18,45.19,45.11,45.11,12860.0,38.9732,38.9818,38.9128,38.9128,12860.0
2021-10-06 12:50:00,45.12,45.2,45.12,45.19,11026.0,38.9215,38.9905,38.9215,38.9818,11026.0
2021-10-06 12:55:00,45.19,45.26,45.19,45.23,10887.0,38.9818,39.0422,38.9818,39.0164,10887.0
2021-10-06 13:00:00,45.24,45.25,45.14,45.16,27543.0,39.025,39.0336,38.9387,38.956,27543.0
2021-10-06 13:05:00,45.16,45.22,45.15,45.19,140433.0,38.956,39.0077,38.9473,38.9818,140433.0
2021-10-06 13:10:00,45.19,45.22,45.18,45.19,25092.0,38.9818,39.0077,38.9732,38.9818,25092.0
2021-10-06 13:15:00,45.19,45.23,45.16,45.21,35588.0,38.9818,39.0164,38.956,38.9991,35588.0
2021-10-06 13:20:00,45.22,45.22,45.17,45.22,40115.0,39.0077,39.0077,38.9646,39.0077,40115.0
2021-10-06 13:25:00,45.21,45.25,45.21,45.24,14584.0,38.9991,39.0336,38.9991,39.025,14584.0
2021-10-06 13:30:00,45.25,45.35,45.25,45.35,11973.0,39.0336,39.1199,39.0336,39.1199,11973.0
2021-10-06 13:35:00,45.36,45.4,45.36,45.38,15264.0,39.1285,39.163,39.1285,39.1457,15264.0
2021-10-06 13:40:00,45.38,45.38,45.33,45.36,46220.0,39.1457,39.1457,39.1026,39.1285,46220.0
2021-10-06 13:45:00,45.36,45.37,45.34,45.36,14556.0,39.1285,39.1371,39.1112,39.1285,14556.0
2021-10-06 13:50:00,45.36,45.36,45.24,45.24,32414.0,39.1285,39.1285,39.025,39.025,32414.0
2021-10-06 13:55:00,45.25,45.32,45.24,45.32,16619.0,39.0336,39.094,39.025,39.094,16619.0
2021-10-06 14:00:00,45.33,45.37,45.31,45.35,44626.0,39.1026,39.1371,39.0854,39.1199,44626.0
2021-10-06 14:05:00,45.35,45.38,45.33,45.37,9790.0,39.1199,39.1457,39.1026,39.1371,9790.0
2021-10-06 14:10:00,45.38,45.45,45.28,45.32,34191.0,39.1457,39.2061,39.0595,39.094,34191.0
2021-10-06 14:15:00,45.32,45.37,45.28,45.31,28768.0,39.094,39.1371,39.0595,39.0854,28768.0
2021-10-06 14:20:00,45.33,45.37,45.3,45.32,13012.0,39.1026,39.1371,39.0767,39.094,13012.0
2021-10-06 14:25:00,45.33,45.42,45.33,45.42,35553.0,39.1026,39.1802,39.1026,39.1802,35553.0
2021-10-06 14:30:00,45.41,45.42,45.36,45.39,12224.0,39.1716,39.1802,39.1285,39.1544,12224.0
2021-10-06 14:35:00,45.4,45.43,45.39,45.42,11781.0,39.163,39.1889,39.1544,39.1802,11781.0
2021-10-06 14:40:00,45.44,45.45,45.4,45.44,16957.0,39.1975,39.2061,39.163,39.1975,16957.0
2021-10-06 14:45:00,45.44,45.5,45.44,45.48,31905.0,39.1975,39.2493,39.1975,39.232,31905.0
2021-10-06 14:50:00,45.49,45.5,45.44,45.47,36284.0,39.2406,39.2493,39.1975,39.2234,36284.0
2021-10-06 14:55:00,45.47,45.5,45.39,45.4,19428.0,39.2234,39.2493,39.1544,39.163,19428.0
2021-10-06 15:00:00,45.4,45.45,45.4,45.45,21042.0,39.163,39.2061,39.163,39.2061,21042.0
2021-10-06 15:05:00,45.45,45.5,45.43,45.43,46628.0,39.2061,39.2493,39.1889,39.1889,46628.0
2021-10-06 15:10:00,45.44,45.46,45.39,45.45,46719.0,39.1975,39.2148,39.1544,39.2061,46719.0
2021-10-06 15:15:00,45.45,45.47,45.42,45.43,18154.0,39.2061,39.2234,39.1802,39.1889,18154.0
2021-10-06 15:20:00,45.44,45.47,45.41,45.46,18207.0,39.1975,39.2234,39.1716,39.2148,18207.0
2021-10-06 15:25:00,45.46,45.48,45.43,45.45,22780.0,39.2148,39.232,39.1889,39.2061,22780.0
2021-10-06 15:30:00,45.45,45.45,45.39,45.4,30054.0,39.2061,39.2061,39.1544,39.163,30054.0
2021-10-06 15:35:00,45.41,45.42,45.35,45.42,30444.0,39.1716,39.1802,39.1199,39.1802,30444.0
2021-10-06 15:40:00,45.43,45.46,45.4,45.45,35387.0,39.1889,39.2148,39.163,39.2061,35387.0
2021-10-06 15:45:00,45.45,45.48,45.41,45.46,53625.0,39.2061,39.232,39.1716,39.2148,53625.0
2021-10-06 15:50:00,45.46,45.5,45.45,45.48,116525.0,39.2148,39.2493,39.2061,39.232,116525.0
2021-10-06 15:55:00,45.48,45.5,45.46,45.46,200920.0,39.232,39.2493,39.2148,39.2148,200920.0
2021-10-07 09:30:00,45.56,45.68,45.39,45.43,154602.0,39.301,39.4045,39.1544,39.1889,154602.0
2021-10-07 09:35:00,45.41,45.71,45.38,45.71,107802.0,39.1716,39.4304,39.1457,39.4304,107802.0
2021-10-07 09:40:00,45.71,45.76,45.61,45.61,88049.0,39.4304,39.4735,39.3441,39.3441,88049.0
2021-10-07 09:45:00,45.6,45.69,45.53,45.68,70002.0,39.3355,39.4132,39.2751,39.4045,70002.0
2021-10-07 09:50:00,45.69,45.82,45.65,45.65,58739.0,39.4132,39.5253,39.3787,39.3787,58739.0
2021-10-07 09:55:00,45.64,45.68,45.53,45.57,55575.0,39.37,39.4045,39.2751,39.3096,55575.0
2021-10-07 10:00:00,45.57,45.63,45.55,45.57,87816.0,39.3096,39.3614,39.2924,39.3096,87816.0
2021-10-07 10:05:00,45.57,45.59,45.38,45.4,68522.0,39.3096,39.3269,39.1457,39.163,68522.0
2021-10-07 10:10:00,45.42,45.53,45.41,45.46,79989.0,39.1802,39.2751,39.1716,39.2148,79989.0
2021-10-07 10:15:00,45.45,45.62,45.44,45.57,52314.0,39.2061,39.3528,39.1975,39.3096,52314.0
2021-10-07 10:20:00,45.57,45.7,45.57,45.7,29515.0,39.3096,39.4218,39.3096,39.4218,29515.0
2021-10-07 10:25:00,45.69,45.83,45.69,45.81,99666.0,39.4132,39.5339,39.4132,39.5167,99666.0
2021-10-07 10:30:00,45.8,45.81,45.68,45.7,43809.0,39.508,39.5167,39.4045,39.4218,43809.0
2021-10-07 10:35:00,45.72,45.75,45.65,45.67,29024.0,39.439,39.4649,39.3787,39.3959,29024.0
2021-10-07 10:40:00,45.67,45.77,45.66,45.74,32805.0,39.3959,39.4822,39.3873,39.4563,32805.0
2021-10-07 10:45:00,45.74,45.91,45.74,45.9,47261.0,39.4563,39.6029,39.4563,39.5943,47261.0
2021-10-07 10:50:00,45.91,45.93,45.9,45.91,16806.0,39.6029,39.6202,39.5943,39.6029,16806.0
2021-10-07 10:55:00,45.9,45.93,45.87,45.92,13102.0,39.5943,39.6202,39.5684,39.6116,13102.0
2021-10-07 11:00:00,45.93,45.93,45.87,45.9,15414.0,39.6202,39.6202,39.5684,39.5943,15414.0
2021-10-07 11:05:00,45.9,45.97,45.9,45.95,40965.0,39.5943,39.6547,39.5943,39.6374,40965.0
2021-10-07 11:10:00,45.95,45.95,45.85,45.85,19637.0,39.6374,39.6374,39.5512,39.5512,19637.0
2021-10-07 11:15:00,45.85,45.85,45.76,45.79,20623.0,39.5512,39.5512,39.4735,39.4994,20623.0
2021-10-07 11:20:00,45.79,45.87,45.79,45.86,20503.0,39.4994,39.5684,39.4994,39.5598,20503.0
2021-10-07 11:25:00,45.86,45.87,45.82,45.86,42840.0,39.5598,39.5684,39.5253,39.5598,42840.0
2021-10-07 11:30:00,45.86,45.87,45.81,45.81,59616.0,39.5598,39.5684,39.5167,39.5167,59616.0
2021-10-07 11:35:00,45.81,45.84,45.77,45.8,22159.0,39.5167,39.5425,39.4822,39.508,22159.0
2021-10-07 11:40:00,45.82,45.9,45.82,45.9,19459.0,39.5253,39.5943,39.5253,39.5943,19459.0
2021-10-07 11:45:00,45.9,45.92,45.84,45.86,26665.0,39.5943,39.6116,39.5425,39.5598,26665.0
2021-10-07 11:50:00,45.87,45.89,45.83,45.86,32860.0,39.5684,39.5857,39.5339,39.5598,32860.0
2021-10-07 11:55:00,45.84,45.89,45.83,45.86,12699.0,39.5425,39.5857,39.5339,39.5598,12699.0
2021-10-07 12:00:00,45.86,45.94,45.86,45.94,6546.0,39.5598,39.6288,39.5598,39.6288,6546.0
2021-10-07 12:05:00,45.93,45.93,45.85,45.86,28663.0,39.6202,39.6202,39.5512,39.5598,28663.0
2021-10-07 12:10:00,45.86,45.86,45.81,45.85,18160.0,39.5598,39.5598,39.5167,39.5512,18160.0
2021-10-07 12:15:00,45.86,45.89,45.83,45.89,10632.0,39.5598,39.5857,39.5339,39.5857,10632.0
2021-10-07 12:20:00,45.88,45.9,45.86,45.88,7769.0,39.5771,39.5943,39.5598,39.5771,7769.0
2021-10-07 12:25:00,45.87,45.93,45.86,45.89,96137.0,39.5684,39.6202,39.5598,39.5857,96137.0
2021-10-07 12:30:00,45.89,45.91,45.87,45.89,21608.0,39.5857,39.6029,39.5684,39.5857,21608.0
2021-10-07 12:35:00,45.88,45.89,45.85,45.86,13476.0,39.5771,39.5857,39.5512,39.5598,13476.0
2021-10-07 12:40:00,45.86,45.92,45.86,45.92,10728.0,39.5598,39.6116,39.5598,39.6116,10728.0
2021-10-07 12:45:00,45.91,45.92,45.85,45.87,15367.0,39.6029,39.6116,39.5512,39.5684,15367.0
2021-10-07 12:50:00,45.87,45.87,45.8,45.83,8703.0,39.5684,39.5684,39.508,39.5339,8703.0
2021-10-07 12:55:00,45.83,45.88,45.83,45.88,14070.0,39.5339,39.5771,39.5339,39.5771,14070.0
2021-10-07 13:00:00,45.87,45.9,45.85,45.88,7333.0,39.5684,39.5943,39.5512,39.5771,7333.0
2021-10-07 13:05:00,45.88,45.88,45.85,45.88,5718.0,39.5771,39.5771,39.5512,39.5771,5718.0
2021-10-07 13:10:00,45.89,45.9,45.86,45.87,7662.0,39.5857,39.5943,39.5598,39.5684,7662.0
2021-10-07 13:15:00,45.89,45.91,45.88,45.91,7819.0,39.5857,39.6029,39.5771,39.6029,7819.0
2021-10-07 13:20:00,45.92,45.95,45.91,45.92,25627.0,39.6116,39.6374,39.6029,39.6116,25627.0
2021-10-07 13:25:00,45.91,45.97,45.91,45.96,14483.0,39.6029,39.6547,39.6029,39.6461,14483.0
2021-10-07 13:30:00,45.97,45.99,45.95,45.96,14272.0,39.6547,39.6719,39.6374,39.6461,14272.0
2021-10-07 13:35:00,45.96,45.98,45.94,45.97,13931.0,39.6461,39.6633,39.6288,39.6547,13931.0
2021-10-07 13:40:00,45.98,45.98,45.93,45.94,9353.0,39.6633,39.6633,39.6202,39.6288,9353.0
2021-10-07 13:45:00,45.93,45.95,45.9,45.93,9388.0,39.6202,39.6374,39.5943,39.6202,9388.0
2021-10-07 13:50:00,45.93,45.93,45.89,45.91,14809.0,39.6202,39.6202,39.5857,39.6029,14809.0
2021-10-07 13:55:00,45.92,45.94,45.9,45.91,20089.0,39.6116,39.6288,39.5943,39.6029,20089.0
2021-10-07 14:00:00,45.9,45.91,45.84,45.87,17692.0,39.5943,39.6029,39.5425,39.5684,17692.0
2021-10-07 14:05:00,45.87,45.88,45.85,45.87,14524.0,39.5684,39.5771,39.5512,39.5684,14524.0
2021-10-07 14:10:00,45.87,45.95,45.87,45.95,18496.0,39.5684,39.6374,39.5684,39.6374,18496.0
2021-10-07 14:15:00,45.95,45.99,45.94,45.94,26892.0,39.6374,39.6719,39.6288,39.6288,26892.0
2021-10-07 14:20:00,45.94,45.96,45.92,45.94,17791.0,39.6288,39.6461,39.6116,39.6288,17791.0
2021-10-07 14:25:00,45.94,45.95,45.92,45.94,21152.0,39.6288,39.6374,39.6116,39.6288,21152.0
2021-10-07 14:30:00,45.94,45.97,45.93,45.97,20928.0,39.6288,39.6547,39.6202,39.6547,20928.0
2021-10-07 14:35:00,45.97,45.99,45.94,45.95,10447.0,39.6547,39.6719,39.6288,39.6374,10447.0
2021-10-07 14:40:00,45.96,45.98,45.95,45.97,13863.0,39.6461,39.6633,39.6374,39.6547,13863.0
2021-10-07 14:45:00,45.97,45.99,45.95,45.98,16244.0,39.6547,39.6719,39.6374,39.6633,16244.0
2021-10-07 14:50:00,45.98,45.98,45.93,45.93,12545.0,39.6633,39.6633,39.6202,39.6202,12545.0
2021-10-07 14:55:00,45.94,45.97,45.92,45.93,12841.0,39.6288,39.6547,39.6116,39.6202,12841.0
2021-10-07 15:00:00,45.93,45.97,45.9,45.95,23231.0,39.6202,39.6547,39.5943,39.6374,23231.0
2021-10-07 15:05:00,45.95,46.02,45.94,46.02,46194.0,39.6374,39.6978,39.6288,39.6978,46194.0
2021-10-07 15:10:00,46.02,46.07,46.02,46.07,26797.0,39.6978,39.741,39.6978,39.741,26797.0
2021-10-07 15:15:00,46.07,46.11,46.06,46.11,19081.0,39.741,39.7755,39.7323,39.7755,19081.0
2021-10-07 15:20:00,46.1,46.11,46.07,46.09,23595.0,39.7668,39.7755,39.741,39.7582,23595.0
2021-10-07 15:25:00,46.09,46.09,46.02,46.04,15972.0,39.7582,39.7582,39.6978,39.7151,15972.0
2021-10-07 15:30:00,46.03,46.03,45.98,46.02,21241.0,39.7064,39.7064,39.6633,39.6978,21241.0
2021-10-07 15:35:00,46.03,46.03,45.97,45.98,35528.0,39.7064,39.7064,39.6547,39.6633,35528.0
2021-10-07 15:40:00,45.98,46.0,45.93,45.94,23506.0,39.6633,39.6806,39.6202,39.6288,23506.0
2021-10-07 15:45:00,45.94,45.94,45.9,45.94,33431.0,39.6288,39.6288,39.5943,39.6288,33431.0
2021-10-07 15:50:00,45.94,45.95,45.86,45.91,52857.0,39.6288,39.6374,39.5598,39.6029,52857.0
2021-10-07 15:55:00,45.9,45.97,45.89,45.97,119024.0,39.5943,39.6547,39.5857,39.6547,119024.0
2021-10-08 09:30:00,46.34,46.5,46.33,46.4,249353.0,39.9739,40.1119,39.9652,40.0256,249353.0
2021-10-08 09:35:00,46.4,46.64,46.4,46.64,172484.0,40.0256,40.2326,40.0256,40.2326,172484.0
2021-10-08 09:40:00,46.64,46.7,46.56,46.62,51847.0,40.2326,40.2844,40.1636,40.2154,51847.0
2021-10-08 09:45:00,46.63,46.69,46.6,46.68,64138.0,40.224,40.2758,40.1981,40.2672,64138.0
2021-10-08 09:50:00,46.67,46.7,46.55,46.7,42364.0,40.2585,40.2844,40.155,40.2844,42364.0
2021-10-08 09:55:00,46.68,46.79,46.68,46.7,71048.0,40.2672,40.362,40.2672,40.2844,71048.0
2021-10-08 10:00:00,46.7,46.84,46.7,46.83,45968.0,40.2844,40.4052,40.2844,40.3965,45968.0
2021-10-08 10:05:00,46.83,46.88,46.78,46.84,48021.0,40.3965,40.4397,40.3534,40.4052,48021.0
2021-10-08 10:10:00,46.85,46.9,46.83,46.87,33729.0,40.4138,40.4569,40.3965,40.431,33729.0
2021-10-08 10:15:00,46.86,46.88,46.78,46.84,52682.0,40.4224,40.4397,40.3534,40.4052,52682.0
2021-10-08 10:20:00,46.83,46.91,46.83,46.91,37554.0,40.3965,40.4656,40.3965,40.4656,37554.0
2021-10-08 10:25:00,46.92,46.97,46.9,46.92,24723.0,40.4742,40.5173,40.4569,40.4742,24723.0
2021-10-08 10:30:00,46.93,47.0,46.92,46.97,56284.0,40.4828,40.5432,40.4742,40.5173,56284.0
2021-10-08 10:35:00,46.98,46.98,46.94,46.94,34725.0,40.5259,40.5259,40.4914,40.4914,34725.0
2021-10-08 10:40:00,46.95,46.97,46.82,46.88,41020.0,40.5001,40.5173,40.3879,40.4397,41020.0
2021-10-08 10:45:00,46.88,46.9,46.77,46.83,23488.0,40.4397,40.4569,40.3448,40.3965,23488.0
2021-10-08 10:50:00,46.84,46.87,46.82,46.83,17590.0,40.4052,40.431,40.3879,40.3965,17590.0
2021-10-08 10:55:00,46.83,46.84,46.73,46.76,38987.0,40.3965,40.4052,40.3103,40.3362,38987.0
2021-10-08 11:00:00,46.77,46.9,46.77,46.9,22397.0,40.3448,40.4569,40.3448,40.4569,22397.0
2021-10-08 11:05:00,46.9,46.94,46.89,46.93,15156.0,40.4569,40.4914,40.4483,40.4828,15156.0
2021-10-08 11:10:00,46.93,46.93,46.86,46.91,15449.0,40.4828,40.4828,40.4224,40.4656,15449.0
2021-10-08 11:15:00,46.91,46.92,46.85,46.85,18018.0,40.4656,40.4742,40.4138,40.4138,18018.0
2021-10-08 11:20:00,46.84,46.85,46.81,46.82,10180.0,40.4052,40.4138,40.3793,40.3879,10180.0
2021-10-08 11:25:00,46.82,46.83,46.77,46.82,20085.0,40.3879,40.3965,40.3448,40.3879,20085.0
2021-10-08 11:30:00,46.82,46.85,46.76,46.77,52757.0,40.3879,40.4138,40.3362,40.3448,52757.0
2021-10-08 11:35:00,46.77,46.89,46.76,46.89,13446.0,40.3448,40.4483,40.3362,40.4483,13446.0
2021-10-08 11:40:00,46.88,46.91,46.87,46.88,7279.0,40.4397,40.4656,40.431,40.4397,7279.0
2021-10-08 11:45:00,46.88,46.9,46.85,46.87,14283.0,40.4397,40.4569,40.4138,40.431,14283.0
2021-10-08 11:50:00,46.87,46.89,46.83,46.88,32838.0,40.431,40.4483,40.3965,40.4397,32838.0
2021-10-08 11:55:00,46.87,46.88,46.79,46.8,16260.0,40.431,40.4397,40.362,40.3707,16260.0
2021-10-08 12:00:00,46.8,46.8,46.76,46.77,16738.0,40.3707,40.3707,40.3362,40.3448,16738.0
2021-10-08 12:05:00,46.78,46.79,46.75,46.78,11164.0,40.3534,40.362,40.3275,40.3534,11164.0
2021-10-08 12:10:00,46.78,46.78,46.71,46.72,9392.0,40.3534,40.3534,40.293,40.3017,9392.0
2021-10-08 12:15:00,46.72,46.72,46.68,46.68,6996.0,40.3017,40.3017,40.2672,40.2672,6996.0
2021-10-08 12:20:00,46.68,46.69,46.65,46.65,23255.0,40.2672,40.2758,40.2413,40.2413,23255.0
2021-10-08 12:25:00,46.64,46.64,46.58,46.6,23586.0,40.2326,40.2326,40.1809,40.1981,23586.0
2021-10-08 12:30:00,46.6,46.62,46.53,46.53,46554.0,40.1981,40.2154,40.1378,40.1378,46554.0
2021-10-08 12:35:00,46.55,46.61,46.55,46.57,11414.0,40.155,40.2068,40.155,40.1723,11414.0
2021-10-08 12:40:00,46.57,46.6,46.57,46.59,12539.0,40.1723,40.1981,40.1723,40.1895,12539.0
2021-10-08 12:45:00,46.6,46.63,46.59,46.63,14571.0,40.1981,40.224,40.1895,40.224,14571.0
2021-10-08 12:50:00,46.64,46.71,46.63,46.69,10893.0,40.2326,40.293,40.224,40.2758,10893.0
2021-10-08 12:55:00,46.68,46.69,46.63,46.68,18741.0,40.2672,40.2758,40.224,40.2672,18741.0
2021-10-08 13:00:00,46.68,46.71,46.68,46.7,7132.0,40.2672,40.293,40.2672,40.2844,7132.0
2021-10-08 13:05:00,46.71,46.71,46.68,46.68,7238.0,40.293,40.293,40.2672,40.2672,7238.0
2021-10-08 13:10:00,46.66,46.67,46.65,46.66,4100.0,40.2499,40.2585,40.2413,40.2499,4100.0
2021-10-08 13:15:00,46.67,46.67,46.57,46.58,30868.0,40.2585,40.2585,40.1723,40.1809,30868.0
2021-10-08 13:20:00,46.58,46.62,46.58,46.62,4284.0,40.1809,40.2154,40.1809,40.2154,4284.0
2021-10-08 13:25:00,46.64,46.64,46.56,46.58,19966.0,40.2326,40.2326,40.1636,40.1809,19966.0
2021-10-08 13:30:00,46.58,46.61,46.57,46.58,8494.0,40.1809,40.2068,40.1723,40.1809,8494.0
2021-10-08 13:35:00,46.59,46.59,46.57,46.59,3035.0,40.1895,40.1895,40.1723,40.1895,3035.0
2021-10-08 13:40:00,46.61,46.62,46.58,46.61,3800.0,40.2068,40.2154,40.1809,40.2068,3800.0
2021-10-08 13:45:00,46.6,46.6,46.57,46.58,2500.0,40.1981,40.1981,40.1723,40.1809,2500.0
2021-10-08 13:50:00,46.59,46.61,46.58,46.59,38484.0,40.1895,40.2068,40.1809,40.1895,38484.0
2021-10-08 13:55:00,46.59,46.63,46.59,46.61,47887.0,40.1895,40.224,40.1895,40.2068,47887.0
2021-10-08 14:00:00,46.61,46.63,46.61,46.63,11263.0,40.2068,40.224,40.2068,40.224,11263.0
2021-10-08 14:05:00,46.63,46.63,46.61,46.62,4336.0,40.224,40.224,40.2068,40.2154,4336.0
2021-10-08 14:10:00,46.6,46.64,46.59,46.62,6921.0,40.1981,40.2326,40.1895,40.2154,6921.0
2021-10-08 14:15:00,46.63,46.65,46.6,46.63,15079.0,40.224,40.2413,40.1981,40.224,15079.0
2021-10-08 14:20:00,46.62,46.63,46.6,46.62,21410.0,40.2154,40.224,40.1981,40.2154,21410.0
2021-10-08 14:25:00,46.61,46.64,46.6,46.63,8454.0,40.2068,40.2326,40.1981,40.224,8454.0
2021-10-08 14:30:00,46.63,46.63,46.6,46.61,8197.0,40.224,40.224,40.1981,40.2068,8197.0
2021-10-08 14:35:00,46.6,46.61,46.54,46.6,16948.0,40.1981,40.2068,40.1464,40.1981,16948.0
2021-10-08 14:40:00,46.61,46.61,46.58,46.6,7202.0,40.2068,40.2068,40.1809,40.1981,7202.0
2021-10-08 14:45:00,46.6,46.63,46.6,46.63,9934.0,40.1981,40.224,40.1981,40.224,9934.0
2021-10-08 14:50:00,46.63,46.64,46.61,46.61,5132.0,40.224,40.2326,40.2068,40.2068,5132.0
2021-10-08 14:55:00,46.61,46.64,46.61,46.61,7342.0,40.2068,40.2326,40.2068,40.2068,7342.0
2021-10-08 15:00:00,46.62,46.64,46.61,46.64,14689.0,40.2154,40.2326,40.2068,40.2326,14689.0
2021-10-08 15:05:00,46.65,46.67,46.63,46.64,10730.0,40.2413,40.2585,40.224,40.2326,10730.0
2021-10-08 15:10:00,46.65,46.66,46.63,46.65,8391.0,40.2413,40.2499,40.224,40.2413,8391.0
2021-10-08 15:15:00,46.64,46.66,46.63,46.66,14009.0,40.2326,40.2499,40.224,40.2499,14009.0
2021-10-08 15:20:00,46.66,46.67,46.63,46.64,12849.0,40.2499,40.2585,40.224,40.2326,12849.0
2021-10-08 15:25:00,46.64,46.65,46.63,46.65,11855.0,40.2326,40.2413,40.224,40.2413,11855.0
2021-10-08 15:30:00,46.65,46.66,46.62,46.64,22149.0,40.2413,40.2499,40.2154,40.2326,22149.0
2021-10-08 15:35:00,46.64,46.64,46.57,46.58,32046.0,40.2326,40.2326,40.1723,40.1809,32046.0
2021-10-08 15:40:00,46.58,46.58,46.52,46.53,33246.0,40.1809,40.1809,40.1291,40.1378,33246.0
2021-10-08 15:45:00,46.53,46.55,46.52,46.55,20372.0,40.1378,40.155,40.1291,40.155,20372.0
2021-10-08 15:50:00,46.54,46.57,46.51,46.53,47423.0,40.1464,40.1723,40.1205,40.1378,47423.0
2021-10-08 15:55:00,46.54,46.54,46.46,46.46,149608.0,40.1464,40.1464,40.0774,40.0774,149608.0
2021-10-11 09:30:00,47.39,47.49,47.09,47.1,171466.0,40.8796,40.9659,40.6208,40.6295,171466.0
2021-10-11 09:35:00,47.1,47.33,47.06,47.19,103761.0,40.6295,40.8279,40.5949,40.7071,103761.0
2021-10-11 09:40:00,47.19,47.34,47.18,47.33,42936.0,40.7071,40.8365,40.6985,40.8279,42936.0
2021-10-11 09:45:00,47.34,47.39,47.27,47.28,36496.0,40.8365,40.8796,40.7761,40.7847,36496.0
2021-10-11 09:50:00,47.29,47.41,47.29,47.39,66181.0,40.7934,40.8969,40.7934,40.8796,66181.0
2021-10-11 09:55:00,47.39,47.4,47.3,47.38,60870.0,40.8796,40.8882,40.802,40.871,60870.0
2021-10-11 10:00:00,47.38,47.48,47.32,47.46,127727.0,40.871,40.9572,40.8192,40.94,127727.0
2021-10-11 10:05:00,47.46,47.47,47.35,47.35,33463.0,40.94,40.9486,40.8451,40.8451,33463.0
2021-10-11 10:10:00,47.35,47.39,47.27,47.31,26723.0,40.8451,40.8796,40.7761,40.8106,26723.0
2021-10-11 10:15:00,47.31,47.34,47.3,47.3,53270.0,40.8106,40.8365,40.802,40.802,53270.0
2021-10-11 10:20:00,47.29,47.38,47.25,47.36,37866.0,40.7934,40.871,40.7588,40.8537,37866.0
2021-10-11 10:25:00,47.37,47.4,47.35,47.37,20232.0,40.8624,40.8882,40.8451,40.8624,20232.0
2021-10-11 10:30:00,47.37,47.39,47.3,47.39,24038.0,40.8624,40.8796,40.802,40.8796,24038.0
2021-10-11 10:35:00,47.4,47.45,47.35,47.45,59631.0,40.8882,40.9314,40.8451,40.9314,59631.0
2021-10-11 10:40:00,47.45,47.46,47.38,47.42,34984.0,40.9314,40.94,40.871,40.9055,34984.0
2021-10-11 10:45:00,47.41,47.43,47.38,47.42,28125.0,40.8969,40.9141,40.871,40.9055,28125.0
2021-10-11 10:50:00,47.43,47.49,47.42,47.48,18817.0,40.9141,40.9659,40.9055,40.9572,18817.0
2021-10-11 10:55:00,47.49,47.5,47.42,47.44,24003.0,40.9659,40.9745,40.9055,40.9227,24003.0
2021-10-11 11:00:00,47.44,47.45,47.37,47.37,21064.0,40.9227,40.9314,40.8624,40.8624,21064.0
2021-10-11 11:05:00,47.36,47.39,47.28,47.29,37551.0,40.8537,40.8796,40.7847,40.7934,37551.0
2021-10-11 11:10:00,47.28,47.33,47.28,47.29,33454.0,40.7847,40.8279,40.7847,40.7934,33454.0
2021-10-11 11:15:00,47.28,47.28,47.22,47.22,38598.0,40.7847,40.7847,40.733,40.733,38598.0
2021-10-11 11:20:00,47.23,47.25,47.22,47.23,8147.0,40.7416,40.7588,40.733,40.7416,8147.0
2021-10-11 11:25:00,47.24,47.39,47.23,47.39,36579.0,40.7502,40.8796,40.7416,40.8796,36579.0
2021-10-11 11:30:00,47.4,47.42,47.34,47.41,59406.0,40.8882,40.9055,40.8365,40.8969,59406.0
2021-10-11 11:35:00,47.41,47.44,47.39,47.44,19357.0,40.8969,40.9227,40.8796,40.9227,19357.0
2021-10-11 11:40:00,47.44,47.46,47.42,47.45,12369.0,40.9227,40.94,40.9055,40.9314,12369.0
2021-10-11 11:45:00,47.45,47.46,47.41,47.43,6392.0,40.9314,40.94,40.8969,40.9141,6392.0
2021-10-11 11:50:00,47.45,47.45,47.41,47.45,14837.0,40.9314,40.9314,40.8969,40.9314,14837.0
2021-10-11 11:55:00,47.44,47.46,47.4,47.46,11476.0,40.9227,40.94,40.8882,40.94,11476.0
2021-10-11 12:00:00,47.44,47.45,47.42,47.44,11183.0,40.9227,40.9314,40.9055,40.9227,11183.0
2021-10-11 12:05:00,47.43,47.44,47.36,47.39,86137.0,40.9141,40.9227,40.8537,40.8796,86137.0
2021-10-11 12:10:00,47.39,47.41,47.35,47.35,35698.0,40.8796,40.8969,40.8451,40.8451,35698.0
2021-10-11 12:15:00,47.35,47.35,47.24,47.24,99708.0,40.8451,40.8451,40.7502,40.7502,99708.0
2021-10-11 12:20:00,47.24,47.26,47.22,47.26,12108.0,40.7502,40.7675,40.733,40.7675,12108.0
2021-10-11 12:25:00,47.26,47.3,47.25,47.3,12573.0,40.7675,40.802,40.7588,40.802,12573.0
2021-10-11 12:30:00,47.29,47.3,47.27,47.29,7551.0,40.7934,40.802,40.7761,40.7934,7551.0
2021-10-11 12:35:00,47.28,47.3,47.24,47.25,12226.0,40.7847,40.802,40.7502,40.7588,12226.0
2021-10-11 12:40:00,47.27,47.31,47.22,47.26,21264.0,40.7761,40.8106,40.733,40.7675,21264.0
2021-10-11 12:45:00,47.26,47.28,47.24,47.25,16330.0,40.7675,40.7847,40.7502,40.7588,16330.0
2021-10-11 12:50:00,47.22,47.23,47.16,47.18,18564.0,40.733,40.7416,40.6812,40.6985,18564.0
2021-10-11 12:55:00,47.18,47.19,47.16,47.17,20090.0,40.6985,40.7071,40.6812,40.6898,20090.0
2021-10-11 13:00:00,47.18,47.18,47.1,47.11,11722.0,40.6985,40.6985,40.6295,40.6381,11722.0
2021-10-11 13:05:00,47.12,47.13,47.07,47.08,11883.0,40.6467,40.6553,40.6036,40.6122,11883.0
2021-10-11 13:10:00,47.08,47.16,47.08,47.13,17855.0,40.6122,40.6812,40.6122,40.6553,17855.0
2021-10-11 13:15:00,47.12,47.12,47.07,47.08,6784.0,40.6467,40.6467,40.6036,40.6122,6784.0
2021-10-11 13:20:00,47.08,47.1,47.03,47.04,14093.0,40.6122,40.6295,40.5691,40.5777,14093.0
2021-10-11 13:25:00,47.04,47.04,46.97,47.0,15774.0,40.5777,40.5777,40.5173,40.5432,15774.0
2021-10-11 13:30:00,47.01,47.03,46.98,47.03,8495.0,40.5518,40.5691,40.5259,40.5691,8495.0
2021-10-11 13:35:00,47.07,47.07,47.03,47.04,13344.0,40.6036,40.6036,40.5691,40.5777,13344.0
2021-10-11 13:40:00,47.03,47.11,47.03,47.11,16626.0,40.5691,40.6381,40.5691,40.6381,16626.0
2021-10-11 13:45:00,47.1,47.11,47.02,47.07,26960.0,40.6295,40.6381,40.5604,40.6036,26960.0
2021-10-11 13:50:00,47.06,47.1,47.04,47.09,6907.0,40.5949,40.6295,40.5777,40.6208,6907.0
2021-10-11 13:55:00,47.09,47.09,47.03,47.08,9005.0,40.6208,40.6208,40.5691,40.6122,9005.0
2021-10-11 14:00:00,47.08,47.08,47.04,47.08,13266.0,40.6122,40.6122,40.5777,40.6122,13266.0
2021-10-11 14:05:00,47.08,47.1,47.05,47.07,11011.0,40.6122,40.6295,40.5863,40.6036,11011.0
2021-10-11 14:10:00,47.08,47.15,47.08,47.14,43711.0,40.6122,40.6726,40.6122,40.664,43711.0
2021-10-11 14:15:00,47.15,47.17,47.11,47.12,18786.0,40.6726,40.6898,40.6381,40.6467,18786.0
2021-10-11 14:20:00,47.12,47.13,47.04,47.06,13602.0,40.6467,40.6553,40.5777,40.5949,13602.0
2021-10-11 14:25:00,47.05,47.06,47.02,47.04,10102.0,40.5863,40.5949,40.5604,40.5777,10102.0
2021-10-11 14:30:00,47.04,47.06,47.02,47.04,18279.0,40.5777,40.5949,40.5604,40.5777,18279.0
2021-10-11 14:35:00,47.04,47.09,47.02,47.08,14904.0,40.5777,40.6208,40.5604,40.6122,14904.0
2021-10-11 14:40:00,47.08,47.15,47.05,47.15,16080.0,40.6122,40.6726,40.5863,40.6726,16080.0
2021-10-11 14:45:00,47.14,47.19,47.14,47.18,25603.0,40.664,40.7071,40.664,40.6985,25603.0
2021-10-11 14:50:00,47.18,47.19,47.13,47.18,19525.0,40.6985,40.7071,40.6553,40.6985,19525.0
2021-10-11 14:55:00,47.18,47.23,47.17,47.23,10795.0,40.6985,40.7416,40.6898,40.7416,10795.0
2021-10-11 15:00:00,47.23,47.29,47.22,47.29,73046.0,40.7416,40.7934,40.733,40.7934,73046.0
2021-10-11 15:05:00,47.29,47.29,47.18,47.21,22902.0,40.7934,40.7934,40.6985,40.7243,22902.0
2021-10-11 15:10:00,47.22,47.26,47.21,47.26,22123.0,40.733,40.7675,40.7243,40.7675,22123.0
2021-10-11 15:15:00,47.26,47.26,47.23,47.24,35782.0,40.7675,40.7675,40.7416,40.7502,35782.0
2021-10-11 15:20:00,47.25,47.28,47.22,47.26,31184.0,40.7588,40.7847,40.733,40.7675,31184.0
2021-10-11 15:25:00,47.27,47.31,47.24,47.26,25966.0,40.7761,40.8106,40.7502,40.7675,25966.0
2021-10-11 15:30:00,47.26,47.29,47.24,47.25,43618.0,40.7675,40.7934,40.7502,40.7588,43618.0
2021-10-11 15:35:00,47.25,47.25,47.17,47.18,68518.0,40.7588,40.7588,40.6898,40.6985,68518.0
2021-10-11 15:40:00,47.18,47.18,47.13,47.14,46223.0,40.6985,40.6985,40.6553,40.664,46223.0
2021-10-11 15:45:00,47.15,47.15,47.11,47.13,53496.0,40.6726,40.6726,40.6381,40.6553,53496.0
2021-10-11 15:50:00,47.13,47.14,47.06,47.08,48924.0,40.6553,40.664,40.5949,40.6122,48924.0
2021-10-11 15:55:00,47.08,47.1,47.02,47.06,155396.0,40.6122,40.6295,40.5604,40.5949,155396.0
2021-10-12 09:30:00,47.28,47.42,47.12,47.27,173835.0,40.7847,40.9055,40.6467,40.7761,173835.0
2021-10-12 09:35:00,47.26,47.29,46.94,46.95,125329.0,40.7675,40.7934,40.4914,40.5001,125329.0
2021-10-12 09:40:00,46.93,47.18,46.92,47.15,52455.0,40.4828,40.6985,40.4742,40.6726,52455.0
2021-10-12 09:45:00,47.14,47.4,47.11,47.38,60487.0,40.664,40.8882,40.6381,40.871,60487.0
2021-10-12 09:50:00,47.38,47.55,47.37,47.43,119523.0,40.871,41.0176,40.8624,40.9141,119523.0
2021-10-12 09:55:00,47.43,47.56,47.42,47.48,56872.0,40.9141,41.0263,40.9055,40.9572,56872.0
2021-10-12 10:00:00,47.48,47.54,47.36,47.44,78050.0,40.9572,41.009,40.8537,40.9227,78050.0
2021-10-12 10:05:00,47.45,47.54,47.44,47.45,52738.0,40.9314,41.009,40.9227,40.9314,52738.0
2021-10-12 10:10:00,47.45,47.5,47.41,47.46,33740.0,40.9314,40.9745,40.8969,40.94,33740.0
2021-10-12 10:15:00,47.47,47.53,47.22,47.32,52527.0,40.9486,41.0004,40.733,40.8192,52527.0
2021-10-12 10:20:00,47.31,47.31,47.17,47.21,70466.0,40.8106,40.8106,40.6898,40.7243,70466.0
2021-10-12 10:25:00,47.22,47.4,47.17,47.39,57613.0,40.733,40.8882,40.6898,40.8796,57613.0
2021-10-12 10:30:00,47.38,47.44,47.32,47.4,46668.0,40.871,40.9227,40.8192,40.8882,46668.0
2021-10-12 10:35:00,47.41,47.53,47.36,47.52,51943.0,40.8969,41.0004,40.8537,40.9918,51943.0
2021-10-12 10:40:00,47.51,47.57,47.48,47.57,53975.0,40.9831,41.0349,40.9572,41.0349,53975.0
2021-10-12 10:45:00,47.57,47.61,47.54,47.59,48699.0,41.0349,41.0694,41.009,41.0521,48699.0
2021-10-12 10:50:00,47.59,47.63,47.54,47.55,44388.0,41.0521,41.0866,41.009,41.0176,44388.0
2021-10-12 10:55:00,47.56,47.58,47.46,47.47,59801.0,41.0263,41.0435,40.94,40.9486,59801.0
2021-10-12 11:00:00,47.48,47.57,47.42,47.44,38621.0,40.9572,41.0349,40.9055,40.9227,38621.0
2021-10-12 11:05:00,47.45,47.46,47.39,47.42,29523.0,40.9314,40.94,40.8796,40.9055,29523.0
2021-10-12 11:10:00,47.42,47.44,47.35,47.36,22990.0,40.9055,40.9227,40.8451,40.8537,22990.0
2021-10-12 11:15:00,47.37,47.41,47.35,47.41,18227.0,40.8624,40.8969,40.8451,40.8969,18227.0
2021-10-12 11:20:00,47.41,47.45,47.4,47.4,51211.0,40.8969,40.9314,40.8882,40.8882,51211.0
2021-10-12 11:25:00,47.41,47.43,47.37,47.41,26399.0,40.8969,40.9141,40.8624,40.8969,26399.0
2021-10-12 11:30:00,47.41,47.43,47.37,47.37,44878.0,40.8969,40.9141,40.8624,40.8624,44878.0
2021-10-12 11:35:00,47.37,47.5,47.34,47.43,30661.0,40.8624,40.9745,40.8365,40.9141,30661.0
2021-10-12 11:40:00,47.42,47.45,47.38,47.42,33751.0,40.9055,40.9314,40.871,40.9055,33751.0
2021-10-12 11:45:00,47.41,47.44,47.41,47.43,8722.0,40.8969,40.9227,40.8969,40.9141,8722.0
2021-10-12 11:50:00,47.43,47.52,47.43,47.51,19279.0,40.9141,40.9918,40.9141,40.9831,19279.0
2021-10-12 11:55:00,47.51,47.55,47.51,47.53,22389.0,40.9831,41.0176,40.9831,41.0004,22389.0
2021-10-12 12:00:00,47.55,47.58,47.47,47.5,27762.0,41.0176,41.0435,40.9486,40.9745,27762.0
2021-10-12 12:05:00,47.5,47.5,47.43,47.47,15287.0,40.9745,40.9745,40.9141,40.9486,15287.0
2021-10-12 12:10:00,47.47,47.5,47.42,47.43,9972.0,40.9486,40.9745,40.9055,40.9141,9972.0
2021-10-12 12:15:00,47.43,47.45,47.39,47.42,25141.0,40.9141,40.9314,40.8796,40.9055,25141.0
2021-10-12 12:20:00,47.42,47.42,47.38,47.41,39520.0,40.9055,40.9055,40.871,40.8969,39520.0
2021-10-12 12:25:00,47.43,47.44,47.39,47.4,16070.0,40.9141,40.9227,40.8796,40.8882,16070.0
2021-10-12 12:30:00,47.41,47.42,47.36,47.39,16144.0,40.8969,40.9055,40.8537,40.8796,16144.0
2021-10-12 12:35:00,47.36,47.36,47.3,47.3,16874.0,40.8537,40.8537,40.802,40.802,16874.0
2021-10-12 12:40:00,47.31,47.34,47.29,47.33,14785.0,40.8106,40.8365,40.7934,40.8279,14785.0
2021-10-12 12:45:00,47.33,47.33,47.25,47.26,16398.0,40.8279,40.8279,40.7588,40.7675,16398.0
2021-10-12 12:50:00,47.25,47.26,47.21,47.22,19737.0,40.7588,40.7675,40.7243,40.733,19737.0
2021-10-12 12:55:00,47.22,47.28,47.18,47.28,26837.0,40.733,40.7847,40.6985,40.7847,26837.0
2021-10-12 13:00:00,47.28,47.28,47.23,47.25,13995.0,40.7847,40.7847,40.7416,40.7588,13995.0
2021-10-12 13:05:00,47.25,47.29,47.22,47.28,8535.0,40.7588,40.7934,40.733,40.7847,8535.0
2021-10-12 13:10:00,47.29,47.35,47.28,47.34,6676.0,40.7934,40.8451,40.7847,40.8365,6676.0
2021-10-12 13:15:00,47.34,47.36,47.28,47.28,11858.0,40.8365,40.8537,40.7847,40.7847,11858.0
2021-10-12 13:20:00,47.28,47.3,47.26,47.27,8305.0,40.7847,40.802,40.7675,40.7761,8305.0
2021-10-12 13:25:00,47.27,47.29,47.25,47.29,17132.0,40.7761,40.7934,40.7588,40.7934,17132.0
2021-10-12 13:30:00,47.28,47.35,47.27,47.35,18983.0,40.7847,40.8451,40.7761,40.8451,18983.0
2021-10-12 13:35:00,47.35,47.39,47.33,47.38,26193.0,40.8451,40.8796,40.8279,40.871,26193.0
2021-10-12 13:40:00,47.38,47.4,47.36,47.39,13485.0,40.871,40.8882,40.8537,40.8796,13485.0
2021-10-12 13:45:00,47.39,47.4,47.34,47.35,15529.0,40.8796,40.8882,40.8365,40.8451,15529.0
2021-10-12 13:50:00,47.36,47.38,47.3,47.3,30467.0,40.8537,40.871,40.802,40.802,30467.0
2021-10-12 13:55:00,47.32,47.35,47.31,47.34,22863.0,40.8192,40.8451,40.8106,40.8365,22863.0
2021-10-12 14:00:00,47.33,47.36,47.31,47.35,10870.0,40.8279,40.8537,40.8106,40.8451,10870.0
2021-10-12 14:05:00,47.35,47.4,47.34,47.37,12988.0,40.8451,40.8882,40.8365,40.8624,12988.0
2021-10-12 14:10:00,47.38,47.43,47.36,47.43,20737.0,40.871,40.9141,40.8537,40.9141,20737.0
2021-10-12 14:15:00,47.45,47.49,47.45,47.45,27269.0,40.9314,40.9659,40.9314,40.9314,27269.0
2021-10-12 14:20:00,47.45,47.47,47.45,47.46,15245.0,40.9314,40.9486,40.9314,40.94,15245.0
2021-10-12 14:25:00,47.46,47.48,47.41,47.41,27068.0,40.94,40.9572,40.8969,40.8969,27068.0
2021-10-12 14:30:00,47.41,47.43,47.4,47.43,14750.0,40.8969,40.9141,40.8882,40.9141,14750.0
2021-10-12 14:35:00,47.43,47.45,47.41,47.44,15922.0,40.9141,40.9314,40.8969,40.9227,15922.0
2021-10-12 14:40:00,47.44,47.46,47.42,47.45,12720.0,40.9227,40.94,40.9055,40.9314,12720.0
2021-10-12 14:45:00,47.45,47.45,47.41,47.45,23637.0,40.9314,40.9314,40.8969,40.9314,23637.0
2021-10-12 14:50:00,47.45,47.47,47.43,47.46,21292.0,40.9314,40.9486,40.9141,40.94,21292.0
2021-10-12 14:55:00,47.46,47.47,47.39,47.39,22240.0,40.94,40.9486,40.8796,40.8796,22240.0
2021-10-12 15:00:00,47.39,47.43,47.33,47.34,23785.0,40.8796,40.9141,40.8279,40.8365,23785.0
2021-10-12 15:05:00,47.34,47.36,47.27,47.27,91929.0,40.8365,40.8537,40.7761,40.7761,91929.0
2021-10-12 15:10:00,47.27,47.34,47.26,47.31,26567.0,40.7761,40.8365,40.7675,40.8106,26567.0
2021-10-12 15:15:00,47.31,47.31,47.24,47.29,25800.0,40.8106,40.8106,40.7502,40.7934,25800.0
2021-10-12 15:20:00,47.29,47.29,47.24,47.27,16119.0,40.7934,40.7934,40.7502,40.7761,16119.0
2021-10-12 15:25:00,47.27,47.27,47.22,47.25,21313.0,40.7761,40.7761,40.733,40.7588,21313.0
2021-10-12 15:30:00,47.24,47.24,47.2,47.22,31272.0,40.7502,40.7502,40.7157,40.733,31272.0
2021-10-12 15:35:00,47.22,47.24,47.19,47.22,30756.0,40.733,40.7502,40.7071,40.733,30756.0
2021-10-12 15:40:00,47.21,47.22,47.11,47.11,29992.0,40.7243,40.733,40.6381,40.6381,29992.0
2021-10-12 15:45:00,47.12,47.13,47.1,47.11,54569.0,40.6467,40.6553,40.6295,40.6381,54569.0
2021-10-12 15:50:00,47.12,47.12,47.07,47.08,66972.0,40.6467,40.6467,40.6036,40.6122,66972.0
2021-10-12 15:55:00,47.09,47.16,47.08,47.13,94687.0,40.6208,40.6812,40.6122,40.6553,94687.0
2021-10-13 09:30:00,46.96,47.1,46.8,47.08,204441.0,40.5087,40.6295,40.3707,40.6122,204441.0
2021-10-13 09:35:00,47.07,47.07,46.9,46.98,106581.0,40.6036,40.6036,40.4569,40.5259,106581.0
2021-10-13 09:40:00,46.99,47.02,46.89,46.96,67408.0,40.5346,40.5604,40.4483,40.5087,67408.0
2021-10-13 09:45:00,46.94,47.0,46.9,46.92,63700.0,40.4914,40.5432,40.4569,40.4742,63700.0
2021-10-13 09:50:00,46.91,47.02,46.89,46.94,72309.0,40.4656,40.5604,40.4483,40.4914,72309.0
2021-10-13 09:55:00,46.95,47.12,46.92,47.11,38841.0,40.5001,40.6467,40.4742,40.6381,38841.0
2021-10-13 10:00:00,47.1,47.24,47.06,47.22,36438.0,40.6295,40.7502,40.5949,40.733,36438.0
2021-10-13 10:05:00,47.21,47.21,47.11,47.12,46387.0,40.7243,40.7243,40.6381,40.6467,46387.0
2021-10-13 10:10:00,47.13,47.13,47.01,47.05,56795.0,40.6553,40.6553,40.5518,40.5863,56795.0
2021-10-13 10:15:00,47.03,47.19,47.0,47.18,31513.0,40.5691,40.7071,40.5432,40.6985,31513.0
2021-10-13 10:20:00,47.2,47.22,47.13,47.21,32558.0,40.7157,40.733,40.6553,40.7243,32558.0
2021-10-13 10:25:00,47.22,47.33,47.21,47.28,52711.0,40.733,40.8279,40.7243,40.7847,52711.0
2021-10-13 10:30:00,47.29,47.36,47.27,47.33,32726.0,40.7934,40.8537,40.7761,40.8279,32726.0
2021-10-13 10:35:00,47.32,47.33,47.22,47.26,19345.0,40.8192,40.8279,40.733,40.7675,19345.0
2021-10-13 10:40:00,47.25,47.38,47.23,47.38,42999.0,40.7588,40.871,40.7416,40.871,42999.0
2021-10-13 10:45:00,47.39,47.41,47.35,47.39,34154.0,40.8796,40.8969,40.8451,40.8796,34154.0
2021-10-13 10:50:00,47.41,47.44,47.36,47.43,26576.0,40.8969,40.9227,40.8537,40.9141,26576.0
2021-10-13 10:55:00,47.45,47.46,47.4,47.4,12404.0,40.9314,40.94,40.8882,40.8882,12404.0
2021-10-13 11:00:00,47.41,47.46,47.38,47.44,59169.0,40.8969,40.94,40.871,40.9227,59169.0
2021-10-13 11:05:00,47.44,47.46,47.38,47.38,33221.0,40.9227,40.94,40.871,40.871,33221.0
2021-10-13 11:10:00,47.37,47.4,47.37,47.4,11153.0,40.8624,40.8882,40.8624,40.8882,11153.0
2021-10-13 11:15:00,47.41,47.43,47.36,47.39,14398.0,40.8969,40.9141,40.8537,40.8796,14398.0
2021-10-13 11:20:00,47.39,47.44,47.38,47.41,26505.0,40.8796,40.9227,40.871,40.8969,26505.0
2021-10-13 11:25:00,47.41,47.41,47.36,47.36,10125.0,40.8969,40.8969,40.8537,40.8537,10125.0
2021-10-13 11:30:00,47.35,47.39,47.32,47.38,28415.0,40.8451,40.8796,40.8192,40.871,28415.0
2021-10-13 11:35:00,47.38,47.4,47.35,47.4,11829.0,40.871,40.8882,40.8451,40.8882,11829.0
2021-10-13 11:40:00,47.4,47.46,47.39,47.45,18886.0,40.8882,40.94,40.8796,40.9314,18886.0
2021-10-13 11:45:00,47.45,47.55,47.44,47.53,52997.0,40.9314,41.0176,40.9227,41.0004,52997.0
2021-10-13 11:50:00,47.53,47.55,47.49,47.5,25135.0,41.0004,41.0176,40.9659,40.9745,25135.0
2021-10-13 11:55:00,47.5,47.5,47.47,47.48,37009.0,40.9745,40.9745,40.9486,40.9572,37009.0
2021-10-13 12:00:00,47.48,47.51,47.47,47.49,66923.0,40.9572,40.9831,40.9486,40.9659,66923.0
2021-10-13 12:05:00,47.5,47.56,47.49,47.56,27134.0,40.9745,41.0263,40.9659,41.0263,27134.0
2021-10-13 12:10:00,47.55,47.6,47.52,47.55,24152.0,41.0176,41.0608,40.9918,41.0176,24152.0
2021-10-13 12:15:00,47.55,47.57,47.53,47.55,16484.0,41.0176,41.0349,41.0004,41.0176,16484.0
2021-10-13 12:20:00,47.55,47.56,47.53,47.55,31042.0,41.0176,41.0263,41.0004,41.0176,31042.0
2021-10-13 12:25:00,47.57,47.6,47.56,47.59,13317.0,41.0349,41.0608,41.0263,41.0521,13317.0
2021-10-13 12:30:00,47.59,47.63,47.58,47.61,17145.0,41.0521,41.0866,41.0435,41.0694,17145.0
2021-10-13 12:35:00,47.62,47.64,47.61,47.62,13560.0,41.078,41.0953,41.0694,41.078,13560.0
2021-10-13 12:40:00,47.63,47.68,47.62,47.68,21604.0,41.0866,41.1298,41.078,41.1298,21604.0
2021-10-13 12:45:00,47.68,47.69,47.64,47.66,29939.0,41.1298,41.1384,41.0953,41.1125,29939.0
2021-10-13 12:50:00,47.65,47.66,47.6,47.66,9469.0,41.1039,41.1125,41.0608,41.1125,9469.0
2021-10-13 12:55:00,47.66,47.69,47.64,47.68,17414.0,41.1125,41.1384,41.0953,41.1298,17414.0
2021-10-13 13:00:00,47.69,47.71,47.68,47.71,25109.0,41.1384,41.1557,41.1298,41.1557,25109.0
2021-10-13 13:05:00,47.71,47.72,47.65,47.65,24096.0,41.1557,41.1643,41.1039,41.1039,24096.0
2021-10-13 13:10:00,47.65,47.68,47.64,47.66,21055.0,41.1039,41.1298,41.0953,41.1125,21055.0
2021-10-13 13:15:00,47.65,47.66,47.62,47.65,26248.0,41.1039,41.1125,41.078,41.1039,26248.0
2021-10-13 13:20:00,47.65,47.66,47.62,47.63,20826.0,41.1039,41.1125,41.078,41.0866,20826.0
2021-10-13 13:25:00,47.63,47.67,47.63,47.64,30929.0,41.0866,41.1211,41.0866,41.0953,30929.0
2021-10-13 13:30:00,47.63,47.64,47.59,47.6,27423.0,41.0866,41.0953,41.0521,41.0608,27423.0
2021-10-13 13:35:00,47.6,47.64,47.59,47.62,15545.0,41.0608,41.0953,41.0521,41.078,15545.0
2021-10-13 13:40:00,47.63,47.64,47.59,47.59,13914.0,41.0866,41.0953,41.0521,41.0521,13914.0
2021-10-13 13:45:00,47.59,47.6,47.53,47.57,27371.0,41.0521,41.0608,41.0004,41.0349,27371.0
2021-10-13 13:50:00,47.57,47.59,47.55,47.59,28111.0,41.0349,41.0521,41.0176,41.0521,28111.0
2021-10-13 13:55:00,47.59,47.6,47.53,47.53,16959.0,41.0521,41.0608,41.0004,41.0004,16959.0
2021-10-13 14:00:00,47.53,47.65,47.51,47.52,30528.0,41.0004,41.1039,40.9831,40.9918,30528.0
2021-10-13 14:05:00,47.53,47.56,47.51,47.56,14799.0,41.0004,41.0263,40.9831,41.0263,14799.0
2021-10-13 14:10:00,47.56,47.64,47.51,47.64,30984.0,41.0263,41.0953,40.9831,41.0953,30984.0
2021-10-13 14:15:00,47.64,47.64,47.56,47.62,30875.0,41.0953,41.0953,41.0263,41.078,30875.0
2021-10-13 14:20:00,47.62,47.67,47.62,47.66,21610.0,41.078,41.1211,41.078,41.1125,21610.0
2021-10-13 14:25:00,47.66,47.66,47.6,47.61,36112.0,41.1125,41.1125,41.0608,41.0694,36112.0
2021-10-13 14:30:00,47.61,47.63,47.59,47.62,29918.0,41.0694,41.0866,41.0521,41.078,29918.0
2021-10-13 14:35:00,47.63,47.65,47.62,47.64,5201.0,41.0866,41.1039,41.078,41.0953,5201.0
2021-10-13 14:40:00,47.64,47.66,47.62,47.65,29748.0,41.0953,41.1125,41.078,41.1039,29748.0
2021-10-13 14:45:00,47.64,47.65,47.62,47.64,19404.0,41.0953,41.1039,41.078,41.0953,19404.0
2021-10-13 14:50:00,47.64,47.67,47.63,47.66,36338.0,41.0953,41.1211,41.0866,41.1125,36338.0
2021-10-13 14:55:00,47.66,47.68,47.65,47.68,31378.0,41.1125,41.1298,41.1039,41.1298,31378.0
2021-10-13 15:00:00,47.68,47.72,47.68,47.71,21071.0,41.1298,41.1643,41.1298,41.1557,21071.0
2021-10-13 15:05:00,47.71,47.76,47.69,47.76,50098.0,41.1557,41.1988,41.1384,41.1988,50098.0
2021-10-13 15:10:00,47.75,47.78,47.73,47.73,33178.0,41.1902,41.216,41.1729,41.1729,33178.0
2021-10-13 15:15:00,47.73,47.78,47.72,47.77,22756.0,41.1729,41.216,41.1643,41.2074,22756.0
2021-10-13 15:20:00,47.77,47.77,47.7,47.7,27306.0,41.2074,41.2074,41.147,41.147,27306.0
2021-10-13 15:25:00,47.7,47.71,47.66,47.67,34501.0,41.147,41.1557,41.1125,41.1211,34501.0
2021-10-13 15:30:00,47.67,47.71,47.6,47.6,85440.0,41.1211,41.1557,41.0608,41.0608,85440.0
2021-10-13 15:35:00,47.6,47.65,47.59,47.65,53932.0,41.0608,41.1039,41.0521,41.1039,53932.0
2021-10-13 15:40:00,47.65,47.67,47.6,47.61,33166.0,41.1039,41.1211,41.0608,41.0694,33166.0
2021-10-13 15:45:00,47.6,47.63,47.58,47.61,46076.0,41.0608,41.0866,41.0435,41.0694,46076.0
2021-10-13 15:50:00,47.61,47.62,47.57,47.59,53989.0,41.0694,41.078,41.0349,41.0521,53989.0
2021-10-13 15:55:00,47.59,47.6,47.54,47.6,114768.0,41.0521,41.0608,41.009,41.0608,114768.0
2021-10-14 09:30:00,48.72,48.77,48.5,48.56,254843.0,42.0269,42.07,41.8371,41.8889,254843.0
2021-10-14 09:35:00,48.56,48.6,48.36,48.37,133159.0,41.8889,41.9234,41.7164,41.725,133159.0
2021-10-14 09:40:00,48.37,48.49,48.33,48.48,80385.0,41.725,41.8285,41.6905,41.8199,80385.0
2021-10-14 09:45:00,48.48,48.62,48.48,48.59,55311.0,41.8199,41.9406,41.8199,41.9148,55311.0
2021-10-14 09:50:00,48.59,48.63,48.47,48.5,49476.0,41.9148,41.9493,41.8112,41.8371,49476.0
2021-10-14 09:55:00,48.51,48.58,48.39,48.48,49511.0,41.8457,41.9061,41.7422,41.8199,49511.0
2021-10-14 10:00:00,48.48,48.56,48.45,48.56,33777.0,41.8199,41.8889,41.794,41.8889,33777.0
2021-10-14 10:05:00,48.57,48.57,48.35,48.37,42389.0,41.8975,41.8975,41.7077,41.725,42389.0
2021-10-14 10:10:00,48.37,48.41,48.34,48.35,41093.0,41.725,41.7595,41.6991,41.7077,41093.0
2021-10-14 10:15:00,48.37,48.38,48.3,48.34,26444.0,41.725,41.7336,41.6646,41.6991,26444.0
2021-10-14 10:20:00,48.34,48.39,48.29,48.39,60724.0,41.6991,41.7422,41.656,41.7422,60724.0
2021-10-14 10:25:00,48.39,48.41,48.32,48.36,50472.0,41.7422,41.7595,41.6819,41.7164,50472.0
2021-10-14 10:30:00,48.35,48.46,48.35,48.39,52800.0,41.7077,41.8026,41.7077,41.7422,52800.0
2021-10-14 10:35:00,48.39,48.4,48.3,48.34,80384.0,41.7422,41.7509,41.6646,41.6991,80384.0
2021-10-14 10:40:00,48.34,48.43,48.34,48.38,29445.0,41.6991,41.7767,41.6991,41.7336,29445.0
2021-10-14 10:45:00,48.37,48.41,48.36,48.39,25761.0,41.725,41.7595,41.7164,41.7422,25761.0
2021-10-14 10:50:00,48.39,48.41,48.36,48.38,29752.0,41.7422,41.7595,41.7164,41.7336,29752.0
2021-10-14 10:55:00,48.38,48.39,48.35,48.39,28176.0,41.7336,41.7422,41.7077,41.7422,28176.0
2021-10-14 11:00:00,48.39,48.39,48.24,48.26,33615.0,41.7422,41.7422,41.6128,41.6301,33615.0
2021-10-14 11:05:00,48.24,48.25,48.13,48.2,54720.0,41.6128,41.6215,41.518,41.5783,54720.0
2021-10-14 11:10:00,48.21,48.27,48.19,48.21,40048.0,41.587,41.6387,41.5697,41.587,40048.0
2021-10-14 11:15:00,48.22,48.27,48.22,48.24,12487.0,41.5956,41.6387,41.5956,41.6128,12487.0
2021-10-14 11:20:00,48.24,48.25,48.17,48.21,28339.0,41.6128,41.6215,41.5525,41.587,28339.0
2021-10-14 11:25:00,48.2,48.24,48.18,48.22,32549.0,41.5783,41.6128,41.5611,41.5956,32549.0
2021-10-14 11:30:00,48.23,48.24,48.14,48.15,30989.0,41.6042,41.6128,41.5266,41.5352,30989.0
2021-10-14 11:35:00,48.15,48.21,48.13,48.2,24462.0,41.5352,41.587,41.518,41.5783,24462.0
2021-10-14 11:40:00,48.21,48.24,48.18,48.23,25259.0,41.587,41.6128,41.5611,41.6042,25259.0
2021-10-14 11:45:00,48.23,48.3,48.23,48.27,7434.0,41.6042,41.6646,41.6042,41.6387,7434.0
2021-10-14 11:50:00,48.3,48.31,48.2,48.2,12972.0,41.6646,41.6732,41.5783,41.5783,12972.0
2021-10-14 11:55:00,48.22,48.23,48.18,48.23,20743.0,41.5956,41.6042,41.5611,41.6042,20743.0
2021-10-14 12:00:00,48.23,48.25,48.2,48.2,30289.0,41.6042,41.6215,41.5783,41.5783,30289.0
2021-10-14 12:05:00,48.2,48.21,48.16,48.17,26112.0,41.5783,41.587,41.5438,41.5525,26112.0
2021-10-14 12:10:00,48.17,48.25,48.16,48.24,16789.0,41.5525,41.6215,41.5438,41.6128,16789.0
2021-10-14 12:15:00,48.25,48.26,48.18,48.2,17463.0,41.6215,41.6301,41.5611,41.5783,17463.0
2021-10-14 12:20:00,48.2,48.21,48.16,48.21,21143.0,41.5783,41.587,41.5438,41.587,21143.0
2021-10-14 12:25:00,48.2,48.24,48.2,48.22,17972.0,41.5783,41.6128,41.5783,41.5956,17972.0
2021-10-14 12:30:00,48.23,48.28,48.2,48.23,25709.0,41.6042,41.6473,41.5783,41.6042,25709.0
2021-10-14 12:35:00,48.24,48.25,48.22,48.23,25551.0,41.6128,41.6215,41.5956,41.6042,25551.0
2021-10-14 12:40:00,48.24,48.25,48.21,48.22,20302.0,41.6128,41.6215,41.587,41.5956,20302.0
2021-10-14 12:45:00,48.22,48.22,48.19,48.2,38530.0,41.5956,41.5956,41.5697,41.5783,38530.0
2021-10-14 12:50:00,48.2,48.21,48.18,48.2,16904.0,41.5783,41.587,41.5611,41.5783,16904.0
2021-10-14 12:55:00,48.2,48.23,48.18,48.23,24625.0,41.5783,41.6042,41.5611,41.6042,24625.0
2021-10-14 13:00:00,48.23,48.26,48.2,48.2,6014.0,41.6042,41.6301,41.5783,41.5783,6014.0
2021-10-14 13:05:00,48.2,48.23,48.18,48.21,6142.0,41.5783,41.6042,41.5611,41.587,6142.0
2021-10-14 13:10:00,48.21,48.24,48.21,48.22,4543.0,41.587,41.6128,41.587,41.5956,4543.0
2021-10-14 13:15:00,48.21,48.24,48.19,48.23,8950.0,41.587,41.6128,41.5697,41.6042,8950.0
2021-10-14 13:20:00,48.23,48.28,48.23,48.27,7663.0,41.6042,41.6473,41.6042,41.6387,7663.0
2021-10-14 13:25:00,48.27,48.35,48.27,48.34,7712.0,41.6387,41.7077,41.6387,41.6991,7712.0
2021-10-14 13:30:00,48.35,48.37,48.35,48.37,12099.0,41.7077,41.725,41.7077,41.725,12099.0
2021-10-14 13:35:00,48.38,48.39,48.35,48.37,15595.0,41.7336,41.7422,41.7077,41.725,15595.0
2021-10-14 13:40:00,48.36,48.39,48.36,48.39,7323.0,41.7164,41.7422,41.7164,41.7422,7323.0
2021-10-14 13:45:00,48.39,48.42,48.38,48.41,9756.0,41.7422,41.7681,41.7336,41.7595,9756.0
2021-10-14 13:50:00,48.41,48.42,48.35,48.36,12841.0,41.7595,41.7681,41.7077,41.7164,12841.0
2021-10-14 13:55:00,48.36,48.38,48.36,48.37,5458.0,41.7164,41.7336,41.7164,41.725,5458.0
2021-10-14 14:00:00,48.36,48.38,48.32,48.33,22178.0,41.7164,41.7336,41.6819,41.6905,22178.0
2021-10-14 14:05:00,48.33,48.34,48.29,48.3,4794.0,41.6905,41.6991,41.656,41.6646,4794.0
2021-10-14 14:10:00,48.3,48.33,48.28,48.29,17239.0,41.6646,41.6905,41.6473,41.656,17239.0
2021-10-14 14:15:00,48.27,48.32,48.26,48.29,11978.0,41.6387,41.6819,41.6301,41.656,11978.0
2021-10-14 14:20:00,48.3,48.3,48.28,48.3,9314.0,41.6646,41.6646,41.6473,41.6646,9314.0
2021-10-14 14:25:00,48.29,48.31,48.26,48.3,16072.0,41.656,41.6732,41.6301,41.6646,16072.0
2021-10-14 14:30:00,48.3,48.34,48.29,48.33,17892.0,41.6646,41.6991,41.656,41.6905,17892.0
2021-10-14 14:35:00,48.33,48.35,48.3,48.32,9573.0,41.6905,41.7077,41.6646,41.6819,9573.0
2021-10-14 14:40:00,48.32,48.32,48.29,48.32,8085.0,41.6819,41.6819,41.656,41.6819,8085.0
2021-10-14 14:45:00,48.33,48.35,48.32,48.34,8734.0,41.6905,41.7077,41.6819,41.6991,8734.0
2021-10-14 14:50:00,48.34,48.35,48.32,48.34,12279.0,41.6991,41.7077,41.6819,41.6991,12279.0
2021-10-14 14:55:00,48.34,48.35,48.31,48.34,14394.0,41.6991,41.7077,41.6732,41.6991,14394.0
2021-10-14 15:00:00,48.34,48.34,48.3,48.31,6992.0,41.6991,41.6991,41.6646,41.6732,6992.0
2021-10-14 15:05:00,48.31,48.34,48.28,48.28,11115.0,41.6732,41.6991,41.6473,41.6473,11115.0
2021-10-14 15:10:00,48.29,48.3,48.26,48.27,26226.0,41.656,41.6646,41.6301,41.6387,26226.0
2021-10-14 15:15:00,48.26,48.31,48.26,48.3,34279.0,41.6301,41.6732,41.6301,41.6646,34279.0
2021-10-14 15:20:00,48.3,48.31,48.26,48.27,12169.0,41.6646,41.6732,41.6301,41.6387,12169.0
2021-10-14 15:25:00,48.27,48.28,48.25,48.26,23818.0,41.6387,41.6473,41.6215,41.6301,23818.0
2021-10-14 15:30:00,48.26,48.32,48.24,48.27,31711.0,41.6301,41.6819,41.6128,41.6387,31711.0
2021-10-14 15:35:00,48.27,48.3,48.23,48.3,37419.0,41.6387,41.6646,41.6042,41.6646,37419.0
2021-10-14 15:40:00,48.3,48.34,48.29,48.32,17516.0,41.6646,41.6991,41.656,41.6819,17516.0
2021-10-14 15:45:00,48.32,48.35,48.3,48.33,53855.0,41.6819,41.7077,41.6646,41.6905,53855.0
2021-10-14 15:50:00,48.33,48.33,48.28,48.29,44782.0,41.6905,41.6905,41.6473,41.656,44782.0
2021-10-14 15:55:00,48.29,48.31,48.26,48.31,74314.0,41.656,41.6732,41.6301,41.6732,74314.0
2021-10-15 09:30:00,49.14,49.21,48.97,49.2,292131.0,42.3892,42.4496,42.2426,42.441,292131.0
2021-10-15 09:35:00,49.2,49.26,49.12,49.21,128560.0,42.441,42.4927,42.3719,42.4496,128560.0
2021-10-15 09:40:00,49.21,49.37,49.19,49.37,48337.0,42.4496,42.5876,42.4323,42.5876,48337.0
2021-10-15 09:45:00,49.37,49.37,49.27,49.3,111099.0,42.5876,42.5876,42.5013,42.5272,111099.0
2021-10-15 09:50:00,49.3,49.33,49.25,49.31,65573.0,42.5272,42.5531,42.4841,42.5358,65573.0
2021-10-15 09:55:00,49.32,49.38,49.29,49.38,42512.0,42.5445,42.5962,42.5186,42.5962,42512.0
2021-10-15 10:00:00,49.38,49.39,49.3,49.33,144621.0,42.5962,42.6049,42.5272,42.5531,144621.0
2021-10-15 10:05:00,49.33,49.4,49.32,49.39,110633.0,42.5531,42.6135,42.5445,42.6049,110633.0
2021-10-15 10:10:00,49.4,49.4,49.29,49.31,70598.0,42.6135,42.6135,42.5186,42.5358,70598.0
2021-10-15 10:15:00,49.31,49.32,49.25,49.27,83371.0,42.5358,42.5445,42.4841,42.5013,83371.0
2021-10-15 10:20:00,49.27,49.28,49.18,49.23,41494.0,42.5013,42.51,42.4237,42.4668,41494.0
2021-10-15 10:25:00,49.23,49.23,49.15,49.22,72059.0,42.4668,42.4668,42.3978,42.4582,72059.0
2021-10-15 10:30:00,49.23,49.28,49.22,49.26,59939.0,42.4668,42.51,42.4582,42.4927,59939.0
2021-10-15 10:35:00,49.26,49.29,49.23,49.29,41244.0,42.4927,42.5186,42.4668,42.5186,41244.0
2021-10-15 10:40:00,49.29,49.34,49.29,49.32,27087.0,42.5186,42.5617,42.5186,42.5445,27087.0
2021-10-15 10:45:00,49.32,49.34,49.27,49.28,43815.0,42.5445,42.5617,42.5013,42.51,43815.0
2021-10-15 10:50:00,49.28,49.32,49.27,49.27,50346.0,42.51,42.5445,42.5013,42.5013,50346.0
2021-10-15 10:55:00,49.27,49.29,49.23,49.26,49392.0,42.5013,42.5186,42.4668,42.4927,49392.0
2021-10-15 11:00:00,49.26,49.28,49.22,49.25,58464.0,42.4927,42.51,42.4582,42.4841,58464.0
2021-10-15 11:05:00,49.25,49.35,49.23,49.34,52367.0,42.4841,42.5703,42.4668,42.5617,52367.0
2021-10-15 11:10:00,49.34,49.37,49.33,49.36,41267.0,42.5617,42.5876,42.5531,42.579,41267.0
2021-10-15 11:15:00,49.35,49.38,49.33,49.37,38848.0,42.5703,42.5962,42.5531,42.5876,38848.0
2021-10-15 11:20:00,49.38,49.43,49.37,49.42,35986.0,42.5962,42.6394,42.5876,42.6307,35986.0
2021-10-15 11:25:00,49.42,49.42,49.36,49.38,55805.0,42.6307,42.6307,42.579,42.5962,55805.0
2021-10-15 11:30:00,49.39,49.41,49.33,49.34,179272.0,42.6049,42.6221,42.5531,42.5617,179272.0
2021-10-15 11:35:00,49.34,49.36,49.32,49.33,26025.0,42.5617,42.579,42.5445,42.5531,26025.0
2021-10-15 11:40:00,49.33,49.34,49.31,49.32,37724.0,42.5531,42.5617,42.5358,42.5445,37724.0
2021-10-15 11:45:00,49.32,49.32,49.26,49.27,35135.0,42.5445,42.5445,42.4927,42.5013,35135.0
2021-10-15 11:50:00,49.27,49.28,49.23,49.26,43460.0,42.5013,42.51,42.4668,42.4927,43460.0
2021-10-15 11:55:00,49.26,49.29,49.25,49.27,34450.0,42.4927,42.5186,42.4841,42.5013,34450.0
2021-10-15 12:00:00,49.28,49.28,49.23,49.25,47701.0,42.51,42.51,42.4668,42.4841,47701.0
2021-10-15 12:05:00,49.25,49.27,49.23,49.23,33367.0,42.4841,42.5013,42.4668,42.4668,33367.0
2021-10-15 12:10:00,49.23,49.24,49.18,49.19,48410.0,42.4668,42.4755,42.4237,42.4323,48410.0
2021-10-15 12:15:00,49.19,49.21,49.17,49.21,18813.0,42.4323,42.4496,42.4151,42.4496,18813.0
2021-10-15 12:20:00,49.21,49.21,49.09,49.11,74285.0,42.4496,42.4496,42.3461,42.3633,74285.0
2021-10-15 12:25:00,49.11,49.15,49.1,49.13,27166.0,42.3633,42.3978,42.3547,42.3806,27166.0
2021-10-15 12:30:00,49.13,49.14,49.1,49.12,46659.0,42.3806,42.3892,42.3547,42.3719,46659.0
2021-10-15 12:35:00,49.11,49.19,49.11,49.19,9292.0,42.3633,42.4323,42.3633,42.4323,9292.0
2021-10-15 12:40:00,49.18,49.22,49.17,49.22,18898.0,42.4237,42.4582,42.4151,42.4582,18898.0
2021-10-15 12:45:00,49.21,49.27,49.21,49.26,16033.0,42.4496,42.5013,42.4496,42.4927,16033.0
2021-10-15 12:50:00,49.26,49.3,49.25,49.3,17057.0,42.4927,42.5272,42.4841,42.5272,17057.0
2021-10-15 12:55:00,49.3,49.34,49.28,49.3,24457.0,42.5272,42.5617,42.51,42.5272,24457.0
2021-10-15 13:00:00,49.31,49.32,49.29,49.3,35580.0,42.5358,42.5445,42.5186,42.5272,35580.0
2021-10-15 13:05:00,49.3,49.34,49.3,49.33,13075.0,42.5272,42.5617,42.5272,42.5531,13075.0
2021-10-15 13:10:00,49.34,49.35,49.31,49.33,11768.0,42.5617,42.5703,42.5358,42.5531,11768.0
2021-10-15 13:15:00,49.32,49.34,49.31,49.32,17228.0,42.5445,42.5617,42.5358,42.5445,17228.0
2021-10-15 13:20:00,49.32,49.32,49.28,49.29,9384.0,42.5445,42.5445,42.51,42.5186,9384.0
2021-10-15 13:25:00,49.3,49.33,49.28,49.29,15719.0,42.5272,42.5531,42.51,42.5186,15719.0
2021-10-15 13:30:00,49.29,49.35,49.29,49.34,25884.0,42.5186,42.5703,42.5186,42.5617,25884.0
2021-10-15 13:35:00,49.34,49.36,49.34,49.35,9764.0,42.5617,42.579,42.5617,42.5703,9764.0
2021-10-15 13:40:00,49.36,49.38,49.36,49.38,22612.0,42.579,42.5962,42.579,42.5962,22612.0
2021-10-15 13:45:00,49.39,49.43,49.36,49.43,13546.0,42.6049,42.6394,42.579,42.6394,13546.0
2021-10-15 13:50:00,49.43,49.45,49.42,49.44,29837.0,42.6394,42.6566,42.6307,42.648,29837.0
2021-10-15 13:55:00,49.43,49.45,49.42,49.45,4937.0,42.6394,42.6566,42.6307,42.6566,4937.0
2021-10-15 14:00:00,49.45,49.47,49.43,49.46,6576.0,42.6566,42.6739,42.6394,42.6652,6576.0
2021-10-15 14:05:00,49.46,49.47,49.43,49.47,7592.0,42.6652,42.6739,42.6394,42.6739,7592.0
2021-10-15 14:10:00,49.46,49.47,49.45,49.46,6448.0,42.6652,42.6739,42.6566,42.6652,6448.0
2021-10-15 14:15:00,49.47,49.48,49.46,49.48,5635.0,42.6739,42.6825,42.6652,42.6825,5635.0
2021-10-15 14:20:00,49.48,49.49,49.47,49.48,10813.0,42.6825,42.6911,42.6739,42.6825,10813.0
2021-10-15 14:25:00,49.47,49.48,49.46,49.46,15715.0,42.6739,42.6825,42.6652,42.6652,15715.0
2021-10-15 14:30:00,49.47,49.48,49.45,49.48,11442.0,42.6739,42.6825,42.6566,42.6825,11442.0
2021-10-15 14:35:00,49.48,49.49,49.45,49.46,15322.0,42.6825,42.6911,42.6566,42.6652,15322.0
2021-10-15 14:40:00,49.46,49.46,49.38,49.39,31309.0,42.6652,42.6652,42.5962,42.6049,31309.0
2021-10-15 14:45:00,49.39,49.39,49.36,49.37,36748.0,42.6049,42.6049,42.579,42.5876,36748.0
2021-10-15 14:50:00,49.38,49.38,49.33,49.36,13656.0,42.5962,42.5962,42.5531,42.579,13656.0
2021-10-15 14:55:00,49.36,49.38,49.36,49.37,16737.0,42.579,42.5962,42.579,42.5876,16737.0
2021-10-15 15:00:00,49.37,49.39,49.33,49.36,29499.0,42.5876,42.6049,42.5531,42.579,29499.0
2021-10-15 15:05:00,49.36,49.38,49.34,49.36,14044.0,42.579,42.5962,42.5617,42.579,14044.0
2021-10-15 15:10:00,49.36,49.37,49.34,49.37,9929.0,42.579,42.5876,42.5617,42.5876,9929.0
2021-10-15 15:15:00,49.36,49.4,49.33,49.34,14757.0,42.579,42.6135,42.5531,42.5617,14757.0
2021-10-15 15:20:00,49.34,49.35,49.3,49.34,15438.0,42.5617,42.5703,42.5272,42.5617,15438.0
2021-10-15 15:25:00,49.34,49.4,49.32,49.38,15481.0,42.5617,42.6135,42.5445,42.5962,15481.0
2021-10-15 15:30:00,49.38,49.39,49.34,49.36,38419.0,42.5962,42.6049,42.5617,42.579,38419.0
2021-10-15 15:35:00,49.35,49.41,49.35,49.38,84084.0,42.5703,42.6221,42.5703,42.5962,84084.0
2021-10-15 15:40:00,49.38,49.4,49.36,49.38,20705.0,42.5962,42.6135,42.579,42.5962,20705.0
2021-10-15 15:45:00,49.37,49.38,49.3,49.3,51481.0,42.5876,42.5962,42.5272,42.5272,51481.0
2021-10-15 15:50:00,49.3,49.31,49.24,49.27,68208.0,42.5272,42.5358,42.4755,42.5013,68208.0
2021-10-15 15:55:00,49.26,49.27,49.21,49.22,81702.0,42.4927,42.5013,42.4496,42.4582,81702.0
2021-10-18 09:30:00,49.2,49.31,49.11,49.28,208699.0,42.441,42.5358,42.3633,42.51,208699.0
2021-10-18 09:35:00,49.28,49.35,49.22,49.24,42056.0,42.51,42.5703,42.4582,42.4755,42056.0
2021-10-18 09:40:00,49.24,49.29,49.16,49.29,49332.0,42.4755,42.5186,42.4065,42.5186,49332.0
2021-10-18 09:45:00,49.29,49.29,49.18,49.18,32088.0,42.5186,42.5186,42.4237,42.4237,32088.0
2021-10-18 09:50:00,49.18,49.18,49.08,49.13,22030.0,42.4237,42.4237,42.3374,42.3806,22030.0
2021-10-18 09:55:00,49.13,49.17,49.07,49.16,36440.0,42.3806,42.4151,42.3288,42.4065,36440.0
2021-10-18 10:00:00,49.17,49.25,49.16,49.16,30918.0,42.4151,42.4841,42.4065,42.4065,30918.0
2021-10-18 10:05:00,49.16,49.18,49.06,49.14,17625.0,42.4065,42.4237,42.3202,42.3892,17625.0
2021-10-18 10:10:00,49.13,49.26,49.12,49.26,14385.0,42.3806,42.4927,42.3719,42.4927,14385.0
2021-10-18 10:15:00,49.25,49.31,49.25,49.31,11625.0,42.4841,42.5358,42.4841,42.5358,11625.0
2021-10-18 10:20:00,49.3,49.31,49.25,49.29,10634.0,42.5272,42.5358,42.4841,42.5186,10634.0
2021-10-18 10:25:00,49.28,49.3,49.24,49.27,21885.0,42.51,42.5272,42.4755,42.5013,21885.0
2021-10-18 10:30:00,49.27,49.29,49.19,49.2,28451.0,42.5013,42.5186,42.4323,42.441,28451.0
2021-10-18 10:35:00,49.2,49.2,49.13,49.19,15040.0,42.441,42.441,42.3806,42.4323,15040.0
2021-10-18 10:40:00,49.19,49.23,49.13,49.19,30476.0,42.4323,42.4668,42.3806,42.4323,30476.0
2021-10-18 10:45:00,49.2,49.21,49.17,49.19,34322.0,42.441,42.4496,42.4151,42.4323,34322.0
2021-10-18 10:50:00,49.19,49.19,49.09,49.13,23408.0,42.4323,42.4323,42.3461,42.3806,23408.0
2021-10-18 10:55:00,49.11,49.14,49.07,49.11,16240.0,42.3633,42.3892,42.3288,42.3633,16240.0
2021-10-18 11:00:00,49.12,49.12,49.07,49.08,17894.0,42.3719,42.3719,42.3288,42.3374,17894.0
2021-10-18 11:05:00,49.08,49.08,49.04,49.06,6171.0,42.3374,42.3374,42.3029,42.3202,6171.0
2021-10-18 11:10:00,49.06,49.11,49.05,49.1,17077.0,42.3202,42.3633,42.3116,42.3547,17077.0
2021-10-18 11:15:00,49.09,49.15,49.09,49.15,8600.0,42.3461,42.3978,42.3461,42.3978,8600.0
2021-10-18 11:20:00,49.14,49.18,49.14,49.14,24803.0,42.3892,42.4237,42.3892,42.3892,24803.0
2021-10-18 11:25:00,49.14,49.17,49.1,49.11,23318.0,42.3892,42.4151,42.3547,42.3633,23318.0
2021-10-18 11:30:00,49.11,49.11,49.05,49.1,52601.0,42.3633,42.3633,42.3116,42.3547,52601.0
2021-10-18 11:35:00,49.09,49.11,49.06,49.08,21492.0,42.3461,42.3633,42.3202,42.3374,21492.0
2021-10-18 11:40:00,49.08,49.08,49.04,49.06,9015.0,42.3374,42.3374,42.3029,42.3202,9015.0
2021-10-18 11:45:00,49.06,49.18,49.06,49.18,13915.0,42.3202,42.4237,42.3202,42.4237,13915.0
2021-10-18 11:50:00,49.19,49.23,49.17,49.22,9926.0,42.4323,42.4668,42.4151,42.4582,9926.0
2021-10-18 11:55:00,49.22,49.24,49.18,49.18,12117.0,42.4582,42.4755,42.4237,42.4237,12117.0
2021-10-18 12:00:00,49.2,49.21,49.17,49.17,24164.0,42.441,42.4496,42.4151,42.4151,24164.0
2021-10-18 12:05:00,49.17,49.22,49.17,49.2,4700.0,42.4151,42.4582,42.4151,42.441,4700.0
2021-10-18 12:10:00,49.2,49.24,49.2,49.21,4033.0,42.441,42.4755,42.441,42.4496,4033.0
2021-10-18 12:15:00,49.23,49.26,49.2,49.22,11841.0,42.4668,42.4927,42.441,42.4582,11841.0
2021-10-18 12:20:00,49.23,49.27,49.21,49.25,7852.0,42.4668,42.5013,42.4496,42.4841,7852.0
2021-10-18 12:25:00,49.24,49.24,49.2,49.21,6625.0,42.4755,42.4755,42.441,42.4496,6625.0
2021-10-18 12:30:00,49.2,49.22,49.19,49.19,3564.0,42.441,42.4582,42.4323,42.4323,3564.0
2021-10-18 12:35:00,49.18,49.18,49.11,49.11,7483.0,42.4237,42.4237,42.3633,42.3633,7483.0
2021-10-18 12:40:00,49.11,49.14,49.09,49.09,4039.0,42.3633,42.3892,42.3461,42.3461,4039.0
2021-10-18 12:45:00,49.07,49.07,49.03,49.06,10920.0,42.3288,42.3288,42.2943,42.3202,10920.0
2021-10-18 12:50:00,49.04,49.04,49.0,49.02,6939.0,42.3029,42.3029,42.2684,42.2857,6939.0
2021-10-18 12:55:00,49.02,49.04,49.0,49.01,15621.0,42.2857,42.3029,42.2684,42.2771,15621.0
2021-10-18 13:00:00,49.02,49.03,48.98,49.01,19028.0,42.2857,42.2943,42.2512,42.2771,19028.0
2021-10-18 13:05:00,49.0,49.01,48.98,49.0,8109.0,42.2684,42.2771,42.2512,42.2684,8109.0
2021-10-18 13:10:00,49.01,49.01,48.94,48.98,27134.0,42.2771,42.2771,42.2167,42.2512,27134.0
2021-10-18 13:15:00,48.98,49.03,48.97,49.02,7045.0,42.2512,42.2943,42.2426,42.2857,7045.0
2021-10-18 13:20:00,49.03,49.04,48.98,48.98,6358.0,42.2943,42.3029,42.2512,42.2512,6358.0
2021-10-18 13:25:00,48.98,48.99,48.98,48.98,2352.0,42.2512,42.2598,42.2512,42.2512,2352.0
2021-10-18 13:30:00,48.98,48.99,48.92,48.96,19973.0,42.2512,42.2598,42.1994,42.2339,19973.0
2021-10-18 13:35:00,48.96,48.97,48.95,48.96,13848.0,42.2339,42.2426,42.2253,42.2339,13848.0
2021-10-18 13:40:00,48.95,48.96,48.92,48.93,20280.0,42.2253,42.2339,42.1994,42.208,20280.0
2021-10-18 13:45:00,48.93,48.94,48.88,48.91,24016.0,42.208,42.2167,42.1649,42.1908,24016.0
2021-10-18 13:50:00,48.91,48.97,48.91,48.94,27767.0,42.1908,42.2426,42.1908,42.2167,27767.0
2021-10-18 13:55:00,48.93,48.94,48.89,48.91,34202.0,42.208,42.2167,42.1735,42.1908,34202.0
2021-10-18 14:00:00,48.91,48.92,48.87,48.91,26387.0,42.1908,42.1994,42.1563,42.1908,26387.0
2021-10-18 14:05:00,48.91,48.91,48.85,48.87,15558.0,42.1908,42.1908,42.139,42.1563,15558.0
2021-10-18 14:10:00,48.9,48.9,48.85,48.88,19196.0,42.1822,42.1822,42.139,42.1649,19196.0
2021-10-18 14:15:00,48.88,48.89,48.82,48.89,12635.0,42.1649,42.1735,42.1132,42.1735,12635.0
2021-10-18 14:20:00,48.88,48.89,48.85,48.87,20737.0,42.1649,42.1735,42.139,42.1563,20737.0
2021-10-18 14:25:00,48.87,48.9,48.84,48.89,18588.0,42.1563,42.1822,42.1304,42.1735,18588.0
2021-10-18 14:30:00,48.88,48.88,48.85,48.85,15310.0,42.1649,42.1649,42.139,42.139,15310.0
2021-10-18 14:35:00,48.85,48.86,48.8,48.82,10939.0,42.139,42.1477,42.0959,42.1132,10939.0
2021-10-18 14:40:00,48.81,48.84,48.8,48.81,36055.0,42.1045,42.1304,42.0959,42.1045,36055.0
2021-10-18 14:45:00,48.81,48.82,48.78,48.8,25962.0,42.1045,42.1132,42.0787,42.0959,25962.0
2021-10-18 14:50:00,48.81,48.84,48.8,48.84,13256.0,42.1045,42.1304,42.0959,42.1304,13256.0
2021-10-18 14:55:00,48.83,48.89,48.82,48.89,7080.0,42.1218,42.1735,42.1132,42.1735,7080.0
2021-10-18 15:00:00,48.9,48.92,48.87,48.89,16842.0,42.1822,42.1994,42.1563,42.1735,16842.0
2021-10-18 15:05:00,48.89,48.89,48.84,48.85,16565.0,42.1735,42.1735,42.1304,42.139,16565.0
2021-10-18 15:10:00,48.86,48.89,48.84,48.84,16524.0,42.1477,42.1735,42.1304,42.1304,16524.0
2021-10-18 15:15:00,48.83,48.87,48.83,48.87,21126.0,42.1218,42.1563,42.1218,42.1563,21126.0
2021-10-18 15:20:00,48.87,48.89,48.85,48.87,20313.0,42.1563,42.1735,42.139,42.1563,20313.0
2021-10-18 15:25:00,48.88,48.88,48.84,48.84,14477.0,42.1649,42.1649,42.1304,42.1304,14477.0
2021-10-18 15:30:00,48.85,48.93,48.84,48.93,23800.0,42.139,42.208,42.1304,42.208,23800.0
2021-10-18 15:35:00,48.92,48.98,48.92,48.95,29999.0,42.1994,42.2512,42.1994,42.2253,29999.0
2021-10-18 15:40:00,48.94,48.96,48.92,48.93,43300.0,42.2167,42.2339,42.1994,42.208,43300.0
2021-10-18 15:45:00,48.93,48.95,48.9,48.92,50040.0,42.208,42.2253,42.1822,42.1994,50040.0
2021-10-18 15:50:00,48.93,48.94,48.87,48.87,52680.0,42.208,42.2167,42.1563,42.1563,52680.0
2021-10-18 15:55:00,48.88,48.89,48.84,48.89,85879.0,42.1649,42.1735,42.1304,42.1735,85879.0
2021-10-19 09:30:00,49.48,49.51,49.33,49.41,417096.0,42.6825,42.7084,42.5531,42.6221,417096.0
2021-10-19 09:35:00,49.42,49.42,49.25,49.29,239644.0,42.6307,42.6307,42.4841,42.5186,239644.0
2021-10-19 09:40:00,49.28,49.33,49.24,49.24,74775.0,42.51,42.5531,42.4755,42.4755,74775.0
2021-10-19 09:45:00,49.24,49.28,49.13,49.21,48219.0,42.4755,42.51,42.3806,42.4496,48219.0
2021-10-19 09:50:00,49.2,49.27,49.18,49.26,18993.0,42.441,42.5013,42.4237,42.4927,18993.0
2021-10-19 09:55:00,49.27,49.35,49.27,49.34,16859.0,42.5013,42.5703,42.5013,42.5617,16859.0
2021-10-19 10:00:00,49.36,49.43,49.33,49.43,25237.0,42.579,42.6394,42.5531,42.6394,25237.0
2021-10-19 10:05:00,49.43,49.48,49.38,49.39,23266.0,42.6394,42.6825,42.5962,42.6049,23266.0
2021-10-19 10:10:00,49.39,49.39,49.26,49.27,28332.0,42.6049,42.6049,42.4927,42.5013,28332.0
2021-10-19 10:15:00,49.28,49.39,49.28,49.35,12277.0,42.51,42.6049,42.51,42.5703,12277.0
2021-10-19 10:20:00,49.34,49.34,49.17,49.21,23493.0,42.5617,42.5617,42.4151,42.4496,23493.0
2021-10-19 10:25:00,49.22,49.26,49.22,49.23,21876.0,42.4582,42.4927,42.4582,42.4668,21876.0
2021-10-19 10:30:00,49.23,49.29,49.22,49.28,25454.0,42.4668,42.5186,42.4582,42.51,25454.0
2021-10-19 10:35:00,49.27,49.29,49.2,49.21,14803.0,42.5013,42.5186,42.441,42.4496,14803.0
2021-10-19 10:40:00,49.22,49.28,49.22,49.27,33211.0,42.4582,42.51,42.4582,42.5013,33211.0
2021-10-19 10:45:00,49.27,49.31,49.24,49.24,26740.0,42.5013,42.5358,42.4755,42.4755,26740.0
2021-10-19 10:50:00,49.25,49.31,49.23,49.29,19033.0,42.4841,42.5358,42.4668,42.5186,19033.0
2021-10-19 10:55:00,49.3,49.38,49.29,49.37,83192.0,42.5272,42.5962,42.5186,42.5876,83192.0
2021-10-19 11:00:00,49.38,49.4,49.34,49.39,38050.0,42.5962,42.6135,42.5617,42.6049,38050.0
2021-10-19 11:05:00,49.37,49.43,49.37,49.43,33359.0,42.5876,42.6394,42.5876,42.6394,33359.0
2021-10-19 11:10:00,49.42,49.49,49.42,49.49,29220.0,42.6307,42.6911,42.6307,42.6911,29220.0
2021-10-19 11:15:00,49.49,49.51,49.44,49.46,40302.0,42.6911,42.7084,42.648,42.6652,40302.0
2021-10-19 11:20:00,49.45,49.46,49.41,49.45,25023.0,42.6566,42.6652,42.6221,42.6566,25023.0
2021-10-19 11:25:00,49.46,49.51,49.43,49.49,19667.0,42.6652,42.7084,42.6394,42.6911,19667.0
2021-10-19 11:30:00,49.49,49.58,49.47,49.58,35476.0,42.6911,42.7688,42.6739,42.7688,35476.0
2021-10-19 11:35:00,49.58,49.62,49.55,49.55,39525.0,42.7688,42.8033,42.7429,42.7429,39525.0
2021-10-19 11:40:00,49.55,49.56,49.48,49.5,9508.0,42.7429,42.7515,42.6825,42.6997,9508.0
2021-10-19 11:45:00,49.49,49.54,49.49,49.54,9387.0,42.6911,42.7342,42.6911,42.7342,9387.0
2021-10-19 11:50:00,49.54,49.56,49.53,49.53,11497.0,42.7342,42.7515,42.7256,42.7256,11497.0
2021-10-19 11:55:00,49.54,49.55,49.48,49.55,18461.0,42.7342,42.7429,42.6825,42.7429,18461.0
2021-10-19 12:00:00,49.54,49.55,49.52,49.54,10345.0,42.7342,42.7429,42.717,42.7342,10345.0
2021-10-19 12:05:00,49.54,49.59,49.53,49.59,4459.0,42.7342,42.7774,42.7256,42.7774,4459.0
2021-10-19 12:10:00,49.6,49.62,49.59,49.62,7343.0,42.786,42.8033,42.7774,42.8033,7343.0
2021-10-19 12:15:00,49.62,49.65,49.59,49.59,6168.0,42.8033,42.8291,42.7774,42.7774,6168.0
2021-10-19 12:20:00,49.59,49.59,49.52,49.53,10243.0,42.7774,42.7774,42.717,42.7256,10243.0
2021-10-19 12:25:00,49.53,49.55,49.52,49.53,10869.0,42.7256,42.7429,42.717,42.7256,10869.0
2021-10-19 12:30:00,49.53,49.55,49.5,49.52,58543.0,42.7256,42.7429,42.6997,42.717,58543.0
2021-10-19 12:35:00,49.53,49.6,49.52,49.59,14222.0,42.7256,42.786,42.717,42.7774,14222.0
2021-10-19 12:40:00,49.59,49.61,49.56,49.61,9101.0,42.7774,42.7946,42.7515,42.7946,9101.0
2021-10-19 12:45:00,49.62,49.63,49.59,49.59,3102.0,42.8033,42.8119,42.7774,42.7774,3102.0
2021-10-19 12:50:00,49.59,49.59,49.56,49.57,7334.0,42.7774,42.7774,42.7515,42.7601,7334.0
2021-10-19 12:55:00,49.57,49.62,49.56,49.61,23912.0,42.7601,42.8033,42.7515,42.7946,23912.0
2021-10-19 13:00:00,49.62,49.65,49.56,49.57,9930.0,42.8033,42.8291,42.7515,42.7601,9930.0
2021-10-19 13:05:00,49.57,49.61,49.54,49.61,7895.0,42.7601,42.7946,42.7342,42.7946,7895.0
2021-10-19 13:10:00,49.6,49.62,49.58,49.62,8517.0,42.786,42.8033,42.7688,42.8033,8517.0
2021-10-19 13:15:00,49.61,49.62,49.59,49.59,5186.0,42.7946,42.8033,42.7774,42.7774,5186.0
2021-10-19 13:20:00,49.59,49.59,49.54,49.56,9035.0,42.7774,42.7774,42.7342,42.7515,9035.0
2021-10-19 13:25:00,49.56,49.56,49.5,49.53,5248.0,42.7515,42.7515,42.6997,42.7256,5248.0
2021-10-19 13:30:00,49.54,49.55,49.51,49.55,3907.0,42.7342,42.7429,42.7084,42.7429,3907.0
2021-10-19 13:35:00,49.54,49.57,49.53,49.55,6403.0,42.7342,42.7601,42.7256,42.7429,6403.0
2021-10-19 13:40:00,49.55,49.57,49.54,49.55,11016.0,42.7429,42.7601,42.7342,42.7429,11016.0
2021-10-19 13:45:00,49.56,49.57,49.54,49.54,4830.0,42.7515,42.7601,42.7342,42.7342,4830.0
2021-10-19 13:50:00,49.53,49.56,49.53,49.54,3645.0,42.7256,42.7515,42.7256,42.7342,3645.0
2021-10-19 13:55:00,49.56,49.58,49.51,49.56,17154.0,42.7515,42.7688,42.7084,42.7515,17154.0
2021-10-19 14:00:00,49.54,49.54,49.49,49.49,21155.0,42.7342,42.7342,42.6911,42.6911,21155.0
2021-10-19 14:05:00,49.49,49.52,49.46,49.48,20114.0,42.6911,42.717,42.6652,42.6825,20114.0
2021-10-19 14:10:00,49.48,49.5,49.47,49.49,5987.0,42.6825,42.6997,42.6739,42.6911,5987.0
2021-10-19 14:15:00,49.5,49.51,49.48,49.49,13834.0,42.6997,42.7084,42.6825,42.6911,13834.0
2021-10-19 14:20:00,49.48,49.49,49.45,49.46,6322.0,42.6825,42.6911,42.6566,42.6652,6322.0
2021-10-19 14:25:00,49.46,49.49,49.42,49.44,15769.0,42.6652,42.6911,42.6307,42.648,15769.0
2021-10-19 14:30:00,49.42,49.42,49.34,49.34,13443.0,42.6307,42.6307,42.5617,42.5617,13443.0
2021-10-19 14:35:00,49.34,49.37,49.31,49.37,11036.0,42.5617,42.5876,42.5358,42.5876,11036.0
2021-10-19 14:40:00,49.37,49.41,49.35,49.41,7977.0,42.5876,42.6221,42.5703,42.6221,7977.0
2021-10-19 14:45:00,49.41,49.45,49.39,49.45,19448.0,42.6221,42.6566,42.6049,42.6566,19448.0
2021-10-19 14:50:00,49.45,49.5,49.45,49.48,13709.0,42.6566,42.6997,42.6566,42.6825,13709.0
2021-10-19 14:55:00,49.49,49.52,49.47,49.49,4894.0,42.6911,42.717,42.6739,42.6911,4894.0
2021-10-19 15:00:00,49.48,49.52,49.47,49.51,7063.0,42.6825,42.717,42.6739,42.7084,7063.0
2021-10-19 15:05:00,49.5,49.53,49.48,49.53,13026.0,42.6997,42.7256,42.6825,42.7256,13026.0
2021-10-19 15:10:00,49.53,49.53,49.47,49.47,8604.0,42.7256,42.7256,42.6739,42.6739,8604.0
2021-10-19 15:15:00,49.48,49.55,49.48,49.55,10026.0,42.6825,42.7429,42.6825,42.7429,10026.0
2021-10-19 15:20:00,49.55,49.57,49.5,49.51,15900.0,42.7429,42.7601,42.6997,42.7084,15900.0
2021-10-19 15:25:00,49.5,49.52,49.48,49.51,5359.0,42.6997,42.717,42.6825,42.7084,5359.0
2021-10-19 15:30:00,49.5,49.5,49.43,49.46,9729.0,42.6997,42.6997,42.6394,42.6652,9729.0
2021-10-19 15:35:00,49.48,49.52,49.48,49.5,15593.0,42.6825,42.717,42.6825,42.6997,15593.0
2021-10-19 15:40:00,49.5,49.5,49.46,49.47,27336.0,42.6997,42.6997,42.6652,42.6739,27336.0
2021-10-19 15:45:00,49.47,49.49,49.41,49.42,74730.0,42.6739,42.6911,42.6221,42.6307,74730.0
2021-10-19 15:50:00,49.42,49.48,49.41,49.45,61598.0,42.6307,42.6825,42.6221,42.6566,61598.0
2021-10-19 15:55:00,49.45,49.51,49.44,49.51,76286.0,42.6566,42.7084,42.648,42.7084,76286.0
2021-10-20 09:30:00,49.32,49.34,49.16,49.27,180368.0,42.5445,42.5617,42.4065,42.5013,180368.0
2021-10-20 09:35:00,49.27,49.32,49.23,49.25,72599.0,42.5013,42.5445,42.4668,42.4841,72599.0
2021-10-20 09:40:00,49.25,49.3,49.22,49.24,128433.0,42.4841,42.5272,42.4582,42.4755,128433.0
2021-10-20 09:45:00,49.24,49.42,49.23,49.38,40297.0,42.4755,42.6307,42.4668,42.5962,40297.0
2021-10-20 09:50:00,49.38,49.46,49.35,49.45,44862.0,42.5962,42.6652,42.5703,42.6566,44862.0
2021-10-20 09:55:00,49.46,49.53,49.45,49.52,33301.0,42.6652,42.7256,42.6566,42.717,33301.0
2021-10-20 10:00:00,49.51,49.55,49.49,49.49,49139.0,42.7084,42.7429,42.6911,42.6911,49139.0
2021-10-20 10:05:00,49.47,49.52,49.45,49.52,41627.0,42.6739,42.717,42.6566,42.717,41627.0
2021-10-20 10:10:00,49.52,49.6,49.51,49.57,16964.0,42.717,42.786,42.7084,42.7601,16964.0
2021-10-20 10:15:00,49.56,49.61,49.51,49.51,25722.0,42.7515,42.7946,42.7084,42.7084,25722.0
2021-10-20 10:20:00,49.51,49.56,49.5,49.54,21469.0,42.7084,42.7515,42.6997,42.7342,21469.0
2021-10-20 10:25:00,49.54,49.68,49.54,49.68,29706.0,42.7342,42.855,42.7342,42.855,29706.0
2021-10-20 10:30:00,49.68,49.85,49.68,49.85,127642.0,42.855,43.0017,42.855,43.0017,127642.0
2021-10-20 10:35:00,49.84,49.95,49.84,49.94,55629.0,42.993,43.0879,42.993,43.0793,55629.0
2021-10-20 10:40:00,49.95,49.99,49.93,49.97,84052.0,43.0879,43.1224,43.0707,43.1052,84052.0
2021-10-20 10:45:00,49.98,50.03,49.97,50.01,86988.0,43.1138,43.1569,43.1052,43.1397,86988.0
2021-10-20 10:50:00,50.02,50.06,49.93,49.94,45262.0,43.1483,43.1828,43.0707,43.0793,45262.0
2021-10-20 10:55:00,49.95,49.97,49.92,49.93,28174.0,43.0879,43.1052,43.062,43.0707,28174.0
2021-10-20 11:00:00,49.93,49.96,49.89,49.9,39083.0,43.0707,43.0965,43.0362,43.0448,39083.0
2021-10-20 11:05:00,49.91,49.98,49.91,49.95,24956.0,43.0534,43.1138,43.0534,43.0879,24956.0
2021-10-20 11:10:00,49.95,49.95,49.84,49.85,18362.0,43.0879,43.0879,42.993,43.0017,18362.0
2021-10-20 11:15:00,49.86,49.87,49.8,49.86,16708.0,43.0103,43.0189,42.9585,43.0103,16708.0
2021-10-20 11:20:00,49.86,49.88,49.79,49.8,42912.0,43.0103,43.0275,42.9499,42.9585,42912.0
2021-10-20 11:25:00,49.8,49.81,49.73,49.75,75860.0,42.9585,42.9672,42.8981,42.9154,75860.0
2021-10-20 11:30:00,49.77,49.77,49.7,49.71,21484.0,42.9327,42.9327,42.8723,42.8809,21484.0
2021-10-20 11:35:00,49.71,49.78,49.71,49.75,22247.0,42.8809,42.9413,42.8809,42.9154,22247.0
2021-10-20 11:40:00,49.72,49.72,49.62,49.63,15540.0,42.8895,42.8895,42.8033,42.8119,15540.0
2021-10-20 11:45:00,49.63,49.64,49.59,49.61,13554.0,42.8119,42.8205,42.7774,42.7946,13554.0
2021-10-20 11:50:00,49.64,49.66,49.63,49.65,11554.0,42.8205,42.8378,42.8119,42.8291,11554.0
2021-10-20 11:55:00,49.65,49.67,49.62,49.66,21500.0,42.8291,42.8464,42.8033,42.8378,21500.0
2021-10-20 12:00:00,49.66,49.68,49.66,49.66,10698.0,42.8378,42.855,42.8378,42.8378,10698.0
2021-10-20 12:05:00,49.65,49.66,49.63,49.64,11138.0,42.8291,42.8378,42.8119,42.8205,11138.0
2021-10-20 12:10:00,49.64,49.69,49.64,49.68,6043.0,42.8205,42.8636,42.8205,42.855,6043.0
2021-10-20 12:15:00,49.69,49.69,49.64,49.66,7697.0,42.8636,42.8636,42.8205,42.8378,7697.0
2021-10-20 12:20:00,49.66,49.69,49.66,49.69,7597.0,42.8378,42.8636,42.8378,42.8636,7597.0
2021-10-20 12:25:00,49.69,49.72,49.68,49.7,14919.0,42.8636,42.8895,42.855,42.8723,14919.0
2021-10-20 12:30:00,49.71,49.74,49.7,49.71,16996.0,42.8809,42.9068,42.8723,42.8809,16996.0
2021-10-20 12:35:00,49.7,49.73,49.68,49.69,38060.0,42.8723,42.8981,42.855,42.8636,38060.0
2021-10-20 12:40:00,49.69,49.71,49.68,49.69,20348.0,42.8636,42.8809,42.855,42.8636,20348.0
2021-10-20 12:45:00,49.7,49.7,49.68,49.69,16268.0,42.8723,42.8723,42.855,42.8636,16268.0
2021-10-20 12:50:00,49.68,49.69,49.62,49.63,33237.0,42.855,42.8636,42.8033,42.8119,33237.0
2021-10-20 12:55:00,49.63,49.63,49.59,49.59,13657.0,42.8119,42.8119,42.7774,42.7774,13657.0
2021-10-20 13:00:00,49.6,49.62,49.57,49.57,8265.0,42.786,42.8033,42.7601,42.7601,8265.0
2021-10-20 13:05:00,49.58,49.59,49.52,49.52,15187.0,42.7688,42.7774,42.717,42.717,15187.0
2021-10-20 13:10:00,49.52,49.56,49.52,49.55,10216.0,42.717,42.7515,42.717,42.7429,10216.0
2021-10-20 13:15:00,49.55,49.55,49.49,49.49,16570.0,42.7429,42.7429,42.6911,42.6911,16570.0
2021-10-20 13:20:00,49.49,49.5,49.44,49.5,15963.0,42.6911,42.6997,42.648,42.6997,15963.0
2021-10-20 13:25:00,49.5,49.55,49.5,49.53,6175.0,42.6997,42.7429,42.6997,42.7256,6175.0
2021-10-20 13:30:00,49.52,49.53,49.48,49.51,10118.0,42.717,42.7256,42.6825,42.7084,10118.0
2021-10-20 13:35:00,49.51,49.54,49.5,49.52,6856.0,42.7084,42.7342,42.6997,42.717,6856.0
2021-10-20 13:40:00,49.52,49.53,49.5,49.53,14018.0,42.717,42.7256,42.6997,42.7256,14018.0
2021-10-20 13:45:00,49.53,49.53,49.48,49.49,8052.0,42.7256,42.7256,42.6825,42.6911,8052.0
2021-10-20 13:50:00,49.48,49.49,49.46,49.48,8350.0,42.6825,42.6911,42.6652,42.6825,8350.0
2021-10-20 13:55:00,49.48,49.52,49.47,49.51,7565.0,42.6825,42.717,42.6739,42.7084,7565.0
2021-10-20 14:00:00,49.51,49.55,49.49,49.54,8172.0,42.7084,42.7429,42.6911,42.7342,8172.0
2021-10-20 14:05:00,49.55,49.56,49.52,49.56,6961.0,42.7429,42.7515,42.717,42.7515,6961.0
2021-10-20 14:10:00,49.56,49.59,49.55,49.56,26081.0,42.7515,42.7774,42.7429,42.7515,26081.0
2021-10-20 14:15:00,49.56,49.59,49.56,49.59,4919.0,42.7515,42.7774,42.7515,42.7774,4919.0
2021-10-20 14:20:00,49.59,49.61,49.58,49.58,5486.0,42.7774,42.7946,42.7688,42.7688,5486.0
2021-10-20 14:25:00,49.59,49.61,49.57,49.6,5627.0,42.7774,42.7946,42.7601,42.786,5627.0
2021-10-20 14:30:00,49.6,49.61,49.59,49.61,5959.0,42.786,42.7946,42.7774,42.7946,5959.0
2021-10-20 14:35:00,49.62,49.64,49.61,49.61,8795.0,42.8033,42.8205,42.7946,42.7946,8795.0
2021-10-20 14:40:00,49.61,49.63,49.57,49.62,10585.0,42.7946,42.8119,42.7601,42.8033,10585.0
2021-10-20 14:45:00,49.61,49.63,49.59,49.6,9089.0,42.7946,42.8119,42.7774,42.786,9089.0
2021-10-20 14:50:00,49.61,49.62,49.6,49.61,8710.0,42.7946,42.8033,42.786,42.7946,8710.0
2021-10-20 14:55:00,49.61,49.62,49.59,49.61,8853.0,42.7946,42.8033,42.7774,42.7946,8853.0
2021-10-20 15:00:00,49.61,49.63,49.6,49.62,11315.0,42.7946,42.8119,42.786,42.8033,11315.0
2021-10-20 15:05:00,49.62,49.64,49.62,49.64,12992.0,42.8033,42.8205,42.8033,42.8205,12992.0
2021-10-20 15:10:00,49.63,49.63,49.6,49.62,8753.0,42.8119,42.8119,42.786,42.8033,8753.0
2021-10-20 15:15:00,49.62,49.62,49.58,49.59,16728.0,42.8033,42.8033,42.7688,42.7774,16728.0
2021-10-20 15:20:00,49.59,49.61,49.56,49.61,14583.0,42.7774,42.7946,42.7515,42.7946,14583.0
2021-10-20 15:25:00,49.62,49.64,49.6,49.6,15753.0,42.8033,42.8205,42.786,42.786,15753.0
2021-10-20 15:30:00,49.61,49.67,49.6,49.67,16887.0,42.7946,42.8464,42.786,42.8464,16887.0
2021-10-20 15:35:00,49.67,49.68,49.59,49.59,30123.0,42.8464,42.855,42.7774,42.7774,30123.0
2021-10-20 15:40:00,49.59,49.61,49.58,49.59,29735.0,42.7774,42.7946,42.7688,42.7774,29735.0
2021-10-20 15:45:00,49.59,49.6,49.56,49.58,47240.0,42.7774,42.786,42.7515,42.7688,47240.0
2021-10-20 15:50:00,49.57,49.61,49.57,49.61,69449.0,42.7601,42.7946,42.7601,42.7946,69449.0
2021-10-20 15:55:00,49.61,49.65,49.6,49.64,119152.0,42.7946,42.8291,42.786,42.8205,119152.0
2021-10-21 09:30:00,49.36,49.56,49.27,49.5,128065.0,42.579,42.7515,42.5013,42.6997,128065.0
2021-10-21 09:35:00,49.5,49.54,49.41,49.51,41865.0,42.6997,42.7342,42.6221,42.7084,41865.0
2021-10-21 09:40:00,49.51,49.51,49.3,49.32,20642.0,42.7084,42.7084,42.5272,42.5445,20642.0
2021-10-21 09:45:00,49.33,49.5,49.28,49.47,34355.0,42.5531,42.6997,42.51,42.6739,34355.0
2021-10-21 09:50:00,49.47,49.49,49.39,49.41,26001.0,42.6739,42.6911,42.6049,42.6221,26001.0
2021-10-21 09:55:00,49.4,49.48,49.37,49.47,19727.0,42.6135,42.6825,42.5876,42.6739,19727.0
2021-10-21 10:00:00,49.48,49.49,49.4,49.47,31896.0,42.6825,42.6911,42.6135,42.6739,31896.0
2021-10-21 10:05:00,49.49,49.5,49.43,49.5,24605.0,42.6911,42.6997,42.6394,42.6997,24605.0
2021-10-21 10:10:00,49.5,49.52,49.38,49.41,85827.0,42.6997,42.717,42.5962,42.6221,85827.0
2021-10-21 10:15:00,49.41,49.47,49.36,49.4,33085.0,42.6221,42.6739,42.579,42.6135,33085.0
2021-10-21 10:20:00,49.4,49.42,49.33,49.41,21444.0,42.6135,42.6307,42.5531,42.6221,21444.0
2021-10-21 10:25:00,49.4,49.43,49.36,49.41,21893.0,42.6135,42.6394,42.579,42.6221,21893.0
2021-10-21 10:30:00,49.4,49.42,49.35,49.36,14742.0,42.6135,42.6307,42.5703,42.579,14742.0
2021-10-21 10:35:00,49.36,49.37,49.24,49.25,15958.0,42.579,42.5876,42.4755,42.4841,15958.0
2021-10-21 10:40:00,49.24,49.28,49.22,49.27,11605.0,42.4755,42.51,42.4582,42.5013,11605.0
2021-10-21 10:45:00,49.25,49.31,49.25,49.31,16946.0,42.4841,42.5358,42.4841,42.5358,16946.0
2021-10-21 10:50:00,49.32,49.33,49.24,49.24,19914.0,42.5445,42.5531,42.4755,42.4755,19914.0
2021-10-21 10:55:00,49.22,49.23,49.13,49.15,26010.0,42.4582,42.4668,42.3806,42.3978,26010.0
2021-10-21 11:00:00,49.14,49.15,48.97,48.99,63055.0,42.3892,42.3978,42.2426,42.2598,63055.0
2021-10-21 11:05:00,49.0,49.01,48.93,48.96,37961.0,42.2684,42.2771,42.208,42.2339,37961.0
2021-10-21 11:10:00,48.96,48.98,48.91,48.94,23589.0,42.2339,42.2512,42.1908,42.2167,23589.0
2021-10-21 11:15:00,48.93,48.93,48.79,48.85,27166.0,42.208,42.208,42.0873,42.139,27166.0
2021-10-21 11:20:00,48.85,48.93,48.84,48.88,19583.0,42.139,42.208,42.1304,42.1649,19583.0
2021-10-21 11:25:00,48.88,48.93,48.83,48.84,27215.0,42.1649,42.208,42.1218,42.1304,27215.0
2021-10-21 11:30:00,48.85,48.87,48.83,48.87,41670.0,42.139,42.1563,42.1218,42.1563,41670.0
2021-10-21 11:35:00,48.87,48.94,48.85,48.94,39428.0,42.1563,42.2167,42.139,42.2167,39428.0
2021-10-21 11:40:00,48.94,48.94,48.89,48.94,6100.0,42.2167,42.2167,42.1735,42.2167,6100.0
2021-10-21 11:45:00,48.95,48.96,48.91,48.94,9128.0,42.2253,42.2339,42.1908,42.2167,9128.0
2021-10-21 11:50:00,48.96,49.01,48.93,48.96,10693.0,42.2339,42.2771,42.208,42.2339,10693.0
2021-10-21 11:55:00,48.97,49.02,48.95,49.01,11844.0,42.2426,42.2857,42.2253,42.2771,11844.0
2021-10-21 12:00:00,49.01,49.06,49.0,49.04,12628.0,42.2771,42.3202,42.2684,42.3029,12628.0
2021-10-21 12:05:00,49.04,49.06,48.95,48.98,12748.0,42.3029,42.3202,42.2253,42.2512,12748.0
2021-10-21 12:10:00,48.98,49.01,48.97,48.99,15150.0,42.2512,42.2771,42.2426,42.2598,15150.0
2021-10-21 12:15:00,48.98,48.99,48.91,48.92,12028.0,42.2512,42.2598,42.1908,42.1994,12028.0
2021-10-21 12:20:00,48.93,48.99,48.92,48.99,6931.0,42.208,42.2598,42.1994,42.2598,6931.0
2021-10-21 12:25:00,49.0,49.01,48.96,49.0,9145.0,42.2684,42.2771,42.2339,42.2684,9145.0
2021-10-21 12:30:00,49.01,49.02,48.99,49.0,11314.0,42.2771,42.2857,42.2598,42.2684,11314.0
2021-10-21 12:35:00,48.99,49.03,48.98,49.0,9983.0,42.2598,42.2943,42.2512,42.2684,9983.0
2021-10-21 12:40:00,49.0,49.02,48.97,48.97,31676.0,42.2684,42.2857,42.2426,42.2426,31676.0
2021-10-21 12:45:00,48.97,48.99,48.9,48.91,40114.0,42.2426,42.2598,42.1822,42.1908,40114.0
2021-10-21 12:50:00,48.92,48.97,48.92,48.97,38490.0,42.1994,42.2426,42.1994,42.2426,38490.0
2021-10-21 12:55:00,48.96,48.96,48.89,48.94,29485.0,42.2339,42.2339,42.1735,42.2167,29485.0
2021-10-21 13:00:00,48.94,49.03,48.93,48.98,21234.0,42.2167,42.2943,42.208,42.2512,21234.0
2021-10-21 13:05:00,48.98,48.99,48.96,48.98,5123.0,42.2512,42.2598,42.2339,42.2512,5123.0
2021-10-21 13:10:00,48.97,48.97,48.92,48.93,8286.0,42.2426,42.2426,42.1994,42.208,8286.0
2021-10-21 13:15:00,48.93,48.94,48.87,48.87,17608.0,42.208,42.2167,42.1563,42.1563,17608.0
2021-10-21 13:20:00,48.88,48.91,48.87,48.9,12448.0,42.1649,42.1908,42.1563,42.1822,12448.0
2021-10-21 13:25:00,48.89,48.89,48.85,48.85,4830.0,42.1735,42.1735,42.139,42.139,4830.0
2021-10-21 13:30:00,48.84,48.84,48.81,48.82,5601.0,42.1304,42.1304,42.1045,42.1132,5601.0
2021-10-21 13:35:00,48.82,48.83,48.78,48.79,13544.0,42.1132,42.1218,42.0787,42.0873,13544.0
2021-10-21 13:40:00,48.78,48.81,48.77,48.79,15109.0,42.0787,42.1045,42.07,42.0873,15109.0
2021-10-21 13:45:00,48.77,48.79,48.71,48.71,41333.0,42.07,42.0873,42.0183,42.0183,41333.0
2021-10-21 13:50:00,48.7,48.71,48.63,48.65,31855.0,42.0096,42.0183,41.9493,41.9665,31855.0
2021-10-21 13:55:00,48.65,48.72,48.65,48.7,19836.0,41.9665,42.0269,41.9665,42.0096,19836.0
2021-10-21 14:00:00,48.7,48.76,48.7,48.74,15033.0,42.0096,42.0614,42.0096,42.0442,15033.0
2021-10-21 14:05:00,48.75,48.81,48.74,48.78,12936.0,42.0528,42.1045,42.0442,42.0787,12936.0
2021-10-21 14:10:00,48.78,48.82,48.77,48.8,12653.0,42.0787,42.1132,42.07,42.0959,12653.0
2021-10-21 14:15:00,48.79,48.86,48.79,48.84,7875.0,42.0873,42.1477,42.0873,42.1304,7875.0
2021-10-21 14:20:00,48.85,48.89,48.83,48.83,13777.0,42.139,42.1735,42.1218,42.1218,13777.0
2021-10-21 14:25:00,48.85,48.89,48.85,48.87,9045.0,42.139,42.1735,42.139,42.1563,9045.0
2021-10-21 14:30:00,48.86,48.9,48.86,48.88,8449.0,42.1477,42.1822,42.1477,42.1649,8449.0
2021-10-21 14:35:00,48.89,48.9,48.86,48.87,22740.0,42.1735,42.1822,42.1477,42.1563,22740.0
2021-10-21 14:40:00,48.87,48.89,48.86,48.89,11249.0,42.1563,42.1735,42.1477,42.1735,11249.0
2021-10-21 14:45:00,48.89,48.93,48.87,48.93,10692.0,42.1735,42.208,42.1563,42.208,10692.0
2021-10-21 14:50:00,48.93,48.95,48.91,48.92,10230.0,42.208,42.2253,42.1908,42.1994,10230.0
2021-10-21 14:55:00,48.92,48.94,48.89,48.9,13675.0,42.1994,42.2167,42.1735,42.1822,13675.0
2021-10-21 15:00:00,48.91,48.95,48.91,48.94,3695.0,42.1908,42.2253,42.1908,42.2167,3695.0
2021-10-21 15:05:00,48.95,48.98,48.94,48.97,28219.0,42.2253,42.2512,42.2167,42.2426,28219.0
2021-10-21 15:10:00,48.97,48.98,48.94,48.96,7618.0,42.2426,42.2512,42.2167,42.2339,7618.0
2021-10-21 15:15:00,48.96,49.0,48.94,48.99,14242.0,42.2339,42.2684,42.2167,42.2598,14242.0
2021-10-21 15:20:00,48.99,49.06,48.99,49.05,10621.0,42.2598,42.3202,42.2598,42.3116,10621.0
2021-10-21 15:25:00,49.04,49.05,48.99,49.0,15767.0,42.3029,42.3116,42.2598,42.2684,15767.0
2021-10-21 15:30:00,49.03,49.08,49.01,49.08,10640.0,42.2943,42.3374,42.2771,42.3374,10640.0
2021-10-21 15:35:00,49.08,49.1,49.01,49.01,26679.0,42.3374,42.3547,42.2771,42.2771,26679.0
2021-10-21 15:40:00,49.02,49.04,49.0,49.04,12154.0,42.2857,42.3029,42.2684,42.3029,12154.0
2021-10-21 15:45:00,49.04,49.1,49.03,49.06,90181.0,42.3029,42.3547,42.2943,42.3202,90181.0
2021-10-21 15:50:00,49.07,49.1,49.05,49.08,40381.0,42.3288,42.3547,42.3116,42.3374,40381.0
2021-10-21 15:55:00,49.08,49.14,49.07,49.14,122682.0,42.3374,42.3892,42.3288,42.3892,122682.0
2021-10-22 09:30:00,48.9,49.1,48.9,48.98,121668.0,42.1822,42.3547,42.1822,42.2512,121668.0
2021-10-22 09:35:00,48.99,48.99,48.87,48.93,88676.0,42.2598,42.2598,42.1563,42.208,88676.0
2021-10-22 09:40:00,48.91,48.96,48.91,48.91,36964.0,42.1908,42.2339,42.1908,42.1908,36964.0
2021-10-22 09:45:00,48.92,48.98,48.83,48.85,53551.0,42.1994,42.2512,42.1218,42.139,53551.0
2021-10-22 09:50:00,48.88,48.99,48.88,48.94,33070.0,42.1649,42.2598,42.1649,42.2167,33070.0
2021-10-22 09:55:00,48.95,48.99,48.91,48.91,41181.0,42.2253,42.2598,42.1908,42.1908,41181.0
2021-10-22 10:00:00,48.91,48.92,48.73,48.75,28957.0,42.1908,42.1994,42.0355,42.0528,28957.0
2021-10-22 10:05:00,48.74,48.88,48.73,48.85,29557.0,42.0442,42.1649,42.0355,42.139,29557.0
2021-10-22 10:10:00,48.84,48.96,48.84,48.94,31452.0,42.1304,42.2339,42.1304,42.2167,31452.0
2021-10-22 10:15:00,48.94,48.96,48.87,48.89,20416.0,42.2167,42.2339,42.1563,42.1735,20416.0
2021-10-22 10:20:00,48.9,48.93,48.88,48.91,20109.0,42.1822,42.208,42.1649,42.1908,20109.0
2021-10-22 10:25:00,48.91,48.99,48.9,48.98,22890.0,42.1908,42.2598,42.1822,42.2512,22890.0
2021-10-22 10:30:00,48.98,48.99,48.93,48.94,20261.0,42.2512,42.2598,42.208,42.2167,20261.0
2021-10-22 10:35:00,48.94,48.96,48.91,48.91,23456.0,42.2167,42.2339,42.1908,42.1908,23456.0
2021-10-22 10:40:00,48.93,48.96,48.86,48.87,21726.0,42.208,42.2339,42.1477,42.1563,21726.0
2021-10-22 10:45:00,48.88,48.89,48.83,48.83,19400.0,42.1649,42.1735,42.1218,42.1218,19400.0
2021-10-22 10:50:00,48.84,48.88,48.78,48.79,23346.0,42.1304,42.1649,42.0787,42.0873,23346.0
2021-10-22 10:55:00,48.79,48.79,48.74,48.74,15470.0,42.0873,42.0873,42.0442,42.0442,15470.0
2021-10-22 11:00:00,48.75,48.92,48.74,48.91,19001.0,42.0528,42.1994,42.0442,42.1908,19001.0
2021-10-22 11:05:00,48.91,48.94,48.89,48.9,35147.0,42.1908,42.2167,42.1735,42.1822,35147.0
2021-10-22 11:10:00,48.89,48.89,48.78,48.79,20322.0,42.1735,42.1735,42.0787,42.0873,20322.0
2021-10-22 11:15:00,48.79,48.83,48.77,48.79,20313.0,42.0873,42.1218,42.07,42.0873,20313.0
2021-10-22 11:20:00,48.78,48.79,48.67,48.67,21073.0,42.0787,42.0873,41.9838,41.9838,21073.0
2021-10-22 11:25:00,48.66,48.75,48.65,48.72,26785.0,41.9751,42.0528,41.9665,42.0269,26785.0
2021-10-22 11:30:00,48.72,48.73,48.63,48.64,50049.0,42.0269,42.0355,41.9493,41.9579,50049.0
2021-10-22 11:35:00,48.64,48.65,48.53,48.55,33694.0,41.9579,41.9665,41.863,41.8803,33694.0
2021-10-22 11:40:00,48.55,48.59,48.5,48.55,65419.0,41.8803,41.9148,41.8371,41.8803,65419.0
2021-10-22 11:45:00,48.56,48.57,48.5,48.53,17018.0,41.8889,41.8975,41.8371,41.863,17018.0
2021-10-22 11:50:00,48.53,48.53,48.46,48.46,26549.0,41.863,41.863,41.8026,41.8026,26549.0
2021-10-22 11:55:00,48.49,48.53,48.46,48.48,15557.0,41.8285,41.863,41.8026,41.8199,15557.0
2021-10-22 12:00:00,48.48,48.6,48.47,48.58,17508.0,41.8199,41.9234,41.8112,41.9061,17508.0
2021-10-22 12:05:00,48.58,48.58,48.53,48.55,13959.0,41.9061,41.9061,41.863,41.8803,13959.0
2021-10-22 12:10:00,48.56,48.57,48.53,48.55,20169.0,41.8889,41.8975,41.863,41.8803,20169.0
2021-10-22 12:15:00,48.55,48.61,48.5,48.59,13461.0,41.8803,41.932,41.8371,41.9148,13461.0
2021-10-22 12:20:00,48.58,48.61,48.57,48.57,13058.0,41.9061,41.932,41.8975,41.8975,13058.0
2021-10-22 12:25:00,48.58,48.6,48.57,48.59,9535.0,41.9061,41.9234,41.8975,41.9148,9535.0
2021-10-22 12:30:00,48.59,48.64,48.57,48.63,13740.0,41.9148,41.9579,41.8975,41.9493,13740.0
2021-10-22 12:35:00,48.63,48.66,48.62,48.64,18157.0,41.9493,41.9751,41.9406,41.9579,18157.0
2021-10-22 12:40:00,48.64,48.7,48.63,48.68,10280.0,41.9579,42.0096,41.9493,41.9924,10280.0
2021-10-22 12:45:00,48.67,48.73,48.67,48.72,14828.0,41.9838,42.0355,41.9838,42.0269,14828.0
2021-10-22 12:50:00,48.72,48.74,48.68,48.72,8975.0,42.0269,42.0442,41.9924,42.0269,8975.0
2021-10-22 12:55:00,48.72,48.72,48.68,48.69,11736.0,42.0269,42.0269,41.9924,42.001,11736.0
2021-10-22 13:00:00,48.69,48.69,48.62,48.62,29748.0,42.001,42.001,41.9406,41.9406,29748.0
2021-10-22 13:05:00,48.63,48.72,48.61,48.72,33339.0,41.9493,42.0269,41.932,42.0269,33339.0
2021-10-22 13:10:00,48.72,48.72,48.7,48.71,10541.0,42.0269,42.0269,42.0096,42.0183,10541.0
2021-10-22 13:15:00,48.71,48.79,48.68,48.77,15940.0,42.0183,42.0873,41.9924,42.07,15940.0
2021-10-22 13:20:00,48.76,48.78,48.74,48.78,16763.0,42.0614,42.0787,42.0442,42.0787,16763.0
2021-10-22 13:25:00,48.78,48.79,48.74,48.79,14508.0,42.0787,42.0873,42.0442,42.0873,14508.0
2021-10-22 13:30:00,48.79,48.81,48.75,48.8,17116.0,42.0873,42.1045,42.0528,42.0959,17116.0
2021-10-22 13:35:00,48.8,48.84,48.78,48.84,17133.0,42.0959,42.1304,42.0787,42.1304,17133.0
2021-10-22 13:40:00,48.84,48.88,48.83,48.85,19022.0,42.1304,42.1649,42.1218,42.139,19022.0
2021-10-22 13:45:00,48.85,48.87,48.83,48.84,11260.0,42.139,42.1563,42.1218,42.1304,11260.0
2021-10-22 13:50:00,48.84,48.84,48.81,48.81,9605.0,42.1304,42.1304,42.1045,42.1045,9605.0
2021-10-22 13:55:00,48.81,48.84,48.8,48.8,13165.0,42.1045,42.1304,42.0959,42.0959,13165.0
2021-10-22 14:00:00,48.8,48.83,48.77,48.81,6152.0,42.0959,42.1218,42.07,42.1045,6152.0
2021-10-22 14:05:00,48.83,48.94,48.82,48.89,15590.0,42.1218,42.2167,42.1132,42.1735,15590.0
2021-10-22 14:10:00,48.88,48.91,48.87,48.87,8079.0,42.1649,42.1908,42.1563,42.1563,8079.0
2021-10-22 14:15:00,48.86,48.86,48.81,48.85,24978.0,42.1477,42.1477,42.1045,42.139,24978.0
2021-10-22 14:20:00,48.84,48.87,48.83,48.84,12663.0,42.1304,42.1563,42.1218,42.1304,12663.0
2021-10-22 14:25:00,48.84,48.86,48.83,48.86,7590.0,42.1304,42.1477,42.1218,42.1477,7590.0
2021-10-22 14:30:00,48.87,48.91,48.87,48.9,12005.0,42.1563,42.1908,42.1563,42.1822,12005.0
2021-10-22 14:35:00,48.91,48.95,48.88,48.9,17248.0,42.1908,42.2253,42.1649,42.1822,17248.0
2021-10-22 14:40:00,48.9,48.96,48.89,48.93,26847.0,42.1822,42.2339,42.1735,42.208,26847.0
2021-10-22 14:45:00,48.94,48.94,48.89,48.91,6086.0,42.2167,42.2167,42.1735,42.1908,6086.0
2021-10-22 14:50:00,48.91,48.92,48.87,48.9,12821.0,42.1908,42.1994,42.1563,42.1822,12821.0
2021-10-22 14:55:00,48.9,48.9,48.87,48.87,6514.0,42.1822,42.1822,42.1563,42.1563,6514.0
2021-10-22 15:00:00,48.87,48.9,48.84,48.86,15007.0,42.1563,42.1822,42.1304,42.1477,15007.0
2021-10-22 15:05:00,48.86,48.91,48.86,48.9,8300.0,42.1477,42.1908,42.1477,42.1822,8300.0
2021-10-22 15:10:00,48.9,48.9,48.87,48.88,10996.0,42.1822,42.1822,42.1563,42.1649,10996.0
2021-10-22 15:15:00,48.88,48.91,48.85,48.85,10288.0,42.1649,42.1908,42.139,42.139,10288.0
2021-10-22 15:20:00,48.85,48.92,48.84,48.89,11809.0,42.139,42.1994,42.1304,42.1735,11809.0
2021-10-22 15:25:00,48.89,48.94,48.88,48.93,23183.0,42.1735,42.2167,42.1649,42.208,23183.0
2021-10-22 15:30:00,48.93,49.0,48.92,48.97,8347.0,42.208,42.2684,42.1994,42.2426,8347.0
2021-10-22 15:35:00,48.98,48.99,48.95,48.95,29098.0,42.2512,42.2598,42.2253,42.2253,29098.0
2021-10-22 15:40:00,48.96,48.96,48.92,48.92,20964.0,42.2339,42.2339,42.1994,42.1994,20964.0
2021-10-22 15:45:00,48.92,48.94,48.89,48.91,27561.0,42.1994,42.2167,42.1735,42.1908,27561.0
2021-10-22 15:50:00,48.92,48.95,48.89,48.95,69652.0,42.1994,42.2253,42.1735,42.2253,69652.0
2021-10-22 15:55:00,48.94,48.95,48.89,48.91,96321.0,42.2167,42.2253,42.1735,42.1908,96321.0
2021-10-25 09:30:00,49.35,49.47,49.27,49.3,106159.0,42.5703,42.6739,42.5013,42.5272,106159.0
2021-10-25 09:35:00,49.32,49.48,49.31,49.39,84125.0,42.5445,42.6825,42.5358,42.6049,84125.0
2021-10-25 09:40:00,49.4,49.42,49.28,49.29,102189.0,42.6135,42.6307,42.51,42.5186,102189.0
2021-10-25 09:45:00,49.3,49.37,49.27,49.36,53335.0,42.5272,42.5876,42.5013,42.579,53335.0
2021-10-25 09:50:00,49.35,49.46,49.31,49.46,35040.0,42.5703,42.6652,42.5358,42.6652,35040.0
2021-10-25 09:55:00,49.46,49.49,49.43,49.44,23910.0,42.6652,42.6911,42.6394,42.648,23910.0
2021-10-25 10:00:00,49.46,49.5,49.44,49.47,59716.0,42.6652,42.6997,42.648,42.6739,59716.0
2021-10-25 10:05:00,49.48,49.48,49.4,49.42,22183.0,42.6825,42.6825,42.6135,42.6307,22183.0
2021-10-25 10:10:00,49.42,49.46,49.37,49.4,44415.0,42.6307,42.6652,42.5876,42.6135,44415.0
2021-10-25 10:15:00,49.41,49.46,49.39,49.39,30560.0,42.6221,42.6652,42.6049,42.6049,30560.0
2021-10-25 10:20:00,49.39,49.41,49.36,49.4,45330.0,42.6049,42.6221,42.579,42.6135,45330.0
2021-10-25 10:25:00,49.4,49.41,49.31,49.35,80921.0,42.6135,42.6221,42.5358,42.5703,80921.0
2021-10-25 10:30:00,49.34,49.37,49.29,49.3,32968.0,42.5617,42.5876,42.5186,42.5272,32968.0
2021-10-25 10:35:00,49.3,49.3,49.24,49.27,20910.0,42.5272,42.5272,42.4755,42.5013,20910.0
2021-10-25 10:40:00,49.27,49.27,49.14,49.15,29961.0,42.5013,42.5013,42.3892,42.3978,29961.0
2021-10-25 10:45:00,49.14,49.14,49.09,49.12,87045.0,42.3892,42.3892,42.3461,42.3719,87045.0
2021-10-25 10:50:00,49.11,49.14,49.06,49.13,34124.0,42.3633,42.3892,42.3202,42.3806,34124.0
2021-10-25 10:55:00,49.14,49.19,49.13,49.18,21465.0,42.3892,42.4323,42.3806,42.4237,21465.0
2021-10-25 11:00:00,49.2,49.24,49.16,49.23,22033.0,42.441,42.4755,42.4065,42.4668,22033.0
2021-10-25 11:05:00,49.24,49.24,49.15,49.16,22123.0,42.4755,42.4755,42.3978,42.4065,22123.0
2021-10-25 11:10:00,49.18,49.22,49.17,49.22,15937.0,42.4237,42.4582,42.4151,42.4582,15937.0
2021-10-25 11:15:00,49.23,49.33,49.22,49.32,15432.0,42.4668,42.5531,42.4582,42.5445,15432.0
2021-10-25 11:20:00,49.32,49.33,49.3,49.31,37722.0,42.5445,42.5531,42.5272,42.5358,37722.0
2021-10-25 11:25:00,49.29,49.34,49.26,49.33,13830.0,42.5186,42.5617,42.4927,42.5531,13830.0
2021-10-25 11:30:00,49.32,49.32,49.24,49.26,65609.0,42.5445,42.5445,42.4755,42.4927,65609.0
2021-10-25 11:35:00,49.26,49.27,49.16,49.17,63352.0,42.4927,42.5013,42.4065,42.4151,63352.0
2021-10-25 11:40:00,49.18,49.21,49.17,49.2,15710.0,42.4237,42.4496,42.4151,42.441,15710.0
2021-10-25 11:45:00,49.21,49.26,49.19,49.23,12615.0,42.4496,42.4927,42.4323,42.4668,12615.0
2021-10-25 11:50:00,49.24,49.25,49.18,49.2,6243.0,42.4755,42.4841,42.4237,42.441,6243.0
2021-10-25 11:55:00,49.19,49.19,49.15,49.16,17274.0,42.4323,42.4323,42.3978,42.4065,17274.0
2021-10-25 12:00:00,49.16,49.18,49.1,49.11,11321.0,42.4065,42.4237,42.3547,42.3633,11321.0
2021-10-25 12:05:00,49.12,49.13,49.09,49.09,8030.0,42.3719,42.3806,42.3461,42.3461,8030.0
2021-10-25 12:10:00,49.11,49.13,49.1,49.11,6817.0,42.3633,42.3806,42.3547,42.3633,6817.0
2021-10-25 12:15:00,49.11,49.15,49.11,49.14,5105.0,42.3633,42.3978,42.3633,42.3892,5105.0
2021-10-25 12:20:00,49.13,49.13,49.03,49.03,10802.0,42.3806,42.3806,42.2943,42.2943,10802.0
2021-10-25 12:25:00,49.02,49.04,48.98,49.0,13780.0,42.2857,42.3029,42.2512,42.2684,13780.0
2021-10-25 12:30:00,49.0,49.01,48.94,48.94,22478.0,42.2684,42.2771,42.2167,42.2167,22478.0
2021-10-25 12:35:00,48.93,48.93,48.88,48.92,13587.0,42.208,42.208,42.1649,42.1994,13587.0
2021-10-25 12:40:00,48.92,48.98,48.92,48.94,24210.0,42.1994,42.2512,42.1994,42.2167,24210.0
2021-10-25 12:45:00,48.94,48.97,48.92,48.95,16775.0,42.2167,42.2426,42.1994,42.2253,16775.0
2021-10-25 12:50:00,48.95,48.98,48.92,48.98,12923.0,42.2253,42.2512,42.1994,42.2512,12923.0
2021-10-25 12:55:00,48.98,48.98,48.94,48.95,21794.0,42.2512,42.2512,42.2167,42.2253,21794.0
2021-10-25 13:00:00,48.96,49.01,48.96,49.01,20275.0,42.2339,42.2771,42.2339,42.2771,20275.0
2021-10-25 13:05:00,49.01,49.01,48.97,49.0,6843.0,42.2771,42.2771,42.2426,42.2684,6843.0
2021-10-25 13:10:00,49.0,49.03,48.95,49.01,7255.0,42.2684,42.2943,42.2253,42.2771,7255.0
2021-10-25 13:15:00,49.02,49.02,48.99,49.02,5675.0,42.2857,42.2857,42.2598,42.2857,5675.0
2021-10-25 13:20:00,49.01,49.02,48.98,48.98,5102.0,42.2771,42.2857,42.2512,42.2512,5102.0
2021-10-25 13:25:00,48.98,49.05,48.97,49.03,8916.0,42.2512,42.3116,42.2426,42.2943,8916.0
2021-10-25 13:30:00,49.02,49.03,48.98,48.98,6809.0,42.2857,42.2943,42.2512,42.2512,6809.0
2021-10-25 13:35:00,48.99,49.0,48.97,48.98,3870.0,42.2598,42.2684,42.2426,42.2512,3870.0
2021-10-25 13:40:00,48.98,48.99,48.97,48.97,12889.0,42.2512,42.2598,42.2426,42.2426,12889.0
2021-10-25 13:45:00,48.97,48.99,48.96,48.99,8484.0,42.2426,42.2598,42.2339,42.2598,8484.0
2021-10-25 13:50:00,49.0,49.02,48.97,49.02,11719.0,42.2684,42.2857,42.2426,42.2857,11719.0
2021-10-25 13:55:00,49.01,49.05,49.01,49.05,4665.0,42.2771,42.3116,42.2771,42.3116,4665.0
2021-10-25 14:00:00,49.05,49.07,49.04,49.05,13049.0,42.3116,42.3288,42.3029,42.3116,13049.0
2021-10-25 14:05:00,49.07,49.07,49.03,49.04,4350.0,42.3288,42.3288,42.2943,42.3029,4350.0
2021-10-25 14:10:00,49.04,49.04,48.99,49.0,20558.0,42.3029,42.3029,42.2598,42.2684,20558.0
2021-10-25 14:15:00,49.01,49.02,48.96,48.99,5129.0,42.2771,42.2857,42.2339,42.2598,5129.0
2021-10-25 14:20:00,48.99,49.03,48.99,49.03,5650.0,42.2598,42.2943,42.2598,42.2943,5650.0
2021-10-25 14:25:00,49.02,49.05,49.01,49.04,2651.0,42.2857,42.3116,42.2771,42.3029,2651.0
2021-10-25 14:30:00,49.03,49.04,48.99,48.99,11436.0,42.2943,42.3029,42.2598,42.2598,11436.0
2021-10-25 14:35:00,48.99,49.02,48.98,49.02,6505.0,42.2598,42.2857,42.2512,42.2857,6505.0
2021-10-25 14:40:00,49.02,49.04,48.99,49.0,23062.0,42.2857,42.3029,42.2598,42.2684,23062.0
2021-10-25 14:45:00,48.98,49.01,48.96,48.98,23797.0,42.2512,42.2771,42.2339,42.2512,23797.0
2021-10-25 14:50:00,48.98,48.99,48.98,48.98,17702.0,42.2512,42.2598,42.2512,42.2512,17702.0
2021-10-25 14:55:00,48.99,49.02,48.98,49.0,68559.0,42.2598,42.2857,42.2512,42.2684,68559.0
2021-10-25 15:00:00,49.0,49.04,48.99,49.04,19977.0,42.2684,42.3029,42.2598,42.3029,19977.0
2021-10-25 15:05:00,49.04,49.05,49.02,49.02,10321.0,42.3029,42.3116,42.2857,42.2857,10321.0
2021-10-25 15:10:00,49.03,49.03,49.0,49.02,23487.0,42.2943,42.2943,42.2684,42.2857,23487.0
2021-10-25 15:15:00,49.02,49.02,49.0,49.02,9204.0,42.2857,42.2857,42.2684,42.2857,9204.0
2021-10-25 15:20:00,49.03,49.04,49.02,49.04,4241.0,42.2943,42.3029,42.2857,42.3029,4241.0
2021-10-25 15:25:00,49.04,49.06,49.03,49.05,13950.0,42.3029,42.3202,42.2943,42.3116,13950.0
2021-10-25 15:30:00,49.05,49.09,49.04,49.04,31422.0,42.3116,42.3461,42.3029,42.3029,31422.0
2021-10-25 15:35:00,49.04,49.06,49.02,49.05,32165.0,42.3029,42.3202,42.2857,42.3116,32165.0
2021-10-25 15:40:00,49.06,49.11,49.05,49.11,46331.0,42.3202,42.3633,42.3116,42.3633,46331.0
2021-10-25 15:45:00,49.11,49.11,49.07,49.08,73217.0,42.3633,42.3633,42.3288,42.3374,73217.0
2021-10-25 15:50:00,49.07,49.09,49.03,49.09,71769.0,42.3288,42.3461,42.2943,42.3461,71769.0
2021-10-25 15:55:00,49.08,49.31,49.08,49.3,437237.0,42.3374,42.5358,42.3374,42.5272,437237.0
2021-10-26 09:30:00,49.57,49.58,49.34,49.36,79684.0,42.7601,42.7688,42.5617,42.579,79684.0
2021-10-26 09:35:00,49.35,49.42,49.29,49.33,54995.0,42.5703,42.6307,42.5186,42.5531,54995.0
2021-10-26 09:40:00,49.32,49.33,49.25,49.29,64779.0,42.5445,42.5531,42.4841,42.5186,64779.0
2021-10-26 09:45:00,49.3,49.43,49.3,49.42,35276.0,42.5272,42.6394,42.5272,42.6307,35276.0
2021-10-26 09:50:00,49.43,49.46,49.33,49.33,47226.0,42.6394,42.6652,42.5531,42.5531,47226.0
2021-10-26 09:55:00,49.33,49.39,49.32,49.37,90867.0,42.5531,42.6049,42.5445,42.5876,90867.0
2021-10-26 10:00:00,49.36,49.46,49.3,49.44,37146.0,42.579,42.6652,42.5272,42.648,37146.0
2021-10-26 10:05:00,49.43,49.45,49.33,49.34,41180.0,42.6394,42.6566,42.5531,42.5617,41180.0
2021-10-26 10:10:00,49.36,49.37,49.32,49.34,38335.0,42.579,42.5876,42.5445,42.5617,38335.0
2021-10-26 10:15:00,49.33,49.38,49.32,49.38,40274.0,42.5531,42.5962,42.5445,42.5962,40274.0
2021-10-26 10:20:00,49.38,49.39,49.34,49.38,74020.0,42.5962,42.6049,42.5617,42.5962,74020.0
2021-10-26 10:25:00,49.37,49.37,49.28,49.3,30757.0,42.5876,42.5876,42.51,42.5272,30757.0
2021-10-26 10:30:00,49.29,49.29,49.23,49.25,27269.0,42.5186,42.5186,42.4668,42.4841,27269.0
2021-10-26 10:35:00,49.24,49.25,49.2,49.22,39980.0,42.4755,42.4841,42.441,42.4582,39980.0
2021-10-26 10:40:00,49.22,49.23,49.15,49.2,38376.0,42.4582,42.4668,42.3978,42.441,38376.0
2021-10-26 10:45:00,49.2,49.22,49.17,49.2,25234.0,42.441,42.4582,42.4151,42.441,25234.0
2021-10-26 10:50:00,49.2,49.24,49.19,49.21,34721.0,42.441,42.4755,42.4323,42.4496,34721.0
2021-10-26 10:55:00,49.21,49.23,49.19,49.21,30564.0,42.4496,42.4668,42.4323,42.4496,30564.0
2021-10-26 11:00:00,49.22,49.24,49.09,49.1,18827.0,42.4582,42.4755,42.3461,42.3547,18827.0
2021-10-26 11:05:00,49.11,49.14,49.06,49.07,37011.0,42.3633,42.3892,42.3202,42.3288,37011.0
2021-10-26 11:10:00,49.08,49.09,49.05,49.05,43154.0,42.3374,42.3461,42.3116,42.3116,43154.0
2021-10-26 11:15:00,49.06,49.11,49.05,49.11,28930.0,42.3202,42.3633,42.3116,42.3633,28930.0
2021-10-26 11:20:00,49.12,49.14,49.1,49.12,17555.0,42.3719,42.3892,42.3547,42.3719,17555.0
2021-10-26 11:25:00,49.12,49.2,49.11,49.2,40884.0,42.3719,42.441,42.3633,42.441,40884.0
2021-10-26 11:30:00,49.2,49.2,49.08,49.09,57469.0,42.441,42.441,42.3374,42.3461,57469.0
2021-10-26 11:35:00,49.09,49.11,49.02,49.11,31656.0,42.3461,42.3633,42.2857,42.3633,31656.0
2021-10-26 11:40:00,49.11,49.14,49.11,49.13,14639.0,42.3633,42.3892,42.3633,42.3806,14639.0
2021-10-26 11:45:00,49.14,49.14,49.07,49.09,23420.0,42.3892,42.3892,42.3288,42.3461,23420.0
2021-10-26 11:50:00,49.09,49.17,49.08,49.17,7953.0,42.3461,42.4151,42.3374,42.4151,7953.0
2021-10-26 11:55:00,49.17,49.18,49.05,49.05,12721.0,42.4151,42.4237,42.3116,42.3116,12721.0
2021-10-26 12:00:00,49.05,49.09,48.99,49.0,24117.0,42.3116,42.3461,42.2598,42.2684,24117.0
2021-10-26 12:05:00,48.99,49.01,48.97,48.97,10922.0,42.2598,42.2771,42.2426,42.2426,10922.0
2021-10-26 12:10:00,48.98,48.99,48.93,48.97,26801.0,42.2512,42.2598,42.208,42.2426,26801.0
2021-10-26 12:15:00,48.98,49.03,48.96,49.01,15649.0,42.2512,42.2943,42.2339,42.2771,15649.0
2021-10-26 12:20:00,49.01,49.01,48.95,48.96,23699.0,42.2771,42.2771,42.2253,42.2339,23699.0
2021-10-26 12:25:00,48.97,48.97,48.93,48.93,22035.0,42.2426,42.2426,42.208,42.208,22035.0
2021-10-26 12:30:00,48.92,48.94,48.91,48.94,13128.0,42.1994,42.2167,42.1908,42.2167,13128.0
2021-10-26 12:35:00,48.93,48.93,48.85,48.86,9485.0,42.208,42.208,42.139,42.1477,9485.0
2021-10-26 12:40:00,48.86,48.87,48.83,48.84,21127.0,42.1477,42.1563,42.1218,42.1304,21127.0
2021-10-26 12:45:00,48.83,48.84,48.81,48.82,16709.0,42.1218,42.1304,42.1045,42.1132,16709.0
2021-10-26 12:50:00,48.83,48.88,48.82,48.86,12960.0,42.1218,42.1649,42.1132,42.1477,12960.0
2021-10-26 12:55:00,48.86,48.89,48.81,48.88,17886.0,42.1477,42.1735,42.1045,42.1649,17886.0
2021-10-26 13:00:00,48.87,48.91,48.85,48.91,9513.0,42.1563,42.1908,42.139,42.1908,9513.0
2021-10-26 13:05:00,48.9,48.94,48.9,48.92,7817.0,42.1822,42.2167,42.1822,42.1994,7817.0
2021-10-26 13:10:00,48.91,48.94,48.89,48.9,13219.0,42.1908,42.2167,42.1735,42.1822,13219.0
2021-10-26 13:15:00,48.91,48.93,48.88,48.9,22759.0,42.1908,42.208,42.1649,42.1822,22759.0
2021-10-26 13:20:00,48.9,48.9,48.81,48.82,21667.0,42.1822,42.1822,42.1045,42.1132,21667.0
2021-10-26 13:25:00,48.83,48.88,48.83,48.85,15810.0,42.1218,42.1649,42.1218,42.139,15810.0
2021-10-26 13:30:00,48.85,48.89,48.84,48.88,15704.0,42.139,42.1735,42.1304,42.1649,15704.0
2021-10-26 13:35:00,48.89,48.91,48.87,48.88,19611.0,42.1735,42.1908,42.1563,42.1649,19611.0
2021-10-26 13:40:00,48.87,48.9,48.85,48.89,22614.0,42.1563,42.1822,42.139,42.1735,22614.0
2021-10-26 13:45:00,48.91,48.95,48.9,48.91,46947.0,42.1908,42.2253,42.1822,42.1908,46947.0
2021-10-26 13:50:00,48.91,48.94,48.88,48.93,18901.0,42.1908,42.2167,42.1649,42.208,18901.0
2021-10-26 13:55:00,48.92,48.98,48.91,48.95,25348.0,42.1994,42.2512,42.1908,42.2253,25348.0
2021-10-26 14:00:00,48.95,48.99,48.95,48.97,14399.0,42.2253,42.2598,42.2253,42.2426,14399.0
2021-10-26 14:05:00,48.98,48.98,48.94,48.95,13817.0,42.2512,42.2512,42.2167,42.2253,13817.0
2021-10-26 14:10:00,48.95,49.02,48.94,49.02,18475.0,42.2253,42.2857,42.2167,42.2857,18475.0
2021-10-26 14:15:00,49.02,49.05,48.99,49.05,10175.0,42.2857,42.3116,42.2598,42.3116,10175.0
2021-10-26 14:20:00,49.05,49.07,49.02,49.03,12728.0,42.3116,42.3288,42.2857,42.2943,12728.0
2021-10-26 14:25:00,49.03,49.06,49.02,49.05,8701.0,42.2943,42.3202,42.2857,42.3116,8701.0
2021-10-26 14:30:00,49.05,49.1,49.05,49.08,11170.0,42.3116,42.3547,42.3116,42.3374,11170.0
2021-10-26 14:35:00,49.08,49.09,49.05,49.05,10257.0,42.3374,42.3461,42.3116,42.3116,10257.0
2021-10-26 14:40:00,49.05,49.06,49.02,49.05,8287.0,42.3116,42.3202,42.2857,42.3116,8287.0
2021-10-26 14:45:00,49.05,49.07,49.03,49.04,9212.0,42.3116,42.3288,42.2943,42.3029,9212.0
2021-10-26 14:50:00,49.04,49.06,49.02,49.06,15729.0,42.3029,42.3202,42.2857,42.3202,15729.0
2021-10-26 14:55:00,49.05,49.08,49.05,49.06,9870.0,42.3116,42.3374,42.3116,42.3202,9870.0
2021-10-26 15:00:00,49.06,49.09,49.06,49.08,6094.0,42.3202,42.3461,42.3202,42.3374,6094.0
2021-10-26 15:05:00,49.08,49.12,49.07,49.12,8512.0,42.3374,42.3719,42.3288,42.3719,8512.0
2021-10-26 15:10:00,49.12,49.12,49.07,49.08,22216.0,42.3719,42.3719,42.3288,42.3374,22216.0
2021-10-26 15:15:00,49.08,49.1,49.05,49.07,11944.0,42.3374,42.3547,42.3116,42.3288,11944.0
2021-10-26 15:20:00,49.07,49.08,49.04,49.06,9726.0,42.3288,42.3374,42.3029,42.3202,9726.0
2021-10-26 15:25:00,49.06,49.08,49.04,49.06,8837.0,42.3202,42.3374,42.3029,42.3202,8837.0
2021-10-26 15:30:00,49.07,49.1,49.04,49.05,21534.0,42.3288,42.3547,42.3029,42.3116,21534.0
2021-10-26 15:35:00,49.05,49.08,49.02,49.03,15579.0,42.3116,42.3374,42.2857,42.2943,15579.0
2021-10-26 15:40:00,49.03,49.05,49.02,49.05,22912.0,42.2943,42.3116,42.2857,42.3116,22912.0
2021-10-26 15:45:00,49.05,49.06,49.01,49.01,17425.0,42.3116,42.3202,42.2771,42.2771,17425.0
2021-10-26 15:50:00,49.02,49.02,48.97,48.98,34213.0,42.2857,42.2857,42.2426,42.2512,34213.0
2021-10-26 15:55:00,48.98,49.04,48.98,49.04,63575.0,42.2512,42.3029,42.2512,42.3029,63575.0
2021-10-27 09:30:00,48.6,48.62,48.44,48.45,132694.0,41.9234,41.9406,41.7854,41.794,132694.0
2021-10-27 09:35:00,48.46,48.57,48.44,48.53,71661.0,41.8026,41.8975,41.7854,41.863,71661.0
2021-10-27 09:40:00,48.55,48.6,48.43,48.46,44921.0,41.8803,41.9234,41.7767,41.8026,44921.0
2021-10-27 09:45:00,48.45,48.52,48.4,48.41,43737.0,41.794,41.8544,41.7509,41.7595,43737.0
2021-10-27 09:50:00,48.41,48.48,48.38,48.47,48300.0,41.7595,41.8199,41.7336,41.8112,48300.0
2021-10-27 09:55:00,48.48,48.5,48.39,48.43,67909.0,41.8199,41.8371,41.7422,41.7767,67909.0
2021-10-27 10:00:00,48.43,48.64,48.43,48.58,43506.0,41.7767,41.9579,41.7767,41.9061,43506.0
2021-10-27 10:05:00,48.6,48.78,48.59,48.77,44679.0,41.9234,42.0787,41.9148,42.07,44679.0
2021-10-27 10:10:00,48.77,48.84,48.74,48.75,28829.0,42.07,42.1304,42.0442,42.0528,28829.0
2021-10-27 10:15:00,48.75,48.75,48.66,48.66,18481.0,42.0528,42.0528,41.9751,41.9751,18481.0
2021-10-27 10:20:00,48.66,48.71,48.58,48.59,21760.0,41.9751,42.0183,41.9061,41.9148,21760.0
2021-10-27 10:25:00,48.59,48.64,48.47,48.48,33341.0,41.9148,41.9579,41.8112,41.8199,33341.0
2021-10-27 10:30:00,48.47,48.56,48.44,48.49,48108.0,41.8112,41.8889,41.7854,41.8285,48108.0
2021-10-27 10:35:00,48.5,48.5,48.36,48.37,31614.0,41.8371,41.8371,41.7164,41.725,31614.0
2021-10-27 10:40:00,48.38,48.41,48.34,48.4,36729.0,41.7336,41.7595,41.6991,41.7509,36729.0
2021-10-27 10:45:00,48.39,48.39,48.28,48.33,45700.0,41.7422,41.7422,41.6473,41.6905,45700.0
2021-10-27 10:50:00,48.33,48.39,48.3,48.3,29513.0,41.6905,41.7422,41.6646,41.6646,29513.0
2021-10-27 10:55:00,48.3,48.4,48.25,48.39,46558.0,41.6646,41.7509,41.6215,41.7422,46558.0
2021-10-27 11:00:00,48.39,48.5,48.38,48.49,40103.0,41.7422,41.8371,41.7336,41.8285,40103.0
2021-10-27 11:05:00,48.49,48.5,48.44,48.48,33664.0,41.8285,41.8371,41.7854,41.8199,33664.0
2021-10-27 11:10:00,48.48,48.48,48.42,48.42,17711.0,41.8199,41.8199,41.7681,41.7681,17711.0
2021-10-27 11:15:00,48.41,48.46,48.41,48.44,24971.0,41.7595,41.8026,41.7595,41.7854,24971.0
2021-10-27 11:20:00,48.44,48.48,48.41,48.41,43978.0,41.7854,41.8199,41.7595,41.7595,43978.0
2021-10-27 11:25:00,48.42,48.48,48.39,48.46,41007.0,41.7681,41.8199,41.7422,41.8026,41007.0
2021-10-27 11:30:00,48.46,48.48,48.4,48.46,46479.0,41.8026,41.8199,41.7509,41.8026,46479.0
2021-10-27 11:35:00,48.47,48.95,48.47,48.91,345264.0,41.8112,42.2253,41.8112,42.1908,345264.0
2021-10-27 11:40:00,48.91,49.61,48.87,49.28,662356.0,42.1908,42.7946,42.1563,42.51,662356.0
2021-10-27 11:45:00,49.27,49.37,49.21,49.24,86697.0,42.5013,42.5876,42.4496,42.4755,86697.0
2021-10-27 11:50:00,49.24,50.09,49.24,49.74,330143.0,42.4755,43.2087,42.4755,42.9068,330143.0
2021-10-27 11:55:00,49.74,49.87,49.65,49.86,85260.0,42.9068,43.0189,42.8291,43.0103,85260.0
2021-10-27 12:00:00,49.9,50.34,49.89,50.31,163645.0,43.0448,43.4243,43.0362,43.3985,163645.0
2021-10-27 12:05:00,50.31,50.38,50.17,50.34,129803.0,43.3985,43.4588,43.2777,43.4243,129803.0
2021-10-27 12:10:00,50.33,50.36,50.2,50.28,63324.0,43.4157,43.4416,43.3036,43.3726,63324.0
2021-10-27 12:15:00,50.28,50.35,50.24,50.29,77811.0,43.3726,43.433,43.3381,43.3812,77811.0
2021-10-27 12:20:00,50.29,50.44,50.28,50.37,91800.0,43.3812,43.5106,43.3726,43.4502,91800.0
2021-10-27 12:25:00,50.36,50.4,50.28,50.31,45283.0,43.4416,43.4761,43.3726,43.3985,45283.0
2021-10-27 12:30:00,50.31,50.31,50.02,50.06,140594.0,43.3985,43.3985,43.1483,43.1828,140594.0
2021-10-27 12:35:00,50.05,50.11,50.02,50.07,60449.0,43.1742,43.2259,43.1483,43.1914,60449.0
2021-10-27 12:40:00,50.08,50.09,50.03,50.05,37582.0,43.2001,43.2087,43.1569,43.1742,37582.0
2021-10-27 12:45:00,50.04,50.06,49.97,50.05,74156.0,43.1656,43.1828,43.1052,43.1742,74156.0
2021-10-27 12:50:00,50.05,50.12,49.97,49.99,40285.0,43.1742,43.2346,43.1052,43.1224,40285.0
2021-10-27 12:55:00,49.99,50.1,49.97,50.09,77953.0,43.1224,43.2173,43.1052,43.2087,77953.0
2021-10-27 13:00:00,50.07,50.07,49.96,49.98,25061.0,43.1914,43.1914,43.0965,43.1138,25061.0
2021-10-27 13:05:00,49.99,50.05,49.97,50.03,47659.0,43.1224,43.1742,43.1052,43.1569,47659.0
2021-10-27 13:10:00,50.03,50.03,49.86,49.93,38363.0,43.1569,43.1569,43.0103,43.0707,38363.0
2021-10-27 13:15:00,49.94,49.95,49.81,49.86,35409.0,43.0793,43.0879,42.9672,43.0103,35409.0
2021-10-27 13:20:00,49.85,49.86,49.8,49.84,16365.0,43.0017,43.0103,42.9585,42.993,16365.0
2021-10-27 13:25:00,49.83,49.83,49.68,49.72,59483.0,42.9844,42.9844,42.855,42.8895,59483.0
2021-10-27 13:30:00,49.71,49.72,49.64,49.7,62528.0,42.8809,42.8895,42.8205,42.8723,62528.0
2021-10-27 13:35:00,49.69,49.73,49.62,49.64,44414.0,42.8636,42.8981,42.8033,42.8205,44414.0
2021-10-27 13:40:00,49.64,49.79,49.64,49.76,17744.0,42.8205,42.9499,42.8205,42.924,17744.0
2021-10-27 13:45:00,49.76,49.8,49.65,49.65,33418.0,42.924,42.9585,42.8291,42.8291,33418.0
2021-10-27 13:50:00,49.64,49.75,49.62,49.72,34837.0,42.8205,42.9154,42.8033,42.8895,34837.0
2021-10-27 13:55:00,49.72,49.8,49.71,49.79,23763.0,42.8895,42.9585,42.8809,42.9499,23763.0
2021-10-27 14:00:00,49.8,49.91,49.77,49.91,77761.0,42.9585,43.0534,42.9327,43.0534,77761.0
2021-10-27 14:05:00,49.9,49.92,49.83,49.9,72614.0,43.0448,43.062,42.9844,43.0448,72614.0
2021-10-27 14:10:00,49.9,49.98,49.88,49.92,51877.0,43.0448,43.1138,43.0275,43.062,51877.0
2021-10-27 14:15:00,49.92,49.92,49.81,49.82,17815.0,43.062,43.062,42.9672,42.9758,17815.0
2021-10-27 14:20:00,49.83,49.91,49.82,49.88,18754.0,42.9844,43.0534,42.9758,43.0275,18754.0
2021-10-27 14:25:00,49.88,49.89,49.83,49.83,18295.0,43.0275,43.0362,42.9844,42.9844,18295.0
2021-10-27 14:30:00,49.83,49.86,49.79,49.85,21068.0,42.9844,43.0103,42.9499,43.0017,21068.0
2021-10-27 14:35:00,49.85,49.85,49.77,49.78,24379.0,43.0017,43.0017,42.9327,42.9413,24379.0
2021-10-27 14:40:00,49.79,49.83,49.75,49.76,30267.0,42.9499,42.9844,42.9154,42.924,30267.0
2021-10-27 14:45:00,49.76,49.82,49.74,49.77,20145.0,42.924,42.9758,42.9068,42.9327,20145.0
2021-10-27 14:50:00,49.76,49.77,49.68,49.74,24829.0,42.924,42.9327,42.855,42.9068,24829.0
2021-10-27 14:55:00,49.74,49.75,49.67,49.68,66881.0,42.9068,42.9154,42.8464,42.855,66881.0
2021-10-27 15:00:00,49.68,49.7,49.61,49.64,43472.0,42.855,42.8723,42.7946,42.8205,43472.0
2021-10-27 15:05:00,49.65,49.7,49.63,49.7,60651.0,42.8291,42.8723,42.8119,42.8723,60651.0
2021-10-27 15:10:00,49.7,49.7,49.61,49.64,37266.0,42.8723,42.8723,42.7946,42.8205,37266.0
2021-10-27 15:15:00,49.66,49.73,49.66,49.68,54368.0,42.8378,42.8981,42.8378,42.855,54368.0
2021-10-27 15:20:00,49.68,49.73,49.63,49.69,68276.0,42.855,42.8981,42.8119,42.8636,68276.0
2021-10-27 15:25:00,49.68,49.74,49.64,49.73,77356.0,42.855,42.9068,42.8205,42.8981,77356.0
2021-10-27 15:30:00,49.72,49.74,49.67,49.7,50752.0,42.8895,42.9068,42.8464,42.8723,50752.0
2021-10-27 15:35:00,49.7,49.81,49.69,49.8,75373.0,42.8723,42.9672,42.8636,42.9585,75373.0
2021-10-27 15:40:00,49.8,49.82,49.75,49.81,84784.0,42.9585,42.9758,42.9154,42.9672,84784.0
2021-10-27 15:45:00,49.81,49.83,49.78,49.83,58113.0,42.9672,42.9844,42.9413,42.9844,58113.0
2021-10-27 15:50:00,49.83,49.83,49.76,49.77,88741.0,42.9844,42.9844,42.924,42.9327,88741.0
2021-10-27 15:55:00,49.77,49.78,49.66,49.7,193304.0,42.9327,42.9413,42.8378,42.8723,193304.0
2021-10-28 09:30:00,47.77,47.89,47.13,47.29,464923.0,41.2074,41.3109,40.6553,40.7934,464923.0
2021-10-28 09:35:00,47.28,47.62,47.18,47.61,185887.0,40.7847,41.078,40.6985,41.0694,185887.0
2021-10-28 09:40:00,47.61,47.61,47.28,47.34,126723.0,41.0694,41.0694,40.7847,40.8365,126723.0
2021-10-28 09:45:00,47.33,47.38,47.17,47.22,129562.0,40.8279,40.871,40.6898,40.733,129562.0
2021-10-28 09:50:00,47.23,47.28,47.15,47.25,83090.0,40.7416,40.7847,40.6726,40.7588,83090.0
2021-10-28 09:55:00,47.25,47.35,47.25,47.25,86312.0,40.7588,40.8451,40.7588,40.7588,86312.0
2021-10-28 10:00:00,47.25,47.37,47.18,47.21,119860.0,40.7588,40.8624,40.6985,40.7243,119860.0
2021-10-28 10:05:00,47.2,47.28,47.08,47.09,89296.0,40.7157,40.7847,40.6122,40.6208,89296.0
2021-10-28 10:10:00,47.09,47.16,47.09,47.09,116046.0,40.6208,40.6812,40.6208,40.6208,116046.0
2021-10-28 10:15:00,47.08,47.15,47.03,47.05,90193.0,40.6122,40.6726,40.5691,40.5863,90193.0
2021-10-28 10:20:00,47.03,47.1,46.94,46.95,87566.0,40.5691,40.6295,40.4914,40.5001,87566.0
2021-10-28 10:25:00,46.94,47.08,46.9,47.04,123992.0,40.4914,40.6122,40.4569,40.5777,123992.0
2021-10-28 10:30:00,47.04,47.06,46.97,46.97,61564.0,40.5777,40.5949,40.5173,40.5173,61564.0
2021-10-28 10:35:00,46.97,46.98,46.76,46.77,94224.0,40.5173,40.5259,40.3362,40.3448,94224.0
2021-10-28 10:40:00,46.77,46.83,46.59,46.64,187740.0,40.3448,40.3965,40.1895,40.2326,187740.0
2021-10-28 10:45:00,46.64,46.93,46.61,46.92,91518.0,40.2326,40.4828,40.2068,40.4742,91518.0
2021-10-28 10:50:00,46.92,46.98,46.89,46.9,75031.0,40.4742,40.5259,40.4483,40.4569,75031.0
2021-10-28 10:55:00,46.9,46.91,46.78,46.82,128322.0,40.4569,40.4656,40.3534,40.3879,128322.0
2021-10-28 11:00:00,46.83,46.89,46.77,46.83,81170.0,40.3965,40.4483,40.3448,40.3965,81170.0
2021-10-28 11:05:00,46.84,47.02,46.83,46.97,89668.0,40.4052,40.5604,40.3965,40.5173,89668.0
2021-10-28 11:10:00,46.98,47.14,46.98,47.08,95267.0,40.5259,40.664,40.5259,40.6122,95267.0
2021-10-28 11:15:00,47.08,47.11,47.0,47.05,53935.0,40.6122,40.6381,40.5432,40.5863,53935.0
2021-10-28 11:20:00,47.05,47.06,46.94,46.98,42992.0,40.5863,40.5949,40.4914,40.5259,42992.0
2021-10-28 11:25:00,46.98,47.02,46.92,46.99,45455.0,40.5259,40.5604,40.4742,40.5346,45455.0
2021-10-28 11:30:00,46.98,47.09,46.93,47.09,38076.0,40.5259,40.6208,40.4828,40.6208,38076.0
2021-10-28 11:35:00,47.09,47.16,47.06,47.15,29955.0,40.6208,40.6812,40.5949,40.6726,29955.0
2021-10-28 11:40:00,47.15,47.18,47.06,47.12,34449.0,40.6726,40.6985,40.5949,40.6467,34449.0
2021-10-28 11:45:00,47.11,47.12,46.99,47.03,21676.0,40.6381,40.6467,40.5346,40.5691,21676.0
2021-10-28 11:50:00,47.04,47.05,46.97,46.98,29114.0,40.5777,40.5863,40.5173,40.5259,29114.0
2021-10-28 11:55:00,46.98,47.06,46.97,47.0,27294.0,40.5259,40.5949,40.5173,40.5432,27294.0
2021-10-28 12:00:00,47.0,47.06,46.93,46.93,25232.0,40.5432,40.5949,40.4828,40.4828,25232.0
2021-10-28 12:05:00,46.95,46.97,46.87,46.88,17527.0,40.5001,40.5173,40.431,40.4397,17527.0
2021-10-28 12:10:00,46.87,46.88,46.82,46.82,28417.0,40.431,40.4397,40.3879,40.3879,28417.0
2021-10-28 12:15:00,46.82,46.86,46.8,46.86,15368.0,40.3879,40.4224,40.3707,40.4224,15368.0
2021-10-28 12:20:00,46.87,46.89,46.8,46.81,17611.0,40.431,40.4483,40.3707,40.3793,17611.0
2021-10-28 12:25:00,46.8,46.84,46.71,46.71,25093.0,40.3707,40.4052,40.293,40.293,25093.0
2021-10-28 12:30:00,46.72,46.79,46.71,46.71,18347.0,40.3017,40.362,40.293,40.293,18347.0
2021-10-28 12:35:00,46.71,46.72,46.68,46.69,21014.0,40.293,40.3017,40.2672,40.2758,21014.0
2021-10-28 12:40:00,46.7,46.77,46.67,46.77,11604.0,40.2844,40.3448,40.2585,40.3448,11604.0
2021-10-28 12:45:00,46.79,47.01,46.78,47.01,34153.0,40.362,40.5518,40.3534,40.5518,34153.0
2021-10-28 12:50:00,47.0,47.01,46.93,46.95,27639.0,40.5432,40.5518,40.4828,40.5001,27639.0
2021-10-28 12:55:00,46.95,46.97,46.85,46.89,19408.0,40.5001,40.5173,40.4138,40.4483,19408.0
2021-10-28 13:00:00,46.89,46.94,46.85,46.88,14155.0,40.4483,40.4914,40.4138,40.4397,14155.0
2021-10-28 13:05:00,46.88,46.91,46.79,46.79,17487.0,40.4397,40.4656,40.362,40.362,17487.0
2021-10-28 13:10:00,46.79,46.85,46.79,46.83,25309.0,40.362,40.4138,40.362,40.3965,25309.0
2021-10-28 13:15:00,46.83,46.9,46.83,46.84,19135.0,40.3965,40.4569,40.3965,40.4052,19135.0
2021-10-28 13:20:00,46.84,46.9,46.8,46.9,25567.0,40.4052,40.4569,40.3707,40.4569,25567.0
2021-10-28 13:25:00,46.91,47.0,46.91,46.97,40920.0,40.4656,40.5432,40.4656,40.5173,40920.0
2021-10-28 13:30:00,46.96,47.01,46.95,46.99,29752.0,40.5087,40.5518,40.5001,40.5346,29752.0
2021-10-28 13:35:00,47.0,47.12,46.99,47.08,59653.0,40.5432,40.6467,40.5346,40.6122,59653.0
2021-10-28 13:40:00,47.09,47.09,47.02,47.05,26678.0,40.6208,40.6208,40.5604,40.5863,26678.0
2021-10-28 13:45:00,47.06,47.08,46.93,46.94,23678.0,40.5949,40.6122,40.4828,40.4914,23678.0
2021-10-28 13:50:00,46.94,46.99,46.94,46.99,11817.0,40.4914,40.5346,40.4914,40.5346,11817.0
2021-10-28 13:55:00,46.99,47.01,46.9,46.91,37624.0,40.5346,40.5518,40.4569,40.4656,37624.0
2021-10-28 14:00:00,46.91,46.99,46.91,46.98,18944.0,40.4656,40.5346,40.4656,40.5259,18944.0
2021-10-28 14:05:00,46.99,47.02,46.96,46.97,21105.0,40.5346,40.5604,40.5087,40.5173,21105.0
2021-10-28 14:10:00,46.97,47.0,46.96,47.0,23889.0,40.5173,40.5432,40.5087,40.5432,23889.0
2021-10-28 14:15:00,47.0,47.13,46.97,47.09,51718.0,40.5432,40.6553,40.5173,40.6208,51718.0
2021-10-28 14:20:00,47.1,47.12,47.02,47.07,18570.0,40.6295,40.6467,40.5604,40.6036,18570.0
2021-10-28 14:25:00,47.07,47.1,47.01,47.05,24104.0,40.6036,40.6295,40.5518,40.5863,24104.0
2021-10-28 14:30:00,47.04,47.04,46.97,47.0,22281.0,40.5777,40.5777,40.5173,40.5432,22281.0
2021-10-28 14:35:00,47.01,47.01,46.96,46.99,11801.0,40.5518,40.5518,40.5087,40.5346,11801.0
2021-10-28 14:40:00,47.0,47.0,46.93,46.94,13247.0,40.5432,40.5432,40.4828,40.4914,13247.0
2021-10-28 14:45:00,46.94,47.05,46.93,47.05,26232.0,40.4914,40.5863,40.4828,40.5863,26232.0
2021-10-28 14:50:00,47.05,47.06,47.0,47.04,19836.0,40.5863,40.5949,40.5432,40.5777,19836.0
2021-10-28 14:55:00,47.04,47.04,46.96,46.98,13107.0,40.5777,40.5777,40.5087,40.5259,13107.0
2021-10-28 15:00:00,46.98,46.99,46.91,46.95,17544.0,40.5259,40.5346,40.4656,40.5001,17544.0
2021-10-28 15:05:00,46.94,47.0,46.91,46.99,15433.0,40.4914,40.5432,40.4656,40.5346,15433.0
2021-10-28 15:10:00,46.99,47.01,46.94,46.95,26943.0,40.5346,40.5518,40.4914,40.5001,26943.0
2021-10-28 15:15:00,46.95,47.0,46.93,47.0,15741.0,40.5001,40.5432,40.4828,40.5432,15741.0
2021-10-28 15:20:00,47.01,47.04,46.94,47.0,34365.0,40.5518,40.5777,40.4914,40.5432,34365.0
2021-10-28 15:25:00,46.99,47.04,46.98,46.99,35595.0,40.5346,40.5777,40.5259,40.5346,35595.0
2021-10-28 15:30:00,46.99,47.07,46.99,47.05,63259.0,40.5346,40.6036,40.5346,40.5863,63259.0
2021-10-28 15:35:00,47.05,47.12,47.03,47.07,35585.0,40.5863,40.6467,40.5691,40.6036,35585.0
2021-10-28 15:40:00,47.07,47.12,47.06,47.1,60864.0,40.6036,40.6467,40.5949,40.6295,60864.0
2021-10-28 15:45:00,47.1,47.14,47.08,47.12,47845.0,40.6295,40.664,40.6122,40.6467,47845.0
2021-10-28 15:50:00,47.12,47.22,47.12,47.2,134814.0,40.6467,40.733,40.6467,40.7157,134814.0
2021-10-28 15:55:00,47.2,47.26,47.19,47.24,193549.0,40.7157,40.7675,40.7071,40.7502,193549.0
2021-10-29 09:30:00,46.38,46.58,46.32,46.56,255513.0,40.0084,40.1809,39.9566,40.1636,255513.0
2021-10-29 09:35:00,46.57,46.65,46.51,46.56,119024.0,40.1723,40.2413,40.1205,40.1636,119024.0
2021-10-29 09:40:00,46.56,46.56,46.42,46.54,85382.0,40.1636,40.1636,40.0429,40.1464,85382.0
2021-10-29 09:45:00,46.54,46.61,46.45,46.53,66247.0,40.1464,40.2068,40.0687,40.1378,66247.0
2021-10-29 09:50:00,46.53,46.53,46.44,46.48,53458.0,40.1378,40.1378,40.0601,40.0946,53458.0
2021-10-29 09:55:00,46.51,46.51,46.36,46.37,43278.0,40.1205,40.1205,39.9911,39.9997,43278.0
2021-10-29 10:00:00,46.36,46.39,46.22,46.33,100424.0,39.9911,40.017,39.8703,39.9652,100424.0
2021-10-29 10:05:00,46.33,46.35,46.24,46.3,30941.0,39.9652,39.9825,39.8876,39.9394,30941.0
2021-10-29 10:10:00,46.29,46.29,46.19,46.22,147861.0,39.9307,39.9307,39.8445,39.8703,147861.0
2021-10-29 10:15:00,46.23,46.23,46.11,46.11,77263.0,39.879,39.879,39.7755,39.7755,77263.0
2021-10-29 10:20:00,46.12,46.19,46.12,46.15,67691.0,39.7841,39.8445,39.7841,39.81,67691.0
2021-10-29 10:25:00,46.14,46.17,46.07,46.12,75956.0,39.8013,39.8272,39.741,39.7841,75956.0
2021-10-29 10:30:00,46.11,46.21,46.08,46.2,91032.0,39.7755,39.8617,39.7496,39.8531,91032.0
2021-10-29 10:35:00,46.19,46.29,46.19,46.24,210966.0,39.8445,39.9307,39.8445,39.8876,210966.0
2021-10-29 10:40:00,46.23,46.24,46.11,46.19,52133.0,39.879,39.8876,39.7755,39.8445,52133.0
2021-10-29 10:45:00,46.19,46.32,46.16,46.29,54964.0,39.8445,39.9566,39.8186,39.9307,54964.0
2021-10-29 10:50:00,46.28,46.3,46.2,46.2,38688.0,39.9221,39.9394,39.8531,39.8531,38688.0
2021-10-29 10:55:00,46.19,46.24,46.14,46.17,46997.0,39.8445,39.8876,39.8013,39.8272,46997.0
2021-10-29 11:00:00,46.17,46.22,46.17,46.21,39850.0,39.8272,39.8703,39.8272,39.8617,39850.0
2021-10-29 11:05:00,46.21,46.27,46.17,46.22,31196.0,39.8617,39.9135,39.8272,39.8703,31196.0
2021-10-29 11:10:00,46.22,46.25,46.18,46.19,48895.0,39.8703,39.8962,39.8358,39.8445,48895.0
2021-10-29 11:15:00,46.19,46.19,46.08,46.09,49171.0,39.8445,39.8445,39.7496,39.7582,49171.0
2021-10-29 11:20:00,46.09,46.11,46.06,46.08,50886.0,39.7582,39.7755,39.7323,39.7496,50886.0
2021-10-29 11:25:00,46.08,46.17,45.99,46.16,85128.0,39.7496,39.8272,39.6719,39.8186,85128.0
2021-10-29 11:30:00,46.17,46.24,46.1,46.13,134588.0,39.8272,39.8876,39.7668,39.7927,134588.0
2021-10-29 11:35:00,46.13,46.14,46.07,46.09,27945.0,39.7927,39.8013,39.741,39.7582,27945.0
2021-10-29 11:40:00,46.09,46.12,46.0,46.01,35883.0,39.7582,39.7841,39.6806,39.6892,35883.0
2021-10-29 11:45:00,46.02,46.04,45.99,46.03,119298.0,39.6978,39.7151,39.6719,39.7064,119298.0
2021-10-29 11:50:00,46.04,46.09,46.02,46.08,30439.0,39.7151,39.7582,39.6978,39.7496,30439.0
2021-10-29 11:55:00,46.05,46.11,46.0,46.01,32851.0,39.7237,39.7755,39.6806,39.6892,32851.0
2021-10-29 12:00:00,46.02,46.05,46.0,46.04,21634.0,39.6978,39.7237,39.6806,39.7151,21634.0
2021-10-29 12:05:00,46.04,46.05,46.01,46.05,26933.0,39.7151,39.7237,39.6892,39.7237,26933.0
2021-10-29 12:10:00,46.05,46.1,46.03,46.07,41477.0,39.7237,39.7668,39.7064,39.741,41477.0
2021-10-29 12:15:00,46.07,46.11,46.02,46.05,58109.0,39.741,39.7755,39.6978,39.7237,58109.0
2021-10-29 12:20:00,46.05,46.1,46.04,46.09,28447.0,39.7237,39.7668,39.7151,39.7582,28447.0
2021-10-29 12:25:00,46.08,46.08,45.98,46.03,23426.0,39.7496,39.7496,39.6633,39.7064,23426.0
2021-10-29 12:30:00,46.04,46.04,45.99,46.0,21044.0,39.7151,39.7151,39.6719,39.6806,21044.0
2021-10-29 12:35:00,46.0,46.07,45.98,46.07,46112.0,39.6806,39.741,39.6633,39.741,46112.0
2021-10-29 12:40:00,46.07,46.07,45.97,46.0,23662.0,39.741,39.741,39.6547,39.6806,23662.0
2021-10-29 12:45:00,46.0,46.07,46.0,46.01,21479.0,39.6806,39.741,39.6806,39.6892,21479.0
2021-10-29 12:50:00,46.02,46.04,45.95,45.95,18835.0,39.6978,39.7151,39.6374,39.6374,18835.0
2021-10-29 12:55:00,45.96,45.98,45.92,45.97,41994.0,39.6461,39.6633,39.6116,39.6547,41994.0
2021-10-29 13:00:00,45.97,45.99,45.92,45.98,21829.0,39.6547,39.6719,39.6116,39.6633,21829.0
2021-10-29 13:05:00,45.98,45.99,45.93,45.94,44841.0,39.6633,39.6719,39.6202,39.6288,44841.0
2021-10-29 13:10:00,45.94,45.96,45.88,45.95,145131.0,39.6288,39.6461,39.5771,39.6374,145131.0
2021-10-29 13:15:00,45.95,45.99,45.93,45.94,66186.0,39.6374,39.6719,39.6202,39.6288,66186.0
2021-10-29 13:20:00,45.93,45.93,45.89,45.91,15072.0,39.6202,39.6202,39.5857,39.6029,15072.0
2021-10-29 13:25:00,45.92,45.94,45.91,45.94,112996.0,39.6116,39.6288,39.6029,39.6288,112996.0
2021-10-29 13:30:00,45.95,45.97,45.91,45.94,24823.0,39.6374,39.6547,39.6029,39.6288,24823.0
2021-10-29 13:35:00,45.94,45.96,45.91,45.92,17281.0,39.6288,39.6461,39.6029,39.6116,17281.0
2021-10-29 13:40:00,45.91,45.93,45.89,45.92,35060.0,39.6029,39.6202,39.5857,39.6116,35060.0
2021-10-29 13:45:00,45.93,45.93,45.87,45.88,35112.0,39.6202,39.6202,39.5684,39.5771,35112.0
2021-10-29 13:50:00,45.88,45.9,45.87,45.9,27097.0,39.5771,39.5943,39.5684,39.5943,27097.0
2021-10-29 13:55:00,45.9,45.92,45.89,45.9,24755.0,39.5943,39.6116,39.5857,39.5943,24755.0
2021-10-29 14:00:00,45.9,45.92,45.88,45.91,23712.0,39.5943,39.6116,39.5771,39.6029,23712.0
2021-10-29 14:05:00,45.91,45.91,45.88,45.91,14332.0,39.6029,39.6029,39.5771,39.6029,14332.0
2021-10-29 14:10:00,45.9,45.9,45.85,45.88,33172.0,39.5943,39.5943,39.5512,39.5771,33172.0
2021-10-29 14:15:00,45.87,45.87,45.82,45.83,48462.0,39.5684,39.5684,39.5253,39.5339,48462.0
2021-10-29 14:20:00,45.83,45.83,45.76,45.78,79477.0,39.5339,39.5339,39.4735,39.4908,79477.0
2021-10-29 14:25:00,45.78,45.78,45.73,45.76,35563.0,39.4908,39.4908,39.4477,39.4735,35563.0
2021-10-29 14:30:00,45.76,45.77,45.7,45.74,32987.0,39.4735,39.4822,39.4218,39.4563,32987.0
2021-10-29 14:35:00,45.74,45.8,45.74,45.79,44784.0,39.4563,39.508,39.4563,39.4994,44784.0
2021-10-29 14:40:00,45.78,45.8,45.74,45.75,36267.0,39.4908,39.508,39.4563,39.4649,36267.0
2021-10-29 14:45:00,45.76,45.77,45.72,45.76,33346.0,39.4735,39.4822,39.439,39.4735,33346.0
2021-10-29 14:50:00,45.77,45.79,45.74,45.74,72253.0,39.4822,39.4994,39.4563,39.4563,72253.0
2021-10-29 14:55:00,45.74,45.76,45.71,45.73,83274.0,39.4563,39.4735,39.4304,39.4477,83274.0
2021-10-29 15:00:00,45.74,45.75,45.69,45.72,59865.0,39.4563,39.4649,39.4132,39.439,59865.0
2021-10-29 15:05:00,45.72,45.74,45.69,45.71,72583.0,39.439,39.4563,39.4132,39.4304,72583.0
2021-10-29 15:10:00,45.71,45.74,45.7,45.72,49997.0,39.4304,39.4563,39.4218,39.439,49997.0
2021-10-29 15:15:00,45.71,45.72,45.65,45.66,47813.0,39.4304,39.439,39.3787,39.3873,47813.0
2021-10-29 15:20:00,45.67,45.7,45.66,45.67,87544.0,39.3959,39.4218,39.3873,39.3959,87544.0
2021-10-29 15:25:00,45.67,45.69,45.65,45.69,29685.0,39.3959,39.4132,39.3787,39.4132,29685.0
2021-10-29 15:30:00,45.69,45.73,45.68,45.72,96236.0,39.4132,39.4477,39.4045,39.439,96236.0
2021-10-29 15:35:00,45.71,45.74,45.71,45.72,72000.0,39.4304,39.4563,39.4304,39.439,72000.0
2021-10-29 15:40:00,45.72,45.77,45.71,45.77,150886.0,39.439,39.4822,39.4304,39.4822,150886.0
2021-10-29 15:45:00,45.77,45.87,45.77,45.83,164355.0,39.4822,39.5684,39.4822,39.5339,164355.0
2021-10-29 15:50:00,45.83,45.85,45.78,45.83,108948.0,39.5339,39.5512,39.4908,39.5339,108948.0
2021-10-29 15:55:00,45.83,45.85,45.78,45.84,294646.0,39.5339,39.5512,39.4908,39.5425,294646.0
2021-11-01 09:30:00,46.07,46.21,46.06,46.16,215905.0,39.741,39.8617,39.7323,39.8186,215905.0
2021-11-01 09:35:00,46.15,46.28,46.15,46.25,80873.0,39.81,39.9221,39.81,39.8962,80873.0
2021-11-01 09:40:00,46.25,46.25,46.11,46.13,83103.0,39.8962,39.8962,39.7755,39.7927,83103.0
2021-11-01 09:45:00,46.13,46.16,45.96,46.0,121905.0,39.7927,39.8186,39.6461,39.6806,121905.0
2021-11-01 09:50:00,46.0,46.06,45.95,45.98,46226.0,39.6806,39.7323,39.6374,39.6633,46226.0
2021-11-01 09:55:00,45.98,46.01,45.88,45.91,58062.0,39.6633,39.6892,39.5771,39.6029,58062.0
2021-11-01 10:00:00,45.91,45.94,45.67,45.69,117760.0,39.6029,39.6288,39.3959,39.4132,117760.0
2021-11-01 10:05:00,45.7,45.84,45.69,45.84,40660.0,39.4218,39.5425,39.4132,39.5425,40660.0
2021-11-01 10:10:00,45.83,45.93,45.81,45.92,41903.0,39.5339,39.6202,39.5167,39.6116,41903.0
2021-11-01 10:15:00,45.93,45.99,45.92,45.97,29131.0,39.6202,39.6719,39.6116,39.6547,29131.0
2021-11-01 10:20:00,45.96,46.0,45.92,45.96,53760.0,39.6461,39.6806,39.6116,39.6461,53760.0
2021-11-01 10:25:00,45.97,46.01,45.94,45.98,22005.0,39.6547,39.6892,39.6288,39.6633,22005.0
2021-11-01 10:30:00,45.98,46.0,45.93,46.0,25372.0,39.6633,39.6806,39.6202,39.6806,25372.0
2021-11-01 10:35:00,45.99,46.03,45.93,45.94,32883.0,39.6719,39.7064,39.6202,39.6288,32883.0
2021-11-01 10:40:00,45.94,45.95,45.89,45.91,43889.0,39.6288,39.6374,39.5857,39.6029,43889.0
2021-11-01 10:45:00,45.91,45.94,45.86,45.9,20986.0,39.6029,39.6288,39.5598,39.5943,20986.0
2021-11-01 10:50:00,45.9,45.92,45.85,45.9,14560.0,39.5943,39.6116,39.5512,39.5943,14560.0
2021-11-01 10:55:00,45.91,45.98,45.9,45.96,46203.0,39.6029,39.6633,39.5943,39.6461,46203.0
2021-11-01 11:00:00,45.96,46.02,45.9,45.97,29136.0,39.6461,39.6978,39.5943,39.6547,29136.0
2021-11-01 11:05:00,45.97,45.97,45.89,45.92,18041.0,39.6547,39.6547,39.5857,39.6116,18041.0
2021-11-01 11:10:00,45.91,45.93,45.87,45.9,41479.0,39.6029,39.6202,39.5684,39.5943,41479.0
2021-11-01 11:15:00,45.9,45.98,45.88,45.97,31278.0,39.5943,39.6633,39.5771,39.6547,31278.0
2021-11-01 11:20:00,45.97,45.98,45.93,45.95,44352.0,39.6547,39.6633,39.6202,39.6374,44352.0
2021-11-01 11:25:00,45.95,45.95,45.89,45.95,44707.0,39.6374,39.6374,39.5857,39.6374,44707.0
2021-11-01 11:30:00,45.95,46.01,45.94,46.01,24874.0,39.6374,39.6892,39.6288,39.6892,24874.0
2021-11-01 11:35:00,46.02,46.03,45.97,45.98,18814.0,39.6978,39.7064,39.6547,39.6633,18814.0
2021-11-01 11:40:00,45.98,45.99,45.95,45.98,30817.0,39.6633,39.6719,39.6374,39.6633,30817.0
2021-11-01 11:45:00,45.98,45.98,45.94,45.97,35670.0,39.6633,39.6633,39.6288,39.6547,35670.0
2021-11-01 11:50:00,45.97,45.98,45.94,45.95,21873.0,39.6547,39.6633,39.6288,39.6374,21873.0
2021-11-01 11:55:00,45.95,45.96,45.9,45.93,63379.0,39.6374,39.6461,39.5943,39.6202,63379.0
2021-11-01 12:00:00,45.93,45.94,45.89,45.91,27649.0,39.6202,39.6288,39.5857,39.6029,27649.0
2021-11-01 12:05:00,45.91,45.93,45.88,45.92,18032.0,39.6029,39.6202,39.5771,39.6116,18032.0
2021-11-01 12:10:00,45.91,45.92,45.89,45.91,12102.0,39.6029,39.6116,39.5857,39.6029,12102.0
2021-11-01 12:15:00,45.9,45.9,45.85,45.88,15375.0,39.5943,39.5943,39.5512,39.5771,15375.0
2021-11-01 12:20:00,45.87,45.89,45.78,45.79,39679.0,39.5684,39.5857,39.4908,39.4994,39679.0
2021-11-01 12:25:00,45.78,45.8,45.73,45.79,33870.0,39.4908,39.508,39.4477,39.4994,33870.0
2021-11-01 12:30:00,45.8,45.82,45.72,45.73,97615.0,39.508,39.5253,39.439,39.4477,97615.0
2021-11-01 12:35:00,45.73,45.81,45.73,45.8,16215.0,39.4477,39.5167,39.4477,39.508,16215.0
2021-11-01 12:40:00,45.81,45.83,45.78,45.81,15224.0,39.5167,39.5339,39.4908,39.5167,15224.0
2021-11-01 12:45:00,45.84,45.85,45.81,45.83,8058.0,39.5425,39.5512,39.5167,39.5339,8058.0
2021-11-01 12:50:00,45.84,45.91,45.83,45.9,47043.0,39.5425,39.6029,39.5339,39.5943,47043.0
2021-11-01 12:55:00,45.9,45.92,45.87,45.92,16045.0,39.5943,39.6116,39.5684,39.6116,16045.0
2021-11-01 13:00:00,45.94,45.94,45.9,45.92,41659.0,39.6288,39.6288,39.5943,39.6116,41659.0
2021-11-01 13:05:00,45.92,45.92,45.88,45.91,24079.0,39.6116,39.6116,39.5771,39.6029,24079.0
2021-11-01 13:10:00,45.91,45.92,45.88,45.9,33579.0,39.6029,39.6116,39.5771,39.5943,33579.0
2021-11-01 13:15:00,45.89,45.89,45.85,45.87,22972.0,39.5857,39.5857,39.5512,39.5684,22972.0
2021-11-01 13:20:00,45.87,45.87,45.8,45.81,11098.0,39.5684,39.5684,39.508,39.5167,11098.0
2021-11-01 13:25:00,45.8,45.81,45.77,45.77,8491.0,39.508,39.5167,39.4822,39.4822,8491.0
2021-11-01 13:30:00,45.76,45.79,45.75,45.78,15291.0,39.4735,39.4994,39.4649,39.4908,15291.0
2021-11-01 13:35:00,45.78,45.83,45.77,45.83,12504.0,39.4908,39.5339,39.4822,39.5339,12504.0
2021-11-01 13:40:00,45.82,45.82,45.78,45.78,22229.0,39.5253,39.5253,39.4908,39.4908,22229.0
2021-11-01 13:45:00,45.77,45.79,45.74,45.77,22276.0,39.4822,39.4994,39.4563,39.4822,22276.0
2021-11-01 13:50:00,45.77,45.79,45.72,45.72,9740.0,39.4822,39.4994,39.439,39.439,9740.0
2021-11-01 13:55:00,45.71,45.73,45.71,45.71,15680.0,39.4304,39.4477,39.4304,39.4304,15680.0
2021-11-01 14:00:00,45.72,45.75,45.71,45.73,8048.0,39.439,39.4649,39.4304,39.4477,8048.0
2021-11-01 14:05:00,45.73,45.76,45.7,45.75,13087.0,39.4477,39.4735,39.4218,39.4649,13087.0
2021-11-01 14:10:00,45.76,45.77,45.71,45.72,7308.0,39.4735,39.4822,39.4304,39.439,7308.0
2021-11-01 14:15:00,45.73,45.74,45.66,45.68,17551.0,39.4477,39.4563,39.3873,39.4045,17551.0
2021-11-01 14:20:00,45.68,45.72,45.67,45.71,9843.0,39.4045,39.439,39.3959,39.4304,9843.0
2021-11-01 14:25:00,45.71,45.74,45.69,45.74,10169.0,39.4304,39.4563,39.4132,39.4563,10169.0
2021-11-01 14:30:00,45.73,45.77,45.73,45.75,17313.0,39.4477,39.4822,39.4477,39.4649,17313.0
2021-11-01 14:35:00,45.74,45.76,45.72,45.75,11523.0,39.4563,39.4735,39.439,39.4649,11523.0
2021-11-01 14:40:00,45.74,45.78,45.74,45.78,11659.0,39.4563,39.4908,39.4563,39.4908,11659.0
2021-11-01 14:45:00,45.77,45.8,45.76,45.78,13250.0,39.4822,39.508,39.4735,39.4908,13250.0
2021-11-01 14:50:00,45.78,45.79,45.75,45.77,4871.0,39.4908,39.4994,39.4649,39.4822,4871.0
2021-11-01 14:55:00,45.77,45.78,45.74,45.76,10272.0,39.4822,39.4908,39.4563,39.4735,10272.0
2021-11-01 15:00:00,45.75,45.75,45.72,45.74,11309.0,39.4649,39.4649,39.439,39.4563,11309.0
2021-11-01 15:05:00,45.75,45.76,45.72,45.74,14366.0,39.4649,39.4735,39.439,39.4563,14366.0
2021-11-01 15:10:00,45.74,45.78,45.73,45.77,10566.0,39.4563,39.4908,39.4477,39.4822,10566.0
2021-11-01 15:15:00,45.78,45.79,45.75,45.76,14911.0,39.4908,39.4994,39.4649,39.4735,14911.0
2021-11-01 15:20:00,45.75,45.81,45.72,45.79,17857.0,39.4649,39.5167,39.439,39.4994,17857.0
2021-11-01 15:25:00,45.79,45.79,45.7,45.71,9279.0,39.4994,39.4994,39.4218,39.4304,9279.0
2021-11-01 15:30:00,45.7,45.73,45.7,45.71,14944.0,39.4218,39.4477,39.4218,39.4304,14944.0
2021-11-01 15:35:00,45.72,45.72,45.67,45.69,25863.0,39.439,39.439,39.3959,39.4132,25863.0
2021-11-01 15:40:00,45.69,45.71,45.66,45.71,28281.0,39.4132,39.4304,39.3873,39.4304,28281.0
2021-11-01 15:45:00,45.71,45.74,45.69,45.7,27328.0,39.4304,39.4563,39.4132,39.4218,27328.0
2021-11-01 15:50:00,45.7,45.73,45.68,45.71,48235.0,39.4218,39.4477,39.4045,39.4304,48235.0
2021-11-01 15:55:00,45.71,45.82,45.69,45.82,139212.0,39.4304,39.5253,39.4132,39.5253,139212.0
2021-11-02 09:30:00,44.95,44.98,44.7,44.9,188275.0,38.7748,38.8007,38.5592,38.7317,188275.0
2021-11-02 09:35:00,44.89,44.95,44.8,44.8,46768.0,38.7231,38.7748,38.6454,38.6454,46768.0
2021-11-02 09:40:00,44.8,44.83,44.68,44.79,136390.0,38.6454,38.6713,38.5419,38.6368,136390.0
2021-11-02 09:45:00,44.79,44.84,44.69,44.76,50528.0,38.6368,38.6799,38.5505,38.6109,50528.0
2021-11-02 09:50:00,44.75,44.8,44.72,44.77,37307.0,38.6023,38.6454,38.5764,38.6195,37307.0
2021-11-02 09:55:00,44.77,44.8,44.68,44.73,42527.0,38.6195,38.6454,38.5419,38.585,42527.0
2021-11-02 10:00:00,44.73,44.76,44.69,44.74,63443.0,38.585,38.6109,38.5505,38.5937,63443.0
2021-11-02 10:05:00,44.76,44.83,44.71,44.8,38656.0,38.6109,38.6713,38.5678,38.6454,38656.0
2021-11-02 10:10:00,44.81,44.87,44.79,44.84,38251.0,38.6541,38.7058,38.6368,38.6799,38251.0
2021-11-02 10:15:00,44.84,44.95,44.83,44.92,39461.0,38.6799,38.7748,38.6713,38.7489,39461.0
2021-11-02 10:20:00,44.91,44.94,44.83,44.84,59027.0,38.7403,38.7662,38.6713,38.6799,59027.0
2021-11-02 10:25:00,44.84,44.91,44.81,44.81,20032.0,38.6799,38.7403,38.6541,38.6541,20032.0
2021-11-02 10:30:00,44.8,44.89,44.78,44.89,27470.0,38.6454,38.7231,38.6282,38.7231,27470.0
2021-11-02 10:35:00,44.9,44.98,44.87,44.96,31748.0,38.7317,38.8007,38.7058,38.7834,31748.0
2021-11-02 10:40:00,44.96,44.97,44.88,44.89,28363.0,38.7834,38.7921,38.7144,38.7231,28363.0
2021-11-02 10:45:00,44.9,44.94,44.89,44.91,22406.0,38.7317,38.7662,38.7231,38.7403,22406.0
2021-11-02 10:50:00,44.9,44.98,44.89,44.98,24381.0,38.7317,38.8007,38.7231,38.8007,24381.0
2021-11-02 10:55:00,44.98,44.99,44.95,44.96,33316.0,38.8007,38.8093,38.7748,38.7834,33316.0
2021-11-02 11:00:00,44.96,45.1,44.96,45.02,32025.0,38.7834,38.9042,38.7834,38.8352,32025.0
2021-11-02 11:05:00,45.01,45.05,45.0,45.04,26553.0,38.8266,38.8611,38.8179,38.8525,26553.0
2021-11-02 11:10:00,45.03,45.04,44.98,45.01,43960.0,38.8438,38.8525,38.8007,38.8266,43960.0
2021-11-02 11:15:00,45.01,45.06,45.0,45.05,35560.0,38.8266,38.8697,38.8179,38.8611,35560.0
2021-11-02 11:20:00,45.05,45.08,45.02,45.08,17980.0,38.8611,38.887,38.8352,38.887,17980.0
2021-11-02 11:25:00,45.08,45.18,45.07,45.17,45361.0,38.887,38.9732,38.8783,38.9646,45361.0
2021-11-02 11:30:00,45.17,45.19,45.12,45.14,41913.0,38.9646,38.9818,38.9215,38.9387,41913.0
2021-11-02 11:35:00,45.14,45.15,45.06,45.09,17669.0,38.9387,38.9473,38.8697,38.8956,17669.0
2021-11-02 11:40:00,45.08,45.17,45.08,45.16,38835.0,38.887,38.9646,38.887,38.956,38835.0
2021-11-02 11:45:00,45.16,45.18,45.08,45.08,13708.0,38.956,38.9732,38.887,38.887,13708.0
2021-11-02 11:50:00,45.06,45.06,45.03,45.03,12913.0,38.8697,38.8697,38.8438,38.8438,12913.0
2021-11-02 11:55:00,45.03,45.03,44.93,44.96,23224.0,38.8438,38.8438,38.7576,38.7834,23224.0
2021-11-02 12:00:00,44.96,45.02,44.95,45.0,15871.0,38.7834,38.8352,38.7748,38.8179,15871.0
2021-11-02 12:05:00,44.99,45.04,44.98,45.0,9394.0,38.8093,38.8525,38.8007,38.8179,9394.0
2021-11-02 12:10:00,45.01,45.07,45.0,45.06,95418.0,38.8266,38.8783,38.8179,38.8697,95418.0
2021-11-02 12:15:00,45.07,45.11,45.06,45.1,26385.0,38.8783,38.9128,38.8697,38.9042,26385.0
2021-11-02 12:20:00,45.1,45.13,45.08,45.09,23427.0,38.9042,38.9301,38.887,38.8956,23427.0
2021-11-02 12:25:00,45.09,45.1,45.03,45.08,18589.0,38.8956,38.9042,38.8438,38.887,18589.0
2021-11-02 12:30:00,45.09,45.12,45.07,45.11,23754.0,38.8956,38.9215,38.8783,38.9128,23754.0
2021-11-02 12:35:00,45.11,45.14,45.08,45.13,33582.0,38.9128,38.9387,38.887,38.9301,33582.0
2021-11-02 12:40:00,45.13,45.14,45.06,45.09,30048.0,38.9301,38.9387,38.8697,38.8956,30048.0
2021-11-02 12:45:00,45.09,45.17,45.08,45.16,15211.0,38.8956,38.9646,38.887,38.956,15211.0
2021-11-02 12:50:00,45.16,45.19,45.13,45.13,9228.0,38.956,38.9818,38.9301,38.9301,9228.0
2021-11-02 12:55:00,45.12,45.13,45.07,45.1,12559.0,38.9215,38.9301,38.8783,38.9042,12559.0
2021-11-02 13:00:00,45.11,45.15,45.11,45.14,6401.0,38.9128,38.9473,38.9128,38.9387,6401.0
2021-11-02 13:05:00,45.14,45.14,45.12,45.13,5243.0,38.9387,38.9387,38.9215,38.9301,5243.0
2021-11-02 13:10:00,45.14,45.18,45.12,45.17,7948.0,38.9387,38.9732,38.9215,38.9646,7948.0
2021-11-02 13:15:00,45.16,45.2,45.16,45.19,8660.0,38.956,38.9905,38.956,38.9818,8660.0
2021-11-02 13:20:00,45.2,45.23,45.19,45.2,6848.0,38.9905,39.0164,38.9818,38.9905,6848.0
2021-11-02 13:25:00,45.2,45.22,45.16,45.22,16397.0,38.9905,39.0077,38.956,39.0077,16397.0
2021-11-02 13:30:00,45.23,45.23,45.18,45.22,14192.0,39.0164,39.0164,38.9732,39.0077,14192.0
2021-11-02 13:35:00,45.22,45.22,45.2,45.22,13006.0,39.0077,39.0077,38.9905,39.0077,13006.0
2021-11-02 13:40:00,45.2,45.2,45.15,45.16,7596.0,38.9905,38.9905,38.9473,38.956,7596.0
2021-11-02 13:45:00,45.17,45.19,45.16,45.16,6758.0,38.9646,38.9818,38.956,38.956,6758.0
2021-11-02 13:50:00,45.16,45.2,45.15,45.2,9548.0,38.956,38.9905,38.9473,38.9905,9548.0
2021-11-02 13:55:00,45.2,45.21,45.17,45.19,9028.0,38.9905,38.9991,38.9646,38.9818,9028.0
2021-11-02 14:00:00,45.19,45.2,45.16,45.16,11834.0,38.9818,38.9905,38.956,38.956,11834.0
2021-11-02 14:05:00,45.17,45.18,45.14,45.14,7871.0,38.9646,38.9732,38.9387,38.9387,7871.0
2021-11-02 14:10:00,45.15,45.17,45.14,45.17,13104.0,38.9473,38.9646,38.9387,38.9646,13104.0
2021-11-02 14:15:00,45.17,45.18,45.15,45.16,8778.0,38.9646,38.9732,38.9473,38.956,8778.0
2021-11-02 14:20:00,45.15,45.16,45.11,45.12,6979.0,38.9473,38.956,38.9128,38.9215,6979.0
2021-11-02 14:25:00,45.11,45.13,45.1,45.1,11940.0,38.9128,38.9301,38.9042,38.9042,11940.0
2021-11-02 14:30:00,45.09,45.09,45.06,45.07,5221.0,38.8956,38.8956,38.8697,38.8783,5221.0
2021-11-02 14:35:00,45.08,45.1,45.06,45.1,7375.0,38.887,38.9042,38.8697,38.9042,7375.0
2021-11-02 14:40:00,45.09,45.12,45.09,45.11,9779.0,38.8956,38.9215,38.8956,38.9128,9779.0
2021-11-02 14:45:00,45.11,45.12,45.09,45.12,13730.0,38.9128,38.9215,38.8956,38.9215,13730.0
2021-11-02 14:50:00,45.12,45.12,45.09,45.11,5840.0,38.9215,38.9215,38.8956,38.9128,5840.0
2021-11-02 14:55:00,45.11,45.11,45.08,45.09,3961.0,38.9128,38.9128,38.887,38.8956,3961.0
2021-11-02 15:00:00,45.09,45.12,45.08,45.11,8947.0,38.8956,38.9215,38.887,38.9128,8947.0
2021-11-02 15:05:00,45.1,45.1,45.08,45.1,11532.0,38.9042,38.9042,38.887,38.9042,11532.0
2021-11-02 15:10:00,45.12,45.13,45.11,45.12,9647.0,38.9215,38.9301,38.9128,38.9215,9647.0
2021-11-02 15:15:00,45.12,45.17,45.12,45.16,22606.0,38.9215,38.9646,38.9215,38.956,22606.0
2021-11-02 15:20:00,45.16,45.17,45.13,45.16,10150.0,38.956,38.9646,38.9301,38.956,10150.0
2021-11-02 15:25:00,45.17,45.21,45.16,45.21,6206.0,38.9646,38.9991,38.956,38.9991,6206.0
2021-11-02 15:30:00,45.21,45.26,45.2,45.25,33036.0,38.9991,39.0422,38.9905,39.0336,33036.0
2021-11-02 15:35:00,45.26,45.26,45.18,45.18,17452.0,39.0422,39.0422,38.9732,38.9732,17452.0
2021-11-02 15:40:00,45.18,45.19,45.17,45.18,16623.0,38.9732,38.9818,38.9646,38.9732,16623.0
2021-11-02 15:45:00,45.18,45.2,45.17,45.19,26301.0,38.9732,38.9905,38.9646,38.9818,26301.0
2021-11-02 15:50:00,45.19,45.19,45.12,45.18,58005.0,38.9818,38.9818,38.9215,38.9732,58005.0
2021-11-02 15:55:00,45.17,45.2,45.15,45.17,109543.0,38.9646,38.9905,38.9473,38.9646,109543.0
2021-11-03 09:30:00,44.43,44.43,44.3,44.42,83163.0,38.3263,38.3263,38.2141,38.3176,83163.0
2021-11-03 09:35:00,44.42,44.45,44.38,44.41,18022.0,38.3176,38.3435,38.2831,38.309,18022.0
2021-11-03 09:40:00,44.42,44.42,44.34,44.42,25715.0,38.3176,38.3176,38.2486,38.3176,25715.0
2021-11-03 09:45:00,44.43,44.44,44.36,44.36,30142.0,38.3263,38.3349,38.2659,38.2659,30142.0
2021-11-03 09:50:00,44.37,44.37,44.28,44.34,57479.0,38.2745,38.2745,38.1969,38.2486,57479.0
2021-11-03 09:55:00,44.34,44.45,44.34,44.42,15489.0,38.2486,38.3435,38.2486,38.3176,15489.0
2021-11-03 10:00:00,44.41,44.5,44.38,44.44,21904.0,38.309,38.3866,38.2831,38.3349,21904.0
2021-11-03 10:05:00,44.45,44.48,44.41,44.48,16656.0,38.3435,38.3694,38.309,38.3694,16656.0
2021-11-03 10:10:00,44.48,44.53,44.43,44.5,26836.0,38.3694,38.4125,38.3263,38.3866,26836.0
2021-11-03 10:15:00,44.5,44.52,44.45,44.48,27414.0,38.3866,38.4039,38.3435,38.3694,27414.0
2021-11-03 10:20:00,44.47,44.5,44.42,44.48,27676.0,38.3608,38.3866,38.3176,38.3694,27676.0
2021-11-03 10:25:00,44.48,44.53,44.47,44.52,12564.0,38.3694,38.4125,38.3608,38.4039,12564.0
2021-11-03 10:30:00,44.51,44.53,44.46,44.53,13110.0,38.3953,38.4125,38.3521,38.4125,13110.0
2021-11-03 10:35:00,44.51,44.51,44.43,44.46,11650.0,38.3953,38.3953,38.3263,38.3521,11650.0
2021-11-03 10:40:00,44.45,44.52,44.41,44.48,18700.0,38.3435,38.4039,38.309,38.3694,18700.0
2021-11-03 10:45:00,44.49,44.49,44.4,44.41,22007.0,38.378,38.378,38.3004,38.309,22007.0
2021-11-03 10:50:00,44.43,44.45,44.39,44.41,17615.0,38.3263,38.3435,38.2917,38.309,17615.0
2021-11-03 10:55:00,44.42,44.49,44.4,44.44,11392.0,38.3176,38.378,38.3004,38.3349,11392.0
2021-11-03 11:00:00,44.43,44.45,44.39,44.4,12902.0,38.3263,38.3435,38.2917,38.3004,12902.0
2021-11-03 11:05:00,44.4,44.43,44.37,44.41,12974.0,38.3004,38.3263,38.2745,38.309,12974.0
2021-11-03 11:10:00,44.41,44.41,44.36,44.39,14040.0,38.309,38.309,38.2659,38.2917,14040.0
2021-11-03 11:15:00,44.4,44.44,44.39,44.43,22591.0,38.3004,38.3349,38.2917,38.3263,22591.0
2021-11-03 11:20:00,44.42,44.46,44.33,44.33,128167.0,38.3176,38.3521,38.24,38.24,128167.0
2021-11-03 11:25:00,44.32,44.37,44.26,44.34,38259.0,38.2314,38.2745,38.1796,38.2486,38259.0
2021-11-03 11:30:00,44.34,44.46,44.34,44.46,11201.0,38.2486,38.3521,38.2486,38.3521,11201.0
2021-11-03 11:35:00,44.46,44.5,44.44,44.47,29713.0,38.3521,38.3866,38.3349,38.3608,29713.0
2021-11-03 11:40:00,44.47,44.47,44.43,44.46,15906.0,38.3608,38.3608,38.3263,38.3521,15906.0
2021-11-03 11:45:00,44.45,44.46,44.42,44.44,13839.0,38.3435,38.3521,38.3176,38.3349,13839.0
2021-11-03 11:50:00,44.44,44.48,44.42,44.47,10796.0,38.3349,38.3694,38.3176,38.3608,10796.0
2021-11-03 11:55:00,44.47,44.51,44.45,44.51,13721.0,38.3608,38.3953,38.3435,38.3953,13721.0
2021-11-03 12:00:00,44.5,44.54,44.49,44.51,31698.0,38.3866,38.4211,38.378,38.3953,31698.0
2021-11-03 12:05:00,44.52,44.56,44.49,44.51,15612.0,38.4039,38.4384,38.378,38.3953,15612.0
2021-11-03 12:10:00,44.53,44.53,44.47,44.48,15091.0,38.4125,38.4125,38.3608,38.3694,15091.0
2021-11-03 12:15:00,44.48,44.49,44.45,44.47,8287.0,38.3694,38.378,38.3435,38.3608,8287.0
2021-11-03 12:20:00,44.47,44.49,44.42,44.46,11939.0,38.3608,38.378,38.3176,38.3521,11939.0
2021-11-03 12:25:00,44.46,44.5,44.43,44.5,13906.0,38.3521,38.3866,38.3263,38.3866,13906.0
2021-11-03 12:30:00,44.48,44.51,44.43,44.45,58605.0,38.3694,38.3953,38.3263,38.3435,58605.0
2021-11-03 12:35:00,44.46,44.48,44.45,44.45,13190.0,38.3521,38.3694,38.3435,38.3435,13190.0
2021-11-03 12:40:00,44.45,44.45,44.42,44.43,12916.0,38.3435,38.3435,38.3176,38.3263,12916.0
2021-11-03 12:45:00,44.42,44.43,44.39,44.43,6899.0,38.3176,38.3263,38.2917,38.3263,6899.0
2021-11-03 12:50:00,44.43,44.43,44.38,44.4,13502.0,38.3263,38.3263,38.2831,38.3004,13502.0
2021-11-03 12:55:00,44.41,44.41,44.36,44.38,8301.0,38.309,38.309,38.2659,38.2831,8301.0
2021-11-03 13:00:00,44.38,44.4,44.35,44.35,12318.0,38.2831,38.3004,38.2572,38.2572,12318.0
2021-11-03 13:05:00,44.36,44.39,44.34,44.39,15752.0,38.2659,38.2917,38.2486,38.2917,15752.0
2021-11-03 13:10:00,44.38,44.39,44.37,44.38,8181.0,38.2831,38.2917,38.2745,38.2831,8181.0
2021-11-03 13:15:00,44.37,44.39,44.35,44.37,15110.0,38.2745,38.2917,38.2572,38.2745,15110.0
2021-11-03 13:20:00,44.37,44.38,44.35,44.36,2920.0,38.2745,38.2831,38.2572,38.2659,2920.0
2021-11-03 13:25:00,44.36,44.4,44.36,44.39,152570.0,38.2659,38.3004,38.2659,38.2917,152570.0
2021-11-03 13:30:00,44.39,44.44,44.39,44.44,35329.0,38.2917,38.3349,38.2917,38.3349,35329.0
2021-11-03 13:35:00,44.44,44.47,44.41,44.47,7709.0,38.3349,38.3608,38.309,38.3608,7709.0
2021-11-03 13:40:00,44.47,44.52,44.45,44.48,34045.0,38.3608,38.4039,38.3435,38.3694,34045.0
2021-11-03 13:45:00,44.48,44.49,44.44,44.46,31635.0,38.3694,38.378,38.3349,38.3521,31635.0
2021-11-03 13:50:00,44.47,44.49,44.44,44.45,10729.0,38.3608,38.378,38.3349,38.3435,10729.0
2021-11-03 13:55:00,44.45,44.45,44.37,44.38,10075.0,38.3435,38.3435,38.2745,38.2831,10075.0
2021-11-03 14:00:00,44.42,44.61,44.42,44.57,32266.0,38.3176,38.4815,38.3176,38.447,32266.0
2021-11-03 14:05:00,44.57,44.58,44.51,44.57,9589.0,38.447,38.4556,38.3953,38.447,9589.0
2021-11-03 14:10:00,44.56,44.58,44.51,44.57,20657.0,38.4384,38.4556,38.3953,38.447,20657.0
2021-11-03 14:15:00,44.57,44.65,44.57,44.65,22003.0,38.447,38.516,38.447,38.516,22003.0
2021-11-03 14:20:00,44.64,44.68,44.64,44.65,35714.0,38.5074,38.5419,38.5074,38.516,35714.0
2021-11-03 14:25:00,44.65,44.68,44.62,44.62,13001.0,38.516,38.5419,38.4902,38.4902,13001.0
2021-11-03 14:30:00,44.63,44.67,44.58,44.67,47088.0,38.4988,38.5333,38.4556,38.5333,47088.0
2021-11-03 14:35:00,44.67,44.7,44.64,44.64,79324.0,38.5333,38.5592,38.5074,38.5074,79324.0
2021-11-03 14:40:00,44.65,44.69,44.64,44.69,19054.0,38.516,38.5505,38.5074,38.5505,19054.0
2021-11-03 14:45:00,44.69,44.76,44.67,44.76,21989.0,38.5505,38.6109,38.5333,38.6109,21989.0
2021-11-03 14:50:00,44.77,44.8,44.74,44.77,26040.0,38.6195,38.6454,38.5937,38.6195,26040.0
2021-11-03 14:55:00,44.77,44.78,44.72,44.73,19230.0,38.6195,38.6282,38.5764,38.585,19230.0
2021-11-03 15:00:00,44.73,44.74,44.68,44.69,19955.0,38.585,38.5937,38.5419,38.5505,19955.0
2021-11-03 15:05:00,44.69,44.72,44.67,44.69,39125.0,38.5505,38.5764,38.5333,38.5505,39125.0
2021-11-03 15:10:00,44.7,44.74,44.7,44.73,22354.0,38.5592,38.5937,38.5592,38.585,22354.0
2021-11-03 15:15:00,44.73,44.74,44.7,44.71,16462.0,38.585,38.5937,38.5592,38.5678,16462.0
2021-11-03 15:20:00,44.72,44.73,44.69,44.69,21202.0,38.5764,38.585,38.5505,38.5505,21202.0
2021-11-03 15:25:00,44.68,44.69,44.64,44.67,17514.0,38.5419,38.5505,38.5074,38.5333,17514.0
2021-11-03 15:30:00,44.68,44.7,44.65,44.66,29301.0,38.5419,38.5592,38.516,38.5247,29301.0
2021-11-03 15:35:00,44.65,44.67,44.62,44.63,26239.0,38.516,38.5333,38.4902,38.4988,26239.0
2021-11-03 15:40:00,44.63,44.64,44.58,44.62,36496.0,38.4988,38.5074,38.4556,38.4902,36496.0
2021-11-03 15:45:00,44.62,44.62,44.53,44.54,67436.0,38.4902,38.4902,38.4125,38.4211,67436.0
2021-11-03 15:50:00,44.54,44.6,44.54,44.57,44222.0,38.4211,38.4729,38.4211,38.447,44222.0
2021-11-03 15:55:00,44.57,44.62,44.54,44.55,116824.0,38.447,38.4902,38.4211,38.4298,116824.0
2021-11-04 09:30:00,45.12,45.22,45.06,45.06,120438.0,38.9215,39.0077,38.8697,38.8697,120438.0
2021-11-04 09:35:00,45.07,45.14,44.93,44.97,38968.0,38.8783,38.9387,38.7576,38.7921,38968.0
2021-11-04 09:40:00,44.96,45.02,44.94,44.97,61678.0,38.7834,38.8352,38.7662,38.7921,61678.0
2021-11-04 09:45:00,44.96,45.01,44.9,44.94,52675.0,38.7834,38.8266,38.7317,38.7662,52675.0
2021-11-04 09:50:00,44.93,45.05,44.91,45.03,44319.0,38.7576,38.8611,38.7403,38.8438,44319.0
2021-11-04 09:55:00,45.03,45.04,44.92,44.95,40628.0,38.8438,38.8525,38.7489,38.7748,40628.0
2021-11-04 10:00:00,44.95,45.0,44.84,44.85,66962.0,38.7748,38.8179,38.6799,38.6886,66962.0
2021-11-04 10:05:00,44.84,44.88,44.81,44.82,22986.0,38.6799,38.7144,38.6541,38.6627,22986.0
2021-11-04 10:10:00,44.81,44.85,44.79,44.8,36048.0,38.6541,38.6886,38.6368,38.6454,36048.0
2021-11-04 10:15:00,44.79,44.86,44.7,44.73,23397.0,38.6368,38.6972,38.5592,38.585,23397.0
2021-11-04 10:20:00,44.73,44.73,44.64,44.7,35213.0,38.585,38.585,38.5074,38.5592,35213.0
2021-11-04 10:25:00,44.67,44.71,44.63,44.64,22166.0,38.5333,38.5678,38.4988,38.5074,22166.0
2021-11-04 10:30:00,44.67,44.81,44.66,44.79,26931.0,38.5333,38.6541,38.5247,38.6368,26931.0
2021-11-04 10:35:00,44.79,44.98,44.77,44.96,53091.0,38.6368,38.8007,38.6195,38.7834,53091.0
2021-11-04 10:40:00,44.97,45.02,44.87,44.93,49231.0,38.7921,38.8352,38.7058,38.7576,49231.0
2021-11-04 10:45:00,44.91,45.01,44.9,44.93,42171.0,38.7403,38.8266,38.7317,38.7576,42171.0
2021-11-04 10:50:00,44.93,44.93,44.82,44.91,46508.0,38.7576,38.7576,38.6627,38.7403,46508.0
2021-11-04 10:55:00,44.91,44.97,44.87,44.97,20131.0,38.7403,38.7921,38.7058,38.7921,20131.0
2021-11-04 11:00:00,44.94,44.95,44.86,44.86,25914.0,38.7662,38.7748,38.6972,38.6972,25914.0
2021-11-04 11:05:00,44.86,44.95,44.85,44.92,23786.0,38.6972,38.7748,38.6886,38.7489,23786.0
2021-11-04 11:10:00,44.9,45.0,44.89,44.92,42600.0,38.7317,38.8179,38.7231,38.7489,42600.0
2021-11-04 11:15:00,44.9,44.91,44.86,44.9,75095.0,38.7317,38.7403,38.6972,38.7317,75095.0
2021-11-04 11:20:00,44.9,44.9,44.83,44.84,30742.0,38.7317,38.7317,38.6713,38.6799,30742.0
2021-11-04 11:25:00,44.84,44.84,44.76,44.77,31951.0,38.6799,38.6799,38.6109,38.6195,31951.0
2021-11-04 11:30:00,44.77,44.83,44.73,44.76,65400.0,38.6195,38.6713,38.585,38.6109,65400.0
2021-11-04 11:35:00,44.75,44.78,44.72,44.73,32709.0,38.6023,38.6282,38.5764,38.585,32709.0
2021-11-04 11:40:00,44.73,44.75,44.71,44.72,12403.0,38.585,38.6023,38.5678,38.5764,12403.0
2021-11-04 11:45:00,44.71,44.73,44.62,44.62,11039.0,38.5678,38.585,38.4902,38.4902,11039.0
2021-11-04 11:50:00,44.62,44.65,44.6,44.64,12795.0,38.4902,38.516,38.4729,38.5074,12795.0
2021-11-04 11:55:00,44.65,44.8,44.64,44.76,19144.0,38.516,38.6454,38.5074,38.6109,19144.0
2021-11-04 12:00:00,44.75,44.89,44.74,44.87,21034.0,38.6023,38.7231,38.5937,38.7058,21034.0
2021-11-04 12:05:00,44.86,44.93,44.84,44.93,14830.0,38.6972,38.7576,38.6799,38.7576,14830.0
2021-11-04 12:10:00,44.93,44.93,44.89,44.89,10983.0,38.7576,38.7576,38.7231,38.7231,10983.0
2021-11-04 12:15:00,44.88,44.9,44.81,44.87,10643.0,38.7144,38.7317,38.6541,38.7058,10643.0
2021-11-04 12:20:00,44.87,44.9,44.85,44.85,7467.0,38.7058,38.7317,38.6886,38.6886,7467.0
2021-11-04 12:25:00,44.84,44.86,44.72,44.74,80421.0,38.6799,38.6972,38.5764,38.5937,80421.0
2021-11-04 12:30:00,44.73,44.76,44.65,44.74,105703.0,38.585,38.6109,38.516,38.5937,105703.0
2021-11-04 12:35:00,44.74,44.78,44.69,44.73,16969.0,38.5937,38.6282,38.5505,38.585,16969.0
2021-11-04 12:40:00,44.71,44.75,44.69,44.73,6193.0,38.5678,38.6023,38.5505,38.585,6193.0
2021-11-04 12:45:00,44.75,44.75,44.66,44.67,10121.0,38.6023,38.6023,38.5247,38.5333,10121.0
2021-11-04 12:50:00,44.68,44.7,44.64,44.66,7744.0,38.5419,38.5592,38.5074,38.5247,7744.0
2021-11-04 12:55:00,44.66,44.66,44.61,44.64,7505.0,38.5247,38.5247,38.4815,38.5074,7505.0
2021-11-04 13:00:00,44.63,44.65,44.58,44.58,10957.0,38.4988,38.516,38.4556,38.4556,10957.0
2021-11-04 13:05:00,44.58,44.62,44.58,44.62,4254.0,38.4556,38.4902,38.4556,38.4902,4254.0
2021-11-04 13:10:00,44.62,44.64,44.58,44.59,13313.0,38.4902,38.5074,38.4556,38.4643,13313.0
2021-11-04 13:15:00,44.58,44.61,44.56,44.58,9485.0,38.4556,38.4815,38.4384,38.4556,9485.0
2021-11-04 13:20:00,44.57,44.57,44.52,44.57,12984.0,38.447,38.447,38.4039,38.447,12984.0
2021-11-04 13:25:00,44.57,44.59,44.52,44.59,27353.0,38.447,38.4643,38.4039,38.4643,27353.0
2021-11-04 13:30:00,44.59,44.6,44.45,44.45,18763.0,38.4643,38.4729,38.3435,38.3435,18763.0
2021-11-04 13:35:00,44.46,44.47,44.44,44.46,13141.0,38.3521,38.3608,38.3349,38.3521,13141.0
2021-11-04 13:40:00,44.46,44.53,44.45,44.5,12006.0,38.3521,38.4125,38.3435,38.3866,12006.0
2021-11-04 13:45:00,44.5,44.53,44.42,44.42,17273.0,38.3866,38.4125,38.3176,38.3176,17273.0
2021-11-04 13:50:00,44.43,44.47,44.41,44.47,10793.0,38.3263,38.3608,38.309,38.3608,10793.0
2021-11-04 13:55:00,44.47,44.48,44.41,44.45,12529.0,38.3608,38.3694,38.309,38.3435,12529.0
2021-11-04 14:00:00,44.47,44.48,44.42,44.43,24556.0,38.3608,38.3694,38.3176,38.3263,24556.0
2021-11-04 14:05:00,44.43,44.54,44.42,44.53,12716.0,38.3263,38.4211,38.3176,38.4125,12716.0
2021-11-04 14:10:00,44.53,44.53,44.48,44.51,8347.0,38.4125,38.4125,38.3694,38.3953,8347.0
2021-11-04 14:15:00,44.51,44.51,44.44,44.48,17327.0,38.3953,38.3953,38.3349,38.3694,17327.0
2021-11-04 14:20:00,44.48,44.49,44.45,44.45,10176.0,38.3694,38.378,38.3435,38.3435,10176.0
2021-11-04 14:25:00,44.44,44.48,44.41,44.48,15956.0,38.3349,38.3694,38.309,38.3694,15956.0
2021-11-04 14:30:00,44.47,44.47,44.42,44.46,12986.0,38.3608,38.3608,38.3176,38.3521,12986.0
2021-11-04 14:35:00,44.47,44.48,44.44,44.47,15656.0,38.3608,38.3694,38.3349,38.3608,15656.0
2021-11-04 14:40:00,44.47,44.53,44.46,44.52,11105.0,38.3608,38.4125,38.3521,38.4039,11105.0
2021-11-04 14:45:00,44.53,44.56,44.51,44.55,12414.0,38.4125,38.4384,38.3953,38.4298,12414.0
2021-11-04 14:50:00,44.55,44.57,44.52,44.54,13264.0,38.4298,38.447,38.4039,38.4211,13264.0
2021-11-04 14:55:00,44.53,44.53,44.49,44.51,16118.0,38.4125,38.4125,38.378,38.3953,16118.0
2021-11-04 15:00:00,44.49,44.51,44.47,44.47,26130.0,38.378,38.3953,38.3608,38.3608,26130.0
2021-11-04 15:05:00,44.47,44.5,44.46,44.49,11298.0,38.3608,38.3866,38.3521,38.378,11298.0
2021-11-04 15:10:00,44.49,44.55,44.48,44.54,19314.0,38.378,38.4298,38.3694,38.4211,19314.0
2021-11-04 15:15:00,44.55,44.59,44.55,44.56,24574.0,38.4298,38.4643,38.4298,38.4384,24574.0
2021-11-04 15:20:00,44.57,44.64,44.56,44.64,14946.0,38.447,38.5074,38.4384,38.5074,14946.0
2021-11-04 15:25:00,44.64,44.65,44.62,44.62,14437.0,38.5074,38.516,38.4902,38.4902,14437.0
2021-11-04 15:30:00,44.62,44.71,44.62,44.71,24807.0,38.4902,38.5678,38.4902,38.5678,24807.0
2021-11-04 15:35:00,44.71,44.74,44.7,44.71,14842.0,38.5678,38.5937,38.5592,38.5678,14842.0
2021-11-04 15:40:00,44.71,44.75,44.7,44.75,40340.0,38.5678,38.6023,38.5592,38.6023,40340.0
2021-11-04 15:45:00,44.74,44.76,44.73,44.75,97019.0,38.5937,38.6109,38.585,38.6023,97019.0
2021-11-04 15:50:00,44.74,44.76,44.7,44.72,74655.0,38.5937,38.6109,38.5592,38.5764,74655.0
2021-11-04 15:55:00,44.72,44.72,44.67,44.68,67943.0,38.5764,38.5764,38.5333,38.5419,67943.0
2021-11-05 09:30:00,45.38,45.43,45.23,45.36,96907.0,39.1457,39.1889,39.0164,39.1285,96907.0
2021-11-05 09:35:00,45.36,45.39,45.27,45.28,38075.0,39.1285,39.1544,39.0509,39.0595,38075.0
2021-11-05 09:40:00,45.27,45.36,45.26,45.33,22945.0,39.0509,39.1285,39.0422,39.1026,22945.0
2021-11-05 09:45:00,45.33,45.33,45.2,45.24,15317.0,39.1026,39.1026,38.9905,39.025,15317.0
2021-11-05 09:50:00,45.25,45.28,45.11,45.11,17440.0,39.0336,39.0595,38.9128,38.9128,17440.0
2021-11-05 09:55:00,45.11,45.11,45.03,45.05,22169.0,38.9128,38.9128,38.8438,38.8611,22169.0
2021-11-05 10:00:00,45.04,45.13,45.01,45.13,32111.0,38.8525,38.9301,38.8266,38.9301,32111.0
2021-11-05 10:05:00,45.15,45.15,45.02,45.02,21076.0,38.9473,38.9473,38.8352,38.8352,21076.0
2021-11-05 10:10:00,45.01,45.08,44.99,45.06,27385.0,38.8266,38.887,38.8093,38.8697,27385.0
2021-11-05 10:15:00,45.05,45.09,45.02,45.06,12905.0,38.8611,38.8956,38.8352,38.8697,12905.0
2021-11-05 10:20:00,45.07,45.1,45.04,45.09,14722.0,38.8783,38.9042,38.8525,38.8956,14722.0
2021-11-05 10:25:00,45.09,45.11,45.04,45.07,17177.0,38.8956,38.9128,38.8525,38.8783,17177.0
2021-11-05 10:30:00,45.06,45.09,45.0,45.07,15249.0,38.8697,38.8956,38.8179,38.8783,15249.0
2021-11-05 10:35:00,45.08,45.11,44.99,45.01,18538.0,38.887,38.9128,38.8093,38.8266,18538.0
2021-11-05 10:40:00,45.01,45.07,44.99,45.07,24667.0,38.8266,38.8783,38.8093,38.8783,24667.0
2021-11-05 10:45:00,45.07,45.16,45.07,45.16,17235.0,38.8783,38.956,38.8783,38.956,17235.0
2021-11-05 10:50:00,45.17,45.17,45.09,45.09,6664.0,38.9646,38.9646,38.8956,38.8956,6664.0
2021-11-05 10:55:00,45.09,45.11,45.04,45.1,13385.0,38.8956,38.9128,38.8525,38.9042,13385.0
2021-11-05 11:00:00,45.11,45.18,45.1,45.18,11559.0,38.9128,38.9732,38.9042,38.9732,11559.0
2021-11-05 11:05:00,45.2,45.25,45.19,45.22,30057.0,38.9905,39.0336,38.9818,39.0077,30057.0
2021-11-05 11:10:00,45.23,45.27,45.19,45.24,38069.0,39.0164,39.0509,38.9818,39.025,38069.0
2021-11-05 11:15:00,45.24,45.31,45.23,45.3,32869.0,39.025,39.0854,39.0164,39.0767,32869.0
2021-11-05 11:20:00,45.29,45.3,45.25,45.28,15630.0,39.0681,39.0767,39.0336,39.0595,15630.0
2021-11-05 11:25:00,45.29,45.32,45.28,45.32,12742.0,39.0681,39.094,39.0595,39.094,12742.0
2021-11-05 11:30:00,45.31,45.34,45.27,45.34,19010.0,39.0854,39.1112,39.0509,39.1112,19010.0
2021-11-05 11:35:00,45.35,45.36,45.33,45.36,6521.0,39.1199,39.1285,39.1026,39.1285,6521.0
2021-11-05 11:40:00,45.35,45.38,45.25,45.27,23858.0,39.1199,39.1457,39.0336,39.0509,23858.0
2021-11-05 11:45:00,45.26,45.33,45.25,45.31,14387.0,39.0422,39.1026,39.0336,39.0854,14387.0
2021-11-05 11:50:00,45.32,45.33,45.28,45.3,22594.0,39.094,39.1026,39.0595,39.0767,22594.0
2021-11-05 11:55:00,45.32,45.38,45.31,45.35,20136.0,39.094,39.1457,39.0854,39.1199,20136.0
2021-11-05 12:00:00,45.34,45.38,45.34,45.34,18479.0,39.1112,39.1457,39.1112,39.1112,18479.0
2021-11-05 12:05:00,45.34,45.36,45.32,45.34,15049.0,39.1112,39.1285,39.094,39.1112,15049.0
2021-11-05 12:10:00,45.35,45.36,45.31,45.34,20796.0,39.1199,39.1285,39.0854,39.1112,20796.0
2021-11-05 12:15:00,45.35,45.39,45.34,45.39,15855.0,39.1199,39.1544,39.1112,39.1544,15855.0
2021-11-05 12:20:00,45.39,45.4,45.38,45.4,14864.0,39.1544,39.163,39.1457,39.163,14864.0
2021-11-05 12:25:00,45.39,45.43,45.38,45.43,18781.0,39.1544,39.1889,39.1457,39.1889,18781.0
2021-11-05 12:30:00,45.42,45.44,45.39,45.42,27897.0,39.1802,39.1975,39.1544,39.1802,27897.0
2021-11-05 12:35:00,45.41,45.46,45.4,45.44,7771.0,39.1716,39.2148,39.163,39.1975,7771.0
2021-11-05 12:40:00,45.44,45.48,45.44,45.48,20164.0,39.1975,39.232,39.1975,39.232,20164.0
2021-11-05 12:45:00,45.47,45.47,45.43,45.45,8583.0,39.2234,39.2234,39.1889,39.2061,8583.0
2021-11-05 12:50:00,45.47,45.49,45.44,45.48,26591.0,39.2234,39.2406,39.1975,39.232,26591.0
2021-11-05 12:55:00,45.49,45.53,45.46,45.46,8747.0,39.2406,39.2751,39.2148,39.2148,8747.0
2021-11-05 13:00:00,45.48,45.51,45.47,45.47,12891.0,39.232,39.2579,39.2234,39.2234,12891.0
2021-11-05 13:05:00,45.48,45.5,45.45,45.46,9901.0,39.232,39.2493,39.2061,39.2148,9901.0
2021-11-05 13:10:00,45.43,45.45,45.4,45.42,7765.0,39.1889,39.2061,39.163,39.1802,7765.0
2021-11-05 13:15:00,45.41,45.45,45.41,45.45,3511.0,39.1716,39.2061,39.1716,39.2061,3511.0
2021-11-05 13:20:00,45.47,45.47,45.43,45.43,3460.0,39.2234,39.2234,39.1889,39.1889,3460.0
2021-11-05 13:25:00,45.43,45.43,45.35,45.36,9602.0,39.1889,39.1889,39.1199,39.1285,9602.0
2021-11-05 13:30:00,45.36,45.44,45.35,45.44,8630.0,39.1285,39.1975,39.1199,39.1975,8630.0
2021-11-05 13:35:00,45.43,45.46,45.42,45.46,17285.0,39.1889,39.2148,39.1802,39.2148,17285.0
2021-11-05 13:40:00,45.45,45.45,45.35,45.36,8653.0,39.2061,39.2061,39.1199,39.1285,8653.0
2021-11-05 13:45:00,45.36,45.37,45.33,45.34,7513.0,39.1285,39.1371,39.1026,39.1112,7513.0
2021-11-05 13:50:00,45.38,45.42,45.35,45.42,5119.0,39.1457,39.1802,39.1199,39.1802,5119.0
2021-11-05 13:55:00,45.41,45.45,45.41,45.44,9241.0,39.1716,39.2061,39.1716,39.1975,9241.0
2021-11-05 14:00:00,45.43,45.47,45.41,45.47,10140.0,39.1889,39.2234,39.1716,39.2234,10140.0
2021-11-05 14:05:00,45.47,45.5,45.45,45.48,29431.0,39.2234,39.2493,39.2061,39.232,29431.0
2021-11-05 14:10:00,45.48,45.49,45.46,45.48,11665.0,39.232,39.2406,39.2148,39.232,11665.0
2021-11-05 14:15:00,45.48,45.51,45.48,45.5,6936.0,39.232,39.2579,39.232,39.2493,6936.0
2021-11-05 14:20:00,45.5,45.52,45.48,45.5,8438.0,39.2493,39.2665,39.232,39.2493,8438.0
2021-11-05 14:25:00,45.5,45.53,45.49,45.52,11403.0,39.2493,39.2751,39.2406,39.2665,11403.0
2021-11-05 14:30:00,45.53,45.55,45.52,45.53,12795.0,39.2751,39.2924,39.2665,39.2751,12795.0
2021-11-05 14:35:00,45.53,45.59,45.53,45.58,11445.0,39.2751,39.3269,39.2751,39.3183,11445.0
2021-11-05 14:40:00,45.58,45.58,45.55,45.57,4890.0,39.3183,39.3183,39.2924,39.3096,4890.0
2021-11-05 14:45:00,45.57,45.59,45.56,45.59,7584.0,39.3096,39.3269,39.301,39.3269,7584.0
2021-11-05 14:50:00,45.59,45.59,45.56,45.59,7481.0,39.3269,39.3269,39.301,39.3269,7481.0
2021-11-05 14:55:00,45.6,45.63,45.59,45.62,11001.0,39.3355,39.3614,39.3269,39.3528,11001.0
2021-11-05 15:00:00,45.63,45.64,45.57,45.57,19828.0,39.3614,39.37,39.3096,39.3096,19828.0
2021-11-05 15:05:00,45.58,45.64,45.58,45.64,11562.0,39.3183,39.37,39.3183,39.37,11562.0
2021-11-05 15:10:00,45.64,45.67,45.63,45.63,9670.0,39.37,39.3959,39.3614,39.3614,9670.0
2021-11-05 15:15:00,45.63,45.63,45.6,45.61,25791.0,39.3614,39.3614,39.3355,39.3441,25791.0
2021-11-05 15:20:00,45.6,45.6,45.55,45.55,9147.0,39.3355,39.3355,39.2924,39.2924,9147.0
2021-11-05 15:25:00,45.55,45.56,45.46,45.49,22479.0,39.2924,39.301,39.2148,39.2406,22479.0
2021-11-05 15:30:00,45.5,45.5,45.44,45.47,22893.0,39.2493,39.2493,39.1975,39.2234,22893.0
2021-11-05 15:35:00,45.48,45.49,45.45,45.47,14219.0,39.232,39.2406,39.2061,39.2234,14219.0
2021-11-05 15:40:00,45.47,45.47,45.4,45.46,36174.0,39.2234,39.2234,39.163,39.2148,36174.0
2021-11-05 15:45:00,45.47,45.51,45.44,45.46,33899.0,39.2234,39.2579,39.1975,39.2148,33899.0
2021-11-05 15:50:00,45.46,45.5,45.45,45.46,39798.0,39.2148,39.2493,39.2061,39.2148,39798.0
2021-11-05 15:55:00,45.45,45.49,45.43,45.48,113025.0,39.2061,39.2406,39.1889,39.232,113025.0
2021-11-08 09:30:00,45.61,45.76,45.56,45.7,70156.0,39.3441,39.4735,39.301,39.4218,70156.0
2021-11-08 09:35:00,45.7,45.84,45.67,45.78,34284.0,39.4218,39.5425,39.3959,39.4908,34284.0
2021-11-08 09:40:00,45.79,45.89,45.78,45.86,21828.0,39.4994,39.5857,39.4908,39.5598,21828.0
2021-11-08 09:45:00,45.88,45.96,45.83,45.92,24293.0,39.5771,39.6461,39.5339,39.6116,24293.0
2021-11-08 09:50:00,45.91,45.96,45.91,45.95,14350.0,39.6029,39.6461,39.6029,39.6374,14350.0
2021-11-08 09:55:00,45.94,45.95,45.87,45.92,24772.0,39.6288,39.6374,39.5684,39.6116,24772.0
2021-11-08 10:00:00,45.93,45.96,45.89,45.9,41365.0,39.6202,39.6461,39.5857,39.5943,41365.0
2021-11-08 10:05:00,45.89,45.97,45.88,45.95,50889.0,39.5857,39.6547,39.5771,39.6374,50889.0
2021-11-08 10:10:00,45.94,45.95,45.89,45.93,25425.0,39.6288,39.6374,39.5857,39.6202,25425.0
2021-11-08 10:15:00,45.92,46.0,45.91,45.96,91702.0,39.6116,39.6806,39.6029,39.6461,91702.0
2021-11-08 10:20:00,45.96,45.97,45.91,45.92,23415.0,39.6461,39.6547,39.6029,39.6116,23415.0
2021-11-08 10:25:00,45.92,46.0,45.9,45.95,52391.0,39.6116,39.6806,39.5943,39.6374,52391.0
2021-11-08 10:30:00,45.95,45.95,45.84,45.9,18941.0,39.6374,39.6374,39.5425,39.5943,18941.0
2021-11-08 10:35:00,45.91,45.97,45.9,45.95,27483.0,39.6029,39.6547,39.5943,39.6374,27483.0
2021-11-08 10:40:00,45.97,45.98,45.89,45.94,25170.0,39.6547,39.6633,39.5857,39.6288,25170.0
2021-11-08 10:45:00,45.94,45.99,45.91,45.97,22174.0,39.6288,39.6719,39.6029,39.6547,22174.0
2021-11-08 10:50:00,45.96,46.0,45.9,45.91,29412.0,39.6461,39.6806,39.5943,39.6029,29412.0
2021-11-08 10:55:00,45.91,45.91,45.84,45.84,47706.0,39.6029,39.6029,39.5425,39.5425,47706.0
2021-11-08 11:00:00,45.84,45.9,45.82,45.84,31782.0,39.5425,39.5943,39.5253,39.5425,31782.0
2021-11-08 11:05:00,45.83,45.83,45.75,45.77,33259.0,39.5339,39.5339,39.4649,39.4822,33259.0
2021-11-08 11:10:00,45.78,45.9,45.77,45.83,36452.0,39.4908,39.5943,39.4822,39.5339,36452.0
2021-11-08 11:15:00,45.83,45.86,45.78,45.8,20858.0,39.5339,39.5598,39.4908,39.508,20858.0
2021-11-08 11:20:00,45.8,45.83,45.79,45.8,44928.0,39.508,39.5339,39.4994,39.508,44928.0
2021-11-08 11:25:00,45.81,45.85,45.81,45.84,40213.0,39.5167,39.5512,39.5167,39.5425,40213.0
2021-11-08 11:30:00,45.83,45.86,45.82,45.84,80372.0,39.5339,39.5598,39.5253,39.5425,80372.0
2021-11-08 11:35:00,45.85,45.9,45.83,45.89,34892.0,39.5512,39.5943,39.5339,39.5857,34892.0
2021-11-08 11:40:00,45.89,45.92,45.88,45.91,24998.0,39.5857,39.6116,39.5771,39.6029,24998.0
2021-11-08 11:45:00,45.91,45.98,45.91,45.93,27674.0,39.6029,39.6633,39.6029,39.6202,27674.0
2021-11-08 11:50:00,45.93,45.99,45.93,45.98,21639.0,39.6202,39.6719,39.6202,39.6633,21639.0
2021-11-08 11:55:00,45.99,46.0,45.97,45.99,28363.0,39.6719,39.6806,39.6547,39.6719,28363.0
2021-11-08 12:00:00,45.99,45.99,45.88,45.89,20073.0,39.6719,39.6719,39.5771,39.5857,20073.0
2021-11-08 12:05:00,45.89,45.95,45.89,45.93,13750.0,39.5857,39.6374,39.5857,39.6202,13750.0
2021-11-08 12:10:00,45.93,45.95,45.93,45.94,17882.0,39.6202,39.6374,39.6202,39.6288,17882.0
2021-11-08 12:15:00,45.95,45.97,45.94,45.96,17139.0,39.6374,39.6547,39.6288,39.6461,17139.0
2021-11-08 12:20:00,45.96,45.99,45.94,45.98,18486.0,39.6461,39.6719,39.6288,39.6633,18486.0
2021-11-08 12:25:00,45.99,46.0,45.98,45.98,22450.0,39.6719,39.6806,39.6633,39.6633,22450.0
2021-11-08 12:30:00,45.99,46.0,45.97,45.98,14605.0,39.6719,39.6806,39.6547,39.6633,14605.0
2021-11-08 12:35:00,45.98,45.99,45.94,45.96,19763.0,39.6633,39.6719,39.6288,39.6461,19763.0
2021-11-08 12:40:00,45.97,45.98,45.95,45.98,15834.0,39.6547,39.6633,39.6374,39.6633,15834.0
2021-11-08 12:45:00,45.98,46.0,45.94,45.94,16222.0,39.6633,39.6806,39.6288,39.6288,16222.0
2021-11-08 12:50:00,45.93,45.93,45.86,45.89,36005.0,39.6202,39.6202,39.5598,39.5857,36005.0
2021-11-08 12:55:00,45.88,45.88,45.84,45.87,6831.0,39.5771,39.5771,39.5425,39.5684,6831.0
2021-11-08 13:00:00,45.86,45.86,45.82,45.84,15112.0,39.5598,39.5598,39.5253,39.5425,15112.0
2021-11-08 13:05:00,45.85,45.87,45.83,45.84,38620.0,39.5512,39.5684,39.5339,39.5425,38620.0
2021-11-08 13:10:00,45.84,45.86,45.79,45.82,92718.0,39.5425,39.5598,39.4994,39.5253,92718.0
2021-11-08 13:15:00,45.82,45.87,45.82,45.83,3247.0,39.5253,39.5684,39.5253,39.5339,3247.0
2021-11-08 13:20:00,45.83,45.85,45.81,45.82,4061.0,39.5339,39.5512,39.5167,39.5253,4061.0
2021-11-08 13:25:00,45.83,45.83,45.77,45.77,6869.0,39.5339,39.5339,39.4822,39.4822,6869.0
2021-11-08 13:30:00,45.77,45.78,45.73,45.73,5365.0,39.4822,39.4908,39.4477,39.4477,5365.0
2021-11-08 13:35:00,45.72,45.74,45.7,45.71,9025.0,39.439,39.4563,39.4218,39.4304,9025.0
2021-11-08 13:40:00,45.72,45.73,45.65,45.66,17291.0,39.439,39.4477,39.3787,39.3873,17291.0
2021-11-08 13:45:00,45.65,45.65,45.58,45.58,4021.0,39.3787,39.3787,39.3183,39.3183,4021.0
2021-11-08 13:50:00,45.57,45.61,45.56,45.6,20953.0,39.3096,39.3441,39.301,39.3355,20953.0
2021-11-08 13:55:00,45.61,45.63,45.59,45.6,11235.0,39.3441,39.3614,39.3269,39.3355,11235.0
2021-11-08 14:00:00,45.61,45.65,45.61,45.65,6867.0,39.3441,39.3787,39.3441,39.3787,6867.0
2021-11-08 14:05:00,45.64,45.64,45.61,45.61,5214.0,39.37,39.37,39.3441,39.3441,5214.0
2021-11-08 14:10:00,45.61,45.62,45.6,45.6,6377.0,39.3441,39.3528,39.3355,39.3355,6377.0
2021-11-08 14:15:00,45.6,45.62,45.59,45.6,8654.0,39.3355,39.3528,39.3269,39.3355,8654.0
2021-11-08 14:20:00,45.59,45.65,45.58,45.65,6106.0,39.3269,39.3787,39.3183,39.3787,6106.0
2021-11-08 14:25:00,45.64,45.68,45.64,45.68,7939.0,39.37,39.4045,39.37,39.4045,7939.0
2021-11-08 14:30:00,45.68,45.78,45.67,45.78,70691.0,39.4045,39.4908,39.3959,39.4908,70691.0
2021-11-08 14:35:00,45.78,45.78,45.74,45.74,26732.0,39.4908,39.4908,39.4563,39.4563,26732.0
2021-11-08 14:40:00,45.74,45.75,45.7,45.75,19848.0,39.4563,39.4649,39.4218,39.4649,19848.0
2021-11-08 14:45:00,45.75,45.81,45.75,45.78,57335.0,39.4649,39.5167,39.4649,39.4908,57335.0
2021-11-08 14:50:00,45.78,45.78,45.75,45.78,5681.0,39.4908,39.4908,39.4649,39.4908,5681.0
2021-11-08 14:55:00,45.78,45.79,45.76,45.76,9643.0,39.4908,39.4994,39.4735,39.4735,9643.0
2021-11-08 15:00:00,45.77,45.78,45.75,45.76,4719.0,39.4822,39.4908,39.4649,39.4735,4719.0
2021-11-08 15:05:00,45.76,45.76,45.71,45.72,8913.0,39.4735,39.4735,39.4304,39.439,8913.0
2021-11-08 15:10:00,45.72,45.73,45.69,45.73,8047.0,39.439,39.4477,39.4132,39.4477,8047.0
2021-11-08 15:15:00,45.72,45.73,45.67,45.69,34490.0,39.439,39.4477,39.3959,39.4132,34490.0
2021-11-08 15:20:00,45.69,45.72,45.66,45.67,33191.0,39.4132,39.439,39.3873,39.3959,33191.0
2021-11-08 15:25:00,45.66,45.7,45.64,45.7,21589.0,39.3873,39.4218,39.37,39.4218,21589.0
2021-11-08 15:30:00,45.7,45.71,45.68,45.7,19376.0,39.4218,39.4304,39.4045,39.4218,19376.0
2021-11-08 15:35:00,45.7,45.75,45.68,45.75,12192.0,39.4218,39.4649,39.4045,39.4649,12192.0
2021-11-08 15:40:00,45.74,45.76,45.73,45.75,18003.0,39.4563,39.4735,39.4477,39.4649,18003.0
2021-11-08 15:45:00,45.75,45.75,45.66,45.66,84112.0,39.4649,39.4649,39.3873,39.3873,84112.0
2021-11-08 15:50:00,45.66,45.69,45.65,45.66,78546.0,39.3873,39.4132,39.3787,39.3873,78546.0
2021-11-08 15:55:00,45.66,45.72,45.65,45.7,106079.0,39.3873,39.439,39.3787,39.4218,106079.0
2021-11-09 09:30:00,45.89,45.99,45.84,45.96,59445.0,39.5857,39.6719,39.5425,39.6461,59445.0
2021-11-09 09:35:00,45.95,45.95,45.75,45.81,30694.0,39.6374,39.6374,39.4649,39.5167,30694.0
2021-11-09 09:40:00,45.8,45.81,45.66,45.66,25789.0,39.508,39.5167,39.3873,39.3873,25789.0
2021-11-09 09:45:00,45.66,45.7,45.59,45.59,17461.0,39.3873,39.4218,39.3269,39.3269,17461.0
2021-11-09 09:50:00,45.59,45.63,45.51,45.51,29299.0,39.3269,39.3614,39.2579,39.2579,29299.0
2021-11-09 09:55:00,45.5,45.56,45.4,45.45,57352.0,39.2493,39.301,39.163,39.2061,57352.0
2021-11-09 10:00:00,45.44,45.51,45.31,45.31,46093.0,39.1975,39.2579,39.0854,39.0854,46093.0
2021-11-09 10:05:00,45.31,45.32,45.21,45.27,30662.0,39.0854,39.094,38.9991,39.0509,30662.0
2021-11-09 10:10:00,45.26,45.37,45.25,45.36,49011.0,39.0422,39.1371,39.0336,39.1285,49011.0
2021-11-09 10:15:00,45.37,45.42,45.31,45.32,27474.0,39.1371,39.1802,39.0854,39.094,27474.0
2021-11-09 10:20:00,45.34,45.34,45.27,45.32,15314.0,39.1112,39.1112,39.0509,39.094,15314.0
2021-11-09 10:25:00,45.33,45.41,45.33,45.37,15953.0,39.1026,39.1716,39.1026,39.1371,15953.0
2021-11-09 10:30:00,45.36,45.43,45.35,45.42,7929.0,39.1285,39.1889,39.1199,39.1802,7929.0
2021-11-09 10:35:00,45.42,45.48,45.4,45.4,16176.0,39.1802,39.232,39.163,39.163,16176.0
2021-11-09 10:40:00,45.4,45.42,45.36,45.4,17054.0,39.163,39.1802,39.1285,39.163,17054.0
2021-11-09 10:45:00,45.39,45.4,45.35,45.37,7054.0,39.1544,39.163,39.1199,39.1371,7054.0
2021-11-09 10:50:00,45.36,45.42,45.36,45.41,8996.0,39.1285,39.1802,39.1285,39.1716,8996.0
2021-11-09 10:55:00,45.41,45.52,45.4,45.5,23710.0,39.1716,39.2665,39.163,39.2493,23710.0
2021-11-09 11:00:00,45.51,45.51,45.45,45.45,9537.0,39.2579,39.2579,39.2061,39.2061,9537.0
2021-11-09 11:05:00,45.44,45.49,45.43,45.48,8517.0,39.1975,39.2406,39.1889,39.232,8517.0
2021-11-09 11:10:00,45.48,45.51,45.46,45.51,10277.0,39.232,39.2579,39.2148,39.2579,10277.0
2021-11-09 11:15:00,45.55,45.56,45.47,45.55,12694.0,39.2924,39.301,39.2234,39.2924,12694.0
2021-11-09 11:20:00,45.53,45.56,45.5,45.54,10284.0,39.2751,39.301,39.2493,39.2838,10284.0
2021-11-09 11:25:00,45.55,45.57,45.52,45.52,5000.0,39.2924,39.3096,39.2665,39.2665,5000.0
2021-11-09 11:30:00,45.52,45.57,45.52,45.55,6230.0,39.2665,39.3096,39.2665,39.2924,6230.0
2021-11-09 11:35:00,45.54,45.55,45.44,45.49,15738.0,39.2838,39.2924,39.1975,39.2406,15738.0
2021-11-09 11:40:00,45.5,45.52,45.47,45.51,6676.0,39.2493,39.2665,39.2234,39.2579,6676.0
2021-11-09 11:45:00,45.49,45.51,45.42,45.49,32374.0,39.2406,39.2579,39.1802,39.2406,32374.0
2021-11-09 11:50:00,45.5,45.5,45.42,45.43,7487.0,39.2493,39.2493,39.1802,39.1889,7487.0
2021-11-09 11:55:00,45.41,45.43,45.39,45.39,8681.0,39.1716,39.1889,39.1544,39.1544,8681.0
2021-11-09 12:00:00,45.38,45.38,45.31,45.32,14652.0,39.1457,39.1457,39.0854,39.094,14652.0
2021-11-09 12:05:00,45.32,45.36,45.31,45.36,14630.0,39.094,39.1285,39.0854,39.1285,14630.0
2021-11-09 12:10:00,45.36,45.41,45.36,45.37,6800.0,39.1285,39.1716,39.1285,39.1371,6800.0
2021-11-09 12:15:00,45.38,45.48,45.38,45.48,11553.0,39.1457,39.232,39.1457,39.232,11553.0
2021-11-09 12:20:00,45.48,45.53,45.47,45.49,10164.0,39.232,39.2751,39.2234,39.2406,10164.0
2021-11-09 12:25:00,45.49,45.53,45.47,45.48,18938.0,39.2406,39.2751,39.2234,39.232,18938.0
2021-11-09 12:30:00,45.49,45.59,45.49,45.59,13349.0,39.2406,39.3269,39.2406,39.3269,13349.0
2021-11-09 12:35:00,45.59,45.61,45.54,45.58,21603.0,39.3269,39.3441,39.2838,39.3183,21603.0
2021-11-09 12:40:00,45.59,45.65,45.59,45.65,27877.0,39.3269,39.3787,39.3269,39.3787,27877.0
2021-11-09 12:45:00,45.65,45.65,45.59,45.6,4915.0,39.3787,39.3787,39.3269,39.3355,4915.0
2021-11-09 12:50:00,45.63,45.67,45.62,45.66,6516.0,39.3614,39.3959,39.3528,39.3873,6516.0
2021-11-09 12:55:00,45.67,45.67,45.6,45.63,8070.0,39.3959,39.3959,39.3355,39.3614,8070.0
2021-11-09 13:00:00,45.63,45.69,45.63,45.68,4657.0,39.3614,39.4132,39.3614,39.4045,4657.0
2021-11-09 13:05:00,45.68,45.72,45.66,45.72,10031.0,39.4045,39.439,39.3873,39.439,10031.0
2021-11-09 13:10:00,45.7,45.7,45.68,45.68,5893.0,39.4218,39.4218,39.4045,39.4045,5893.0
2021-11-09 13:15:00,45.69,45.69,45.65,45.65,3963.0,39.4132,39.4132,39.3787,39.3787,3963.0
2021-11-09 13:20:00,45.65,45.7,45.65,45.69,4334.0,39.3787,39.4218,39.3787,39.4132,4334.0
2021-11-09 13:25:00,45.69,45.71,45.68,45.71,6558.0,39.4132,39.4304,39.4045,39.4304,6558.0
2021-11-09 13:30:00,45.71,45.74,45.71,45.73,1557.0,39.4304,39.4563,39.4304,39.4477,1557.0
2021-11-09 13:35:00,45.73,45.75,45.72,45.72,5921.0,39.4477,39.4649,39.439,39.439,5921.0
2021-11-09 13:40:00,45.73,45.74,45.67,45.67,6541.0,39.4477,39.4563,39.3959,39.3959,6541.0
2021-11-09 13:45:00,45.68,45.69,45.67,45.68,4023.0,39.4045,39.4132,39.3959,39.4045,4023.0
2021-11-09 13:50:00,45.68,45.72,45.67,45.72,7240.0,39.4045,39.439,39.3959,39.439,7240.0
2021-11-09 13:55:00,45.72,45.72,45.68,45.7,4633.0,39.439,39.439,39.4045,39.4218,4633.0
2021-11-09 14:00:00,45.71,45.76,45.69,45.73,9199.0,39.4304,39.4735,39.4132,39.4477,9199.0
2021-11-09 14:05:00,45.74,45.76,45.74,45.75,3954.0,39.4563,39.4735,39.4563,39.4649,3954.0
2021-11-09 14:10:00,45.75,45.77,45.74,45.77,3590.0,39.4649,39.4822,39.4563,39.4822,3590.0
2021-11-09 14:15:00,45.78,45.83,45.78,45.82,7946.0,39.4908,39.5339,39.4908,39.5253,7946.0
2021-11-09 14:20:00,45.82,45.86,45.81,45.84,31427.0,39.5253,39.5598,39.5167,39.5425,31427.0
2021-11-09 14:25:00,45.84,45.85,45.83,45.83,10161.0,39.5425,39.5512,39.5339,39.5339,10161.0
2021-11-09 14:30:00,45.84,45.88,45.84,45.87,69955.0,39.5425,39.5771,39.5425,39.5684,69955.0
2021-11-09 14:35:00,45.86,45.87,45.84,45.86,17865.0,39.5598,39.5684,39.5425,39.5598,17865.0
2021-11-09 14:40:00,45.86,45.87,45.85,45.86,2527.0,39.5598,39.5684,39.5512,39.5598,2527.0
2021-11-09 14:45:00,45.86,45.87,45.8,45.8,49764.0,39.5598,39.5684,39.508,39.508,49764.0
2021-11-09 14:50:00,45.8,45.84,45.79,45.83,15076.0,39.508,39.5425,39.4994,39.5339,15076.0
2021-11-09 14:55:00,45.84,45.88,45.83,45.88,5752.0,39.5425,39.5771,39.5339,39.5771,5752.0
2021-11-09 15:00:00,45.87,45.87,45.83,45.87,12385.0,39.5684,39.5684,39.5339,39.5684,12385.0
2021-11-09 15:05:00,45.87,45.88,45.82,45.86,10990.0,39.5684,39.5771,39.5253,39.5598,10990.0
2021-11-09 15:10:00,45.86,45.87,45.85,45.85,3985.0,39.5598,39.5684,39.5512,39.5512,3985.0
2021-11-09 15:15:00,45.87,45.9,45.86,45.89,1851.0,39.5684,39.5943,39.5598,39.5857,1851.0
2021-11-09 15:20:00,45.88,45.93,45.87,45.93,20795.0,39.5771,39.6202,39.5684,39.6202,20795.0
2021-11-09 15:25:00,45.92,45.94,45.92,45.94,12585.0,39.6116,39.6288,39.6116,39.6288,12585.0
2021-11-09 15:30:00,45.93,45.94,45.89,45.89,8576.0,39.6202,39.6288,39.5857,39.5857,8576.0
2021-11-09 15:35:00,45.9,45.95,45.88,45.95,17101.0,39.5943,39.6374,39.5771,39.6374,17101.0
2021-11-09 15:40:00,45.95,45.98,45.92,45.98,13498.0,39.6374,39.6633,39.6116,39.6633,13498.0
2021-11-09 15:45:00,45.98,45.98,45.92,45.93,12582.0,39.6633,39.6633,39.6116,39.6202,12582.0
2021-11-09 15:50:00,45.92,45.96,45.91,45.91,30926.0,39.6116,39.6461,39.6029,39.6029,30926.0
2021-11-09 15:55:00,45.91,45.97,45.9,45.96,56733.0,39.6029,39.6547,39.5943,39.6461,56733.0
2021-11-10 09:30:00,45.48,45.62,45.43,45.59,37119.0,39.6559,39.778,39.6123,39.7519,37119.0
2021-11-10 09:35:00,45.62,45.63,45.4,45.47,28890.0,39.778,39.7867,39.5862,39.6472,28890.0
2021-11-10 09:40:00,45.48,45.5,45.3,45.37,30307.0,39.6559,39.6734,39.499,39.56,30307.0
2021-11-10 09:45:00,45.37,45.38,45.24,45.27,27692.0,39.56,39.5688,39.4467,39.4728,27692.0
2021-11-10 09:50:00,45.28,45.29,45.22,45.27,16410.0,39.4816,39.4903,39.4292,39.4728,16410.0
2021-11-10 09:55:00,45.28,45.3,45.22,45.3,16456.0,39.4816,39.499,39.4292,39.499,16456.0
2021-11-10 10:00:00,45.31,45.32,45.18,45.19,28301.0,39.5077,39.5164,39.3944,39.4031,28301.0
2021-11-10 10:05:00,45.18,45.19,45.07,45.1,32003.0,39.3944,39.4031,39.2984,39.3246,32003.0
2021-11-10 10:10:00,45.09,45.09,44.96,44.99,26611.0,39.3159,39.3159,39.2025,39.2287,26611.0
2021-11-10 10:15:00,44.98,45.06,44.98,45.01,27123.0,39.22,39.2897,39.22,39.2461,27123.0
2021-11-10 10:20:00,45.0,45.0,44.88,44.9,21900.0,39.2374,39.2374,39.1328,39.1502,21900.0
2021-11-10 10:25:00,44.89,44.94,44.88,44.93,14051.0,39.1415,39.1851,39.1328,39.1764,14051.0
2021-11-10 10:30:00,44.91,44.94,44.82,44.93,18910.0,39.1589,39.1851,39.0805,39.1764,18910.0
2021-11-10 10:35:00,44.95,44.97,44.91,44.94,15215.0,39.1938,39.2113,39.1589,39.1851,15215.0
2021-11-10 10:40:00,44.95,44.95,44.84,44.86,19992.0,39.1938,39.1938,39.0979,39.1153,19992.0
2021-11-10 10:45:00,44.86,44.92,44.82,44.84,10141.0,39.1153,39.1677,39.0805,39.0979,10141.0
2021-11-10 10:50:00,44.84,44.85,44.78,44.8,24795.0,39.0979,39.1066,39.0456,39.063,24795.0
2021-11-10 10:55:00,44.78,44.8,44.73,44.73,18966.0,39.0456,39.063,39.002,39.002,18966.0
2021-11-10 11:00:00,44.74,44.8,44.74,44.8,4515.0,39.0107,39.063,39.0107,39.063,4515.0
2021-11-10 11:05:00,44.78,44.78,44.72,44.73,8824.0,39.0456,39.0456,38.9933,39.002,8824.0
2021-11-10 11:10:00,44.74,44.85,44.74,44.85,12527.0,39.0107,39.1066,39.0107,39.1066,12527.0
2021-11-10 11:15:00,44.85,44.86,44.81,44.84,24233.0,39.1066,39.1153,39.0717,39.0979,24233.0
2021-11-10 11:20:00,44.85,44.9,44.84,44.9,11321.0,39.1066,39.1502,39.0979,39.1502,11321.0
2021-11-10 11:25:00,44.9,44.94,44.89,44.89,10051.0,39.1502,39.1851,39.1415,39.1415,10051.0
2021-11-10 11:30:00,44.89,44.95,44.87,44.94,26908.0,39.1415,39.1938,39.1241,39.1851,26908.0
2021-11-10 11:35:00,44.95,44.96,44.89,44.96,22114.0,39.1938,39.2025,39.1415,39.2025,22114.0
2021-11-10 11:40:00,44.97,45.02,44.97,44.97,11903.0,39.2113,39.2549,39.2113,39.2113,11903.0
2021-11-10 11:45:00,44.96,44.98,44.94,44.98,8184.0,39.2025,39.22,39.1851,39.22,8184.0
2021-11-10 11:50:00,44.99,45.02,44.98,45.01,5919.0,39.2287,39.2549,39.22,39.2461,5919.0
2021-11-10 11:55:00,45.0,45.02,45.0,45.02,3842.0,39.2374,39.2549,39.2374,39.2549,3842.0
2021-11-10 12:00:00,45.01,45.07,44.99,45.0,27382.0,39.2461,39.2984,39.2287,39.2374,27382.0
2021-11-10 12:05:00,44.99,45.0,44.91,44.91,8514.0,39.2287,39.2374,39.1589,39.1589,8514.0
2021-11-10 12:10:00,44.91,44.94,44.89,44.94,5606.0,39.1589,39.1851,39.1415,39.1851,5606.0
2021-11-10 12:15:00,44.93,44.94,44.89,44.89,6968.0,39.1764,39.1851,39.1415,39.1415,6968.0
2021-11-10 12:20:00,44.89,44.91,44.87,44.89,4820.0,39.1415,39.1589,39.1241,39.1415,4820.0
2021-11-10 12:25:00,44.88,44.89,44.85,44.86,8289.0,39.1328,39.1415,39.1066,39.1153,8289.0
2021-11-10 12:30:00,44.86,44.86,44.77,44.77,30347.0,39.1153,39.1153,39.0369,39.0369,30347.0
2021-11-10 12:35:00,44.78,44.81,44.76,44.76,23105.0,39.0456,39.0717,39.0281,39.0281,23105.0
2021-11-10 12:40:00,44.75,44.77,44.74,44.75,3112.0,39.0194,39.0369,39.0107,39.0194,3112.0
2021-11-10 12:45:00,44.75,44.75,44.72,44.73,4657.0,39.0194,39.0194,38.9933,39.002,4657.0
2021-11-10 12:50:00,44.72,44.73,44.72,44.72,3455.0,38.9933,39.002,38.9933,38.9933,3455.0
2021-11-10 12:55:00,44.74,44.78,44.72,44.74,7239.0,39.0107,39.0456,38.9933,39.0107,7239.0
2021-11-10 13:00:00,44.75,44.77,44.71,44.72,3586.0,39.0194,39.0369,38.9845,38.9933,3586.0
2021-11-10 13:05:00,44.71,44.75,44.68,44.69,16906.0,38.9845,39.0194,38.9584,38.9671,16906.0
2021-11-10 13:10:00,44.69,44.76,44.69,44.7,7427.0,38.9671,39.0281,38.9671,38.9758,7427.0
2021-11-10 13:15:00,44.7,44.71,44.66,44.66,6974.0,38.9758,38.9845,38.941,38.941,6974.0
2021-11-10 13:20:00,44.65,44.65,44.61,44.63,9351.0,38.9322,38.9322,38.8974,38.9148,9351.0
2021-11-10 13:25:00,44.63,44.68,44.62,44.68,4347.0,38.9148,38.9584,38.9061,38.9584,4347.0
2021-11-10 13:30:00,44.68,44.7,44.65,44.67,4758.0,38.9584,38.9758,38.9322,38.9497,4758.0
2021-11-10 13:35:00,44.65,44.66,44.62,44.64,7545.0,38.9322,38.941,38.9061,38.9235,7545.0
2021-11-10 13:40:00,44.61,44.63,44.59,44.59,6851.0,38.8974,38.9148,38.8799,38.8799,6851.0
2021-11-10 13:45:00,44.6,44.6,44.48,44.5,20591.0,38.8886,38.8886,38.784,38.8014,20591.0
2021-11-10 13:50:00,44.5,44.51,44.42,44.44,20497.0,38.8014,38.8102,38.7317,38.7491,20497.0
2021-11-10 13:55:00,44.45,44.47,44.41,44.43,11927.0,38.7578,38.7753,38.723,38.7404,11927.0
2021-11-10 14:00:00,44.41,44.43,44.36,44.4,14223.0,38.723,38.7404,38.6794,38.7142,14223.0
2021-11-10 14:05:00,44.4,44.42,44.37,44.39,12366.0,38.7142,38.7317,38.6881,38.7055,12366.0
2021-11-10 14:10:00,44.39,44.4,44.37,44.38,9171.0,38.7055,38.7142,38.6881,38.6968,9171.0
2021-11-10 14:15:00,44.39,44.47,44.38,44.46,8763.0,38.7055,38.7753,38.6968,38.7666,8763.0
2021-11-10 14:20:00,44.44,44.46,44.35,44.35,9054.0,38.7491,38.7666,38.6707,38.6707,9054.0
2021-11-10 14:25:00,44.36,44.36,44.33,44.33,7560.0,38.6794,38.6794,38.6532,38.6532,7560.0
2021-11-10 14:30:00,44.33,44.35,44.3,44.33,4939.0,38.6532,38.6707,38.6271,38.6532,4939.0
2021-11-10 14:35:00,44.32,44.35,44.3,44.32,11486.0,38.6445,38.6707,38.6271,38.6445,11486.0
2021-11-10 14:40:00,44.33,44.35,44.28,44.29,6380.0,38.6532,38.6707,38.6096,38.6183,6380.0
2021-11-10 14:45:00,44.29,44.37,44.29,44.37,21579.0,38.6183,38.6881,38.6183,38.6881,21579.0
2021-11-10 14:50:00,44.36,44.4,44.33,44.33,22897.0,38.6794,38.7142,38.6532,38.6532,22897.0
2021-11-10 14:55:00,44.34,44.35,44.3,44.32,13163.0,38.6619,38.6707,38.6271,38.6445,13163.0
2021-11-10 15:00:00,44.31,44.32,44.26,44.27,40282.0,38.6358,38.6445,38.5922,38.6009,40282.0
2021-11-10 15:05:00,44.27,44.31,44.24,44.28,15255.0,38.6009,38.6358,38.5747,38.6096,15255.0
2021-11-10 15:10:00,44.29,44.37,44.29,44.37,20507.0,38.6183,38.6881,38.6183,38.6881,20507.0
2021-11-10 15:15:00,44.37,44.44,44.37,44.44,10287.0,38.6881,38.7491,38.6881,38.7491,10287.0
2021-11-10 15:20:00,44.44,44.46,44.42,44.43,27260.0,38.7491,38.7666,38.7317,38.7404,27260.0
2021-11-10 15:25:00,44.43,44.48,44.43,44.47,35267.0,38.7404,38.784,38.7404,38.7753,35267.0
2021-11-10 15:30:00,44.47,44.48,44.41,44.44,20889.0,38.7753,38.784,38.723,38.7491,20889.0
2021-11-10 15:35:00,44.44,44.5,44.43,44.48,35414.0,38.7491,38.8014,38.7404,38.784,35414.0
2021-11-10 15:40:00,44.48,44.5,44.42,44.43,35686.0,38.784,38.8014,38.7317,38.7404,35686.0
2021-11-10 15:45:00,44.43,44.44,44.38,44.39,96617.0,38.7404,38.7491,38.6968,38.7055,96617.0
2021-11-10 15:50:00,44.39,44.5,44.39,44.46,58395.0,38.7055,38.8014,38.7055,38.7666,58395.0
2021-11-10 15:55:00,44.46,44.49,44.4,44.43,109164.0,38.7666,38.7927,38.7142,38.7404,109164.0
2021-11-11 09:30:00,44.73,44.82,44.64,44.72,72651.0,39.002,39.0805,38.9235,38.9933,72651.0
2021-11-11 09:35:00,44.74,44.78,44.67,44.77,38075.0,39.0107,39.0456,38.9497,39.0369,38075.0
2021-11-11 09:40:00,44.78,44.87,44.71,44.87,34589.0,39.0456,39.1241,38.9845,39.1241,34589.0
2021-11-11 09:45:00,44.88,44.91,44.83,44.86,15351.0,39.1328,39.1589,39.0892,39.1153,15351.0
2021-11-11 09:50:00,44.86,44.88,44.82,44.86,23882.0,39.1153,39.1328,39.0805,39.1153,23882.0
2021-11-11 09:55:00,44.86,44.86,44.8,44.83,22017.0,39.1153,39.1153,39.063,39.0892,22017.0
2021-11-11 10:00:00,44.85,44.91,44.84,44.9,29487.0,39.1066,39.1589,39.0979,39.1502,29487.0
2021-11-11 10:05:00,44.89,44.98,44.89,44.94,10166.0,39.1415,39.22,39.1415,39.1851,10166.0
2021-11-11 10:10:00,44.95,45.04,44.95,45.01,36527.0,39.1938,39.2723,39.1938,39.2461,36527.0
2021-11-11 10:15:00,44.99,45.01,44.91,44.93,9925.0,39.2287,39.2461,39.1589,39.1764,9925.0
2021-11-11 10:20:00,44.93,44.94,44.82,44.88,27979.0,39.1764,39.1851,39.0805,39.1328,27979.0
2021-11-11 10:25:00,44.88,44.91,44.84,44.84,12877.0,39.1328,39.1589,39.0979,39.0979,12877.0
2021-11-11 10:30:00,44.85,44.9,44.81,44.88,5270.0,39.1066,39.1502,39.0717,39.1328,5270.0
2021-11-11 10:35:00,44.9,44.97,44.88,44.96,7852.0,39.1502,39.2113,39.1328,39.2025,7852.0
2021-11-11 10:40:00,44.94,44.94,44.88,44.9,8599.0,39.1851,39.1851,39.1328,39.1502,8599.0
2021-11-11 10:45:00,44.91,44.98,44.9,44.97,5617.0,39.1589,39.22,39.1502,39.2113,5617.0
2021-11-11 10:50:00,44.94,44.98,44.92,44.98,6683.0,39.1851,39.22,39.1677,39.22,6683.0
2021-11-11 10:55:00,44.98,44.99,44.94,44.97,8661.0,39.22,39.2287,39.1851,39.2113,8661.0
2021-11-11 11:00:00,44.98,45.0,44.95,44.99,7520.0,39.22,39.2374,39.1938,39.2287,7520.0
2021-11-11 11:05:00,44.98,44.99,44.95,44.99,10676.0,39.22,39.2287,39.1938,39.2287,10676.0
2021-11-11 11:10:00,44.99,45.03,44.99,45.0,9937.0,39.2287,39.2636,39.2287,39.2374,9937.0
2021-11-11 11:15:00,45.0,45.02,44.98,44.98,15210.0,39.2374,39.2549,39.22,39.22,15210.0
2021-11-11 11:20:00,44.98,45.02,44.97,44.98,6677.0,39.22,39.2549,39.2113,39.22,6677.0
2021-11-11 11:25:00,44.98,44.99,44.85,44.85,15827.0,39.22,39.2287,39.1066,39.1066,15827.0
2021-11-11 11:30:00,44.86,44.86,44.81,44.84,28592.0,39.1153,39.1153,39.0717,39.0979,28592.0
2021-11-11 11:35:00,44.84,44.88,44.82,44.85,16429.0,39.0979,39.1328,39.0805,39.1066,16429.0
2021-11-11 11:40:00,44.84,44.85,44.82,44.83,4728.0,39.0979,39.1066,39.0805,39.0892,4728.0
2021-11-11 11:45:00,44.86,44.86,44.77,44.78,8825.0,39.1153,39.1153,39.0369,39.0456,8825.0
2021-11-11 11:50:00,44.78,44.8,44.75,44.76,7673.0,39.0456,39.063,39.0194,39.0281,7673.0
2021-11-11 11:55:00,44.75,44.76,44.72,44.73,3162.0,39.0194,39.0281,38.9933,39.002,3162.0
2021-11-11 12:00:00,44.76,44.77,44.73,44.73,1934.0,39.0281,39.0369,39.002,39.002,1934.0
2021-11-11 12:05:00,44.74,44.78,44.74,44.77,6342.0,39.0107,39.0456,39.0107,39.0369,6342.0
2021-11-11 12:10:00,44.76,44.76,44.69,44.71,3861.0,39.0281,39.0281,38.9671,38.9845,3861.0
2021-11-11 12:15:00,44.71,44.71,44.65,44.66,7826.0,38.9845,38.9845,38.9322,38.941,7826.0
2021-11-11 12:20:00,44.67,44.69,44.64,44.64,13113.0,38.9497,38.9671,38.9235,38.9235,13113.0
2021-11-11 12:25:00,44.63,44.71,44.63,44.69,9600.0,38.9148,38.9845,38.9148,38.9671,9600.0
2021-11-11 12:30:00,44.68,44.71,44.67,44.69,7391.0,38.9584,38.9845,38.9497,38.9671,7391.0
2021-11-11 12:35:00,44.69,44.74,44.69,44.72,3402.0,38.9671,39.0107,38.9671,38.9933,3402.0
2021-11-11 12:40:00,44.72,44.73,44.7,44.7,17219.0,38.9933,39.002,38.9758,38.9758,17219.0
2021-11-11 12:45:00,44.69,44.71,44.67,44.71,3286.0,38.9671,38.9845,38.9497,38.9845,3286.0
2021-11-11 12:50:00,44.72,44.72,44.67,44.68,5114.0,38.9933,38.9933,38.9497,38.9584,5114.0
2021-11-11 12:55:00,44.68,44.69,44.67,44.68,2230.0,38.9584,38.9671,38.9497,38.9584,2230.0
2021-11-11 13:00:00,44.67,44.67,44.6,44.61,8316.0,38.9497,38.9497,38.8886,38.8974,8316.0
2021-11-11 13:05:00,44.6,44.6,44.53,44.53,6209.0,38.8886,38.8886,38.8276,38.8276,6209.0
2021-11-11 13:10:00,44.51,44.6,44.51,44.56,4167.0,38.8102,38.8886,38.8102,38.8538,4167.0
2021-11-11 13:15:00,44.56,44.58,44.55,44.55,7095.0,38.8538,38.8712,38.845,38.845,7095.0
2021-11-11 13:20:00,44.56,44.59,44.51,44.52,7431.0,38.8538,38.8799,38.8102,38.8189,7431.0
2021-11-11 13:25:00,44.52,44.56,44.49,44.55,8398.0,38.8189,38.8538,38.7927,38.845,8398.0
2021-11-11 13:30:00,44.56,44.56,44.51,44.51,16079.0,38.8538,38.8538,38.8102,38.8102,16079.0
2021-11-11 13:35:00,44.52,44.54,44.51,44.54,6540.0,38.8189,38.8363,38.8102,38.8363,6540.0
2021-11-11 13:40:00,44.53,44.56,44.53,44.55,2814.0,38.8276,38.8538,38.8276,38.845,2814.0
2021-11-11 13:45:00,44.55,44.58,44.55,44.55,3875.0,38.845,38.8712,38.845,38.845,3875.0
2021-11-11 13:50:00,44.55,44.55,44.52,44.53,4204.0,38.845,38.845,38.8189,38.8276,4204.0
2021-11-11 13:55:00,44.54,44.57,44.52,44.57,4244.0,38.8363,38.8625,38.8189,38.8625,4244.0
2021-11-11 14:00:00,44.55,44.57,44.54,44.54,3589.0,38.845,38.8625,38.8363,38.8363,3589.0
2021-11-11 14:05:00,44.55,44.57,44.53,44.56,3137.0,38.845,38.8625,38.8276,38.8538,3137.0
2021-11-11 14:10:00,44.57,44.57,44.54,44.56,2000.0,38.8625,38.8625,38.8363,38.8538,2000.0
2021-11-11 14:15:00,44.55,44.56,44.53,44.53,3781.0,38.845,38.8538,38.8276,38.8276,3781.0
2021-11-11 14:20:00,44.55,44.57,44.53,44.54,5375.0,38.845,38.8625,38.8276,38.8363,5375.0
2021-11-11 14:25:00,44.52,44.54,44.51,44.53,8112.0,38.8189,38.8363,38.8102,38.8276,8112.0
2021-11-11 14:30:00,44.53,44.53,44.5,44.52,7261.0,38.8276,38.8276,38.8014,38.8189,7261.0
2021-11-11 14:35:00,44.53,44.53,44.51,44.51,2047.0,38.8276,38.8276,38.8102,38.8102,2047.0
2021-11-11 14:40:00,44.5,44.52,44.49,44.51,16316.0,38.8014,38.8189,38.7927,38.8102,16316.0
2021-11-11 14:45:00,44.51,44.53,44.49,44.51,12505.0,38.8102,38.8276,38.7927,38.8102,12505.0
2021-11-11 14:50:00,44.51,44.51,44.47,44.47,7612.0,38.8102,38.8102,38.7753,38.7753,7612.0
2021-11-11 14:55:00,44.47,44.49,44.45,44.48,4248.0,38.7753,38.7927,38.7578,38.784,4248.0
2021-11-11 15:00:00,44.49,44.51,44.49,44.5,13255.0,38.7927,38.8102,38.7927,38.8014,13255.0
2021-11-11 15:05:00,44.51,44.55,44.51,44.52,4829.0,38.8102,38.845,38.8102,38.8189,4829.0
2021-11-11 15:10:00,44.52,44.52,44.47,44.49,7550.0,38.8189,38.8189,38.7753,38.7927,7550.0
2021-11-11 15:15:00,44.5,44.52,44.49,44.51,14005.0,38.8014,38.8189,38.7927,38.8102,14005.0
2021-11-11 15:20:00,44.51,44.53,44.5,44.5,7119.0,38.8102,38.8276,38.8014,38.8014,7119.0
2021-11-11 15:25:00,44.49,44.52,44.48,44.52,6124.0,38.7927,38.8189,38.784,38.8189,6124.0
2021-11-11 15:30:00,44.51,44.52,44.46,44.47,13167.0,38.8102,38.8189,38.7666,38.7753,13167.0
2021-11-11 15:35:00,44.48,44.49,44.46,44.48,26204.0,38.784,38.7927,38.7666,38.784,26204.0
2021-11-11 15:40:00,44.49,44.53,44.49,44.49,20767.0,38.7927,38.8276,38.7927,38.7927,20767.0
2021-11-11 15:45:00,44.48,44.52,44.47,44.49,40944.0,38.784,38.8189,38.7753,38.7927,40944.0
2021-11-11 15:50:00,44.48,44.51,44.48,44.5,24811.0,38.784,38.8102,38.784,38.8014,24811.0
2021-11-11 15:55:00,44.51,44.51,44.47,44.47,51589.0,38.8102,38.8102,38.7753,38.7753,51589.0
2021-11-12 09:30:00,44.3,44.41,44.22,44.39,81992.0,38.6271,38.723,38.5573,38.7055,81992.0
2021-11-12 09:35:00,44.38,44.39,44.29,44.36,22499.0,38.6968,38.7055,38.6183,38.6794,22499.0
2021-11-12 09:40:00,44.36,44.37,44.31,44.36,14738.0,38.6794,38.6881,38.6358,38.6794,14738.0
2021-11-12 09:45:00,44.35,44.48,44.35,44.44,11106.0,38.6707,38.784,38.6707,38.7491,11106.0
2021-11-12 09:50:00,44.44,44.55,44.43,44.53,14206.0,38.7491,38.845,38.7404,38.8276,14206.0
2021-11-12 09:55:00,44.52,44.55,44.46,44.5,8262.0,38.8189,38.845,38.7666,38.8014,8262.0
2021-11-12 10:00:00,44.49,44.49,44.43,44.44,7689.0,38.7927,38.7927,38.7404,38.7491,7689.0
2021-11-12 10:05:00,44.43,44.57,44.37,44.55,69289.0,38.7404,38.8625,38.6881,38.845,69289.0
2021-11-12 10:10:00,44.54,44.59,44.52,44.59,42296.0,38.8363,38.8799,38.8189,38.8799,42296.0
2021-11-12 10:15:00,44.58,44.6,44.48,44.48,22082.0,38.8712,38.8886,38.784,38.784,22082.0
2021-11-12 10:20:00,44.48,44.49,44.4,44.42,21469.0,38.784,38.7927,38.7142,38.7317,21469.0
2021-11-12 10:25:00,44.44,44.48,44.42,44.48,3283.0,38.7491,38.784,38.7317,38.784,3283.0
2021-11-12 10:30:00,44.47,44.57,44.46,44.56,13020.0,38.7753,38.8625,38.7666,38.8538,13020.0
2021-11-12 10:35:00,44.56,44.58,44.49,44.49,12701.0,38.8538,38.8712,38.7927,38.7927,12701.0
2021-11-12 10:40:00,44.48,44.5,44.43,44.46,6249.0,38.784,38.8014,38.7404,38.7666,6249.0
2021-11-12 10:45:00,44.44,44.48,44.43,44.46,5780.0,38.7491,38.784,38.7404,38.7666,5780.0
2021-11-12 10:50:00,44.48,44.51,44.44,44.45,6960.0,38.784,38.8102,38.7491,38.7578,6960.0
2021-11-12 10:55:00,44.44,44.45,44.39,44.4,13773.0,38.7491,38.7578,38.7055,38.7142,13773.0
2021-11-12 11:00:00,44.41,44.51,44.4,44.51,11583.0,38.723,38.8102,38.7142,38.8102,11583.0
2021-11-12 11:05:00,44.53,44.53,44.45,44.46,10000.0,38.8276,38.8276,38.7578,38.7666,10000.0
2021-11-12 11:10:00,44.46,44.49,44.44,44.48,10148.0,38.7666,38.7927,38.7491,38.784,10148.0
2021-11-12 11:15:00,44.47,44.51,44.46,44.51,9472.0,38.7753,38.8102,38.7666,38.8102,9472.0
2021-11-12 11:20:00,44.51,44.53,44.5,44.5,16319.0,38.8102,38.8276,38.8014,38.8014,16319.0
2021-11-12 11:25:00,44.49,44.49,44.43,44.47,6777.0,38.7927,38.7927,38.7404,38.7753,6777.0
2021-11-12 11:30:00,44.45,44.49,44.43,44.43,23303.0,38.7578,38.7927,38.7404,38.7404,23303.0
2021-11-12 11:35:00,44.43,44.45,44.41,44.42,4945.0,38.7404,38.7578,38.723,38.7317,4945.0
2021-11-12 11:40:00,44.43,44.48,44.43,44.48,2038.0,38.7404,38.784,38.7404,38.784,2038.0
2021-11-12 11:45:00,44.49,44.51,44.45,44.47,8330.0,38.7927,38.8102,38.7578,38.7753,8330.0
2021-11-12 11:50:00,44.46,44.46,44.44,44.45,2522.0,38.7666,38.7666,38.7491,38.7578,2522.0
2021-11-12 11:55:00,44.45,44.46,44.43,44.43,3776.0,38.7578,38.7666,38.7404,38.7404,3776.0
2021-11-12 12:00:00,44.43,44.49,44.43,44.46,4352.0,38.7404,38.7927,38.7404,38.7666,4352.0
2021-11-12 12:05:00,44.45,44.46,44.4,44.4,2009.0,38.7578,38.7666,38.7142,38.7142,2009.0
2021-11-12 12:10:00,44.39,44.4,44.38,44.38,3617.0,38.7055,38.7142,38.6968,38.6968,3617.0
2021-11-12 12:15:00,44.39,44.41,44.38,44.41,5192.0,38.7055,38.723,38.6968,38.723,5192.0
2021-11-12 12:20:00,44.42,44.43,44.37,44.37,6711.0,38.7317,38.7404,38.6881,38.6881,6711.0
2021-11-12 12:25:00,44.37,44.38,44.34,44.38,1900.0,38.6881,38.6968,38.6619,38.6968,1900.0
2021-11-12 12:30:00,44.38,44.39,44.33,44.37,5922.0,38.6968,38.7055,38.6532,38.6881,5922.0
2021-11-12 12:35:00,44.38,44.39,44.36,44.37,8521.0,38.6968,38.7055,38.6794,38.6881,8521.0
2021-11-12 12:40:00,44.36,44.39,44.35,44.39,7243.0,38.6794,38.7055,38.6707,38.7055,7243.0
2021-11-12 12:45:00,44.39,44.4,44.36,44.37,6621.0,38.7055,38.7142,38.6794,38.6881,6621.0
2021-11-12 12:50:00,44.37,44.4,44.37,44.38,4533.0,38.6881,38.7142,38.6881,38.6968,4533.0
2021-11-12 12:55:00,44.38,44.39,44.37,44.38,5630.0,38.6968,38.7055,38.6881,38.6968,5630.0
2021-11-12 13:00:00,44.37,44.37,44.34,44.37,9404.0,38.6881,38.6881,38.6619,38.6881,9404.0
2021-11-12 13:05:00,44.38,44.42,44.38,44.4,3886.0,38.6968,38.7317,38.6968,38.7142,3886.0
2021-11-12 13:10:00,44.39,44.41,44.38,44.41,4283.0,38.7055,38.723,38.6968,38.723,4283.0
2021-11-12 13:15:00,44.39,44.4,44.38,44.38,1922.0,38.7055,38.7142,38.6968,38.6968,1922.0
2021-11-12 13:20:00,44.39,44.43,44.38,44.41,2741.0,38.7055,38.7404,38.6968,38.723,2741.0
2021-11-12 13:25:00,44.41,44.42,44.39,44.41,6646.0,38.723,38.7317,38.7055,38.723,6646.0
2021-11-12 13:30:00,44.43,44.43,44.39,44.39,3078.0,38.7404,38.7404,38.7055,38.7055,3078.0
2021-11-12 13:35:00,44.39,44.39,44.38,44.39,2736.0,38.7055,38.7055,38.6968,38.7055,2736.0
2021-11-12 13:40:00,44.39,44.39,44.37,44.38,6437.0,38.7055,38.7055,38.6881,38.6968,6437.0
2021-11-12 13:45:00,44.38,44.39,44.37,44.38,6547.0,38.6968,38.7055,38.6881,38.6968,6547.0
2021-11-12 13:50:00,44.39,44.41,44.39,44.4,2098.0,38.7055,38.723,38.7055,38.7142,2098.0
2021-11-12 13:55:00,44.41,44.41,44.39,44.4,3560.0,38.723,38.723,38.7055,38.7142,3560.0
2021-11-12 14:00:00,44.41,44.42,44.4,44.4,2612.0,38.723,38.7317,38.7142,38.7142,2612.0
2021-11-12 14:05:00,44.41,44.43,44.39,44.42,5603.0,38.723,38.7404,38.7055,38.7317,5603.0
2021-11-12 14:10:00,44.43,44.45,44.43,44.44,7547.0,38.7404,38.7578,38.7404,38.7491,7547.0
2021-11-12 14:15:00,44.44,44.48,44.43,44.44,7366.0,38.7491,38.784,38.7404,38.7491,7366.0
2021-11-12 14:20:00,44.46,44.47,44.44,44.46,16564.0,38.7666,38.7753,38.7491,38.7666,16564.0
2021-11-12 14:25:00,44.47,44.48,44.43,44.43,3600.0,38.7753,38.784,38.7404,38.7404,3600.0
2021-11-12 14:30:00,44.43,44.43,44.38,44.38,4400.0,38.7404,38.7404,38.6968,38.6968,4400.0
2021-11-12 14:35:00,44.39,44.42,44.38,44.42,1878.0,38.7055,38.7317,38.6968,38.7317,1878.0
2021-11-12 14:40:00,44.42,44.43,44.41,44.42,3307.0,38.7317,38.7404,38.723,38.7317,3307.0
2021-11-12 14:45:00,44.41,44.42,44.4,44.41,3688.0,38.723,38.7317,38.7142,38.723,3688.0
2021-11-12 14:50:00,44.41,44.42,44.39,44.4,4586.0,38.723,38.7317,38.7055,38.7142,4586.0
2021-11-12 14:55:00,44.41,44.44,44.4,44.42,13278.0,38.723,38.7491,38.7142,38.7317,13278.0
2021-11-12 15:00:00,44.42,44.45,44.42,44.43,4937.0,38.7317,38.7578,38.7317,38.7404,4937.0
2021-11-12 15:05:00,44.43,44.43,44.42,44.42,3894.0,38.7404,38.7404,38.7317,38.7317,3894.0
2021-11-12 15:10:00,44.43,44.45,44.42,44.43,2329.0,38.7404,38.7578,38.7317,38.7404,2329.0
2021-11-12 15:15:00,44.44,44.45,44.42,44.45,3911.0,38.7491,38.7578,38.7317,38.7578,3911.0
2021-11-12 15:20:00,44.45,44.45,44.38,44.38,5498.0,38.7578,38.7578,38.6968,38.6968,5498.0
2021-11-12 15:25:00,44.39,44.43,44.38,44.43,5012.0,38.7055,38.7404,38.6968,38.7404,5012.0
2021-11-12 15:30:00,44.43,44.44,44.4,44.41,15305.0,38.7404,38.7491,38.7142,38.723,15305.0
2021-11-12 15:35:00,44.42,44.43,44.4,44.43,11571.0,38.7317,38.7404,38.7142,38.7404,11571.0
2021-11-12 15:40:00,44.44,44.44,44.42,44.43,13854.0,38.7491,38.7491,38.7317,38.7404,13854.0
2021-11-12 15:45:00,44.43,44.43,44.41,44.42,10522.0,38.7404,38.7404,38.723,38.7317,10522.0
2021-11-12 15:50:00,44.41,44.48,44.41,44.47,32893.0,38.723,38.784,38.723,38.7753,32893.0
2021-11-12 15:55:00,44.47,44.52,44.46,44.48,102147.0,38.7753,38.8189,38.7666,38.784,102147.0
2021-11-15 09:30:00,45.02,45.16,44.89,44.9,71360.0,39.2549,39.3769,39.1415,39.1502,71360.0
2021-11-15 09:35:00,44.87,44.9,44.81,44.84,29483.0,39.1241,39.1502,39.0717,39.0979,29483.0
2021-11-15 09:40:00,44.83,44.89,44.75,44.76,24883.0,39.0892,39.1415,39.0194,39.0281,24883.0
2021-11-15 09:45:00,44.75,44.8,44.73,44.75,23114.0,39.0194,39.063,39.002,39.0194,23114.0
2021-11-15 09:50:00,44.77,44.83,44.72,44.83,13431.0,39.0369,39.0892,38.9933,39.0892,13431.0
2021-11-15 09:55:00,44.83,44.92,44.83,44.91,11611.0,39.0892,39.1677,39.0892,39.1589,11611.0
2021-11-15 10:00:00,44.91,44.91,44.76,44.78,15596.0,39.1589,39.1589,39.0281,39.0456,15596.0
2021-11-15 10:05:00,44.76,44.84,44.74,44.84,22160.0,39.0281,39.0979,39.0107,39.0979,22160.0
2021-11-15 10:10:00,44.82,44.82,44.7,44.75,35477.0,39.0805,39.0805,38.9758,39.0194,35477.0
2021-11-15 10:15:00,44.76,44.84,44.71,44.82,37522.0,39.0281,39.0979,38.9845,39.0805,37522.0
2021-11-15 10:20:00,44.81,44.88,44.8,44.82,20643.0,39.0717,39.1328,39.063,39.0805,20643.0
2021-11-15 10:25:00,44.82,44.87,44.81,44.84,8765.0,39.0805,39.1241,39.0717,39.0979,8765.0
2021-11-15 10:30:00,44.81,44.83,44.75,44.81,15903.0,39.0717,39.0892,39.0194,39.0717,15903.0
2021-11-15 10:35:00,44.81,44.86,44.77,44.84,30579.0,39.0717,39.1153,39.0369,39.0979,30579.0
2021-11-15 10:40:00,44.83,44.85,44.79,44.82,9189.0,39.0892,39.1066,39.0543,39.0805,9189.0
2021-11-15 10:45:00,44.83,44.83,44.77,44.83,35369.0,39.0892,39.0892,39.0369,39.0892,35369.0
2021-11-15 10:50:00,44.82,44.85,44.8,44.8,31562.0,39.0805,39.1066,39.063,39.063,31562.0
2021-11-15 10:55:00,44.8,44.8,44.75,44.77,25117.0,39.063,39.063,39.0194,39.0369,25117.0
2021-11-15 11:00:00,44.76,44.82,44.75,44.8,16464.0,39.0281,39.0805,39.0194,39.063,16464.0
2021-11-15 11:05:00,44.79,44.83,44.78,44.83,24714.0,39.0543,39.0892,39.0456,39.0892,24714.0
2021-11-15 11:10:00,44.84,44.92,44.84,44.89,30556.0,39.0979,39.1677,39.0979,39.1415,30556.0
2021-11-15 11:15:00,44.88,44.99,44.84,44.98,54901.0,39.1328,39.2287,39.0979,39.22,54901.0
2021-11-15 11:20:00,44.98,45.05,44.97,45.04,29300.0,39.22,39.281,39.2113,39.2723,29300.0
2021-11-15 11:25:00,45.02,45.09,45.0,45.05,45258.0,39.2549,39.3159,39.2374,39.281,45258.0
2021-11-15 11:30:00,45.05,45.16,45.04,45.16,43584.0,39.281,39.3769,39.2723,39.3769,43584.0
2021-11-15 11:35:00,45.17,45.17,45.12,45.13,13344.0,39.3856,39.3856,39.342,39.3508,13344.0
2021-11-15 11:40:00,45.13,45.13,45.05,45.05,12057.0,39.3508,39.3508,39.281,39.281,12057.0
2021-11-15 11:45:00,45.04,45.1,44.99,45.08,6811.0,39.2723,39.3246,39.2287,39.3072,6811.0
2021-11-15 11:50:00,45.07,45.09,45.04,45.06,7008.0,39.2984,39.3159,39.2723,39.2897,7008.0
2021-11-15 11:55:00,45.07,45.08,45.01,45.05,3369.0,39.2984,39.3072,39.2461,39.281,3369.0
2021-11-15 12:00:00,45.04,45.06,45.02,45.02,5951.0,39.2723,39.2897,39.2549,39.2549,5951.0
2021-11-15 12:05:00,45.02,45.06,45.0,45.06,6749.0,39.2549,39.2897,39.2374,39.2897,6749.0
2021-11-15 12:10:00,45.06,45.06,45.02,45.05,4354.0,39.2897,39.2897,39.2549,39.281,4354.0
2021-11-15 12:15:00,45.07,45.13,45.07,45.13,5395.0,39.2984,39.3508,39.2984,39.3508,5395.0
2021-11-15 12:20:00,45.12,45.14,45.11,45.13,2468.0,39.342,39.3595,39.3333,39.3508,2468.0
2021-11-15 12:25:00,45.12,45.14,45.09,45.14,5694.0,39.342,39.3595,39.3159,39.3595,5694.0
2021-11-15 12:30:00,45.14,45.2,45.14,45.18,11175.0,39.3595,39.4118,39.3595,39.3944,11175.0
2021-11-15 12:35:00,45.16,45.2,45.15,45.18,2015.0,39.3769,39.4118,39.3682,39.3944,2015.0
2021-11-15 12:40:00,45.18,45.21,45.17,45.21,8057.0,39.3944,39.4205,39.3856,39.4205,8057.0
2021-11-15 12:45:00,45.21,45.24,45.19,45.2,13361.0,39.4205,39.4467,39.4031,39.4118,13361.0
2021-11-15 12:50:00,45.2,45.24,45.19,45.22,5230.0,39.4118,39.4467,39.4031,39.4292,5230.0
2021-11-15 12:55:00,45.22,45.31,45.22,45.29,6850.0,39.4292,39.5077,39.4292,39.4903,6850.0
2021-11-15 13:00:00,45.27,45.32,45.26,45.31,5512.0,39.4728,39.5164,39.4641,39.5077,5512.0
2021-11-15 13:05:00,45.3,45.31,45.29,45.3,2320.0,39.499,39.5077,39.4903,39.499,2320.0
2021-11-15 13:10:00,45.32,45.35,45.3,45.34,7747.0,39.5164,39.5426,39.499,39.5339,7747.0
2021-11-15 13:15:00,45.36,45.38,45.33,45.35,15794.0,39.5513,39.5688,39.5252,39.5426,15794.0
2021-11-15 13:20:00,45.36,45.41,45.35,45.41,24123.0,39.5513,39.5949,39.5426,39.5949,24123.0
2021-11-15 13:25:00,45.41,45.43,45.4,45.41,4695.0,39.5949,39.6123,39.5862,39.5949,4695.0
2021-11-15 13:30:00,45.42,45.48,45.42,45.46,11973.0,39.6036,39.6559,39.6036,39.6385,11973.0
2021-11-15 13:35:00,45.46,45.5,45.45,45.49,20478.0,39.6385,39.6734,39.6298,39.6647,20478.0
2021-11-15 13:40:00,45.48,45.53,45.47,45.53,19797.0,39.6559,39.6995,39.6472,39.6995,19797.0
2021-11-15 13:45:00,45.52,45.54,45.51,45.53,11118.0,39.6908,39.7083,39.6821,39.6995,11118.0
2021-11-15 13:50:00,45.53,45.55,45.49,45.49,20043.0,39.6995,39.717,39.6647,39.6647,20043.0
2021-11-15 13:55:00,45.49,45.5,45.45,45.45,14016.0,39.6647,39.6734,39.6298,39.6298,14016.0
2021-11-15 14:00:00,45.46,45.47,45.42,45.44,16214.0,39.6385,39.6472,39.6036,39.6211,16214.0
2021-11-15 14:05:00,45.45,45.5,45.43,45.5,37703.0,39.6298,39.6734,39.6123,39.6734,37703.0
2021-11-15 14:10:00,45.51,45.51,45.41,45.45,102683.0,39.6821,39.6821,39.5949,39.6298,102683.0
2021-11-15 14:15:00,45.46,45.46,45.43,45.45,2265.0,39.6385,39.6385,39.6123,39.6298,2265.0
2021-11-15 14:20:00,45.45,45.46,45.43,45.45,8269.0,39.6298,39.6385,39.6123,39.6298,8269.0
2021-11-15 14:25:00,45.45,45.47,45.43,45.45,18708.0,39.6298,39.6472,39.6123,39.6298,18708.0
2021-11-15 14:30:00,45.45,45.47,45.43,45.45,8726.0,39.6298,39.6472,39.6123,39.6298,8726.0
2021-11-15 14:35:00,45.45,45.48,45.45,45.48,3151.0,39.6298,39.6559,39.6298,39.6559,3151.0
2021-11-15 14:40:00,45.48,45.5,45.45,45.49,15114.0,39.6559,39.6734,39.6298,39.6647,15114.0
2021-11-15 14:45:00,45.48,45.5,45.45,45.47,9316.0,39.6559,39.6734,39.6298,39.6472,9316.0
2021-11-15 14:50:00,45.48,45.48,45.43,45.44,9765.0,39.6559,39.6559,39.6123,39.6211,9765.0
2021-11-15 14:55:00,45.45,45.51,45.45,45.51,19694.0,39.6298,39.6821,39.6298,39.6821,19694.0
2021-11-15 15:00:00,45.52,45.52,45.44,45.45,23721.0,39.6908,39.6908,39.6211,39.6298,23721.0
2021-11-15 15:05:00,45.44,45.47,45.44,45.45,7470.0,39.6211,39.6472,39.6211,39.6298,7470.0
2021-11-15 15:10:00,45.45,45.46,45.41,45.42,4864.0,39.6298,39.6385,39.5949,39.6036,4864.0
2021-11-15 15:15:00,45.41,45.42,45.36,45.37,9983.0,39.5949,39.6036,39.5513,39.56,9983.0
2021-11-15 15:20:00,45.37,45.38,45.32,45.32,10402.0,39.56,39.5688,39.5164,39.5164,10402.0
2021-11-15 15:25:00,45.31,45.37,45.29,45.32,21591.0,39.5077,39.56,39.4903,39.5164,21591.0
2021-11-15 15:30:00,45.33,45.33,45.29,45.29,13155.0,39.5252,39.5252,39.4903,39.4903,13155.0
2021-11-15 15:35:00,45.3,45.32,45.26,45.26,71695.0,39.499,39.5164,39.4641,39.4641,71695.0
2021-11-15 15:40:00,45.27,45.29,45.23,45.26,23583.0,39.4728,39.4903,39.438,39.4641,23583.0
2021-11-15 15:45:00,45.26,45.26,45.23,45.25,24458.0,39.4641,39.4641,39.438,39.4554,24458.0
2021-11-15 15:50:00,45.25,45.26,45.21,45.21,34720.0,39.4554,39.4641,39.4205,39.4205,34720.0
2021-11-15 15:55:00,45.21,45.27,45.21,45.25,101574.0,39.4205,39.4728,39.4205,39.4554,101574.0
2021-11-16 09:30:00,45.77,45.86,45.67,45.78,84452.0,39.9088,39.9873,39.8216,39.9175,84452.0
2021-11-16 09:35:00,45.78,45.82,45.69,45.69,109745.0,39.9175,39.9524,39.8391,39.8391,109745.0
2021-11-16 09:40:00,45.69,45.76,45.65,45.71,64207.0,39.8391,39.9001,39.8042,39.8565,64207.0
2021-11-16 09:45:00,45.71,45.89,45.71,45.85,43773.0,39.8565,40.0134,39.8565,39.9786,43773.0
2021-11-16 09:50:00,45.85,45.85,45.71,45.75,27874.0,39.9786,39.9786,39.8565,39.8914,27874.0
2021-11-16 09:55:00,45.75,45.83,45.75,45.8,15650.0,39.8914,39.9611,39.8914,39.935,15650.0
2021-11-16 10:00:00,45.79,45.88,45.76,45.85,35199.0,39.9262,40.0047,39.9001,39.9786,35199.0
2021-11-16 10:05:00,45.84,45.85,45.79,45.83,19242.0,39.9698,39.9786,39.9262,39.9611,19242.0
2021-11-16 10:10:00,45.84,45.89,45.8,45.81,25398.0,39.9698,40.0134,39.935,39.9437,25398.0
2021-11-16 10:15:00,45.8,45.8,45.71,45.78,58705.0,39.935,39.935,39.8565,39.9175,58705.0
2021-11-16 10:20:00,45.78,45.79,45.71,45.76,39867.0,39.9175,39.9262,39.8565,39.9001,39867.0
2021-11-16 10:25:00,45.75,45.77,45.62,45.63,26338.0,39.8914,39.9088,39.778,39.7867,26338.0
2021-11-16 10:30:00,45.62,45.71,45.61,45.7,52923.0,39.778,39.8565,39.7693,39.8478,52923.0
2021-11-16 10:35:00,45.69,45.71,45.59,45.61,22823.0,39.8391,39.8565,39.7519,39.7693,22823.0
2021-11-16 10:40:00,45.61,45.69,45.61,45.66,97889.0,39.7693,39.8391,39.7693,39.8129,97889.0
2021-11-16 10:45:00,45.67,45.74,45.63,45.69,88240.0,39.8216,39.8827,39.7867,39.8391,88240.0
2021-11-16 10:50:00,45.68,45.68,45.62,45.65,10596.0,39.8303,39.8303,39.778,39.8042,10596.0
2021-11-16 10:55:00,45.66,45.72,45.65,45.68,11537.0,39.8129,39.8652,39.8042,39.8303,11537.0
2021-11-16 11:00:00,45.68,45.71,45.66,45.69,17390.0,39.8303,39.8565,39.8129,39.8391,17390.0
2021-11-16 11:05:00,45.71,45.8,45.71,45.79,16866.0,39.8565,39.935,39.8565,39.9262,16866.0
2021-11-16 11:10:00,45.79,45.83,45.75,45.83,7749.0,39.9262,39.9611,39.8914,39.9611,7749.0
2021-11-16 11:15:00,45.83,45.89,45.83,45.87,21114.0,39.9611,40.0134,39.9611,39.996,21114.0
2021-11-16 11:20:00,45.87,45.93,45.86,45.93,14310.0,39.996,40.0483,39.9873,40.0483,14310.0
2021-11-16 11:25:00,45.91,45.92,45.82,45.83,17477.0,40.0309,40.0396,39.9524,39.9611,17477.0
2021-11-16 11:30:00,45.84,45.86,45.74,45.74,36284.0,39.9698,39.9873,39.8827,39.8827,36284.0
2021-11-16 11:35:00,45.74,45.82,45.73,45.8,22578.0,39.8827,39.9524,39.8739,39.935,22578.0
2021-11-16 11:40:00,45.8,45.84,45.79,45.83,8427.0,39.935,39.9698,39.9262,39.9611,8427.0
2021-11-16 11:45:00,45.83,45.87,45.83,45.83,7049.0,39.9611,39.996,39.9611,39.9611,7049.0
2021-11-16 11:50:00,45.83,45.86,45.78,45.86,16784.0,39.9611,39.9873,39.9175,39.9873,16784.0
2021-11-16 11:55:00,45.86,45.87,45.85,45.87,13856.0,39.9873,39.996,39.9786,39.996,13856.0
2021-11-16 12:00:00,45.87,45.95,45.86,45.93,14946.0,39.996,40.0658,39.9873,40.0483,14946.0
2021-11-16 12:05:00,45.93,45.93,45.9,45.91,16382.0,40.0483,40.0483,40.0222,40.0309,16382.0
2021-11-16 12:10:00,45.92,45.93,45.88,45.9,5305.0,40.0396,40.0483,40.0047,40.0222,5305.0
2021-11-16 12:15:00,45.89,45.93,45.88,45.92,25488.0,40.0134,40.0483,40.0047,40.0396,25488.0
2021-11-16 12:20:00,45.91,45.94,45.91,45.91,10400.0,40.0309,40.057,40.0309,40.0309,10400.0
2021-11-16 12:25:00,45.91,45.95,45.91,45.94,17326.0,40.0309,40.0658,40.0309,40.057,17326.0
2021-11-16 12:30:00,45.94,45.95,45.9,45.91,16715.0,40.057,40.0658,40.0222,40.0309,16715.0
2021-11-16 12:35:00,45.91,45.93,45.86,45.87,9521.0,40.0309,40.0483,39.9873,39.996,9521.0
2021-11-16 12:40:00,45.87,45.91,45.85,45.89,16018.0,39.996,40.0309,39.9786,40.0134,16018.0
2021-11-16 12:45:00,45.88,45.89,45.83,45.84,11309.0,40.0047,40.0134,39.9611,39.9698,11309.0
2021-11-16 12:50:00,45.85,45.88,45.84,45.86,6021.0,39.9786,40.0047,39.9698,39.9873,6021.0
2021-11-16 12:55:00,45.87,45.88,45.83,45.88,9819.0,39.996,40.0047,39.9611,40.0047,9819.0
2021-11-16 13:00:00,45.88,45.91,45.86,45.91,7301.0,40.0047,40.0309,39.9873,40.0309,7301.0
2021-11-16 13:05:00,45.91,45.91,45.86,45.86,5705.0,40.0309,40.0309,39.9873,39.9873,5705.0
2021-11-16 13:10:00,45.87,45.88,45.84,45.86,2981.0,39.996,40.0047,39.9698,39.9873,2981.0
2021-11-16 13:15:00,45.86,45.89,45.86,45.88,5157.0,39.9873,40.0134,39.9873,40.0047,5157.0
2021-11-16 13:20:00,45.88,45.89,45.84,45.84,10590.0,40.0047,40.0134,39.9698,39.9698,10590.0
2021-11-16 13:25:00,45.84,45.86,45.82,45.86,8274.0,39.9698,39.9873,39.9524,39.9873,8274.0
2021-11-16 13:30:00,45.86,45.89,45.85,45.89,6256.0,39.9873,40.0134,39.9786,40.0134,6256.0
2021-11-16 13:35:00,45.89,45.89,45.85,45.87,12714.0,40.0134,40.0134,39.9786,39.996,12714.0
2021-11-16 13:40:00,45.88,45.88,45.85,45.85,10919.0,40.0047,40.0047,39.9786,39.9786,10919.0
2021-11-16 13:45:00,45.85,45.88,45.84,45.86,6910.0,39.9786,40.0047,39.9698,39.9873,6910.0
2021-11-16 13:50:00,45.87,45.89,45.86,45.87,7819.0,39.996,40.0134,39.9873,39.996,7819.0
2021-11-16 13:55:00,45.87,45.87,45.82,45.83,14680.0,39.996,39.996,39.9524,39.9611,14680.0
2021-11-16 14:00:00,45.83,45.88,45.83,45.84,16878.0,39.9611,40.0047,39.9611,39.9698,16878.0
2021-11-16 14:05:00,45.84,45.84,45.82,45.83,6785.0,39.9698,39.9698,39.9524,39.9611,6785.0
2021-11-16 14:10:00,45.84,45.84,45.83,45.84,11535.0,39.9698,39.9698,39.9611,39.9698,11535.0
2021-11-16 14:15:00,45.83,45.84,45.82,45.84,13626.0,39.9611,39.9698,39.9524,39.9698,13626.0
2021-11-16 14:20:00,45.83,45.84,45.8,45.84,8186.0,39.9611,39.9698,39.935,39.9698,8186.0
2021-11-16 14:25:00,45.84,45.86,45.81,45.86,11218.0,39.9698,39.9873,39.9437,39.9873,11218.0
2021-11-16 14:30:00,45.87,45.88,45.85,45.85,8828.0,39.996,40.0047,39.9786,39.9786,8828.0
2021-11-16 14:35:00,45.86,45.86,45.82,45.84,4581.0,39.9873,39.9873,39.9524,39.9698,4581.0
2021-11-16 14:40:00,45.85,45.85,45.81,45.81,8256.0,39.9786,39.9786,39.9437,39.9437,8256.0
2021-11-16 14:45:00,45.82,45.84,45.81,45.82,10595.0,39.9524,39.9698,39.9437,39.9524,10595.0
2021-11-16 14:50:00,45.82,45.82,45.78,45.78,52850.0,39.9524,39.9524,39.9175,39.9175,52850.0
2021-11-16 14:55:00,45.79,45.79,45.68,45.7,107242.0,39.9262,39.9262,39.8303,39.8478,107242.0
2021-11-16 15:00:00,45.71,45.74,45.68,45.68,56471.0,39.8565,39.8827,39.8303,39.8303,56471.0
2021-11-16 15:05:00,45.68,45.7,45.67,45.69,14224.0,39.8303,39.8478,39.8216,39.8391,14224.0
2021-11-16 15:10:00,45.69,45.69,45.64,45.67,26197.0,39.8391,39.8391,39.7955,39.8216,26197.0
2021-11-16 15:15:00,45.67,45.72,45.66,45.71,19871.0,39.8216,39.8652,39.8129,39.8565,19871.0
2021-11-16 15:20:00,45.71,45.71,45.68,45.68,10288.0,39.8565,39.8565,39.8303,39.8303,10288.0
2021-11-16 15:25:00,45.67,45.68,45.65,45.66,14282.0,39.8216,39.8303,39.8042,39.8129,14282.0
2021-11-16 15:30:00,45.65,45.67,45.64,45.66,15309.0,39.8042,39.8216,39.7955,39.8129,15309.0
2021-11-16 15:35:00,45.66,45.66,45.63,45.64,12091.0,39.8129,39.8129,39.7867,39.7955,12091.0
2021-11-16 15:40:00,45.63,45.66,45.62,45.63,38374.0,39.7867,39.8129,39.778,39.7867,38374.0
2021-11-16 15:45:00,45.63,45.65,45.61,45.62,54436.0,39.7867,39.8042,39.7693,39.778,54436.0
2021-11-16 15:50:00,45.61,45.66,45.59,45.66,93978.0,39.7693,39.8129,39.7519,39.8129,93978.0
2021-11-16 15:55:00,45.66,45.69,45.62,45.66,134267.0,39.8129,39.8391,39.778,39.8129,134267.0
2021-11-17 09:30:00,45.34,45.43,45.22,45.39,40442.0,39.5339,39.6123,39.4292,39.5775,40442.0
2021-11-17 09:35:00,45.36,45.37,45.31,45.36,21557.0,39.5513,39.56,39.5077,39.5513,21557.0
2021-11-17 09:40:00,45.35,45.56,45.35,45.56,31362.0,39.5426,39.7257,39.5426,39.7257,31362.0
2021-11-17 09:45:00,45.56,45.69,45.55,45.65,18267.0,39.7257,39.8391,39.717,39.8042,18267.0
2021-11-17 09:50:00,45.65,45.7,45.55,45.55,9652.0,39.8042,39.8478,39.717,39.717,9652.0
2021-11-17 09:55:00,45.55,45.59,45.52,45.54,10372.0,39.717,39.7519,39.6908,39.7083,10372.0
2021-11-17 10:00:00,45.54,45.7,45.51,45.68,24188.0,39.7083,39.8478,39.6821,39.8303,24188.0
2021-11-17 10:05:00,45.67,45.67,45.56,45.66,16701.0,39.8216,39.8216,39.7257,39.8129,16701.0
2021-11-17 10:10:00,45.62,45.69,45.59,45.68,8828.0,39.778,39.8391,39.7519,39.8303,8828.0
2021-11-17 10:15:00,45.7,45.72,45.65,45.69,16721.0,39.8478,39.8652,39.8042,39.8391,16721.0
2021-11-17 10:20:00,45.69,45.79,45.66,45.78,14217.0,39.8391,39.9262,39.8129,39.9175,14217.0
2021-11-17 10:25:00,45.79,45.8,45.69,45.69,20685.0,39.9262,39.935,39.8391,39.8391,20685.0
2021-11-17 10:30:00,45.7,45.83,45.7,45.8,47084.0,39.8478,39.9611,39.8478,39.935,47084.0
2021-11-17 10:35:00,45.81,45.81,45.75,45.78,12249.0,39.9437,39.9437,39.8914,39.9175,12249.0
2021-11-17 10:40:00,45.76,45.79,45.68,45.74,9352.0,39.9001,39.9262,39.8303,39.8827,9352.0
2021-11-17 10:45:00,45.75,45.76,45.7,45.71,11308.0,39.8914,39.9001,39.8478,39.8565,11308.0
2021-11-17 10:50:00,45.7,45.71,45.66,45.69,41111.0,39.8478,39.8565,39.8129,39.8391,41111.0
2021-11-17 10:55:00,45.69,45.72,45.67,45.67,9105.0,39.8391,39.8652,39.8216,39.8216,9105.0
2021-11-17 11:00:00,45.67,45.67,45.59,45.62,14918.0,39.8216,39.8216,39.7519,39.778,14918.0
2021-11-17 11:05:00,45.61,45.62,45.55,45.56,6935.0,39.7693,39.778,39.717,39.7257,6935.0
2021-11-17 11:10:00,45.55,45.61,45.54,45.57,59903.0,39.717,39.7693,39.7083,39.7344,59903.0
2021-11-17 11:15:00,45.59,45.61,45.57,45.59,28334.0,39.7519,39.7693,39.7344,39.7519,28334.0
2021-11-17 11:20:00,45.59,45.6,45.46,45.5,50524.0,39.7519,39.7606,39.6385,39.6734,50524.0
2021-11-17 11:25:00,45.51,45.54,45.47,45.51,77434.0,39.6821,39.7083,39.6472,39.6821,77434.0
2021-11-17 11:30:00,45.5,45.51,45.4,45.5,121091.0,39.6734,39.6821,39.5862,39.6734,121091.0
2021-11-17 11:35:00,45.5,45.52,45.42,45.44,81605.0,39.6734,39.6908,39.6036,39.6211,81605.0
2021-11-17 11:40:00,45.42,45.46,45.42,45.44,5894.0,39.6036,39.6385,39.6036,39.6211,5894.0
2021-11-17 11:45:00,45.44,45.49,45.43,45.45,8122.0,39.6211,39.6647,39.6123,39.6298,8122.0
2021-11-17 11:50:00,45.45,45.48,45.43,45.44,8080.0,39.6298,39.6559,39.6123,39.6211,8080.0
2021-11-17 11:55:00,45.44,45.51,45.44,45.5,23110.0,39.6211,39.6821,39.6211,39.6734,23110.0
2021-11-17 12:00:00,45.49,45.51,45.44,45.47,88476.0,39.6647,39.6821,39.6211,39.6472,88476.0
2021-11-17 12:05:00,45.47,45.49,45.38,45.41,10876.0,39.6472,39.6647,39.5688,39.5949,10876.0
2021-11-17 12:10:00,45.4,45.4,45.35,45.38,1741.0,39.5862,39.5862,39.5426,39.5688,1741.0
2021-11-17 12:15:00,45.38,45.42,45.36,45.37,21938.0,39.5688,39.6036,39.5513,39.56,21938.0
2021-11-17 12:20:00,45.37,45.37,45.3,45.33,4319.0,39.56,39.56,39.499,39.5252,4319.0
2021-11-17 12:25:00,45.35,45.35,45.27,45.27,7170.0,39.5426,39.5426,39.4728,39.4728,7170.0
2021-11-17 12:30:00,45.27,45.3,45.26,45.28,2651.0,39.4728,39.499,39.4641,39.4816,2651.0
2021-11-17 12:35:00,45.28,45.38,45.22,45.32,194188.0,39.4816,39.5688,39.4292,39.5164,194188.0
2021-11-17 12:40:00,45.32,45.32,45.21,45.27,12539.0,39.5164,39.5164,39.4205,39.4728,12539.0
2021-11-17 12:45:00,45.26,45.27,45.2,45.23,40229.0,39.4641,39.4728,39.4118,39.438,40229.0
2021-11-17 12:50:00,45.23,45.34,45.23,45.3,4262.0,39.438,39.5339,39.438,39.499,4262.0
2021-11-17 12:55:00,45.29,45.31,45.28,45.28,2426.0,39.4903,39.5077,39.4816,39.4816,2426.0
2021-11-17 13:00:00,45.28,45.3,45.25,45.26,3358.0,39.4816,39.499,39.4554,39.4641,3358.0
2021-11-17 13:05:00,45.27,45.31,45.27,45.28,3265.0,39.4728,39.5077,39.4728,39.4816,3265.0
2021-11-17 13:10:00,45.26,45.28,45.2,45.21,4237.0,39.4641,39.4816,39.4118,39.4205,4237.0
2021-11-17 13:15:00,45.19,45.23,45.19,45.23,2920.0,39.4031,39.438,39.4031,39.438,2920.0
2021-11-17 13:20:00,45.24,45.28,45.23,45.27,8479.0,39.4467,39.4816,39.438,39.4728,8479.0
2021-11-17 13:25:00,45.28,45.28,45.23,45.27,8013.0,39.4816,39.4816,39.438,39.4728,8013.0
2021-11-17 13:30:00,45.27,45.28,45.23,45.28,5746.0,39.4728,39.4816,39.438,39.4816,5746.0
2021-11-17 13:35:00,45.28,45.28,45.19,45.23,6074.0,39.4816,39.4816,39.4031,39.438,6074.0
2021-11-17 13:40:00,45.23,45.24,45.19,45.22,20073.0,39.438,39.4467,39.4031,39.4292,20073.0
2021-11-17 13:45:00,45.23,45.24,45.2,45.21,10785.0,39.438,39.4467,39.4118,39.4205,10785.0
2021-11-17 13:50:00,45.21,45.23,45.14,45.16,20281.0,39.4205,39.438,39.3595,39.3769,20281.0
2021-11-17 13:55:00,45.18,45.23,45.18,45.22,2380.0,39.3944,39.438,39.3944,39.4292,2380.0
2021-11-17 14:00:00,45.23,45.23,45.18,45.18,9693.0,39.438,39.438,39.3944,39.3944,9693.0
2021-11-17 14:05:00,45.18,45.19,45.17,45.18,2878.0,39.3944,39.4031,39.3856,39.3944,2878.0
2021-11-17 14:10:00,45.18,45.19,45.11,45.11,4980.0,39.3944,39.4031,39.3333,39.3333,4980.0
2021-11-17 14:15:00,45.11,45.13,45.1,45.11,6825.0,39.3333,39.3508,39.3246,39.3333,6825.0
2021-11-17 14:20:00,45.1,45.12,45.05,45.12,19649.0,39.3246,39.342,39.281,39.342,19649.0
2021-11-17 14:25:00,45.11,45.14,45.1,45.12,28464.0,39.3333,39.3595,39.3246,39.342,28464.0
2021-11-17 14:30:00,45.13,45.15,45.1,45.11,47262.0,39.3508,39.3682,39.3246,39.3333,47262.0
2021-11-17 14:35:00,45.11,45.2,45.1,45.18,31626.0,39.3333,39.4118,39.3246,39.3944,31626.0
2021-11-17 14:40:00,45.18,45.21,45.15,45.16,46554.0,39.3944,39.4205,39.3682,39.3769,46554.0
2021-11-17 14:45:00,45.16,45.2,45.15,45.19,44534.0,39.3769,39.4118,39.3682,39.4031,44534.0
2021-11-17 14:50:00,45.2,45.22,45.11,45.11,10165.0,39.4118,39.4292,39.3333,39.3333,10165.0
2021-11-17 14:55:00,45.11,45.16,45.1,45.16,9670.0,39.3333,39.3769,39.3246,39.3769,9670.0
2021-11-17 15:00:00,45.17,45.18,45.12,45.13,5924.0,39.3856,39.3944,39.342,39.3508,5924.0
2021-11-17 15:05:00,45.13,45.21,45.11,45.21,11175.0,39.3508,39.4205,39.3333,39.4205,11175.0
2021-11-17 15:10:00,45.22,45.24,45.18,45.21,25776.0,39.4292,39.4467,39.3944,39.4205,25776.0
2021-11-17 15:15:00,45.2,45.23,45.17,45.18,15864.0,39.4118,39.438,39.3856,39.3944,15864.0
2021-11-17 15:20:00,45.19,45.21,45.17,45.2,7113.0,39.4031,39.4205,39.3856,39.4118,7113.0
2021-11-17 15:25:00,45.2,45.23,45.19,45.19,4943.0,39.4118,39.438,39.4031,39.4031,4943.0
2021-11-17 15:30:00,45.2,45.2,45.17,45.18,15541.0,39.4118,39.4118,39.3856,39.3944,15541.0
2021-11-17 15:35:00,45.18,45.18,45.15,45.16,18490.0,39.3944,39.3944,39.3682,39.3769,18490.0
2021-11-17 15:40:00,45.17,45.2,45.15,45.19,11685.0,39.3856,39.4118,39.3682,39.4031,11685.0
2021-11-17 15:45:00,45.2,45.21,45.15,45.16,42630.0,39.4118,39.4205,39.3682,39.3769,42630.0
2021-11-17 15:50:00,45.15,45.22,45.15,45.22,36442.0,39.3682,39.4292,39.3682,39.4292,36442.0
2021-11-17 15:55:00,45.22,45.27,45.19,45.26,85109.0,39.4292,39.4728,39.4031,39.4641,85109.0
2021-11-18 09:30:00,44.56,44.8,44.48,44.78,189119.0,38.8538,39.063,38.784,39.0456,189119.0
2021-11-18 09:35:00,44.79,44.91,44.76,44.83,54989.0,39.0543,39.1589,39.0281,39.0892,54989.0
2021-11-18 09:40:00,44.82,44.93,44.82,44.84,20008.0,39.0805,39.1764,39.0805,39.0979,20008.0
2021-11-18 09:45:00,44.83,44.85,44.65,44.65,18561.0,39.0892,39.1066,38.9322,38.9322,18561.0
2021-11-18 09:50:00,44.63,44.67,44.6,44.66,29802.0,38.9148,38.9497,38.8886,38.941,29802.0
2021-11-18 09:55:00,44.67,44.67,44.54,44.55,8114.0,38.9497,38.9497,38.8363,38.845,8114.0
2021-11-18 10:00:00,44.54,44.61,44.54,44.56,9752.0,38.8363,38.8974,38.8363,38.8538,9752.0
2021-11-18 10:05:00,44.55,44.59,44.5,44.5,19050.0,38.845,38.8799,38.8014,38.8014,19050.0
2021-11-18 10:10:00,44.49,44.5,44.39,44.42,38710.0,38.7927,38.8014,38.7055,38.7317,38710.0
2021-11-18 10:15:00,44.42,44.47,44.39,44.41,20086.0,38.7317,38.7753,38.7055,38.723,20086.0
2021-11-18 10:20:00,44.4,44.45,44.4,44.42,13820.0,38.7142,38.7578,38.7142,38.7317,13820.0
2021-11-18 10:25:00,44.42,44.45,44.37,44.42,9877.0,38.7317,38.7578,38.6881,38.7317,9877.0
2021-11-18 10:30:00,44.43,44.47,44.39,44.46,12013.0,38.7404,38.7753,38.7055,38.7666,12013.0
2021-11-18 10:35:00,44.45,44.5,44.45,44.47,18597.0,38.7578,38.8014,38.7578,38.7753,18597.0
2021-11-18 10:40:00,44.48,44.52,44.45,44.47,14523.0,38.784,38.8189,38.7578,38.7753,14523.0
2021-11-18 10:45:00,44.48,44.58,44.46,44.57,13726.0,38.784,38.8712,38.7666,38.8625,13726.0
2021-11-18 10:50:00,44.57,44.58,44.5,44.55,7304.0,38.8625,38.8712,38.8014,38.845,7304.0
2021-11-18 10:55:00,44.55,44.6,44.55,44.6,9943.0,38.845,38.8886,38.845,38.8886,9943.0
2021-11-18 11:00:00,44.6,44.66,44.59,44.65,7599.0,38.8886,38.941,38.8799,38.9322,7599.0
2021-11-18 11:05:00,44.66,44.77,44.66,44.76,56898.0,38.941,39.0369,38.941,39.0281,56898.0
2021-11-18 11:10:00,44.76,44.89,44.76,44.87,54568.0,39.0281,39.1415,39.0281,39.1241,54568.0
2021-11-18 11:15:00,44.87,44.9,44.82,44.87,16166.0,39.1241,39.1502,39.0805,39.1241,16166.0
2021-11-18 11:20:00,44.87,44.91,44.85,44.9,19879.0,39.1241,39.1589,39.1066,39.1502,19879.0
2021-11-18 11:25:00,44.91,44.91,44.79,44.79,12443.0,39.1589,39.1589,39.0543,39.0543,12443.0
2021-11-18 11:30:00,44.79,44.87,44.78,44.81,25704.0,39.0543,39.1241,39.0456,39.0717,25704.0
2021-11-18 11:35:00,44.81,44.94,44.81,44.86,23077.0,39.0717,39.1851,39.0717,39.1153,23077.0
2021-11-18 11:40:00,44.84,44.84,44.81,44.81,13596.0,39.0979,39.0979,39.0717,39.0717,13596.0
2021-11-18 11:45:00,44.8,44.82,44.77,44.81,7736.0,39.063,39.0805,39.0369,39.0717,7736.0
2021-11-18 11:50:00,44.81,44.84,44.77,44.84,7324.0,39.0717,39.0979,39.0369,39.0979,7324.0
2021-11-18 11:55:00,44.83,44.85,44.8,44.81,11924.0,39.0892,39.1066,39.063,39.0717,11924.0
2021-11-18 12:00:00,44.82,44.85,44.8,44.85,7663.0,39.0805,39.1066,39.063,39.1066,7663.0
2021-11-18 12:05:00,44.86,44.91,44.86,44.87,6594.0,39.1153,39.1589,39.1153,39.1241,6594.0
2021-11-18 12:10:00,44.87,44.88,44.84,44.84,3600.0,39.1241,39.1328,39.0979,39.0979,3600.0
2021-11-18 12:15:00,44.84,44.92,44.84,44.91,7826.0,39.0979,39.1677,39.0979,39.1589,7826.0
2021-11-18 12:20:00,44.9,44.96,44.9,44.96,6162.0,39.1502,39.2025,39.1502,39.2025,6162.0
2021-11-18 12:25:00,44.93,44.94,44.91,44.94,4159.0,39.1764,39.1851,39.1589,39.1851,4159.0
2021-11-18 12:30:00,44.93,44.99,44.93,44.94,7724.0,39.1764,39.2287,39.1764,39.1851,7724.0
2021-11-18 12:35:00,44.95,44.97,44.94,44.97,4516.0,39.1938,39.2113,39.1851,39.2113,4516.0
2021-11-18 12:40:00,44.96,44.97,44.93,44.96,23763.0,39.2025,39.2113,39.1764,39.2025,23763.0
2021-11-18 12:45:00,44.96,44.98,44.93,44.95,11621.0,39.2025,39.22,39.1764,39.1938,11621.0
2021-11-18 12:50:00,44.95,44.95,44.9,44.91,8250.0,39.1938,39.1938,39.1502,39.1589,8250.0
2021-11-18 12:55:00,44.91,44.91,44.83,44.86,11739.0,39.1589,39.1589,39.0892,39.1153,11739.0
2021-11-18 13:00:00,44.86,44.9,44.85,44.9,4789.0,39.1153,39.1502,39.1066,39.1502,4789.0
2021-11-18 13:05:00,44.9,44.93,44.84,44.84,4268.0,39.1502,39.1764,39.0979,39.0979,4268.0
2021-11-18 13:10:00,44.84,44.89,44.84,44.85,49339.0,39.0979,39.1415,39.0979,39.1066,49339.0
2021-11-18 13:15:00,44.85,44.89,44.84,44.86,53880.0,39.1066,39.1415,39.0979,39.1153,53880.0
2021-11-18 13:20:00,44.86,44.86,44.8,44.85,46859.0,39.1153,39.1153,39.063,39.1066,46859.0
2021-11-18 13:25:00,44.86,44.95,44.84,44.95,32707.0,39.1153,39.1938,39.0979,39.1938,32707.0
2021-11-18 13:30:00,44.95,45.01,44.94,44.97,29317.0,39.1938,39.2461,39.1851,39.2113,29317.0
2021-11-18 13:35:00,44.97,44.97,44.92,44.93,9840.0,39.2113,39.2113,39.1677,39.1764,9840.0
2021-11-18 13:40:00,44.94,45.0,44.94,44.98,4454.0,39.1851,39.2374,39.1851,39.22,4454.0
2021-11-18 13:45:00,44.99,45.01,44.97,45.0,7104.0,39.2287,39.2461,39.2113,39.2374,7104.0
2021-11-18 13:50:00,44.98,44.99,44.95,44.98,4206.0,39.22,39.2287,39.1938,39.22,4206.0
2021-11-18 13:55:00,44.98,44.99,44.97,44.97,5985.0,39.22,39.2287,39.2113,39.2113,5985.0
2021-11-18 14:00:00,44.97,44.99,44.95,44.98,6338.0,39.2113,39.2287,39.1938,39.22,6338.0
2021-11-18 14:05:00,44.97,44.97,44.94,44.96,12182.0,39.2113,39.2113,39.1851,39.2025,12182.0
2021-11-18 14:10:00,44.94,44.94,44.89,44.9,7098.0,39.1851,39.1851,39.1415,39.1502,7098.0
2021-11-18 14:15:00,44.88,44.92,44.88,44.88,7327.0,39.1328,39.1677,39.1328,39.1328,7327.0
2021-11-18 14:20:00,44.87,44.92,44.86,44.92,19066.0,39.1241,39.1677,39.1153,39.1677,19066.0
2021-11-18 14:25:00,44.92,44.92,44.87,44.89,7875.0,39.1677,39.1677,39.1241,39.1415,7875.0
2021-11-18 14:30:00,44.89,44.96,44.89,44.96,9419.0,39.1415,39.2025,39.1415,39.2025,9419.0
2021-11-18 14:35:00,44.96,44.99,44.94,44.95,5666.0,39.2025,39.2287,39.1851,39.1938,5666.0
2021-11-18 14:40:00,44.94,44.96,44.93,44.95,6068.0,39.1851,39.2025,39.1764,39.1938,6068.0
2021-11-18 14:45:00,44.94,44.98,44.94,44.97,4396.0,39.1851,39.22,39.1851,39.2113,4396.0
2021-11-18 14:50:00,44.96,44.99,44.96,44.99,2626.0,39.2025,39.2287,39.2025,39.2287,2626.0
2021-11-18 14:55:00,44.98,44.99,44.98,44.99,5961.0,39.22,39.2287,39.22,39.2287,5961.0
2021-11-18 15:00:00,44.99,45.03,44.96,44.98,11504.0,39.2287,39.2636,39.2025,39.22,11504.0
2021-11-18 15:05:00,44.98,44.99,44.9,44.94,28214.0,39.22,39.2287,39.1502,39.1851,28214.0
2021-11-18 15:10:00,44.94,44.96,44.93,44.95,4947.0,39.1851,39.2025,39.1764,39.1938,4947.0
2021-11-18 15:15:00,44.95,44.97,44.92,44.93,18984.0,39.1938,39.2113,39.1677,39.1764,18984.0
2021-11-18 15:20:00,44.93,44.96,44.91,44.95,10898.0,39.1764,39.2025,39.1589,39.1938,10898.0
2021-11-18 15:25:00,44.97,44.99,44.96,44.98,9238.0,39.2113,39.2287,39.2025,39.22,9238.0
2021-11-18 15:30:00,44.98,44.98,44.91,44.91,9862.0,39.22,39.22,39.1589,39.1589,9862.0
2021-11-18 15:35:00,44.91,44.94,44.91,44.91,6703.0,39.1589,39.1851,39.1589,39.1589,6703.0
2021-11-18 15:40:00,44.91,44.95,44.9,44.95,25298.0,39.1589,39.1938,39.1502,39.1938,25298.0
2021-11-18 15:45:00,44.95,45.04,44.94,45.03,71072.0,39.1938,39.2723,39.1851,39.2636,71072.0
2021-11-18 15:50:00,45.02,45.05,44.95,44.96,47890.0,39.2549,39.281,39.1938,39.2025,47890.0
2021-11-18 15:55:00,44.95,45.02,44.9,44.94,336375.0,39.1938,39.2549,39.1502,39.1851,336375.0
2021-11-19 09:30:00,43.58,43.69,43.47,43.69,126882.0,37.9993,38.0952,37.9033,38.0952,126882.0
2021-11-19 09:35:00,43.69,43.76,43.46,43.48,64848.0,38.0952,38.1562,37.8946,37.9121,64848.0
2021-11-19 09:40:00,43.51,43.53,43.41,43.53,36625.0,37.9382,37.9557,37.851,37.9557,36625.0
2021-11-19 09:45:00,43.52,43.52,43.32,43.43,32943.0,37.9469,37.9469,37.7725,37.8685,32943.0
2021-11-19 09:50:00,43.44,43.45,43.25,43.27,36509.0,37.8772,37.8859,37.7115,37.729,36509.0
2021-11-19 09:55:00,43.27,43.4,43.27,43.38,28221.0,37.729,37.8423,37.729,37.8249,28221.0
2021-11-19 10:00:00,43.4,43.4,43.17,43.17,56332.0,37.8423,37.8423,37.6418,37.6418,56332.0
2021-11-19 10:05:00,43.19,43.26,43.16,43.23,23409.0,37.6592,37.7202,37.633,37.6941,23409.0
2021-11-19 10:10:00,43.22,43.28,43.18,43.27,23977.0,37.6854,37.7377,37.6505,37.729,23977.0
2021-11-19 10:15:00,43.28,43.35,43.18,43.34,22936.0,37.7377,37.7987,37.6505,37.79,22936.0
2021-11-19 10:20:00,43.34,43.37,43.26,43.27,13212.0,37.79,37.8161,37.7202,37.729,13212.0
2021-11-19 10:25:00,43.27,43.39,43.24,43.35,104037.0,37.729,37.8336,37.7028,37.7987,104037.0
2021-11-19 10:30:00,43.35,43.4,43.32,43.36,55227.0,37.7987,37.8423,37.7725,37.8074,55227.0
2021-11-19 10:35:00,43.36,43.4,43.35,43.36,15445.0,37.8074,37.8423,37.7987,37.8074,15445.0
2021-11-19 10:40:00,43.35,43.39,43.32,43.36,14471.0,37.7987,37.8336,37.7725,37.8074,14471.0
2021-11-19 10:45:00,43.34,43.42,43.34,43.36,41990.0,37.79,37.8597,37.79,37.8074,41990.0
2021-11-19 10:50:00,43.36,43.39,43.34,43.36,14549.0,37.8074,37.8336,37.79,37.8074,14549.0
2021-11-19 10:55:00,43.38,43.43,43.36,43.41,12073.0,37.8249,37.8685,37.8074,37.851,12073.0
2021-11-19 11:00:00,43.4,43.42,43.35,43.35,34731.0,37.8423,37.8597,37.7987,37.7987,34731.0
2021-11-19 11:05:00,43.35,43.37,43.3,43.32,10056.0,37.7987,37.8161,37.7551,37.7725,10056.0
2021-11-19 11:10:00,43.3,43.33,43.28,43.29,9414.0,37.7551,37.7813,37.7377,37.7464,9414.0
2021-11-19 11:15:00,43.29,43.31,43.26,43.3,10602.0,37.7464,37.7638,37.7202,37.7551,10602.0
2021-11-19 11:20:00,43.3,43.31,43.25,43.27,17828.0,37.7551,37.7638,37.7115,37.729,17828.0
2021-11-19 11:25:00,43.27,43.33,43.25,43.32,29331.0,37.729,37.7813,37.7115,37.7725,29331.0
2021-11-19 11:30:00,43.3,43.35,43.3,43.31,38101.0,37.7551,37.7987,37.7551,37.7638,38101.0
2021-11-19 11:35:00,43.31,43.31,43.16,43.17,28942.0,37.7638,37.7638,37.633,37.6418,28942.0
2021-11-19 11:40:00,43.18,43.23,43.16,43.23,16331.0,37.6505,37.6941,37.633,37.6941,16331.0
2021-11-19 11:45:00,43.23,43.3,43.23,43.25,18993.0,37.6941,37.7551,37.6941,37.7115,18993.0
2021-11-19 11:50:00,43.24,43.25,43.22,43.23,8464.0,37.7028,37.7115,37.6854,37.6941,8464.0
2021-11-19 11:55:00,43.24,43.26,43.19,43.2,27051.0,37.7028,37.7202,37.6592,37.6679,27051.0
2021-11-19 12:00:00,43.21,43.23,43.21,43.22,12005.0,37.6766,37.6941,37.6766,37.6854,12005.0
2021-11-19 12:05:00,43.21,43.24,43.2,43.24,15217.0,37.6766,37.7028,37.6679,37.7028,15217.0
2021-11-19 12:10:00,43.25,43.3,43.25,43.29,13295.0,37.7115,37.7551,37.7115,37.7464,13295.0
2021-11-19 12:15:00,43.29,43.3,43.24,43.24,6088.0,37.7464,37.7551,37.7028,37.7028,6088.0
2021-11-19 12:20:00,43.24,43.28,43.24,43.26,12320.0,37.7028,37.7377,37.7028,37.7202,12320.0
2021-11-19 12:25:00,43.26,43.29,43.23,43.25,15867.0,37.7202,37.7464,37.6941,37.7115,15867.0
2021-11-19 12:30:00,43.25,43.27,43.22,43.26,21669.0,37.7115,37.729,37.6854,37.7202,21669.0
2021-11-19 12:35:00,43.26,43.31,43.26,43.27,6693.0,37.7202,37.7638,37.7202,37.729,6693.0
2021-11-19 12:40:00,43.26,43.27,43.22,43.23,18297.0,37.7202,37.729,37.6854,37.6941,18297.0
2021-11-19 12:45:00,43.22,43.27,43.22,43.25,10298.0,37.6854,37.729,37.6854,37.7115,10298.0
2021-11-19 12:50:00,43.26,43.27,43.24,43.25,8596.0,37.7202,37.729,37.7028,37.7115,8596.0
2021-11-19 12:55:00,43.25,43.27,43.23,43.23,7283.0,37.7115,37.729,37.6941,37.6941,7283.0
2021-11-19 13:00:00,43.22,43.24,43.18,43.18,6807.0,37.6854,37.7028,37.6505,37.6505,6807.0
2021-11-19 13:05:00,43.18,43.19,43.13,43.13,11124.0,37.6505,37.6592,37.6069,37.6069,11124.0
2021-11-19 13:10:00,43.14,43.19,43.11,43.11,87049.0,37.6156,37.6592,37.5894,37.5894,87049.0
2021-11-19 13:15:00,43.13,43.15,43.07,43.11,10784.0,37.6069,37.6243,37.5546,37.5894,10784.0
2021-11-19 13:20:00,43.11,43.11,43.09,43.09,12055.0,37.5894,37.5894,37.572,37.572,12055.0
2021-11-19 13:25:00,43.09,43.1,43.05,43.06,17134.0,37.572,37.5807,37.5371,37.5458,17134.0
2021-11-19 13:30:00,43.06,43.07,43.04,43.05,15237.0,37.5458,37.5546,37.5284,37.5371,15237.0
2021-11-19 13:35:00,43.05,43.07,43.03,43.05,14328.0,37.5371,37.5546,37.5197,37.5371,14328.0
2021-11-19 13:40:00,43.04,43.04,42.97,42.98,36381.0,37.5284,37.5284,37.4674,37.4761,36381.0
2021-11-19 13:45:00,42.98,43.01,42.95,42.99,18198.0,37.4761,37.5022,37.4499,37.4848,18198.0
2021-11-19 13:50:00,42.99,43.05,42.99,43.04,7812.0,37.4848,37.5371,37.4848,37.5284,7812.0
2021-11-19 13:55:00,43.03,43.09,43.02,43.07,18339.0,37.5197,37.572,37.511,37.5546,18339.0
2021-11-19 14:00:00,43.07,43.13,43.05,43.12,11081.0,37.5546,37.6069,37.5371,37.5982,11081.0
2021-11-19 14:05:00,43.11,43.12,43.08,43.1,4623.0,37.5894,37.5982,37.5633,37.5807,4623.0
2021-11-19 14:10:00,43.1,43.12,43.07,43.09,14224.0,37.5807,37.5982,37.5546,37.572,14224.0
2021-11-19 14:15:00,43.09,43.1,43.08,43.1,3730.0,37.572,37.5807,37.5633,37.5807,3730.0
2021-11-19 14:20:00,43.09,43.12,43.08,43.11,7960.0,37.572,37.5982,37.5633,37.5894,7960.0
2021-11-19 14:25:00,43.12,43.12,43.05,43.06,8702.0,37.5982,37.5982,37.5371,37.5458,8702.0
2021-11-19 14:30:00,43.05,43.05,43.0,43.01,10839.0,37.5371,37.5371,37.4935,37.5022,10839.0
2021-11-19 14:35:00,43.02,43.05,43.01,43.04,8271.0,37.511,37.5371,37.5022,37.5284,8271.0
2021-11-19 14:40:00,43.06,43.07,42.99,43.01,7949.0,37.5458,37.5546,37.4848,37.5022,7949.0
2021-11-19 14:45:00,43.0,43.01,42.99,43.0,7522.0,37.4935,37.5022,37.4848,37.4935,7522.0
2021-11-19 14:50:00,43.0,43.05,43.0,43.02,7572.0,37.4935,37.5371,37.4935,37.511,7572.0
2021-11-19 14:55:00,43.02,43.02,42.97,42.97,13180.0,37.511,37.511,37.4674,37.4674,13180.0
2021-11-19 15:00:00,42.97,43.03,42.96,42.99,24892.0,37.4674,37.5197,37.4587,37.4848,24892.0
2021-11-19 15:05:00,42.99,43.0,42.97,42.99,15948.0,37.4848,37.4935,37.4674,37.4848,15948.0
2021-11-19 15:10:00,42.98,43.01,42.96,43.0,17077.0,37.4761,37.5022,37.4587,37.4935,17077.0
2021-11-19 15:15:00,43.0,43.0,42.93,42.97,20574.0,37.4935,37.4935,37.4325,37.4674,20574.0
2021-11-19 15:20:00,42.97,43.0,42.95,42.99,7115.0,37.4674,37.4935,37.4499,37.4848,7115.0
2021-11-19 15:25:00,42.99,43.02,42.99,43.0,9556.0,37.4848,37.511,37.4848,37.4935,9556.0
2021-11-19 15:30:00,43.0,43.0,42.96,42.99,16956.0,37.4935,37.4935,37.4587,37.4848,16956.0
2021-11-19 15:35:00,42.99,43.08,42.98,43.07,36974.0,37.4848,37.5633,37.4761,37.5546,36974.0
2021-11-19 15:40:00,43.07,43.09,43.01,43.02,35319.0,37.5546,37.572,37.5022,37.511,35319.0
2021-11-19 15:45:00,43.02,43.06,43.01,43.06,36958.0,37.511,37.5458,37.5022,37.5458,36958.0
2021-11-19 15:50:00,43.05,43.08,43.02,43.05,66305.0,37.5371,37.5633,37.511,37.5371,66305.0
2021-11-19 15:55:00,43.05,43.11,43.04,43.1,123683.0,37.5371,37.5894,37.5284,37.5807,123683.0
2021-11-22 09:30:00,42.61,42.83,42.59,42.76,172551.0,37.1535,37.3453,37.136,37.2843,172551.0
2021-11-22 09:35:00,42.76,42.92,42.76,42.83,51638.0,37.2843,37.4238,37.2843,37.3453,51638.0
2021-11-22 09:40:00,42.82,42.97,42.79,42.97,39558.0,37.3366,37.4674,37.3104,37.4674,39558.0
2021-11-22 09:45:00,42.98,43.01,42.86,42.97,34057.0,37.4761,37.5022,37.3715,37.4674,34057.0
2021-11-22 09:50:00,42.99,42.99,42.9,42.93,14910.0,37.4848,37.4848,37.4063,37.4325,14910.0
2021-11-22 09:55:00,42.96,42.98,42.89,42.96,18408.0,37.4587,37.4761,37.3976,37.4587,18408.0
2021-11-22 10:00:00,42.96,43.01,42.96,42.97,24213.0,37.4587,37.5022,37.4587,37.4674,24213.0
2021-11-22 10:05:00,42.98,43.01,42.95,42.99,12638.0,37.4761,37.5022,37.4499,37.4848,12638.0
2021-11-22 10:10:00,43.0,43.02,42.95,42.95,25638.0,37.4935,37.511,37.4499,37.4499,25638.0
2021-11-22 10:15:00,42.95,43.21,42.94,43.15,81793.0,37.4499,37.6766,37.4412,37.6243,81793.0
2021-11-22 10:20:00,43.16,43.22,43.16,43.21,17338.0,37.633,37.6854,37.633,37.6766,17338.0
2021-11-22 10:25:00,43.21,43.26,43.14,43.14,24725.0,37.6766,37.7202,37.6156,37.6156,24725.0
2021-11-22 10:30:00,43.15,43.23,43.15,43.23,12090.0,37.6243,37.6941,37.6243,37.6941,12090.0
2021-11-22 10:35:00,43.22,43.3,43.22,43.27,15126.0,37.6854,37.7551,37.6854,37.729,15126.0
2021-11-22 10:40:00,43.25,43.31,43.22,43.29,17176.0,37.7115,37.7638,37.6854,37.7464,17176.0
2021-11-22 10:45:00,43.29,43.3,43.25,43.28,20686.0,37.7464,37.7551,37.7115,37.7377,20686.0
2021-11-22 10:50:00,43.27,43.31,43.25,43.27,68766.0,37.729,37.7638,37.7115,37.729,68766.0
2021-11-22 10:55:00,43.28,43.34,43.24,43.33,66171.0,37.7377,37.79,37.7028,37.7813,66171.0
2021-11-22 11:00:00,43.34,43.4,43.31,43.37,29725.0,37.79,37.8423,37.7638,37.8161,29725.0
2021-11-22 11:05:00,43.38,43.44,43.33,43.38,53071.0,37.8249,37.8772,37.7813,37.8249,53071.0
2021-11-22 11:10:00,43.36,43.43,43.36,43.41,65275.0,37.8074,37.8685,37.8074,37.851,65275.0
2021-11-22 11:15:00,43.41,43.44,43.35,43.36,30770.0,37.851,37.8772,37.7987,37.8074,30770.0
2021-11-22 11:20:00,43.36,43.44,43.36,43.43,26425.0,37.8074,37.8772,37.8074,37.8685,26425.0
2021-11-22 11:25:00,43.43,43.44,43.31,43.37,33353.0,37.8685,37.8772,37.7638,37.8161,33353.0
2021-11-22 11:30:00,43.36,43.4,43.32,43.33,41332.0,37.8074,37.8423,37.7725,37.7813,41332.0
2021-11-22 11:35:00,43.33,43.46,43.33,43.42,52900.0,37.7813,37.8946,37.7813,37.8597,52900.0
2021-11-22 11:40:00,43.42,43.48,43.37,43.41,31874.0,37.8597,37.9121,37.8161,37.851,31874.0
2021-11-22 11:45:00,43.38,43.42,43.3,43.4,46379.0,37.8249,37.8597,37.7551,37.8423,46379.0
2021-11-22 11:50:00,43.4,43.4,43.31,43.33,29338.0,37.8423,37.8423,37.7638,37.7813,29338.0
2021-11-22 11:55:00,43.3,43.36,43.26,43.35,43721.0,37.7551,37.8074,37.7202,37.7987,43721.0
2021-11-22 12:00:00,43.36,43.39,43.34,43.38,21950.0,37.8074,37.8336,37.79,37.8249,21950.0
2021-11-22 12:05:00,43.39,43.41,43.35,43.41,36517.0,37.8336,37.851,37.7987,37.851,36517.0
2021-11-22 12:10:00,43.41,43.46,43.38,43.38,28028.0,37.851,37.8946,37.8249,37.8249,28028.0
2021-11-22 12:15:00,43.4,43.4,43.32,43.33,22314.0,37.8423,37.8423,37.7725,37.7813,22314.0
2021-11-22 12:20:00,43.34,43.37,43.33,43.36,10718.0,37.79,37.8161,37.7813,37.8074,10718.0
2021-11-22 12:25:00,43.34,43.38,43.32,43.38,4836.0,37.79,37.8249,37.7725,37.8249,4836.0
2021-11-22 12:30:00,43.37,43.43,43.37,43.39,7131.0,37.8161,37.8685,37.8161,37.8336,7131.0
2021-11-22 12:35:00,43.39,43.42,43.37,43.37,4515.0,37.8336,37.8597,37.8161,37.8161,4515.0
2021-11-22 12:40:00,43.36,43.39,43.35,43.37,5881.0,37.8074,37.8336,37.7987,37.8161,5881.0
2021-11-22 12:45:00,43.34,43.39,43.3,43.3,22038.0,37.79,37.8336,37.7551,37.7551,22038.0
2021-11-22 12:50:00,43.3,43.35,43.26,43.34,52784.0,37.7551,37.7987,37.7202,37.79,52784.0
2021-11-22 12:55:00,43.35,43.38,43.34,43.38,23981.0,37.7987,37.8249,37.79,37.8249,23981.0
2021-11-22 13:00:00,43.37,43.45,43.37,43.44,35012.0,37.8161,37.8859,37.8161,37.8772,35012.0
2021-11-22 13:05:00,43.44,43.46,43.36,43.37,20333.0,37.8772,37.8946,37.8074,37.8161,20333.0
2021-11-22 13:10:00,43.37,43.42,43.37,43.42,9251.0,37.8161,37.8597,37.8161,37.8597,9251.0
2021-11-22 13:15:00,43.42,43.43,43.39,43.4,5965.0,37.8597,37.8685,37.8336,37.8423,5965.0
2021-11-22 13:20:00,43.39,43.42,43.39,43.41,5122.0,37.8336,37.8597,37.8336,37.851,5122.0
2021-11-22 13:25:00,43.41,43.43,43.39,43.39,5963.0,37.851,37.8685,37.8336,37.8336,5963.0
2021-11-22 13:30:00,43.4,43.43,43.4,43.43,6219.0,37.8423,37.8685,37.8423,37.8685,6219.0
2021-11-22 13:35:00,43.43,43.47,43.42,43.43,12040.0,37.8685,37.9033,37.8597,37.8685,12040.0
2021-11-22 13:40:00,43.43,43.46,43.41,43.45,5743.0,37.8685,37.8946,37.851,37.8859,5743.0
2021-11-22 13:45:00,43.46,43.46,43.41,43.41,3926.0,37.8946,37.8946,37.851,37.851,3926.0
2021-11-22 13:50:00,43.41,43.47,43.41,43.47,10488.0,37.851,37.9033,37.851,37.9033,10488.0
2021-11-22 13:55:00,43.48,43.52,43.47,43.52,14239.0,37.9121,37.9469,37.9033,37.9469,14239.0
2021-11-22 14:00:00,43.49,43.51,43.46,43.47,22897.0,37.9208,37.9382,37.8946,37.9033,22897.0
2021-11-22 14:05:00,43.46,43.46,43.42,43.42,5886.0,37.8946,37.8946,37.8597,37.8597,5886.0
2021-11-22 14:10:00,43.41,43.43,43.4,43.43,3496.0,37.851,37.8685,37.8423,37.8685,3496.0
2021-11-22 14:15:00,43.43,43.45,43.42,43.45,4797.0,37.8685,37.8859,37.8597,37.8859,4797.0
2021-11-22 14:20:00,43.47,43.5,43.46,43.49,7940.0,37.9033,37.9295,37.8946,37.9208,7940.0
2021-11-22 14:25:00,43.48,43.53,43.48,43.52,4050.0,37.9121,37.9557,37.9121,37.9469,4050.0
2021-11-22 14:30:00,43.51,43.53,43.49,43.5,22689.0,37.9382,37.9557,37.9208,37.9295,22689.0
2021-11-22 14:35:00,43.5,43.51,43.48,43.49,7928.0,37.9295,37.9382,37.9121,37.9208,7928.0
2021-11-22 14:40:00,43.48,43.49,43.45,43.46,7771.0,37.9121,37.9208,37.8859,37.8946,7771.0
2021-11-22 14:45:00,43.47,43.47,43.44,43.47,6544.0,37.9033,37.9033,37.8772,37.9033,6544.0
2021-11-22 14:50:00,43.47,43.52,43.46,43.52,18292.0,37.9033,37.9469,37.8946,37.9469,18292.0
2021-11-22 14:55:00,43.52,43.54,43.51,43.52,21778.0,37.9469,37.9644,37.9382,37.9469,21778.0
2021-11-22 15:00:00,43.52,43.55,43.48,43.53,15276.0,37.9469,37.9731,37.9121,37.9557,15276.0
2021-11-22 15:05:00,43.51,43.53,43.49,43.51,7853.0,37.9382,37.9557,37.9208,37.9382,7853.0
2021-11-22 15:10:00,43.51,43.53,43.49,43.49,7800.0,37.9382,37.9557,37.9208,37.9208,7800.0
2021-11-22 15:15:00,43.48,43.48,43.42,43.44,13120.0,37.9121,37.9121,37.8597,37.8772,13120.0
2021-11-22 15:20:00,43.43,43.47,43.43,43.46,7158.0,37.8685,37.9033,37.8685,37.8946,7158.0
2021-11-22 15:25:00,43.47,43.47,43.42,43.42,8963.0,37.9033,37.9033,37.8597,37.8597,8963.0
2021-11-22 15:30:00,43.42,43.42,43.38,43.4,10877.0,37.8597,37.8597,37.8249,37.8423,10877.0
2021-11-22 15:35:00,43.39,43.41,43.3,43.3,11131.0,37.8336,37.851,37.7551,37.7551,11131.0
2021-11-22 15:40:00,43.3,43.32,43.28,43.29,24350.0,37.7551,37.7725,37.7377,37.7464,24350.0
2021-11-22 15:45:00,43.28,43.29,43.24,43.26,23379.0,37.7377,37.7464,37.7028,37.7202,23379.0
2021-11-22 15:50:00,43.26,43.27,43.17,43.17,36247.0,37.7202,37.729,37.6418,37.6418,36247.0
2021-11-22 15:55:00,43.17,43.17,43.03,43.03,80241.0,37.6418,37.6418,37.5197,37.5197,80241.0
2021-11-23 09:30:00,43.5,43.7,43.48,43.68,95791.0,37.9295,38.1039,37.9121,38.0864,95791.0
2021-11-23 09:35:00,43.68,43.73,43.6,43.7,32084.0,38.0864,38.13,38.0167,38.1039,32084.0
2021-11-23 09:40:00,43.74,43.81,43.71,43.77,30398.0,38.1388,38.1998,38.1126,38.1649,30398.0
2021-11-23 09:45:00,43.78,43.8,43.7,43.72,12011.0,38.1736,38.1911,38.1039,38.1213,12011.0
2021-11-23 09:50:00,43.72,43.78,43.68,43.73,10112.0,38.1213,38.1736,38.0864,38.13,10112.0
2021-11-23 09:55:00,43.73,43.81,43.68,43.7,18213.0,38.13,38.1998,38.0864,38.1039,18213.0
2021-11-23 10:00:00,43.74,43.75,43.65,43.72,13470.0,38.1388,38.1475,38.0603,38.1213,13470.0
2021-11-23 10:05:00,43.72,43.77,43.7,43.77,11589.0,38.1213,38.1649,38.1039,38.1649,11589.0
2021-11-23 10:10:00,43.79,43.8,43.68,43.68,37433.0,38.1824,38.1911,38.0864,38.0864,37433.0
2021-11-23 10:15:00,43.7,43.91,43.7,43.91,11390.0,38.1039,38.287,38.1039,38.287,11390.0
2021-11-23 10:20:00,43.91,43.97,43.9,43.97,38944.0,38.287,38.3393,38.2783,38.3393,38944.0
2021-11-23 10:25:00,43.96,44.03,43.95,44.0,19405.0,38.3306,38.3916,38.3219,38.3655,19405.0
2021-11-23 10:30:00,44.0,44.01,43.93,43.94,6942.0,38.3655,38.3742,38.3044,38.3132,6942.0
2021-11-23 10:35:00,43.92,43.95,43.83,43.87,26719.0,38.2957,38.3219,38.2172,38.2521,26719.0
2021-11-23 10:40:00,43.91,44.03,43.91,44.01,10602.0,38.287,38.3916,38.287,38.3742,10602.0
2021-11-23 10:45:00,43.98,44.11,43.98,44.08,145380.0,38.348,38.4614,38.348,38.4352,145380.0
2021-11-23 10:50:00,44.08,44.09,44.02,44.02,16989.0,38.4352,38.4439,38.3829,38.3829,16989.0
2021-11-23 10:55:00,44.03,44.04,43.93,43.96,15892.0,38.3916,38.4003,38.3044,38.3306,15892.0
2021-11-23 11:00:00,43.97,43.99,43.81,43.87,31001.0,38.3393,38.3568,38.1998,38.2521,31001.0
2021-11-23 11:05:00,43.86,43.88,43.79,43.85,19479.0,38.2434,38.2608,38.1824,38.2347,19479.0
2021-11-23 11:10:00,43.85,43.85,43.82,43.82,21017.0,38.2347,38.2347,38.2085,38.2085,21017.0
2021-11-23 11:15:00,43.8,43.85,43.76,43.78,20799.0,38.1911,38.2347,38.1562,38.1736,20799.0
2021-11-23 11:20:00,43.78,43.87,43.78,43.81,10413.0,38.1736,38.2521,38.1736,38.1998,10413.0
2021-11-23 11:25:00,43.87,43.96,43.85,43.91,92549.0,38.2521,38.3306,38.2347,38.287,92549.0
2021-11-23 11:30:00,43.89,43.95,43.87,43.91,116536.0,38.2696,38.3219,38.2521,38.287,116536.0
2021-11-23 11:35:00,43.91,44.05,43.9,44.05,32401.0,38.287,38.4091,38.2783,38.4091,32401.0
2021-11-23 11:40:00,44.04,44.12,44.01,44.1,19437.0,38.4003,38.4701,38.3742,38.4527,19437.0
2021-11-23 11:45:00,44.1,44.18,44.07,44.09,18407.0,38.4527,38.5224,38.4265,38.4439,18407.0
2021-11-23 11:50:00,44.1,44.13,44.06,44.07,8382.0,38.4527,38.4788,38.4178,38.4265,8382.0
2021-11-23 11:55:00,44.09,44.1,44.04,44.07,5213.0,38.4439,38.4527,38.4003,38.4265,5213.0
2021-11-23 12:00:00,44.07,44.07,44.01,44.04,19446.0,38.4265,38.4265,38.3742,38.4003,19446.0
2021-11-23 12:05:00,44.02,44.06,44.0,44.05,7955.0,38.3829,38.4178,38.3655,38.4091,7955.0
2021-11-23 12:10:00,44.06,44.09,44.01,44.01,19867.0,38.4178,38.4439,38.3742,38.3742,19867.0
2021-11-23 12:15:00,44.01,44.02,43.97,44.02,10207.0,38.3742,38.3829,38.3393,38.3829,10207.0
2021-11-23 12:20:00,44.01,44.06,43.97,44.06,16309.0,38.3742,38.4178,38.3393,38.4178,16309.0
2021-11-23 12:25:00,44.07,44.13,44.05,44.13,10148.0,38.4265,38.4788,38.4091,38.4788,10148.0
2021-11-23 12:30:00,44.14,44.15,44.07,44.1,13984.0,38.4875,38.4963,38.4265,38.4527,13984.0
2021-11-23 12:35:00,44.11,44.16,44.11,44.14,15868.0,38.4614,38.505,38.4614,38.4875,15868.0
2021-11-23 12:40:00,44.13,44.15,44.11,44.13,17246.0,38.4788,38.4963,38.4614,38.4788,17246.0
2021-11-23 12:45:00,44.13,44.13,44.06,44.08,12750.0,38.4788,38.4788,38.4178,38.4352,12750.0
2021-11-23 12:50:00,44.07,44.07,44.05,44.05,3225.0,38.4265,38.4265,38.4091,38.4091,3225.0
2021-11-23 12:55:00,44.04,44.04,44.02,44.02,6745.0,38.4003,38.4003,38.3829,38.3829,6745.0
2021-11-23 13:00:00,44.03,44.08,44.01,44.04,14552.0,38.3916,38.4352,38.3742,38.4003,14552.0
2021-11-23 13:05:00,44.04,44.06,43.99,43.99,16771.0,38.4003,38.4178,38.3568,38.3568,16771.0
2021-11-23 13:10:00,43.98,43.99,43.94,43.98,10604.0,38.348,38.3568,38.3132,38.348,10604.0
2021-11-23 13:15:00,43.98,44.01,43.97,43.98,9968.0,38.348,38.3742,38.3393,38.348,9968.0
2021-11-23 13:20:00,43.97,44.04,43.97,44.04,9316.0,38.3393,38.4003,38.3393,38.4003,9316.0
2021-11-23 13:25:00,44.05,44.12,44.05,44.12,105393.0,38.4091,38.4701,38.4091,38.4701,105393.0
2021-11-23 13:30:00,44.12,44.18,44.12,44.13,21925.0,38.4701,38.5224,38.4701,38.4788,21925.0
2021-11-23 13:35:00,44.13,44.15,44.09,44.14,17666.0,38.4788,38.4963,38.4439,38.4875,17666.0
2021-11-23 13:40:00,44.14,44.17,44.12,44.12,16454.0,38.4875,38.5137,38.4701,38.4701,16454.0
2021-11-23 13:45:00,44.13,44.19,44.13,44.16,28650.0,38.4788,38.5311,38.4788,38.505,28650.0
2021-11-23 13:50:00,44.16,44.25,44.16,44.25,79228.0,38.505,38.5835,38.505,38.5835,79228.0
2021-11-23 13:55:00,44.26,44.27,44.2,44.25,98924.0,38.5922,38.6009,38.5399,38.5835,98924.0
2021-11-23 14:00:00,44.25,44.25,44.2,44.21,26112.0,38.5835,38.5835,38.5399,38.5486,26112.0
2021-11-23 14:05:00,44.21,44.26,44.2,44.22,51904.0,38.5486,38.5922,38.5399,38.5573,51904.0
2021-11-23 14:10:00,44.22,44.27,44.21,44.25,10217.0,38.5573,38.6009,38.5486,38.5835,10217.0
2021-11-23 14:15:00,44.24,44.27,44.24,44.26,14960.0,38.5747,38.6009,38.5747,38.5922,14960.0
2021-11-23 14:20:00,44.26,44.31,44.25,44.31,34718.0,38.5922,38.6358,38.5835,38.6358,34718.0
2021-11-23 14:25:00,44.32,44.34,44.27,44.27,15344.0,38.6445,38.6619,38.6009,38.6009,15344.0
2021-11-23 14:30:00,44.27,44.27,44.16,44.19,31441.0,38.6009,38.6009,38.505,38.5311,31441.0
2021-11-23 14:35:00,44.2,44.25,44.18,44.21,14758.0,38.5399,38.5835,38.5224,38.5486,14758.0
2021-11-23 14:40:00,44.21,44.24,44.21,44.24,6589.0,38.5486,38.5747,38.5486,38.5747,6589.0
2021-11-23 14:45:00,44.25,44.28,44.23,44.28,15186.0,38.5835,38.6096,38.566,38.6096,15186.0
2021-11-23 14:50:00,44.27,44.32,44.22,44.32,31634.0,38.6009,38.6445,38.5573,38.6445,31634.0
2021-11-23 14:55:00,44.32,44.33,44.28,44.3,14441.0,38.6445,38.6532,38.6096,38.6271,14441.0
2021-11-23 15:00:00,44.3,44.3,44.24,44.27,33041.0,38.6271,38.6271,38.5747,38.6009,33041.0
2021-11-23 15:05:00,44.27,44.3,44.25,44.28,27351.0,38.6009,38.6271,38.5835,38.6096,27351.0
2021-11-23 15:10:00,44.28,44.29,44.21,44.22,37326.0,38.6096,38.6183,38.5486,38.5573,37326.0
2021-11-23 15:15:00,44.21,44.22,44.16,44.21,67473.0,38.5486,38.5573,38.505,38.5486,67473.0
2021-11-23 15:20:00,44.2,44.22,44.17,44.2,20026.0,38.5399,38.5573,38.5137,38.5399,20026.0
2021-11-23 15:25:00,44.2,44.21,44.17,44.18,12876.0,38.5399,38.5486,38.5137,38.5224,12876.0
2021-11-23 15:30:00,44.18,44.19,44.12,44.13,19573.0,38.5224,38.5311,38.4701,38.4788,19573.0
2021-11-23 15:35:00,44.13,44.21,44.12,44.19,26268.0,38.4788,38.5486,38.4701,38.5311,26268.0
2021-11-23 15:40:00,44.2,44.25,44.2,44.23,45588.0,38.5399,38.5835,38.5399,38.566,45588.0
2021-11-23 15:45:00,44.22,44.24,44.19,44.22,53454.0,38.5573,38.5747,38.5311,38.5573,53454.0
2021-11-23 15:50:00,44.22,44.3,44.22,44.25,74679.0,38.5573,38.6271,38.5573,38.5835,74679.0
2021-11-23 15:55:00,44.26,44.31,44.25,44.26,171968.0,38.5922,38.6358,38.5835,38.5922,171968.0
2021-11-24 09:30:00,43.7,44.01,43.68,43.94,94884.0,38.1039,38.3742,38.0864,38.3132,94884.0
2021-11-24 09:35:00,43.95,44.12,43.95,44.05,93818.0,38.3219,38.4701,38.3219,38.4091,93818.0
2021-11-24 09:40:00,44.03,44.15,43.98,44.12,63054.0,38.3916,38.4963,38.348,38.4701,63054.0
2021-11-24 09:45:00,44.11,44.2,44.05,44.16,60600.0,38.4614,38.5399,38.4091,38.505,60600.0
2021-11-24 09:50:00,44.15,44.18,44.04,44.17,11773.0,38.4963,38.5224,38.4003,38.5137,11773.0
2021-11-24 09:55:00,44.18,44.29,44.17,44.26,15496.0,38.5224,38.6183,38.5137,38.5922,15496.0
2021-11-24 10:00:00,44.26,44.27,44.14,44.21,21711.0,38.5922,38.6009,38.4875,38.5486,21711.0
2021-11-24 10:05:00,44.22,44.24,44.12,44.2,20851.0,38.5573,38.5747,38.4701,38.5399,20851.0
2021-11-24 10:10:00,44.19,44.29,44.18,44.27,23802.0,38.5311,38.6183,38.5224,38.6009,23802.0
2021-11-24 10:15:00,44.27,44.33,44.27,44.31,14419.0,38.6009,38.6532,38.6009,38.6358,14419.0
2021-11-24 10:20:00,44.31,44.38,44.25,44.28,24047.0,38.6358,38.6968,38.5835,38.6096,24047.0
2021-11-24 10:25:00,44.29,44.32,44.24,44.26,7397.0,38.6183,38.6445,38.5747,38.5922,7397.0
2021-11-24 10:30:00,44.24,44.33,44.19,44.31,6096.0,38.5747,38.6532,38.5311,38.6358,6096.0
2021-11-24 10:35:00,44.3,44.31,44.24,44.29,10059.0,38.6271,38.6358,38.5747,38.6183,10059.0
2021-11-24 10:40:00,44.28,44.3,44.26,44.28,7939.0,38.6096,38.6271,38.5922,38.6096,7939.0
2021-11-24 10:45:00,44.29,44.34,44.26,44.29,18010.0,38.6183,38.6619,38.5922,38.6183,18010.0
2021-11-24 10:50:00,44.31,44.35,44.31,44.33,9355.0,38.6358,38.6707,38.6358,38.6532,9355.0
2021-11-24 10:55:00,44.33,44.36,44.3,44.31,10736.0,38.6532,38.6794,38.6271,38.6358,10736.0
2021-11-24 11:00:00,44.31,44.33,44.28,44.3,18656.0,38.6358,38.6532,38.6096,38.6271,18656.0
2021-11-24 11:05:00,44.32,44.37,44.32,44.35,5061.0,38.6445,38.6881,38.6445,38.6707,5061.0
2021-11-24 11:10:00,44.34,44.35,44.26,44.27,14408.0,38.6619,38.6707,38.5922,38.6009,14408.0
2021-11-24 11:15:00,44.27,44.31,44.27,44.31,15493.0,38.6009,38.6358,38.6009,38.6358,15493.0
2021-11-24 11:20:00,44.32,44.34,44.29,44.32,18442.0,38.6445,38.6619,38.6183,38.6445,18442.0
2021-11-24 11:25:00,44.32,44.35,44.28,44.33,9191.0,38.6445,38.6707,38.6096,38.6532,9191.0
2021-11-24 11:30:00,44.32,44.35,44.26,44.27,32084.0,38.6445,38.6707,38.5922,38.6009,32084.0
2021-11-24 11:35:00,44.27,44.27,44.18,44.22,12851.0,38.6009,38.6009,38.5224,38.5573,12851.0
2021-11-24 11:40:00,44.22,44.22,44.15,44.2,7247.0,38.5573,38.5573,38.4963,38.5399,7247.0
2021-11-24 11:45:00,44.2,44.25,44.18,44.24,5108.0,38.5399,38.5835,38.5224,38.5747,5108.0
2021-11-24 11:50:00,44.23,44.3,44.23,44.25,6738.0,38.566,38.6271,38.566,38.5835,6738.0
2021-11-24 11:55:00,44.27,44.28,44.2,44.21,5027.0,38.6009,38.6096,38.5399,38.5486,5027.0
2021-11-24 12:00:00,44.22,44.23,44.17,44.19,5982.0,38.5573,38.566,38.5137,38.5311,5982.0
2021-11-24 12:05:00,44.18,44.18,44.1,44.11,3290.0,38.5224,38.5224,38.4527,38.4614,3290.0
2021-11-24 12:10:00,44.11,44.17,44.1,44.14,5810.0,38.4614,38.5137,38.4527,38.4875,5810.0
2021-11-24 12:15:00,44.14,44.14,44.07,44.1,6796.0,38.4875,38.4875,38.4265,38.4527,6796.0
2021-11-24 12:20:00,44.11,44.12,44.08,44.11,5863.0,38.4614,38.4701,38.4352,38.4614,5863.0
2021-11-24 12:25:00,44.09,44.12,44.07,44.12,5335.0,38.4439,38.4701,38.4265,38.4701,5335.0
2021-11-24 12:30:00,44.11,44.16,44.08,44.16,14179.0,38.4614,38.505,38.4352,38.505,14179.0
2021-11-24 12:35:00,44.18,44.18,44.15,44.15,8349.0,38.5224,38.5224,38.4963,38.4963,8349.0
2021-11-24 12:40:00,44.14,44.2,44.12,44.19,4047.0,38.4875,38.5399,38.4701,38.5311,4047.0
2021-11-24 12:45:00,44.19,44.2,44.17,44.2,3971.0,38.5311,38.5399,38.5137,38.5399,3971.0
2021-11-24 12:50:00,44.19,44.2,44.16,44.2,5626.0,38.5311,38.5399,38.505,38.5399,5626.0
2021-11-24 12:55:00,44.21,44.21,44.18,44.18,3729.0,38.5486,38.5486,38.5224,38.5224,3729.0
2021-11-24 13:00:00,44.18,44.19,44.15,44.16,2373.0,38.5224,38.5311,38.4963,38.505,2373.0
2021-11-24 13:05:00,44.16,44.23,44.16,44.21,27161.0,38.505,38.566,38.505,38.5486,27161.0
2021-11-24 13:10:00,44.22,44.22,44.19,44.22,14140.0,38.5573,38.5573,38.5311,38.5573,14140.0
2021-11-24 13:15:00,44.22,44.28,44.22,44.24,30222.0,38.5573,38.6096,38.5573,38.5747,30222.0
2021-11-24 13:20:00,44.23,44.27,44.22,44.25,8794.0,38.566,38.6009,38.5573,38.5835,8794.0
2021-11-24 13:25:00,44.24,44.25,44.22,44.23,15521.0,38.5747,38.5835,38.5573,38.566,15521.0
2021-11-24 13:30:00,44.23,44.26,44.21,44.22,12335.0,38.566,38.5922,38.5486,38.5573,12335.0
2021-11-24 13:35:00,44.23,44.25,44.22,44.25,14558.0,38.566,38.5835,38.5573,38.5835,14558.0
2021-11-24 13:40:00,44.24,44.27,44.21,44.21,15441.0,38.5747,38.6009,38.5486,38.5486,15441.0
2021-11-24 13:45:00,44.22,44.24,44.21,44.24,10526.0,38.5573,38.5747,38.5486,38.5747,10526.0
2021-11-24 13:50:00,44.24,44.3,44.24,44.3,7552.0,38.5747,38.6271,38.5747,38.6271,7552.0
2021-11-24 13:55:00,44.3,44.32,44.29,44.29,15832.0,38.6271,38.6445,38.6183,38.6183,15832.0
2021-11-24 14:00:00,44.27,44.34,44.26,44.27,23272.0,38.6009,38.6619,38.5922,38.6009,23272.0
2021-11-24 14:05:00,44.29,44.3,44.25,44.27,31951.0,38.6183,38.6271,38.5835,38.6009,31951.0
2021-11-24 14:10:00,44.29,44.29,44.21,44.26,33319.0,38.6183,38.6183,38.5486,38.5922,33319.0
2021-11-24 14:15:00,44.27,44.28,44.25,44.26,8640.0,38.6009,38.6096,38.5835,38.5922,8640.0
2021-11-24 14:20:00,44.27,44.29,44.24,44.29,13437.0,38.6009,38.6183,38.5747,38.6183,13437.0
2021-11-24 14:25:00,44.29,44.29,44.24,44.25,10755.0,38.6183,38.6183,38.5747,38.5835,10755.0
2021-11-24 14:30:00,44.23,44.27,44.23,44.26,16203.0,38.566,38.6009,38.566,38.5922,16203.0
2021-11-24 14:35:00,44.26,44.31,44.25,44.29,22761.0,38.5922,38.6358,38.5835,38.6183,22761.0
2021-11-24 14:40:00,44.29,44.32,44.27,44.32,9809.0,38.6183,38.6445,38.6009,38.6445,9809.0
2021-11-24 14:45:00,44.32,44.34,44.31,44.31,13626.0,38.6445,38.6619,38.6358,38.6358,13626.0
2021-11-24 14:50:00,44.3,44.32,44.3,44.32,9366.0,38.6271,38.6445,38.6271,38.6445,9366.0
2021-11-24 14:55:00,44.32,44.32,44.27,44.27,19768.0,38.6445,38.6445,38.6009,38.6009,19768.0
2021-11-24 15:00:00,44.27,44.29,44.26,44.28,18240.0,38.6009,38.6183,38.5922,38.6096,18240.0
2021-11-24 15:05:00,44.29,44.36,44.29,44.36,19076.0,38.6183,38.6794,38.6183,38.6794,19076.0
2021-11-24 15:10:00,44.35,44.37,44.34,44.37,19442.0,38.6707,38.6881,38.6619,38.6881,19442.0
2021-11-24 15:15:00,44.36,44.39,44.35,44.39,20672.0,38.6794,38.7055,38.6707,38.7055,20672.0
2021-11-24 15:20:00,44.4,44.43,44.4,44.43,14770.0,38.7142,38.7404,38.7142,38.7404,14770.0
2021-11-24 15:25:00,44.43,44.45,44.42,44.43,15102.0,38.7404,38.7578,38.7317,38.7404,15102.0
2021-11-24 15:30:00,44.42,44.46,44.4,44.45,39259.0,38.7317,38.7666,38.7142,38.7578,39259.0
2021-11-24 15:35:00,44.45,44.45,44.42,44.44,20350.0,38.7578,38.7578,38.7317,38.7491,20350.0
2021-11-24 15:40:00,44.45,44.46,44.42,44.46,22587.0,38.7578,38.7666,38.7317,38.7666,22587.0
2021-11-24 15:45:00,44.46,44.49,44.42,44.48,66931.0,38.7666,38.7927,38.7317,38.784,66931.0
2021-11-24 15:50:00,44.49,44.5,44.4,44.45,75294.0,38.7927,38.8014,38.7142,38.7578,75294.0
2021-11-24 15:55:00,44.45,44.49,44.37,44.38,117087.0,38.7578,38.7927,38.6881,38.6968,117087.0
2021-11-26 09:30:00,41.8,41.86,41.58,41.62,320762.0,36.4472,36.4995,36.2554,36.2902,320762.0
2021-11-26 09:35:00,41.64,41.73,41.62,41.66,153769.0,36.3077,36.3862,36.2902,36.3251,153769.0
2021-11-26 09:40:00,41.67,41.75,41.62,41.62,120706.0,36.3338,36.4036,36.2902,36.2902,120706.0
2021-11-26 09:45:00,41.61,41.69,41.57,41.61,78408.0,36.2815,36.3513,36.2466,36.2815,78408.0
2021-11-26 09:50:00,41.62,41.67,41.58,41.63,46870.0,36.2902,36.3338,36.2554,36.299,46870.0
2021-11-26 09:55:00,41.63,41.85,41.58,41.85,55909.0,36.299,36.4908,36.2554,36.4908,55909.0
2021-11-26 10:00:00,41.83,41.9,41.75,41.78,44932.0,36.4734,36.5344,36.4036,36.4298,44932.0
2021-11-26 10:05:00,41.79,41.85,41.71,41.83,54612.0,36.4385,36.4908,36.3687,36.4734,54612.0
2021-11-26 10:10:00,41.84,41.9,41.77,41.77,49602.0,36.4821,36.5344,36.421,36.421,49602.0
2021-11-26 10:15:00,41.76,41.81,41.72,41.76,63665.0,36.4123,36.4559,36.3774,36.4123,63665.0
2021-11-26 10:20:00,41.77,41.89,41.77,41.8,31450.0,36.421,36.5257,36.421,36.4472,31450.0
2021-11-26 10:25:00,41.82,41.82,41.74,41.78,25222.0,36.4646,36.4646,36.3949,36.4298,25222.0
2021-11-26 10:30:00,41.78,41.8,41.69,41.73,38290.0,36.4298,36.4472,36.3513,36.3862,38290.0
2021-11-26 10:35:00,41.74,41.81,41.71,41.73,38977.0,36.3949,36.4559,36.3687,36.3862,38977.0
2021-11-26 10:40:00,41.72,41.78,41.68,41.74,69179.0,36.3774,36.4298,36.3426,36.3949,69179.0
2021-11-26 10:45:00,41.75,41.76,41.67,41.75,38078.0,36.4036,36.4123,36.3338,36.4036,38078.0
2021-11-26 10:50:00,41.73,41.76,41.68,41.71,37598.0,36.3862,36.4123,36.3426,36.3687,37598.0
2021-11-26 10:55:00,41.71,41.76,41.67,41.72,34894.0,36.3687,36.4123,36.3338,36.3774,34894.0
2021-11-26 11:00:00,41.7,41.74,41.63,41.63,39069.0,36.36,36.3949,36.299,36.299,39069.0
2021-11-26 11:05:00,41.64,41.67,41.6,41.63,40553.0,36.3077,36.3338,36.2728,36.299,40553.0
2021-11-26 11:10:00,41.65,41.67,41.59,41.59,41060.0,36.3164,36.3338,36.2641,36.2641,41060.0
2021-11-26 11:15:00,41.59,41.61,41.47,41.49,69699.0,36.2641,36.2815,36.1595,36.1769,69699.0
2021-11-26 11:20:00,41.49,41.5,41.41,41.43,38242.0,36.1769,36.1856,36.1071,36.1246,38242.0
2021-11-26 11:25:00,41.43,41.47,41.36,41.46,68022.0,36.1246,36.1595,36.0635,36.1507,68022.0
2021-11-26 11:30:00,41.46,41.53,41.44,41.45,40438.0,36.1507,36.2118,36.1333,36.142,40438.0
2021-11-26 11:35:00,41.45,41.65,41.45,41.64,20947.0,36.142,36.3164,36.142,36.3077,20947.0
2021-11-26 11:40:00,41.62,41.65,41.52,41.65,12505.0,36.2902,36.3164,36.2031,36.3164,12505.0
2021-11-26 11:45:00,41.66,41.7,41.63,41.7,12233.0,36.3251,36.36,36.299,36.36,12233.0
2021-11-26 11:50:00,41.7,41.7,41.6,41.61,14982.0,36.36,36.36,36.2728,36.2815,14982.0
2021-11-26 11:55:00,41.61,41.68,41.54,41.66,40298.0,36.2815,36.3426,36.2205,36.3251,40298.0
2021-11-26 12:00:00,41.66,41.72,41.64,41.72,34921.0,36.3251,36.3774,36.3077,36.3774,34921.0
2021-11-26 12:05:00,41.72,41.84,41.71,41.83,21138.0,36.3774,36.4821,36.3687,36.4734,21138.0
2021-11-26 12:10:00,41.83,41.94,41.83,41.92,37135.0,36.4734,36.5693,36.4734,36.5518,37135.0
2021-11-26 12:15:00,41.92,41.94,41.87,41.87,21148.0,36.5518,36.5693,36.5082,36.5082,21148.0
2021-11-26 12:20:00,41.88,41.95,41.86,41.94,13190.0,36.517,36.578,36.4995,36.5693,13190.0
2021-11-26 12:25:00,41.94,41.99,41.89,41.94,31747.0,36.5693,36.6129,36.5257,36.5693,31747.0
2021-11-26 12:30:00,41.94,42.0,41.88,42.0,41604.0,36.5693,36.6216,36.517,36.6216,41604.0
2021-11-26 12:35:00,42.0,42.03,41.96,42.01,36087.0,36.6216,36.6477,36.5867,36.6303,36087.0
2021-11-26 12:40:00,41.99,42.07,41.98,42.06,33813.0,36.6129,36.6826,36.6041,36.6739,33813.0
2021-11-26 12:45:00,42.05,42.06,41.92,41.94,42705.0,36.6652,36.6739,36.5518,36.5693,42705.0
2021-11-26 12:50:00,41.93,41.97,41.88,41.96,41444.0,36.5605,36.5954,36.517,36.5867,41444.0
2021-11-26 12:55:00,41.94,42.08,41.94,42.0,79243.0,36.5693,36.6913,36.5693,36.6216,79243.0
2021-11-29 09:30:00,43.11,43.38,43.11,43.23,140731.0,37.5894,37.8249,37.5894,37.6941,140731.0
2021-11-29 09:35:00,43.23,43.34,43.07,43.07,53433.0,37.6941,37.79,37.5546,37.5546,53433.0
2021-11-29 09:40:00,43.08,43.11,43.01,43.08,42841.0,37.5633,37.5894,37.5022,37.5633,42841.0
2021-11-29 09:45:00,43.07,43.1,42.79,42.79,39536.0,37.5546,37.5807,37.3104,37.3104,39536.0
2021-11-29 09:50:00,42.78,42.85,42.67,42.8,39114.0,37.3017,37.3627,37.2058,37.3191,39114.0
2021-11-29 09:55:00,42.78,42.87,42.68,42.75,24767.0,37.3017,37.3802,37.2145,37.2755,24767.0
2021-11-29 10:00:00,42.74,42.78,42.59,42.62,35560.0,37.2668,37.3017,37.136,37.1622,35560.0
2021-11-29 10:05:00,42.61,42.76,42.6,42.75,49307.0,37.1535,37.2843,37.1448,37.2755,49307.0
2021-11-29 10:10:00,42.73,42.83,42.69,42.7,39885.0,37.2581,37.3453,37.2232,37.2319,39885.0
2021-11-29 10:15:00,42.7,42.78,42.64,42.78,30983.0,37.2319,37.3017,37.1796,37.3017,30983.0
2021-11-29 10:20:00,42.77,42.79,42.69,42.69,21779.0,37.293,37.3104,37.2232,37.2232,21779.0
2021-11-29 10:25:00,42.69,42.7,42.6,42.63,31708.0,37.2232,37.2319,37.1448,37.1709,31708.0
2021-11-29 10:30:00,42.62,42.66,42.56,42.63,21604.0,37.1622,37.1971,37.1099,37.1709,21604.0
2021-11-29 10:35:00,42.66,42.68,42.53,42.57,43869.0,37.1971,37.2145,37.0837,37.1186,43869.0
2021-11-29 10:40:00,42.57,42.59,42.51,42.57,20803.0,37.1186,37.136,37.0663,37.1186,20803.0
2021-11-29 10:45:00,42.56,42.61,42.44,42.45,39013.0,37.1099,37.1535,37.0052,37.014,39013.0
2021-11-29 10:50:00,42.44,42.55,42.4,42.49,26574.0,37.0052,37.1012,36.9704,37.0488,26574.0
2021-11-29 10:55:00,42.49,42.61,42.48,42.59,19080.0,37.0488,37.1535,37.0401,37.136,19080.0
2021-11-29 11:00:00,42.59,42.67,42.56,42.62,44520.0,37.136,37.2058,37.1099,37.1622,44520.0
2021-11-29 11:05:00,42.61,42.62,42.54,42.54,25811.0,37.1535,37.1622,37.0924,37.0924,25811.0
2021-11-29 11:10:00,42.54,42.61,42.52,42.52,27268.0,37.0924,37.1535,37.075,37.075,27268.0
2021-11-29 11:15:00,42.53,42.64,42.52,42.55,33959.0,37.0837,37.1796,37.075,37.1012,33959.0
2021-11-29 11:20:00,42.55,42.66,42.55,42.58,30719.0,37.1012,37.1971,37.1012,37.1273,30719.0
2021-11-29 11:25:00,42.55,42.59,42.48,42.52,16834.0,37.1012,37.136,37.0401,37.075,16834.0
2021-11-29 11:30:00,42.52,42.53,42.4,42.45,72710.0,37.075,37.0837,36.9704,37.014,72710.0
2021-11-29 11:35:00,42.46,42.47,42.38,42.46,59307.0,37.0227,37.0314,36.9529,37.0227,59307.0
2021-11-29 11:40:00,42.45,42.52,42.43,42.51,16756.0,37.014,37.075,36.9965,37.0663,16756.0
2021-11-29 11:45:00,42.51,42.62,42.48,42.58,15509.0,37.0663,37.1622,37.0401,37.1273,15509.0
2021-11-29 11:50:00,42.57,42.6,42.5,42.51,26586.0,37.1186,37.1448,37.0576,37.0663,26586.0
2021-11-29 11:55:00,42.51,42.52,42.45,42.52,15233.0,37.0663,37.075,37.014,37.075,15233.0
2021-11-29 12:00:00,42.51,42.55,42.5,42.54,13069.0,37.0663,37.1012,37.0576,37.0924,13069.0
2021-11-29 12:05:00,42.54,42.58,42.52,42.52,12602.0,37.0924,37.1273,37.075,37.075,12602.0
2021-11-29 12:10:00,42.51,42.56,42.49,42.54,17784.0,37.0663,37.1099,37.0488,37.0924,17784.0
2021-11-29 12:15:00,42.53,42.58,42.53,42.57,11221.0,37.0837,37.1273,37.0837,37.1186,11221.0
2021-11-29 12:20:00,42.57,42.64,42.56,42.63,5634.0,37.1186,37.1796,37.1099,37.1709,5634.0
2021-11-29 12:25:00,42.63,42.67,42.58,42.63,14419.0,37.1709,37.2058,37.1273,37.1709,14419.0
2021-11-29 12:30:00,42.64,42.7,42.62,42.69,17330.0,37.1796,37.2319,37.1622,37.2232,17330.0
2021-11-29 12:35:00,42.68,42.72,42.66,42.71,9606.0,37.2145,37.2494,37.1971,37.2407,9606.0
2021-11-29 12:40:00,42.71,42.73,42.7,42.73,4528.0,37.2407,37.2581,37.2319,37.2581,4528.0
2021-11-29 12:45:00,42.73,42.74,42.68,42.71,8025.0,37.2581,37.2668,37.2145,37.2407,8025.0
2021-11-29 12:50:00,42.71,42.75,42.68,42.73,18659.0,37.2407,37.2755,37.2145,37.2581,18659.0
2021-11-29 12:55:00,42.73,42.77,42.73,42.73,14486.0,37.2581,37.293,37.2581,37.2581,14486.0
2021-11-29 13:00:00,42.71,42.73,42.69,42.69,12154.0,37.2407,37.2581,37.2232,37.2232,12154.0
2021-11-29 13:05:00,42.69,42.76,42.68,42.74,9844.0,37.2232,37.2843,37.2145,37.2668,9844.0
2021-11-29 13:10:00,42.72,42.73,42.67,42.68,10819.0,37.2494,37.2581,37.2058,37.2145,10819.0
2021-11-29 13:15:00,42.68,42.68,42.63,42.65,7293.0,37.2145,37.2145,37.1709,37.1883,7293.0
2021-11-29 13:20:00,42.64,42.66,42.63,42.66,10179.0,37.1796,37.1971,37.1709,37.1971,10179.0
2021-11-29 13:25:00,42.65,42.67,42.62,42.66,6855.0,37.1883,37.2058,37.1622,37.1971,6855.0
2021-11-29 13:30:00,42.68,42.77,42.66,42.77,9997.0,37.2145,37.293,37.1971,37.293,9997.0
2021-11-29 13:35:00,42.77,42.77,42.66,42.66,8463.0,37.293,37.293,37.1971,37.1971,8463.0
2021-11-29 13:40:00,42.66,42.69,42.66,42.68,6256.0,37.1971,37.2232,37.1971,37.2145,6256.0
2021-11-29 13:45:00,42.69,42.69,42.65,42.65,4187.0,37.2232,37.2232,37.1883,37.1883,4187.0
2021-11-29 13:50:00,42.65,42.72,42.65,42.7,8345.0,37.1883,37.2494,37.1883,37.2319,8345.0
2021-11-29 13:55:00,42.71,42.74,42.7,42.74,5107.0,37.2407,37.2668,37.2319,37.2668,5107.0
2021-11-29 14:00:00,42.73,42.73,42.67,42.73,13790.0,37.2581,37.2581,37.2058,37.2581,13790.0
2021-11-29 14:05:00,42.74,42.76,42.7,42.72,5147.0,37.2668,37.2843,37.2319,37.2494,5147.0
2021-11-29 14:10:00,42.72,42.74,42.71,42.74,6400.0,37.2494,37.2668,37.2407,37.2668,6400.0
2021-11-29 14:15:00,42.74,42.75,42.72,42.73,7026.0,37.2668,37.2755,37.2494,37.2581,7026.0
2021-11-29 14:20:00,42.73,42.76,42.68,42.69,9675.0,37.2581,37.2843,37.2145,37.2232,9675.0
2021-11-29 14:25:00,42.69,42.69,42.64,42.65,8569.0,37.2232,37.2232,37.1796,37.1883,8569.0
2021-11-29 14:30:00,42.64,42.66,42.6,42.62,32113.0,37.1796,37.1971,37.1448,37.1622,32113.0
2021-11-29 14:35:00,42.63,42.63,42.54,42.54,8610.0,37.1709,37.1709,37.0924,37.0924,8610.0
2021-11-29 14:40:00,42.53,42.59,42.53,42.56,14071.0,37.0837,37.136,37.0837,37.1099,14071.0
2021-11-29 14:45:00,42.55,42.64,42.55,42.63,21919.0,37.1012,37.1796,37.1012,37.1709,21919.0
2021-11-29 14:50:00,42.62,42.67,42.62,42.63,11195.0,37.1622,37.2058,37.1622,37.1709,11195.0
2021-11-29 14:55:00,42.63,42.63,42.6,42.63,12092.0,37.1709,37.1709,37.1448,37.1709,12092.0
2021-11-29 15:00:00,42.63,42.65,42.59,42.6,27325.0,37.1709,37.1883,37.136,37.1448,27325.0
2021-11-29 15:05:00,42.59,42.63,42.56,42.62,17300.0,37.136,37.1709,37.1099,37.1622,17300.0
2021-11-29 15:10:00,42.62,42.66,42.61,42.61,15068.0,37.1622,37.1971,37.1535,37.1535,15068.0
2021-11-29 15:15:00,42.62,42.67,42.61,42.62,13928.0,37.1622,37.2058,37.1535,37.1622,13928.0
2021-11-29 15:20:00,42.62,42.62,42.6,42.62,12423.0,37.1622,37.1622,37.1448,37.1622,12423.0
2021-11-29 15:25:00,42.63,42.67,42.61,42.64,13330.0,37.1709,37.2058,37.1535,37.1796,13330.0
2021-11-29 15:30:00,42.63,42.63,42.56,42.59,11827.0,37.1709,37.1709,37.1099,37.136,11827.0
2021-11-29 15:35:00,42.59,42.61,42.57,42.58,13785.0,37.136,37.1535,37.1186,37.1273,13785.0
2021-11-29 15:40:00,42.59,42.59,42.55,42.58,32813.0,37.136,37.136,37.1012,37.1273,32813.0
2021-11-29 15:45:00,42.58,42.58,42.53,42.53,38918.0,37.1273,37.1273,37.0837,37.0837,38918.0
2021-11-29 15:50:00,42.53,42.53,42.47,42.51,68119.0,37.0837,37.0837,37.0314,37.0663,68119.0
2021-11-29 15:55:00,42.51,42.53,42.45,42.45,104625.0,37.0663,37.0837,37.014,37.014,104625.0
2021-11-30 09:30:00,41.79,42.05,41.72,41.97,63766.0,36.4385,36.6652,36.3774,36.5954,63766.0
2021-11-30 09:35:00,41.95,41.96,41.73,41.73,27872.0,36.578,36.5867,36.3862,36.3862,27872.0
2021-11-30 09:40:00,41.73,41.98,41.73,41.97,40454.0,36.3862,36.6041,36.3862,36.5954,40454.0
2021-11-30 09:45:00,41.96,41.98,41.88,41.88,26967.0,36.5867,36.6041,36.517,36.517,26967.0
2021-11-30 09:50:00,41.87,41.97,41.85,41.94,13483.0,36.5082,36.5954,36.4908,36.5693,13483.0
2021-11-30 09:55:00,41.93,42.07,41.9,41.93,30830.0,36.5605,36.6826,36.5344,36.5605,30830.0
2021-11-30 10:00:00,41.92,41.97,41.84,41.95,24644.0,36.5518,36.5954,36.4821,36.578,24644.0
2021-11-30 10:05:00,41.92,42.13,41.88,42.08,12435.0,36.5518,36.7349,36.517,36.6913,12435.0
2021-11-30 10:10:00,42.09,42.21,42.07,42.07,15771.0,36.7001,36.8047,36.6826,36.6826,15771.0
2021-11-30 10:15:00,42.06,42.15,42.05,42.05,12420.0,36.6739,36.7524,36.6652,36.6652,12420.0
2021-11-30 10:20:00,42.05,42.07,41.96,42.01,13426.0,36.6652,36.6826,36.5867,36.6303,13426.0
2021-11-30 10:25:00,42.02,42.17,41.95,42.17,17362.0,36.639,36.7698,36.578,36.7698,17362.0
2021-11-30 10:30:00,42.17,42.25,42.16,42.2,26653.0,36.7698,36.8396,36.7611,36.796,26653.0
2021-11-30 10:35:00,42.2,42.24,42.07,42.15,23539.0,36.796,36.8309,36.6826,36.7524,23539.0
2021-11-30 10:40:00,42.16,42.21,42.15,42.17,29837.0,36.7611,36.8047,36.7524,36.7698,29837.0
2021-11-30 10:45:00,42.17,42.17,42.04,42.04,36213.0,36.7698,36.7698,36.6565,36.6565,36213.0
2021-11-30 10:50:00,42.02,42.11,41.92,41.96,51557.0,36.639,36.7175,36.5518,36.5867,51557.0
2021-11-30 10:55:00,41.96,41.96,41.8,41.91,327728.0,36.5867,36.5867,36.4472,36.5431,327728.0
2021-11-30 11:00:00,41.9,42.0,41.79,41.82,103871.0,36.5344,36.6216,36.4385,36.4646,103871.0
2021-11-30 11:05:00,41.8,41.86,41.76,41.85,16377.0,36.4472,36.4995,36.4123,36.4908,16377.0
2021-11-30 11:10:00,41.87,42.0,41.81,41.99,23869.0,36.5082,36.6216,36.4559,36.6129,23869.0
2021-11-30 11:15:00,41.98,42.11,41.98,42.09,48868.0,36.6041,36.7175,36.6041,36.7001,48868.0
2021-11-30 11:20:00,42.09,42.14,41.94,41.96,15310.0,36.7001,36.7437,36.5693,36.5867,15310.0
2021-11-30 11:25:00,41.96,42.01,41.9,41.93,41965.0,36.5867,36.6303,36.5344,36.5605,41965.0
2021-11-30 11:30:00,41.93,42.01,41.79,41.84,129495.0,36.5605,36.6303,36.4385,36.4821,129495.0
2021-11-30 11:35:00,41.84,41.84,41.71,41.72,27201.0,36.4821,36.4821,36.3687,36.3774,27201.0
2021-11-30 11:40:00,41.71,41.72,41.57,41.58,35983.0,36.3687,36.3774,36.2466,36.2554,35983.0
2021-11-30 11:45:00,41.59,41.7,41.58,41.63,17069.0,36.2641,36.36,36.2554,36.299,17069.0
2021-11-30 11:50:00,41.62,41.65,41.54,41.58,13092.0,36.2902,36.3164,36.2205,36.2554,13092.0
2021-11-30 11:55:00,41.59,41.69,41.58,41.66,25671.0,36.2641,36.3513,36.2554,36.3251,25671.0
2021-11-30 12:00:00,41.66,41.67,41.56,41.61,18384.0,36.3251,36.3338,36.2379,36.2815,18384.0
2021-11-30 12:05:00,41.64,41.65,41.53,41.6,14986.0,36.3077,36.3164,36.2118,36.2728,14986.0
2021-11-30 12:10:00,41.62,41.65,41.55,41.55,22064.0,36.2902,36.3164,36.2292,36.2292,22064.0
2021-11-30 12:15:00,41.55,41.65,41.51,41.65,13229.0,36.2292,36.3164,36.1943,36.3164,13229.0
2021-11-30 12:20:00,41.63,41.67,41.61,41.66,12402.0,36.299,36.3338,36.2815,36.3251,12402.0
2021-11-30 12:25:00,41.66,41.7,41.64,41.65,13148.0,36.3251,36.36,36.3077,36.3164,13148.0
2021-11-30 12:30:00,41.64,41.74,41.59,41.74,9004.0,36.3077,36.3949,36.2641,36.3949,9004.0
2021-11-30 12:35:00,41.69,41.72,41.65,41.66,12903.0,36.3513,36.3774,36.3164,36.3251,12903.0
2021-11-30 12:40:00,41.67,41.77,41.64,41.76,6808.0,36.3338,36.421,36.3077,36.4123,6808.0
2021-11-30 12:45:00,41.76,41.79,41.7,41.7,8199.0,36.4123,36.4385,36.36,36.36,8199.0
2021-11-30 12:50:00,41.72,41.75,41.68,41.68,4182.0,36.3774,36.4036,36.3426,36.3426,4182.0
2021-11-30 12:55:00,41.68,41.7,41.65,41.66,9526.0,36.3426,36.36,36.3164,36.3251,9526.0
2021-11-30 13:00:00,41.69,41.7,41.61,41.63,11122.0,36.3513,36.36,36.2815,36.299,11122.0
2021-11-30 13:05:00,41.64,41.7,41.62,41.63,9000.0,36.3077,36.36,36.2902,36.299,9000.0
2021-11-30 13:10:00,41.61,41.64,41.57,41.58,3981.0,36.2815,36.3077,36.2466,36.2554,3981.0
2021-11-30 13:15:00,41.61,41.65,41.59,41.61,8100.0,36.2815,36.3164,36.2641,36.2815,8100.0
2021-11-30 13:20:00,41.6,41.65,41.57,41.65,6564.0,36.2728,36.3164,36.2466,36.3164,6564.0
2021-11-30 13:25:00,41.63,41.63,41.59,41.59,5590.0,36.299,36.299,36.2641,36.2641,5590.0
2021-11-30 13:30:00,41.56,41.64,41.56,41.62,7093.0,36.2379,36.3077,36.2379,36.2902,7093.0
2021-11-30 13:35:00,41.62,41.66,41.62,41.64,13066.0,36.2902,36.3251,36.2902,36.3077,13066.0
2021-11-30 13:40:00,41.64,41.7,41.61,41.7,6538.0,36.3077,36.36,36.2815,36.36,6538.0
2021-11-30 13:45:00,41.7,41.71,41.68,41.69,7716.0,36.36,36.3687,36.3426,36.3513,7716.0
2021-11-30 13:50:00,41.69,41.76,41.68,41.75,12544.0,36.3513,36.4123,36.3426,36.4036,12544.0
2021-11-30 13:55:00,41.75,41.78,41.73,41.78,12690.0,36.4036,36.4298,36.3862,36.4298,12690.0
2021-11-30 14:00:00,41.77,41.79,41.75,41.79,8060.0,36.421,36.4385,36.4036,36.4385,8060.0
2021-11-30 14:05:00,41.8,41.86,41.77,41.83,14691.0,36.4472,36.4995,36.421,36.4734,14691.0
2021-11-30 14:10:00,41.82,41.87,41.81,41.86,14944.0,36.4646,36.5082,36.4559,36.4995,14944.0
2021-11-30 14:15:00,41.87,41.87,41.83,41.87,20785.0,36.5082,36.5082,36.4734,36.5082,20785.0
2021-11-30 14:20:00,41.88,41.9,41.86,41.87,7440.0,36.517,36.5344,36.4995,36.5082,7440.0
2021-11-30 14:25:00,41.87,41.92,41.82,41.83,6959.0,36.5082,36.5518,36.4646,36.4734,6959.0
2021-11-30 14:30:00,41.84,41.91,41.84,41.9,6445.0,36.4821,36.5431,36.4821,36.5344,6445.0
2021-11-30 14:35:00,41.9,41.9,41.83,41.86,61719.0,36.5344,36.5344,36.4734,36.4995,61719.0
2021-11-30 14:40:00,41.87,41.9,41.82,41.82,10689.0,36.5082,36.5344,36.4646,36.4646,10689.0
2021-11-30 14:45:00,41.82,41.84,41.79,41.8,14906.0,36.4646,36.4821,36.4385,36.4472,14906.0
2021-11-30 14:50:00,41.8,41.84,41.79,41.83,13025.0,36.4472,36.4821,36.4385,36.4734,13025.0
2021-11-30 14:55:00,41.81,41.88,41.8,41.88,6232.0,36.4559,36.517,36.4472,36.517,6232.0
2021-11-30 15:00:00,41.89,41.94,41.89,41.94,7848.0,36.5257,36.5693,36.5257,36.5693,7848.0
2021-11-30 15:05:00,41.94,42.03,41.94,41.96,17417.0,36.5693,36.6477,36.5693,36.5867,17417.0
2021-11-30 15:10:00,41.95,42.01,41.93,41.99,30473.0,36.578,36.6303,36.5605,36.6129,30473.0
2021-11-30 15:15:00,41.98,42.02,41.98,42.0,12305.0,36.6041,36.639,36.6041,36.6216,12305.0
2021-11-30 15:20:00,41.99,42.04,41.97,41.99,8066.0,36.6129,36.6565,36.5954,36.6129,8066.0
2021-11-30 15:25:00,41.98,42.01,41.96,41.98,5662.0,36.6041,36.6303,36.5867,36.6041,5662.0
2021-11-30 15:30:00,41.98,42.1,41.97,42.07,18934.0,36.6041,36.7088,36.5954,36.6826,18934.0
2021-11-30 15:35:00,42.07,42.08,42.04,42.05,34298.0,36.6826,36.6913,36.6565,36.6652,34298.0
2021-11-30 15:40:00,42.05,42.15,42.04,42.14,27118.0,36.6652,36.7524,36.6565,36.7437,27118.0
2021-11-30 15:45:00,42.15,42.2,42.06,42.07,44078.0,36.7524,36.796,36.6739,36.6826,44078.0
2021-11-30 15:50:00,42.07,42.07,41.91,41.96,80243.0,36.6826,36.6826,36.5431,36.5867,80243.0
2021-11-30 15:55:00,41.96,42.07,41.95,42.06,174708.0,36.5867,36.6826,36.578,36.6739,174708.0
2021-12-01 09:30:00,43.0,43.06,42.84,42.91,120303.0,37.4935,37.5458,37.354,37.4151,120303.0
2021-12-01 09:35:00,42.92,43.06,42.89,42.96,23357.0,37.4238,37.5458,37.3976,37.4587,23357.0
2021-12-01 09:40:00,42.96,43.01,42.81,42.83,58283.0,37.4587,37.5022,37.3279,37.3453,58283.0
2021-12-01 09:45:00,42.84,42.88,42.75,42.79,51389.0,37.354,37.3889,37.2755,37.3104,51389.0
2021-12-01 09:50:00,42.79,42.81,42.74,42.8,54963.0,37.3104,37.3279,37.2668,37.3191,54963.0
2021-12-01 09:55:00,42.81,42.85,42.65,42.78,217303.0,37.3279,37.3627,37.1883,37.3017,217303.0
2021-12-01 10:00:00,42.78,42.88,42.73,42.77,35069.0,37.3017,37.3889,37.2581,37.293,35069.0
2021-12-01 10:05:00,42.77,42.85,42.74,42.84,28479.0,37.293,37.3627,37.2668,37.354,28479.0
2021-12-01 10:10:00,42.85,42.89,42.7,42.83,98396.0,37.3627,37.3976,37.2319,37.3453,98396.0
2021-12-01 10:15:00,42.84,42.9,42.81,42.89,52372.0,37.354,37.4063,37.3279,37.3976,52372.0
2021-12-01 10:20:00,42.89,42.97,42.8,42.96,81951.0,37.3976,37.4674,37.3191,37.4587,81951.0
2021-12-01 10:25:00,42.95,42.98,42.83,42.84,90711.0,37.4499,37.4761,37.3453,37.354,90711.0
2021-12-01 10:30:00,42.82,42.89,42.75,42.77,99410.0,37.3366,37.3976,37.2755,37.293,99410.0
2021-12-01 10:35:00,42.77,42.86,42.77,42.77,22869.0,37.293,37.3715,37.293,37.293,22869.0
2021-12-01 10:40:00,42.76,42.79,42.69,42.77,56356.0,37.2843,37.3104,37.2232,37.293,56356.0
2021-12-01 10:45:00,42.77,42.83,42.76,42.79,86372.0,37.293,37.3453,37.2843,37.3104,86372.0
2021-12-01 10:50:00,42.79,42.88,42.78,42.87,77225.0,37.3104,37.3889,37.3017,37.3802,77225.0
2021-12-01 10:55:00,42.86,42.89,42.75,42.88,109369.0,37.3715,37.3976,37.2755,37.3889,109369.0
2021-12-01 11:00:00,42.88,42.9,42.7,42.82,155926.0,37.3889,37.4063,37.2319,37.3366,155926.0
2021-12-01 11:05:00,42.82,42.9,42.82,42.86,126022.0,37.3366,37.4063,37.3366,37.3715,126022.0
2021-12-01 11:10:00,42.86,42.9,42.81,42.84,100427.0,37.3715,37.4063,37.3279,37.354,100427.0
2021-12-01 11:15:00,42.84,42.92,42.81,42.91,91793.0,37.354,37.4238,37.3279,37.4151,91793.0
2021-12-01 11:20:00,42.92,42.93,42.7,42.8,248950.0,37.4238,37.4325,37.2319,37.3191,248950.0
2021-12-01 11:25:00,42.8,42.83,42.75,42.77,93091.0,37.3191,37.3453,37.2755,37.293,93091.0
2021-12-01 11:30:00,42.77,42.85,42.72,42.76,116847.0,37.293,37.3627,37.2494,37.2843,116847.0
2021-12-01 11:35:00,42.77,42.78,42.69,42.7,60022.0,37.293,37.3017,37.2232,37.2319,60022.0
2021-12-01 11:40:00,42.71,42.72,42.65,42.68,11106.0,37.2407,37.2494,37.1883,37.2145,11106.0
2021-12-01 11:45:00,42.67,42.67,42.51,42.52,66265.0,37.2058,37.2058,37.0663,37.075,66265.0
2021-12-01 11:50:00,42.51,42.52,42.39,42.39,93704.0,37.0663,37.075,36.9616,36.9616,93704.0
2021-12-01 11:55:00,42.4,42.43,42.34,42.4,139704.0,36.9704,36.9965,36.918,36.9704,139704.0
2021-12-01 12:00:00,42.4,42.44,42.36,42.4,44352.0,36.9704,37.0052,36.9355,36.9704,44352.0
2021-12-01 12:05:00,42.39,42.44,42.34,42.4,51849.0,36.9616,37.0052,36.918,36.9704,51849.0
2021-12-01 12:10:00,42.4,42.41,42.36,42.41,48326.0,36.9704,36.9791,36.9355,36.9791,48326.0
2021-12-01 12:15:00,42.41,42.43,42.39,42.4,32258.0,36.9791,36.9965,36.9616,36.9704,32258.0
2021-12-01 12:20:00,42.41,42.43,42.35,42.37,43102.0,36.9791,36.9965,36.9268,36.9442,43102.0
2021-12-01 12:25:00,42.37,42.39,42.33,42.34,11624.0,36.9442,36.9616,36.9093,36.918,11624.0
2021-12-01 12:30:00,42.34,42.41,42.34,42.36,16954.0,36.918,36.9791,36.918,36.9355,16954.0
2021-12-01 12:35:00,42.35,42.35,42.27,42.3,25203.0,36.9268,36.9268,36.857,36.8832,25203.0
2021-12-01 12:40:00,42.31,42.32,42.23,42.26,104548.0,36.8919,36.9006,36.8221,36.8483,104548.0
2021-12-01 12:45:00,42.26,42.31,42.25,42.29,10942.0,36.8483,36.8919,36.8396,36.8744,10942.0
2021-12-01 12:50:00,42.27,42.28,42.17,42.18,6904.0,36.857,36.8657,36.7698,36.7785,6904.0
2021-12-01 12:55:00,42.18,42.18,42.09,42.1,22954.0,36.7785,36.7785,36.7001,36.7088,22954.0
2021-12-01 13:00:00,42.1,42.14,42.02,42.02,129145.0,36.7088,36.7437,36.639,36.639,129145.0
2021-12-01 13:05:00,42.03,42.04,41.88,41.89,64979.0,36.6477,36.6565,36.517,36.5257,64979.0
2021-12-01 13:10:00,41.88,41.91,41.86,41.91,10721.0,36.517,36.5431,36.4995,36.5431,10721.0
2021-12-01 13:15:00,41.91,41.99,41.91,41.91,17515.0,36.5431,36.6129,36.5431,36.5431,17515.0
2021-12-01 13:20:00,41.92,42.0,41.92,41.98,16133.0,36.5518,36.6216,36.5518,36.6041,16133.0
2021-12-01 13:25:00,41.98,42.0,41.97,41.99,15695.0,36.6041,36.6216,36.5954,36.6129,15695.0
2021-12-01 13:30:00,41.98,41.98,41.91,41.98,8545.0,36.6041,36.6041,36.5431,36.6041,8545.0
2021-12-01 13:35:00,41.98,42.01,41.94,41.99,10254.0,36.6041,36.6303,36.5693,36.6129,10254.0
2021-12-01 13:40:00,41.99,41.99,41.87,41.91,16287.0,36.6129,36.6129,36.5082,36.5431,16287.0
2021-12-01 13:45:00,41.9,41.9,41.82,41.83,19287.0,36.5344,36.5344,36.4646,36.4734,19287.0
2021-12-01 13:50:00,41.82,41.89,41.82,41.83,27018.0,36.4646,36.5257,36.4646,36.4734,27018.0
2021-12-01 13:55:00,41.83,41.95,41.83,41.91,17315.0,36.4734,36.578,36.4734,36.5431,17315.0
2021-12-01 14:00:00,41.91,41.93,41.83,41.86,15518.0,36.5431,36.5605,36.4734,36.4995,15518.0
2021-12-01 14:05:00,41.87,41.9,41.8,41.84,23280.0,36.5082,36.5344,36.4472,36.4821,23280.0
2021-12-01 14:10:00,41.86,41.87,41.76,41.77,20520.0,36.4995,36.5082,36.4123,36.421,20520.0
2021-12-01 14:15:00,41.77,41.81,41.64,41.65,72804.0,36.421,36.4559,36.3077,36.3164,72804.0
2021-12-01 14:20:00,41.65,41.77,41.62,41.77,47451.0,36.3164,36.421,36.2902,36.421,47451.0
2021-12-01 14:25:00,41.75,41.78,41.71,41.73,20530.0,36.4036,36.4298,36.3687,36.3862,20530.0
2021-12-01 14:30:00,41.73,41.82,41.73,41.82,10651.0,36.3862,36.4646,36.3862,36.4646,10651.0
2021-12-01 14:35:00,41.81,41.86,41.77,41.86,18101.0,36.4559,36.4995,36.421,36.4995,18101.0
2021-12-01 14:40:00,41.86,41.86,41.74,41.76,15165.0,36.4995,36.4995,36.3949,36.4123,15165.0
2021-12-01 14:45:00,41.76,41.82,41.72,41.8,9664.0,36.4123,36.4646,36.3774,36.4472,9664.0
2021-12-01 14:50:00,41.8,41.82,41.74,41.76,12700.0,36.4472,36.4646,36.3949,36.4123,12700.0
2021-12-01 14:55:00,41.77,41.78,41.7,41.7,8686.0,36.421,36.4298,36.36,36.36,8686.0
2021-12-01 15:00:00,41.71,41.75,41.67,41.67,19650.0,36.3687,36.4036,36.3338,36.3338,19650.0
2021-12-01 15:05:00,41.66,41.71,41.63,41.64,9123.0,36.3251,36.3687,36.299,36.3077,9123.0
2021-12-01 15:10:00,41.64,41.76,41.63,41.75,20244.0,36.3077,36.4123,36.299,36.4036,20244.0
2021-12-01 15:15:00,41.74,41.77,41.67,41.67,25575.0,36.3949,36.421,36.3338,36.3338,25575.0
2021-12-01 15:20:00,41.67,41.67,41.55,41.55,20668.0,36.3338,36.3338,36.2292,36.2292,20668.0
2021-12-01 15:25:00,41.53,41.6,41.5,41.57,13299.0,36.2118,36.2728,36.1856,36.2466,13299.0
2021-12-01 15:30:00,41.56,41.59,41.5,41.58,27252.0,36.2379,36.2641,36.1856,36.2554,27252.0
2021-12-01 15:35:00,41.58,41.61,41.5,41.6,22445.0,36.2554,36.2815,36.1856,36.2728,22445.0
2021-12-01 15:40:00,41.59,41.67,41.58,41.67,31229.0,36.2641,36.3338,36.2554,36.3338,31229.0
2021-12-01 15:45:00,41.66,41.69,41.51,41.53,54310.0,36.3251,36.3513,36.1943,36.2118,54310.0
2021-12-01 15:50:00,41.52,41.53,41.45,41.46,83140.0,36.2031,36.2118,36.142,36.1507,83140.0
2021-12-01 15:55:00,41.45,41.46,41.35,41.41,158697.0,36.142,36.1507,36.0548,36.1071,158697.0
2021-12-02 09:30:00,43.05,43.07,42.6,42.62,429985.0,37.5371,37.5546,37.1448,37.1622,429985.0
2021-12-02 09:35:00,42.63,42.96,42.57,42.95,246866.0,37.1709,37.4587,37.1186,37.4499,246866.0
2021-12-02 09:40:00,42.94,43.08,42.8,43.05,255654.0,37.4412,37.5633,37.3191,37.5371,255654.0
2021-12-02 09:45:00,43.06,43.23,42.85,43.13,350906.0,37.5458,37.6941,37.3627,37.6069,350906.0
2021-12-02 09:50:00,43.13,43.25,43.0,43.18,118454.0,37.6069,37.7115,37.4935,37.6505,118454.0
2021-12-02 09:55:00,43.19,43.36,43.1,43.36,188642.0,37.6592,37.8074,37.5807,37.8074,188642.0
2021-12-02 10:00:00,43.34,43.42,43.17,43.28,208149.0,37.79,37.8597,37.6418,37.7377,208149.0
2021-12-02 10:05:00,43.26,43.34,43.22,43.31,94899.0,37.7202,37.79,37.6854,37.7638,94899.0
2021-12-02 10:10:00,43.32,43.34,43.15,43.33,175049.0,37.7725,37.79,37.6243,37.7813,175049.0
2021-12-02 10:15:00,43.33,43.37,43.26,43.27,49109.0,37.7813,37.8161,37.7202,37.729,49109.0
2021-12-02 10:20:00,43.27,43.33,43.0,43.3,178056.0,37.729,37.7813,37.4935,37.7551,178056.0
2021-12-02 10:25:00,43.3,43.47,43.1,43.41,135653.0,37.7551,37.9033,37.5807,37.851,135653.0
2021-12-02 10:30:00,43.41,43.51,43.37,43.37,168242.0,37.851,37.9382,37.8161,37.8161,168242.0
2021-12-02 10:35:00,43.36,43.47,43.32,43.32,47655.0,37.8074,37.9033,37.7725,37.7725,47655.0
2021-12-02 10:40:00,43.35,43.43,43.33,43.33,46727.0,37.7987,37.8685,37.7813,37.7813,46727.0
2021-12-02 10:45:00,43.34,43.48,43.34,43.4,40188.0,37.79,37.9121,37.79,37.8423,40188.0
2021-12-02 10:50:00,43.41,43.49,43.3,43.39,120774.0,37.851,37.9208,37.7551,37.8336,120774.0
2021-12-02 10:55:00,43.38,43.53,43.37,43.49,96814.0,37.8249,37.9557,37.8161,37.9208,96814.0
2021-12-02 11:00:00,43.5,43.58,43.41,43.51,85426.0,37.9295,37.9993,37.851,37.9382,85426.0
2021-12-02 11:05:00,43.51,43.58,43.47,43.51,22862.0,37.9382,37.9993,37.9033,37.9382,22862.0
2021-12-02 11:10:00,43.51,43.61,43.47,43.6,34035.0,37.9382,38.0254,37.9033,38.0167,34035.0
2021-12-02 11:15:00,43.6,43.6,43.5,43.5,24922.0,38.0167,38.0167,37.9295,37.9295,24922.0
2021-12-02 11:20:00,43.49,43.57,43.46,43.48,27908.0,37.9208,37.9905,37.8946,37.9121,27908.0
2021-12-02 11:25:00,43.5,43.52,43.42,43.44,53701.0,37.9295,37.9469,37.8597,37.8772,53701.0
2021-12-02 11:30:00,43.43,43.48,43.33,43.4,74772.0,37.8685,37.9121,37.7813,37.8423,74772.0
2021-12-02 11:35:00,43.41,43.49,43.35,43.49,25587.0,37.851,37.9208,37.7987,37.9208,25587.0
2021-12-02 11:40:00,43.5,43.6,43.5,43.55,16139.0,37.9295,38.0167,37.9295,37.9731,16139.0
2021-12-02 11:45:00,43.53,43.55,43.46,43.55,24751.0,37.9557,37.9731,37.8946,37.9731,24751.0
2021-12-02 11:50:00,43.55,43.63,43.55,43.62,22775.0,37.9731,38.0429,37.9731,38.0341,22775.0
2021-12-02 11:55:00,43.63,43.64,43.53,43.59,22309.0,38.0429,38.0516,37.9557,38.008,22309.0
2021-12-02 12:00:00,43.59,43.61,43.52,43.59,35916.0,38.008,38.0254,37.9469,38.008,35916.0
2021-12-02 12:05:00,43.59,43.62,43.57,43.6,12734.0,38.008,38.0341,37.9905,38.0167,12734.0
2021-12-02 12:10:00,43.61,43.71,43.61,43.7,22063.0,38.0254,38.1126,38.0254,38.1039,22063.0
2021-12-02 12:15:00,43.68,43.7,43.65,43.68,14314.0,38.0864,38.1039,38.0603,38.0864,14314.0
2021-12-02 12:20:00,43.7,43.7,43.65,43.69,16249.0,38.1039,38.1039,38.0603,38.0952,16249.0
2021-12-02 12:25:00,43.66,43.71,43.64,43.65,13350.0,38.069,38.1126,38.0516,38.0603,13350.0
2021-12-02 12:30:00,43.68,43.71,43.66,43.67,11343.0,38.0864,38.1126,38.069,38.0777,11343.0
2021-12-02 12:35:00,43.67,43.68,43.61,43.61,16025.0,38.0777,38.0864,38.0254,38.0254,16025.0
2021-12-02 12:40:00,43.62,43.67,43.61,43.64,13641.0,38.0341,38.0777,38.0254,38.0516,13641.0
2021-12-02 12:45:00,43.65,43.65,43.61,43.62,11407.0,38.0603,38.0603,38.0254,38.0341,11407.0
2021-12-02 12:50:00,43.62,43.67,43.61,43.66,19117.0,38.0341,38.0777,38.0254,38.069,19117.0
2021-12-02 12:55:00,43.67,43.69,43.6,43.63,13959.0,38.0777,38.0952,38.0167,38.0429,13959.0
2021-12-02 13:00:00,43.64,43.65,43.53,43.65,14586.0,38.0516,38.0603,37.9557,38.0603,14586.0
2021-12-02 13:05:00,43.66,43.7,43.6,43.64,53880.0,38.069,38.1039,38.0167,38.0516,53880.0
2021-12-02 13:10:00,43.62,43.71,43.59,43.71,17176.0,38.0341,38.1126,38.008,38.1126,17176.0
2021-12-02 13:15:00,43.72,43.73,43.68,43.71,13227.0,38.1213,38.13,38.0864,38.1126,13227.0
2021-12-02 13:20:00,43.73,43.73,43.63,43.64,13663.0,38.13,38.13,38.0429,38.0516,13663.0
2021-12-02 13:25:00,43.67,43.69,43.6,43.61,14171.0,38.0777,38.0952,38.0167,38.0254,14171.0
2021-12-02 13:30:00,43.62,43.7,43.58,43.7,25089.0,38.0341,38.1039,37.9993,38.1039,25089.0
2021-12-02 13:35:00,43.69,43.73,43.66,43.73,18305.0,38.0952,38.13,38.069,38.13,18305.0
2021-12-02 13:40:00,43.72,43.73,43.67,43.71,26257.0,38.1213,38.13,38.0777,38.1126,26257.0
2021-12-02 13:45:00,43.7,43.74,43.67,43.74,13636.0,38.1039,38.1388,38.0777,38.1388,13636.0
2021-12-02 13:50:00,43.74,43.82,43.7,43.8,11638.0,38.1388,38.2085,38.1039,38.1911,11638.0
2021-12-02 13:55:00,43.8,43.92,43.8,43.92,18992.0,38.1911,38.2957,38.1911,38.2957,18992.0
2021-12-02 14:00:00,43.91,43.94,43.85,43.91,28441.0,38.287,38.3132,38.2347,38.287,28441.0
2021-12-02 14:05:00,43.92,43.92,43.86,43.87,9231.0,38.2957,38.2957,38.2434,38.2521,9231.0
2021-12-02 14:10:00,43.87,43.89,43.81,43.83,16640.0,38.2521,38.2696,38.1998,38.2172,16640.0
2021-12-02 14:15:00,43.84,43.84,43.78,43.83,22935.0,38.226,38.226,38.1736,38.2172,22935.0
2021-12-02 14:20:00,43.82,43.83,43.73,43.74,16160.0,38.2085,38.2172,38.13,38.1388,16160.0
2021-12-02 14:25:00,43.75,43.86,43.73,43.86,12646.0,38.1475,38.2434,38.13,38.2434,12646.0
2021-12-02 14:30:00,43.84,43.89,43.84,43.87,15926.0,38.226,38.2696,38.226,38.2521,15926.0
2021-12-02 14:35:00,43.87,43.9,43.82,43.87,12055.0,38.2521,38.2783,38.2085,38.2521,12055.0
2021-12-02 14:40:00,43.88,43.91,43.85,43.89,13325.0,38.2608,38.287,38.2347,38.2696,13325.0
2021-12-02 14:45:00,43.89,43.95,43.86,43.86,25288.0,38.2696,38.3219,38.2434,38.2434,25288.0
2021-12-02 14:50:00,43.86,43.91,43.85,43.89,21181.0,38.2434,38.287,38.2347,38.2696,21181.0
2021-12-02 14:55:00,43.89,43.91,43.86,43.87,12793.0,38.2696,38.287,38.2434,38.2521,12793.0
2021-12-02 15:00:00,43.87,43.94,43.86,43.94,14972.0,38.2521,38.3132,38.2434,38.3132,14972.0
2021-12-02 15:05:00,43.94,43.96,43.89,43.91,11601.0,38.3132,38.3306,38.2696,38.287,11601.0
2021-12-02 15:10:00,43.91,43.91,43.82,43.87,16452.0,38.287,38.287,38.2085,38.2521,16452.0
2021-12-02 15:15:00,43.89,43.92,43.87,43.87,22049.0,38.2696,38.2957,38.2521,38.2521,22049.0
2021-12-02 15:20:00,43.87,43.92,43.83,43.91,20931.0,38.2521,38.2957,38.2172,38.287,20931.0
2021-12-02 15:25:00,43.91,43.96,43.84,43.84,29988.0,38.287,38.3306,38.226,38.226,29988.0
2021-12-02 15:30:00,43.85,43.9,43.85,43.88,18962.0,38.2347,38.2783,38.2347,38.2608,18962.0
2021-12-02 15:35:00,43.88,43.88,43.8,43.81,16831.0,38.2608,38.2608,38.1911,38.1998,16831.0
2021-12-02 15:40:00,43.8,43.86,43.8,43.85,32634.0,38.1911,38.2434,38.1911,38.2347,32634.0
2021-12-02 15:45:00,43.84,43.9,43.82,43.85,91675.0,38.226,38.2783,38.2085,38.2347,91675.0
2021-12-02 15:50:00,43.83,43.86,43.78,43.8,104201.0,38.2172,38.2434,38.1736,38.1911,104201.0
2021-12-02 15:55:00,43.8,43.81,43.71,43.77,153535.0,38.1911,38.1998,38.1126,38.1649,153535.0
2021-12-03 09:30:00,44.06,44.2,43.97,44.15,97239.0,38.4178,38.5399,38.3393,38.4963,97239.0
2021-12-03 09:35:00,44.16,44.22,44.13,44.19,48009.0,38.505,38.5573,38.4788,38.5311,48009.0
2021-12-03 09:40:00,44.17,44.2,44.07,44.15,34048.0,38.5137,38.5399,38.4265,38.4963,34048.0
2021-12-03 09:45:00,44.15,44.2,43.97,43.98,24226.0,38.4963,38.5399,38.3393,38.348,24226.0
2021-12-03 09:50:00,43.99,44.01,43.74,43.74,60158.0,38.3568,38.3742,38.1388,38.1388,60158.0
2021-12-03 09:55:00,43.75,43.91,43.75,43.81,28784.0,38.1475,38.287,38.1475,38.1998,28784.0
2021-12-03 10:00:00,43.81,43.86,43.69,43.76,34235.0,38.1998,38.2434,38.0952,38.1562,34235.0
2021-12-03 10:05:00,43.76,43.82,43.69,43.69,26566.0,38.1562,38.2085,38.0952,38.0952,26566.0
2021-12-03 10:10:00,43.68,43.8,43.67,43.75,18775.0,38.0864,38.1911,38.0777,38.1475,18775.0
2021-12-03 10:15:00,43.76,43.87,43.75,43.8,18606.0,38.1562,38.2521,38.1475,38.1911,18606.0
2021-12-03 10:20:00,43.78,43.83,43.66,43.81,30366.0,38.1736,38.2172,38.069,38.1998,30366.0
2021-12-03 10:25:00,43.8,43.85,43.78,43.82,16351.0,38.1911,38.2347,38.1736,38.2085,16351.0
2021-12-03 10:30:00,43.8,43.8,43.66,43.66,18093.0,38.1911,38.1911,38.069,38.069,18093.0
2021-12-03 10:35:00,43.64,43.7,43.59,43.64,25202.0,38.0516,38.1039,38.008,38.0516,25202.0
2021-12-03 10:40:00,43.64,43.64,43.49,43.54,12197.0,38.0516,38.0516,37.9208,37.9644,12197.0
2021-12-03 10:45:00,43.54,43.58,43.49,43.58,24709.0,37.9644,37.9993,37.9208,37.9993,24709.0
2021-12-03 10:50:00,43.58,43.62,43.49,43.62,32732.0,37.9993,38.0341,37.9208,38.0341,32732.0
2021-12-03 10:55:00,43.59,43.66,43.53,43.56,28126.0,38.008,38.069,37.9557,37.9818,28126.0
2021-12-03 11:00:00,43.54,43.65,43.53,43.63,28155.0,37.9644,38.0603,37.9557,38.0429,28155.0
2021-12-03 11:05:00,43.63,43.63,43.48,43.52,21332.0,38.0429,38.0429,37.9121,37.9469,21332.0
2021-12-03 11:10:00,43.52,43.6,43.51,43.55,21742.0,37.9469,38.0167,37.9382,37.9731,21742.0
2021-12-03 11:15:00,43.55,43.58,43.44,43.45,13494.0,37.9731,37.9993,37.8772,37.8859,13494.0
2021-12-03 11:20:00,43.44,43.58,43.43,43.5,24196.0,37.8772,37.9993,37.8685,37.9295,24196.0
2021-12-03 11:25:00,43.5,43.56,43.48,43.5,45849.0,37.9295,37.9818,37.9121,37.9295,45849.0
2021-12-03 11:30:00,43.51,43.58,43.49,43.53,55509.0,37.9382,37.9993,37.9208,37.9557,55509.0
2021-12-03 11:35:00,43.54,43.65,43.54,43.64,18030.0,37.9644,38.0603,37.9644,38.0516,18030.0
2021-12-03 11:40:00,43.63,43.66,43.48,43.48,12111.0,38.0429,38.069,37.9121,37.9121,12111.0
2021-12-03 11:45:00,43.48,43.53,43.48,43.48,8998.0,37.9121,37.9557,37.9121,37.9121,8998.0
2021-12-03 11:50:00,43.47,43.47,43.33,43.37,16167.0,37.9033,37.9033,37.7813,37.8161,16167.0
2021-12-03 11:55:00,43.38,43.38,43.32,43.34,9446.0,37.8249,37.8249,37.7725,37.79,9446.0
2021-12-03 12:00:00,43.37,43.39,43.3,43.36,10233.0,37.8161,37.8336,37.7551,37.8074,10233.0
2021-12-03 12:05:00,43.35,43.39,43.33,43.33,9655.0,37.7987,37.8336,37.7813,37.7813,9655.0
2021-12-03 12:10:00,43.36,43.42,43.36,43.4,7979.0,37.8074,37.8597,37.8074,37.8423,7979.0
2021-12-03 12:15:00,43.4,43.53,43.4,43.51,14412.0,37.8423,37.9557,37.8423,37.9382,14412.0
2021-12-03 12:20:00,43.51,43.58,43.48,43.58,14553.0,37.9382,37.9993,37.9121,37.9993,14553.0
2021-12-03 12:25:00,43.56,43.56,43.52,43.52,10326.0,37.9818,37.9818,37.9469,37.9469,10326.0
2021-12-03 12:30:00,43.51,43.52,43.42,43.46,15831.0,37.9382,37.9469,37.8597,37.8946,15831.0
2021-12-03 12:35:00,43.46,43.57,43.45,43.57,17498.0,37.8946,37.9905,37.8859,37.9905,17498.0
2021-12-03 12:40:00,43.59,43.62,43.56,43.57,20252.0,38.008,38.0341,37.9818,37.9905,20252.0
2021-12-03 12:45:00,43.57,43.57,43.49,43.52,11463.0,37.9905,37.9905,37.9208,37.9469,11463.0
2021-12-03 12:50:00,43.52,43.53,43.47,43.48,7769.0,37.9469,37.9557,37.9033,37.9121,7769.0
2021-12-03 12:55:00,43.47,43.47,43.39,43.43,7183.0,37.9033,37.9033,37.8336,37.8685,7183.0
2021-12-03 13:00:00,43.43,43.43,43.38,43.41,10174.0,37.8685,37.8685,37.8249,37.851,10174.0
2021-12-03 13:05:00,43.4,43.47,43.39,43.46,5750.0,37.8423,37.9033,37.8336,37.8946,5750.0
2021-12-03 13:10:00,43.44,43.47,43.39,43.41,13531.0,37.8772,37.9033,37.8336,37.851,13531.0
2021-12-03 13:15:00,43.42,43.49,43.4,43.49,13775.0,37.8597,37.9208,37.8423,37.9208,13775.0
2021-12-03 13:20:00,43.5,43.52,43.48,43.52,9001.0,37.9295,37.9469,37.9121,37.9469,9001.0
2021-12-03 13:25:00,43.51,43.51,43.41,43.44,7354.0,37.9382,37.9382,37.851,37.8772,7354.0
2021-12-03 13:30:00,43.44,43.45,43.38,43.39,9625.0,37.8772,37.8859,37.8249,37.8336,9625.0
2021-12-03 13:35:00,43.4,43.4,43.33,43.35,12391.0,37.8423,37.8423,37.7813,37.7987,12391.0
2021-12-03 13:40:00,43.37,43.4,43.34,43.4,7217.0,37.8161,37.8423,37.79,37.8423,7217.0
2021-12-03 13:45:00,43.41,43.42,43.3,43.36,12959.0,37.851,37.8597,37.7551,37.8074,12959.0
2021-12-03 13:50:00,43.37,43.43,43.36,43.37,6615.0,37.8161,37.8685,37.8074,37.8161,6615.0
2021-12-03 13:55:00,43.36,43.4,43.34,43.34,8562.0,37.8074,37.8423,37.79,37.79,8562.0
2021-12-03 14:00:00,43.35,43.41,43.32,43.38,10350.0,37.7987,37.851,37.7725,37.8249,10350.0
2021-12-03 14:05:00,43.36,43.38,43.24,43.25,14425.0,37.8074,37.8249,37.7028,37.7115,14425.0
2021-12-03 14:10:00,43.27,43.34,43.27,43.32,9209.0,37.729,37.79,37.729,37.7725,9209.0
2021-12-03 14:15:00,43.31,43.35,43.28,43.28,6084.0,37.7638,37.7987,37.7377,37.7377,6084.0
2021-12-03 14:20:00,43.28,43.34,43.2,43.33,18940.0,37.7377,37.79,37.6679,37.7813,18940.0
2021-12-03 14:25:00,43.33,43.36,43.3,43.34,9407.0,37.7813,37.8074,37.7551,37.79,9407.0
2021-12-03 14:30:00,43.34,43.37,43.26,43.26,23222.0,37.79,37.8161,37.7202,37.7202,23222.0
2021-12-03 14:35:00,43.28,43.3,43.2,43.21,10521.0,37.7377,37.7551,37.6679,37.6766,10521.0
2021-12-03 14:40:00,43.23,43.26,43.2,43.23,13596.0,37.6941,37.7202,37.6679,37.6941,13596.0
2021-12-03 14:45:00,43.23,43.27,43.18,43.22,15140.0,37.6941,37.729,37.6505,37.6854,15140.0
2021-12-03 14:50:00,43.21,43.25,43.2,43.2,8225.0,37.6766,37.7115,37.6679,37.6679,8225.0
2021-12-03 14:55:00,43.2,43.28,43.2,43.22,15959.0,37.6679,37.7377,37.6679,37.6854,15959.0
2021-12-03 15:00:00,43.21,43.24,43.15,43.19,18929.0,37.6766,37.7028,37.6243,37.6592,18929.0
2021-12-03 15:05:00,43.21,43.25,43.11,43.12,22944.0,37.6766,37.7115,37.5894,37.5982,22944.0
2021-12-03 15:10:00,43.12,43.2,43.12,43.2,18897.0,37.5982,37.6679,37.5982,37.6679,18897.0
2021-12-03 15:15:00,43.19,43.23,43.15,43.15,13464.0,37.6592,37.6941,37.6243,37.6243,13464.0
2021-12-03 15:20:00,43.17,43.28,43.17,43.28,19702.0,37.6418,37.7377,37.6418,37.7377,19702.0
2021-12-03 15:25:00,43.29,43.38,43.28,43.33,25583.0,37.7464,37.8249,37.7377,37.7813,25583.0
2021-12-03 15:30:00,43.33,43.45,43.33,43.44,19035.0,37.7813,37.8859,37.7813,37.8772,19035.0
2021-12-03 15:35:00,43.43,43.44,43.33,43.36,32561.0,37.8685,37.8772,37.7813,37.8074,32561.0
2021-12-03 15:40:00,43.37,43.38,43.28,43.3,20700.0,37.8161,37.8249,37.7377,37.7551,20700.0
2021-12-03 15:45:00,43.29,43.32,43.21,43.29,88811.0,37.7464,37.7725,37.6766,37.7464,88811.0
2021-12-03 15:50:00,43.29,43.47,43.26,43.41,53888.0,37.7464,37.9033,37.7202,37.851,53888.0
2021-12-03 15:55:00,43.41,43.44,43.37,43.41,111839.0,37.851,37.8772,37.8161,37.851,111839.0
2021-12-06 09:30:00,44.61,44.62,44.41,44.43,68678.0,38.8974,38.9061,38.723,38.7404,68678.0
2021-12-06 09:35:00,44.43,44.43,44.3,44.35,36375.0,38.7404,38.7404,38.6271,38.6707,36375.0
2021-12-06 09:40:00,44.33,44.49,44.31,44.46,43352.0,38.6532,38.7927,38.6358,38.7666,43352.0
2021-12-06 09:45:00,44.46,44.47,44.35,44.35,50628.0,38.7666,38.7753,38.6707,38.6707,50628.0
2021-12-06 09:50:00,44.34,44.41,44.3,44.32,48889.0,38.6619,38.723,38.6271,38.6445,48889.0
2021-12-06 09:55:00,44.32,44.46,44.25,44.46,21181.0,38.6445,38.7666,38.5835,38.7666,21181.0
2021-12-06 10:00:00,44.45,44.47,44.32,44.38,33531.0,38.7578,38.7753,38.6445,38.6968,33531.0
2021-12-06 10:05:00,44.4,44.48,44.31,44.47,33162.0,38.7142,38.784,38.6358,38.7753,33162.0
2021-12-06 10:10:00,44.46,44.53,44.45,44.49,24357.0,38.7666,38.8276,38.7578,38.7927,24357.0
2021-12-06 10:15:00,44.48,44.48,44.36,44.39,35267.0,38.784,38.784,38.6794,38.7055,35267.0
2021-12-06 10:20:00,44.38,44.43,44.36,44.42,29245.0,38.6968,38.7404,38.6794,38.7317,29245.0
2021-12-06 10:25:00,44.42,44.49,44.4,44.44,18451.0,38.7317,38.7927,38.7142,38.7491,18451.0
2021-12-06 10:30:00,44.45,44.47,44.4,44.41,12237.0,38.7578,38.7753,38.7142,38.723,12237.0
2021-12-06 10:35:00,44.41,44.42,44.34,44.42,18576.0,38.723,38.7317,38.6619,38.7317,18576.0
2021-12-06 10:40:00,44.41,44.45,44.37,44.43,16118.0,38.723,38.7578,38.6881,38.7404,16118.0
2021-12-06 10:45:00,44.42,44.57,44.42,44.56,23526.0,38.7317,38.8625,38.7317,38.8538,23526.0
2021-12-06 10:50:00,44.56,44.56,44.47,44.53,15613.0,38.8538,38.8538,38.7753,38.8276,15613.0
2021-12-06 10:55:00,44.54,44.61,44.53,44.6,15681.0,38.8363,38.8974,38.8276,38.8886,15681.0
2021-12-06 11:00:00,44.59,44.59,44.5,44.53,8577.0,38.8799,38.8799,38.8014,38.8276,8577.0
2021-12-06 11:05:00,44.49,44.54,44.45,44.48,18533.0,38.7927,38.8363,38.7578,38.784,18533.0
2021-12-06 11:10:00,44.48,44.57,44.46,44.54,49359.0,38.784,38.8625,38.7666,38.8363,49359.0
2021-12-06 11:15:00,44.53,44.62,44.53,44.62,20977.0,38.8276,38.9061,38.8276,38.9061,20977.0
2021-12-06 11:20:00,44.62,44.68,44.6,44.67,28282.0,38.9061,38.9584,38.8886,38.9497,28282.0
2021-12-06 11:25:00,44.67,44.67,44.59,44.61,19409.0,38.9497,38.9497,38.8799,38.8974,19409.0
2021-12-06 11:30:00,44.61,44.64,44.51,44.51,23972.0,38.8974,38.9235,38.8102,38.8102,23972.0
2021-12-06 11:35:00,44.5,44.5,44.45,44.49,29715.0,38.8014,38.8014,38.7578,38.7927,29715.0
2021-12-06 11:40:00,44.48,44.48,44.41,44.47,9826.0,38.784,38.784,38.723,38.7753,9826.0
2021-12-06 11:45:00,44.46,44.46,44.32,44.33,13346.0,38.7666,38.7666,38.6445,38.6532,13346.0
2021-12-06 11:50:00,44.33,44.39,44.33,44.36,9518.0,38.6532,38.7055,38.6532,38.6794,9518.0
2021-12-06 11:55:00,44.37,44.39,44.32,44.36,11801.0,38.6881,38.7055,38.6445,38.6794,11801.0
2021-12-06 12:00:00,44.36,44.43,44.36,44.41,6754.0,38.6794,38.7404,38.6794,38.723,6754.0
2021-12-06 12:05:00,44.42,44.44,44.39,44.44,7012.0,38.7317,38.7491,38.7055,38.7491,7012.0
2021-12-06 12:10:00,44.41,44.46,44.4,44.41,17518.0,38.723,38.7666,38.7142,38.723,17518.0
2021-12-06 12:15:00,44.4,44.47,44.34,44.46,10717.0,38.7142,38.7753,38.6619,38.7666,10717.0
2021-12-06 12:20:00,44.45,44.46,44.42,44.46,3359.0,38.7578,38.7666,38.7317,38.7666,3359.0
2021-12-06 12:25:00,44.45,44.46,44.42,44.43,7293.0,38.7578,38.7666,38.7317,38.7404,7293.0
2021-12-06 12:30:00,44.43,44.46,44.39,44.46,5404.0,38.7404,38.7666,38.7055,38.7666,5404.0
2021-12-06 12:35:00,44.47,44.47,44.43,44.43,3883.0,38.7753,38.7753,38.7404,38.7404,3883.0
2021-12-06 12:40:00,44.45,44.49,44.43,44.45,9255.0,38.7578,38.7927,38.7404,38.7578,9255.0
2021-12-06 12:45:00,44.45,44.49,44.44,44.48,6312.0,38.7578,38.7927,38.7491,38.784,6312.0
2021-12-06 12:50:00,44.48,44.49,44.43,44.45,9129.0,38.784,38.7927,38.7404,38.7578,9129.0
2021-12-06 12:55:00,44.44,44.47,44.44,44.47,10360.0,38.7491,38.7753,38.7491,38.7753,10360.0
2021-12-06 13:00:00,44.48,44.56,44.47,44.56,9842.0,38.784,38.8538,38.7753,38.8538,9842.0
2021-12-06 13:05:00,44.55,44.57,44.53,44.57,6116.0,38.845,38.8625,38.8276,38.8625,6116.0
2021-12-06 13:10:00,44.57,44.58,44.52,44.53,6215.0,38.8625,38.8712,38.8189,38.8276,6215.0
2021-12-06 13:15:00,44.53,44.56,44.53,44.53,10123.0,38.8276,38.8538,38.8276,38.8276,10123.0
2021-12-06 13:20:00,44.52,44.54,44.52,44.52,4392.0,38.8189,38.8363,38.8189,38.8189,4392.0
2021-12-06 13:25:00,44.52,44.59,44.52,44.56,5615.0,38.8189,38.8799,38.8189,38.8538,5615.0
2021-12-06 13:30:00,44.57,44.58,44.53,44.53,12217.0,38.8625,38.8712,38.8276,38.8276,12217.0
2021-12-06 13:35:00,44.53,44.54,44.5,44.54,32737.0,38.8276,38.8363,38.8014,38.8363,32737.0
2021-12-06 13:40:00,44.53,44.56,44.51,44.54,11602.0,38.8276,38.8538,38.8102,38.8363,11602.0
2021-12-06 13:45:00,44.55,44.56,44.52,44.54,37345.0,38.845,38.8538,38.8189,38.8363,37345.0
2021-12-06 13:50:00,44.53,44.55,44.5,44.51,7103.0,38.8276,38.845,38.8014,38.8102,7103.0
2021-12-06 13:55:00,44.52,44.56,44.52,44.54,24458.0,38.8189,38.8538,38.8189,38.8363,24458.0
2021-12-06 14:00:00,44.55,44.58,44.52,44.53,19166.0,38.845,38.8712,38.8189,38.8276,19166.0
2021-12-06 14:05:00,44.54,44.54,44.48,44.5,21637.0,38.8363,38.8363,38.784,38.8014,21637.0
2021-12-06 14:10:00,44.5,44.53,44.49,44.52,6147.0,38.8014,38.8276,38.7927,38.8189,6147.0
2021-12-06 14:15:00,44.51,44.54,44.48,44.48,13772.0,38.8102,38.8363,38.784,38.784,13772.0
2021-12-06 14:20:00,44.47,44.49,44.47,44.48,5525.0,38.7753,38.7927,38.7753,38.784,5525.0
2021-12-06 14:25:00,44.48,44.54,44.47,44.53,11599.0,38.784,38.8363,38.7753,38.8276,11599.0
2021-12-06 14:30:00,44.55,44.55,44.5,44.53,12316.0,38.845,38.845,38.8014,38.8276,12316.0
2021-12-06 14:35:00,44.52,44.55,44.51,44.54,6483.0,38.8189,38.845,38.8102,38.8363,6483.0
2021-12-06 14:40:00,44.53,44.53,44.46,44.47,16912.0,38.8276,38.8276,38.7666,38.7753,16912.0
2021-12-06 14:45:00,44.47,44.48,44.46,44.48,8592.0,38.7753,38.784,38.7666,38.784,8592.0
2021-12-06 14:50:00,44.48,44.48,44.43,44.44,17612.0,38.784,38.784,38.7404,38.7491,17612.0
2021-12-06 14:55:00,44.44,44.47,44.44,44.46,8216.0,38.7491,38.7753,38.7491,38.7666,8216.0
2021-12-06 15:00:00,44.48,44.48,44.42,44.43,11192.0,38.784,38.784,38.7317,38.7404,11192.0
2021-12-06 15:05:00,44.43,44.49,44.42,44.47,17250.0,38.7404,38.7927,38.7317,38.7753,17250.0
2021-12-06 15:10:00,44.47,44.47,44.43,44.46,12466.0,38.7753,38.7753,38.7404,38.7666,12466.0
2021-12-06 15:15:00,44.47,44.49,44.44,44.45,14832.0,38.7753,38.7927,38.7491,38.7578,14832.0
2021-12-06 15:20:00,44.45,44.47,44.41,44.42,23379.0,38.7578,38.7753,38.723,38.7317,23379.0
2021-12-06 15:25:00,44.42,44.43,44.36,44.4,23862.0,38.7317,38.7404,38.6794,38.7142,23862.0
2021-12-06 15:30:00,44.41,44.43,44.33,44.35,54948.0,38.723,38.7404,38.6532,38.6707,54948.0
2021-12-06 15:35:00,44.35,44.36,44.26,44.29,122694.0,38.6707,38.6794,38.5922,38.6183,122694.0
2021-12-06 15:40:00,44.28,44.28,44.22,44.23,117265.0,38.6096,38.6096,38.5573,38.566,117265.0
2021-12-06 15:45:00,44.23,44.26,44.17,44.23,120800.0,38.566,38.5922,38.5137,38.566,120800.0
2021-12-06 15:50:00,44.23,44.25,44.17,44.22,90490.0,38.566,38.5835,38.5137,38.5573,90490.0
2021-12-06 15:55:00,44.22,44.22,44.11,44.18,165113.0,38.5573,38.5573,38.4614,38.5224,165113.0
2021-12-07 09:30:00,44.47,44.67,44.38,44.64,93509.0,38.7753,38.9497,38.6968,38.9235,93509.0
2021-12-07 09:35:00,44.65,44.72,44.61,44.61,18716.0,38.9322,38.9933,38.8974,38.8974,18716.0
2021-12-07 09:40:00,44.59,44.67,44.59,44.66,22050.0,38.8799,38.9497,38.8799,38.941,22050.0
2021-12-07 09:45:00,44.64,44.7,44.6,44.68,25001.0,38.9235,38.9758,38.8886,38.9584,25001.0
2021-12-07 09:50:00,44.68,44.73,44.64,44.71,9852.0,38.9584,39.002,38.9235,38.9845,9852.0
2021-12-07 09:55:00,44.7,44.81,44.69,44.77,15944.0,38.9758,39.0717,38.9671,39.0369,15944.0
2021-12-07 10:00:00,44.78,44.79,44.74,44.74,17625.0,39.0456,39.0543,39.0107,39.0107,17625.0
2021-12-07 10:05:00,44.74,44.83,44.74,44.83,15000.0,39.0107,39.0892,39.0107,39.0892,15000.0
2021-12-07 10:10:00,44.84,44.87,44.8,44.86,19373.0,39.0979,39.1241,39.063,39.1153,19373.0
2021-12-07 10:15:00,44.86,44.9,44.76,44.79,40352.0,39.1153,39.1502,39.0281,39.0543,40352.0
2021-12-07 10:20:00,44.79,44.84,44.76,44.83,82041.0,39.0543,39.0979,39.0281,39.0892,82041.0
2021-12-07 10:25:00,44.81,44.84,44.76,44.77,39334.0,39.0717,39.0979,39.0281,39.0369,39334.0
2021-12-07 10:30:00,44.78,44.84,44.77,44.82,12711.0,39.0456,39.0979,39.0369,39.0805,12711.0
2021-12-07 10:35:00,44.81,44.84,44.77,44.79,69670.0,39.0717,39.0979,39.0369,39.0543,69670.0
2021-12-07 10:40:00,44.8,44.87,44.76,44.84,17307.0,39.063,39.1241,39.0281,39.0979,17307.0
2021-12-07 10:45:00,44.83,44.91,44.82,44.9,65144.0,39.0892,39.1589,39.0805,39.1502,65144.0
2021-12-07 10:50:00,44.9,44.91,44.82,44.84,92223.0,39.1502,39.1589,39.0805,39.0979,92223.0
2021-12-07 10:55:00,44.84,44.85,44.8,44.84,120965.0,39.0979,39.1066,39.063,39.0979,120965.0
2021-12-07 11:00:00,44.84,44.88,44.82,44.83,123517.0,39.0979,39.1328,39.0805,39.0892,123517.0
2021-12-07 11:05:00,44.82,44.84,44.79,44.82,53004.0,39.0805,39.0979,39.0543,39.0805,53004.0
2021-12-07 11:10:00,44.83,44.87,44.79,44.8,20745.0,39.0892,39.1241,39.0543,39.063,20745.0
2021-12-07 11:15:00,44.8,44.83,44.78,44.81,18744.0,39.063,39.0892,39.0456,39.0717,18744.0
2021-12-07 11:20:00,44.8,44.82,44.77,44.79,19129.0,39.063,39.0805,39.0369,39.0543,19129.0
2021-12-07 11:25:00,44.79,44.8,44.75,44.77,30188.0,39.0543,39.063,39.0194,39.0369,30188.0
2021-12-07 11:30:00,44.78,44.79,44.68,44.7,38419.0,39.0456,39.0543,38.9584,38.9758,38419.0
2021-12-07 11:35:00,44.7,44.72,44.57,44.59,26630.0,38.9758,38.9933,38.8625,38.8799,26630.0
2021-12-07 11:40:00,44.58,44.61,44.54,44.55,41641.0,38.8712,38.8974,38.8363,38.845,41641.0
2021-12-07 11:45:00,44.54,44.58,44.49,44.49,50663.0,38.8363,38.8712,38.7927,38.7927,50663.0
2021-12-07 11:50:00,44.5,44.51,44.47,44.48,27276.0,38.8014,38.8102,38.7753,38.784,27276.0
2021-12-07 11:55:00,44.48,44.52,44.46,44.48,14911.0,38.784,38.8189,38.7666,38.784,14911.0
2021-12-07 12:00:00,44.48,44.52,44.48,44.5,19697.0,38.784,38.8189,38.784,38.8014,19697.0
2021-12-07 12:05:00,44.51,44.52,44.48,44.48,33436.0,38.8102,38.8189,38.784,38.784,33436.0
2021-12-07 12:10:00,44.49,44.51,44.45,44.48,18818.0,38.7927,38.8102,38.7578,38.784,18818.0
2021-12-07 12:15:00,44.48,44.48,44.44,44.44,9318.0,38.784,38.784,38.7491,38.7491,9318.0
2021-12-07 12:20:00,44.44,44.44,44.41,44.44,18676.0,38.7491,38.7491,38.723,38.7491,18676.0
2021-12-07 12:25:00,44.44,44.45,44.41,44.43,16647.0,38.7491,38.7578,38.723,38.7404,16647.0
2021-12-07 12:30:00,44.43,44.44,44.4,44.41,11734.0,38.7404,38.7491,38.7142,38.723,11734.0
2021-12-07 12:35:00,44.41,44.45,44.41,44.43,20669.0,38.723,38.7578,38.723,38.7404,20669.0
2021-12-07 12:40:00,44.43,44.43,44.34,44.34,18464.0,38.7404,38.7404,38.6619,38.6619,18464.0
2021-12-07 12:45:00,44.34,44.38,44.32,44.35,20951.0,38.6619,38.6968,38.6445,38.6707,20951.0
2021-12-07 12:50:00,44.35,44.41,44.35,44.4,10411.0,38.6707,38.723,38.6707,38.7142,10411.0
2021-12-07 12:55:00,44.4,44.42,44.39,44.42,7239.0,38.7142,38.7317,38.7055,38.7317,7239.0
2021-12-07 13:00:00,44.41,44.43,44.38,44.39,30460.0,38.723,38.7404,38.6968,38.7055,30460.0
2021-12-07 13:05:00,44.38,44.39,44.29,44.33,16901.0,38.6968,38.7055,38.6183,38.6532,16901.0
2021-12-07 13:10:00,44.33,44.33,44.25,44.29,16146.0,38.6532,38.6532,38.5835,38.6183,16146.0
2021-12-07 13:15:00,44.3,44.35,44.29,44.35,22220.0,38.6271,38.6707,38.6183,38.6707,22220.0
2021-12-07 13:20:00,44.36,44.38,44.33,44.33,11453.0,38.6794,38.6968,38.6532,38.6532,11453.0
2021-12-07 13:25:00,44.32,44.35,44.31,44.35,8320.0,38.6445,38.6707,38.6358,38.6707,8320.0
2021-12-07 13:30:00,44.34,44.36,44.27,44.27,16244.0,38.6619,38.6794,38.6009,38.6009,16244.0
2021-12-07 13:35:00,44.27,44.3,44.23,44.3,22031.0,38.6009,38.6271,38.566,38.6271,22031.0
2021-12-07 13:40:00,44.29,44.31,44.27,44.28,20641.0,38.6183,38.6358,38.6009,38.6096,20641.0
2021-12-07 13:45:00,44.28,44.3,44.26,44.29,10401.0,38.6096,38.6271,38.5922,38.6183,10401.0
2021-12-07 13:50:00,44.29,44.3,44.28,44.29,8451.0,38.6183,38.6271,38.6096,38.6183,8451.0
2021-12-07 13:55:00,44.29,44.3,44.26,44.26,11075.0,38.6183,38.6271,38.5922,38.5922,11075.0
2021-12-07 14:00:00,44.26,44.26,44.2,44.23,55395.0,38.5922,38.5922,38.5399,38.566,55395.0
2021-12-07 14:05:00,44.23,44.25,44.21,44.25,10303.0,38.566,38.5835,38.5486,38.5835,10303.0
2021-12-07 14:10:00,44.24,44.25,44.19,44.23,25866.0,38.5747,38.5835,38.5311,38.566,25866.0
2021-12-07 14:15:00,44.24,44.24,44.2,44.2,10025.0,38.5747,38.5747,38.5399,38.5399,10025.0
2021-12-07 14:20:00,44.2,44.21,44.16,44.19,54794.0,38.5399,38.5486,38.505,38.5311,54794.0
2021-12-07 14:25:00,44.18,44.18,44.14,44.15,42251.0,38.5224,38.5224,38.4875,38.4963,42251.0
2021-12-07 14:30:00,44.14,44.16,44.11,44.15,61205.0,38.4875,38.505,38.4614,38.4963,61205.0
2021-12-07 14:35:00,44.15,44.15,44.12,44.12,10370.0,38.4963,38.4963,38.4701,38.4701,10370.0
2021-12-07 14:40:00,44.13,44.15,44.11,44.15,27728.0,38.4788,38.4963,38.4614,38.4963,27728.0
2021-12-07 14:45:00,44.15,44.16,44.1,44.11,28146.0,38.4963,38.505,38.4527,38.4614,28146.0
2021-12-07 14:50:00,44.12,44.17,44.11,44.14,15632.0,38.4701,38.5137,38.4614,38.4875,15632.0
2021-12-07 14:55:00,44.15,44.17,44.13,44.16,32786.0,38.4963,38.5137,38.4788,38.505,32786.0
2021-12-07 15:00:00,44.16,44.22,44.16,44.19,24258.0,38.505,38.5573,38.505,38.5311,24258.0
2021-12-07 15:05:00,44.19,44.23,44.18,44.2,38501.0,38.5311,38.566,38.5224,38.5399,38501.0
2021-12-07 15:10:00,44.19,44.24,44.17,44.22,36508.0,38.5311,38.5747,38.5137,38.5573,36508.0
2021-12-07 15:15:00,44.22,44.22,44.14,44.15,63745.0,38.5573,38.5573,38.4875,38.4963,63745.0
2021-12-07 15:20:00,44.15,44.15,44.09,44.09,131843.0,38.4963,38.4963,38.4439,38.4439,131843.0
2021-12-07 15:25:00,44.08,44.11,44.07,44.08,45803.0,38.4352,38.4614,38.4265,38.4352,45803.0
2021-12-07 15:30:00,44.08,44.1,44.05,44.06,63728.0,38.4352,38.4527,38.4091,38.4178,63728.0
2021-12-07 15:35:00,44.06,44.07,44.0,44.01,86955.0,38.4178,38.4265,38.3655,38.3742,86955.0
2021-12-07 15:40:00,44.01,44.01,43.99,43.99,74329.0,38.3742,38.3742,38.3568,38.3568,74329.0
2021-12-07 15:45:00,44.0,44.04,43.99,44.03,146558.0,38.3655,38.4003,38.3568,38.3916,146558.0
2021-12-07 15:50:00,44.02,44.03,43.95,44.0,79073.0,38.3829,38.3916,38.3219,38.3655,79073.0
2021-12-07 15:55:00,44.0,44.1,43.96,44.09,220813.0,38.3655,38.4527,38.3306,38.4439,220813.0
2021-12-08 09:30:00,44.63,44.9,44.62,44.69,88461.0,38.9148,39.1502,38.9061,38.9671,88461.0
2021-12-08 09:35:00,44.68,44.68,44.56,44.6,31011.0,38.9584,38.9584,38.8538,38.8886,31011.0
2021-12-08 09:40:00,44.58,44.7,44.57,44.6,27929.0,38.8712,38.9758,38.8625,38.8886,27929.0
2021-12-08 09:45:00,44.6,44.63,44.54,44.55,40301.0,38.8886,38.9148,38.8363,38.845,40301.0
2021-12-08 09:50:00,44.55,44.65,44.55,44.65,23638.0,38.845,38.9322,38.845,38.9322,23638.0
2021-12-08 09:55:00,44.66,44.66,44.57,44.58,36762.0,38.941,38.941,38.8625,38.8712,36762.0
2021-12-08 10:00:00,44.56,44.63,44.52,44.55,32987.0,38.8538,38.9148,38.8189,38.845,32987.0
2021-12-08 10:05:00,44.56,44.61,44.49,44.51,61788.0,38.8538,38.8974,38.7927,38.8102,61788.0
2021-12-08 10:10:00,44.51,44.53,44.42,44.42,50739.0,38.8102,38.8276,38.7317,38.7317,50739.0
2021-12-08 10:15:00,44.43,44.55,44.43,44.53,24962.0,38.7404,38.845,38.7404,38.8276,24962.0
2021-12-08 10:20:00,44.53,44.62,44.53,44.59,14374.0,38.8276,38.9061,38.8276,38.8799,14374.0
2021-12-08 10:25:00,44.58,44.61,44.52,44.54,16992.0,38.8712,38.8974,38.8189,38.8363,16992.0
2021-12-08 10:30:00,44.52,44.53,44.46,44.47,22775.0,38.8189,38.8276,38.7666,38.7753,22775.0
2021-12-08 10:35:00,44.43,44.49,44.42,44.46,43597.0,38.7404,38.7927,38.7317,38.7666,43597.0
2021-12-08 10:40:00,44.45,44.53,44.44,44.53,18504.0,38.7578,38.8276,38.7491,38.8276,18504.0
2021-12-08 10:45:00,44.53,44.55,44.46,44.55,11203.0,38.8276,38.845,38.7666,38.845,11203.0
2021-12-08 10:50:00,44.55,44.55,44.49,44.53,24025.0,38.845,38.845,38.7927,38.8276,24025.0
2021-12-08 10:55:00,44.53,44.59,44.53,44.56,29228.0,38.8276,38.8799,38.8276,38.8538,29228.0
2021-12-08 11:00:00,44.58,44.6,44.54,44.57,22958.0,38.8712,38.8886,38.8363,38.8625,22958.0
2021-12-08 11:05:00,44.58,44.59,44.5,44.55,42963.0,38.8712,38.8799,38.8014,38.845,42963.0
2021-12-08 11:10:00,44.56,44.65,44.56,44.61,36991.0,38.8538,38.9322,38.8538,38.8974,36991.0
2021-12-08 11:15:00,44.6,44.61,44.56,44.59,22248.0,38.8886,38.8974,38.8538,38.8799,22248.0
2021-12-08 11:20:00,44.59,44.64,44.57,44.64,28840.0,38.8799,38.9235,38.8625,38.9235,28840.0
2021-12-08 11:25:00,44.63,44.65,44.59,44.63,19484.0,38.9148,38.9322,38.8799,38.9148,19484.0
2021-12-08 11:30:00,44.61,44.65,44.59,44.65,29284.0,38.8974,38.9322,38.8799,38.9322,29284.0
2021-12-08 11:35:00,44.65,44.66,44.59,44.61,33353.0,38.9322,38.941,38.8799,38.8974,33353.0
2021-12-08 11:40:00,44.61,44.62,44.55,44.55,11343.0,38.8974,38.9061,38.845,38.845,11343.0
2021-12-08 11:45:00,44.55,44.58,44.53,44.58,15795.0,38.845,38.8712,38.8276,38.8712,15795.0
2021-12-08 11:50:00,44.59,44.63,44.56,44.6,7027.0,38.8799,38.9148,38.8538,38.8886,7027.0
2021-12-08 11:55:00,44.59,44.6,44.52,44.52,24135.0,38.8799,38.8886,38.8189,38.8189,24135.0
2021-12-08 12:00:00,44.54,44.56,44.5,44.54,8095.0,38.8363,38.8538,38.8014,38.8363,8095.0
2021-12-08 12:05:00,44.54,44.58,44.52,44.57,10902.0,38.8363,38.8712,38.8189,38.8625,10902.0
2021-12-08 12:10:00,44.57,44.58,44.51,44.53,56651.0,38.8625,38.8712,38.8102,38.8276,56651.0
2021-12-08 12:15:00,44.52,44.54,44.5,44.51,13838.0,38.8189,38.8363,38.8014,38.8102,13838.0
2021-12-08 12:20:00,44.51,44.52,44.5,44.52,21915.0,38.8102,38.8189,38.8014,38.8189,21915.0
2021-12-08 12:25:00,44.52,44.52,44.48,44.5,53419.0,38.8189,38.8189,38.784,38.8014,53419.0
2021-12-08 12:30:00,44.49,44.53,44.47,44.51,27425.0,38.7927,38.8276,38.7753,38.8102,27425.0
2021-12-08 12:35:00,44.52,44.54,44.51,44.52,13521.0,38.8189,38.8363,38.8102,38.8189,13521.0
2021-12-08 12:40:00,44.52,44.53,44.49,44.51,27632.0,38.8189,38.8276,38.7927,38.8102,27632.0
2021-12-08 12:45:00,44.52,44.53,44.48,44.48,12986.0,38.8189,38.8276,38.784,38.784,12986.0
2021-12-08 12:50:00,44.47,44.51,44.46,44.51,10013.0,38.7753,38.8102,38.7666,38.8102,10013.0
2021-12-08 12:55:00,44.5,44.51,44.47,44.48,12100.0,38.8014,38.8102,38.7753,38.784,12100.0
2021-12-08 13:00:00,44.48,44.51,44.47,44.5,16060.0,38.784,38.8102,38.7753,38.8014,16060.0
2021-12-08 13:05:00,44.49,44.5,44.48,44.49,8416.0,38.7927,38.8014,38.784,38.7927,8416.0
2021-12-08 13:10:00,44.48,44.48,44.43,44.46,6505.0,38.784,38.784,38.7404,38.7666,6505.0
2021-12-08 13:15:00,44.47,44.52,44.46,44.46,11851.0,38.7753,38.8189,38.7666,38.7666,11851.0
2021-12-08 13:20:00,44.46,44.46,44.39,44.39,6507.0,38.7666,38.7666,38.7055,38.7055,6507.0
2021-12-08 13:25:00,44.4,44.44,44.39,44.43,8621.0,38.7142,38.7491,38.7055,38.7404,8621.0
2021-12-08 13:30:00,44.43,44.43,44.42,44.42,5008.0,38.7404,38.7404,38.7317,38.7317,5008.0
2021-12-08 13:35:00,44.43,44.45,44.42,44.43,10713.0,38.7404,38.7578,38.7317,38.7404,10713.0
2021-12-08 13:40:00,44.43,44.46,44.42,44.45,34180.0,38.7404,38.7666,38.7317,38.7578,34180.0
2021-12-08 13:45:00,44.45,44.48,44.43,44.47,23346.0,38.7578,38.784,38.7404,38.7753,23346.0
2021-12-08 13:50:00,44.47,44.49,44.45,44.45,20471.0,38.7753,38.7927,38.7578,38.7578,20471.0
2021-12-08 13:55:00,44.45,44.46,44.43,44.44,13630.0,38.7578,38.7666,38.7404,38.7491,13630.0
2021-12-08 14:00:00,44.44,44.48,44.43,44.47,8847.0,38.7491,38.784,38.7404,38.7753,8847.0
2021-12-08 14:05:00,44.46,44.48,44.43,44.45,19586.0,38.7666,38.784,38.7404,38.7578,19586.0
2021-12-08 14:10:00,44.45,44.46,44.44,44.46,7032.0,38.7578,38.7666,38.7491,38.7666,7032.0
2021-12-08 14:15:00,44.46,44.48,44.44,44.48,97743.0,38.7666,38.784,38.7491,38.784,97743.0
2021-12-08 14:20:00,44.48,44.5,44.43,44.45,23019.0,38.784,38.8014,38.7404,38.7578,23019.0
2021-12-08 14:25:00,44.47,44.48,44.4,44.45,14505.0,38.7753,38.784,38.7142,38.7578,14505.0
2021-12-08 14:30:00,44.45,44.49,44.44,44.47,15251.0,38.7578,38.7927,38.7491,38.7753,15251.0
2021-12-08 14:35:00,44.48,44.5,44.47,44.47,15785.0,38.784,38.8014,38.7753,38.7753,15785.0
2021-12-08 14:40:00,44.47,44.5,44.46,44.5,15044.0,38.7753,38.8014,38.7666,38.8014,15044.0
2021-12-08 14:45:00,44.49,44.5,44.44,44.47,25976.0,38.7927,38.8014,38.7491,38.7753,25976.0
2021-12-08 14:50:00,44.47,44.48,44.42,44.43,60586.0,38.7753,38.784,38.7317,38.7404,60586.0
2021-12-08 14:55:00,44.43,44.43,44.36,44.39,94942.0,38.7404,38.7404,38.6794,38.7055,94942.0
2021-12-08 15:00:00,44.4,44.41,44.37,44.4,92824.0,38.7142,38.723,38.6881,38.7142,92824.0
2021-12-08 15:05:00,44.4,44.43,44.38,44.38,62363.0,38.7142,38.7404,38.6968,38.6968,62363.0
2021-12-08 15:10:00,44.39,44.42,44.37,44.41,53149.0,38.7055,38.7317,38.6881,38.723,53149.0
2021-12-08 15:15:00,44.4,44.42,44.37,44.38,40088.0,38.7142,38.7317,38.6881,38.6968,40088.0
2021-12-08 15:20:00,44.38,44.38,44.35,44.35,87060.0,38.6968,38.6968,38.6707,38.6707,87060.0
2021-12-08 15:25:00,44.36,44.41,44.35,44.37,64823.0,38.6794,38.723,38.6707,38.6881,64823.0
2021-12-08 15:30:00,44.36,44.49,44.35,44.45,58460.0,38.6794,38.7927,38.6707,38.7578,58460.0
2021-12-08 15:35:00,44.46,44.46,44.43,44.44,36766.0,38.7666,38.7666,38.7404,38.7491,36766.0
2021-12-08 15:40:00,44.44,44.47,44.41,44.41,49615.0,38.7491,38.7753,38.723,38.723,49615.0
2021-12-08 15:45:00,44.42,44.46,44.38,44.41,65448.0,38.7317,38.7666,38.6968,38.723,65448.0
2021-12-08 15:50:00,44.41,44.44,44.37,44.37,168038.0,38.723,38.7491,38.6881,38.6881,168038.0
2021-12-08 15:55:00,44.37,44.37,44.24,44.27,425009.0,38.6881,38.6881,38.5747,38.6009,425009.0
2021-12-09 09:30:00,43.92,43.94,43.79,43.81,80542.0,38.2957,38.3132,38.1824,38.1998,80542.0
2021-12-09 09:35:00,43.82,43.84,43.63,43.63,51417.0,38.2085,38.226,38.0429,38.0429,51417.0
2021-12-09 09:40:00,43.63,43.67,43.58,43.66,40285.0,38.0429,38.0777,37.9993,38.069,40285.0
2021-12-09 09:45:00,43.65,43.65,43.56,43.63,36604.0,38.0603,38.0603,37.9818,38.0429,36604.0
2021-12-09 09:50:00,43.65,43.67,43.6,43.63,14554.0,38.0603,38.0777,38.0167,38.0429,14554.0
2021-12-09 09:55:00,43.66,43.71,43.62,43.71,12616.0,38.069,38.1126,38.0341,38.1126,12616.0
2021-12-09 10:00:00,43.7,43.87,43.66,43.84,32715.0,38.1039,38.2521,38.069,38.226,32715.0
2021-12-09 10:05:00,43.84,43.9,43.82,43.9,22622.0,38.226,38.2783,38.2085,38.2783,22622.0
2021-12-09 10:10:00,43.93,43.94,43.84,43.84,26656.0,38.3044,38.3132,38.226,38.226,26656.0
2021-12-09 10:15:00,43.86,43.9,43.83,43.86,17239.0,38.2434,38.2783,38.2172,38.2434,17239.0
2021-12-09 10:20:00,43.85,43.9,43.82,43.82,17436.0,38.2347,38.2783,38.2085,38.2085,17436.0
2021-12-09 10:25:00,43.83,43.83,43.74,43.78,29737.0,38.2172,38.2172,38.1388,38.1736,29737.0
2021-12-09 10:30:00,43.8,43.9,43.79,43.88,21924.0,38.1911,38.2783,38.1824,38.2608,21924.0
2021-12-09 10:35:00,43.89,43.9,43.83,43.84,27999.0,38.2696,38.2783,38.2172,38.226,27999.0
2021-12-09 10:40:00,43.83,43.91,43.81,43.9,20405.0,38.2172,38.287,38.1998,38.2783,20405.0
2021-12-09 10:45:00,43.9,43.96,43.87,43.95,23995.0,38.2783,38.3306,38.2521,38.3219,23995.0
2021-12-09 10:50:00,43.96,43.96,43.89,43.89,33146.0,38.3306,38.3306,38.2696,38.2696,33146.0
2021-12-09 10:55:00,43.89,43.93,43.86,43.93,24305.0,38.2696,38.3044,38.2434,38.3044,24305.0
2021-12-09 11:00:00,43.94,43.96,43.9,43.93,40930.0,38.3132,38.3306,38.2783,38.3044,40930.0
2021-12-09 11:05:00,43.93,43.99,43.92,43.97,33995.0,38.3044,38.3568,38.2957,38.3393,33995.0
2021-12-09 11:10:00,43.97,44.0,43.94,43.98,38847.0,38.3393,38.3655,38.3132,38.348,38847.0
2021-12-09 11:15:00,43.97,43.98,43.91,43.93,38284.0,38.3393,38.348,38.287,38.3044,38284.0
2021-12-09 11:20:00,43.93,43.94,43.89,43.92,21229.0,38.3044,38.3132,38.2696,38.2957,21229.0
2021-12-09 11:25:00,43.92,43.93,43.87,43.92,17403.0,38.2957,38.3044,38.2521,38.2957,17403.0
2021-12-09 11:30:00,43.9,43.91,43.86,43.89,23706.0,38.2783,38.287,38.2434,38.2696,23706.0
2021-12-09 11:35:00,43.89,43.89,43.81,43.83,12409.0,38.2696,38.2696,38.1998,38.2172,12409.0
2021-12-09 11:40:00,43.82,43.84,43.81,43.82,9275.0,38.2085,38.226,38.1998,38.2085,9275.0
2021-12-09 11:45:00,43.82,43.82,43.79,43.8,13232.0,38.2085,38.2085,38.1824,38.1911,13232.0
2021-12-09 11:50:00,43.81,43.85,43.8,43.8,8369.0,38.1998,38.2347,38.1911,38.1911,8369.0
2021-12-09 11:55:00,43.8,43.8,43.75,43.76,9213.0,38.1911,38.1911,38.1475,38.1562,9213.0
2021-12-09 12:00:00,43.77,43.8,43.75,43.78,21051.0,38.1649,38.1911,38.1475,38.1736,21051.0
2021-12-09 12:05:00,43.77,43.78,43.75,43.77,22122.0,38.1649,38.1736,38.1475,38.1649,22122.0
2021-12-09 12:10:00,43.77,43.83,43.77,43.82,26868.0,38.1649,38.2172,38.1649,38.2085,26868.0
2021-12-09 12:15:00,43.81,43.83,43.79,43.8,8054.0,38.1998,38.2172,38.1824,38.1911,8054.0
2021-12-09 12:20:00,43.79,43.87,43.79,43.87,6617.0,38.1824,38.2521,38.1824,38.2521,6617.0
2021-12-09 12:25:00,43.86,43.88,43.85,43.86,10234.0,38.2434,38.2608,38.2347,38.2434,10234.0
2021-12-09 12:30:00,43.87,43.89,43.86,43.88,8632.0,38.2521,38.2696,38.2434,38.2608,8632.0
2021-12-09 12:35:00,43.86,43.89,43.86,43.89,4720.0,38.2434,38.2696,38.2434,38.2696,4720.0
2021-12-09 12:40:00,43.89,43.92,43.89,43.91,6836.0,38.2696,38.2957,38.2696,38.287,6836.0
2021-12-09 12:45:00,43.91,43.95,43.9,43.94,12285.0,38.287,38.3219,38.2783,38.3132,12285.0
2021-12-09 12:50:00,43.95,44.0,43.93,44.0,10045.0,38.3219,38.3655,38.3044,38.3655,10045.0
2021-12-09 12:55:00,44.0,44.0,43.96,43.98,9031.0,38.3655,38.3655,38.3306,38.348,9031.0
2021-12-09 13:00:00,43.97,44.0,43.95,43.99,10301.0,38.3393,38.3655,38.3219,38.3568,10301.0
2021-12-09 13:05:00,43.99,44.03,43.98,44.03,8031.0,38.3568,38.3916,38.348,38.3916,8031.0
2021-12-09 13:10:00,44.02,44.02,44.0,44.01,2582.0,38.3829,38.3829,38.3655,38.3742,2582.0
2021-12-09 13:15:00,44.02,44.02,43.99,44.0,6820.0,38.3829,38.3829,38.3568,38.3655,6820.0
2021-12-09 13:20:00,44.0,44.02,43.97,44.0,17183.0,38.3655,38.3829,38.3393,38.3655,17183.0
2021-12-09 13:25:00,43.99,44.0,43.9,43.91,40913.0,38.3568,38.3655,38.2783,38.287,40913.0
2021-12-09 13:30:00,43.9,43.93,43.9,43.91,70750.0,38.2783,38.3044,38.2783,38.287,70750.0
2021-12-09 13:35:00,43.91,43.94,43.9,43.93,18811.0,38.287,38.3132,38.2783,38.3044,18811.0
2021-12-09 13:40:00,43.93,43.94,43.9,43.92,24701.0,38.3044,38.3132,38.2783,38.2957,24701.0
2021-12-09 13:45:00,43.91,43.93,43.89,43.89,18074.0,38.287,38.3044,38.2696,38.2696,18074.0
2021-12-09 13:50:00,43.9,43.91,43.89,43.91,21623.0,38.2783,38.287,38.2696,38.287,21623.0
2021-12-09 13:55:00,43.9,43.93,43.88,43.9,51260.0,38.2783,38.3044,38.2608,38.2783,51260.0
2021-12-09 14:00:00,43.9,43.91,43.89,43.9,48189.0,38.2783,38.287,38.2696,38.2783,48189.0
2021-12-09 14:05:00,43.89,43.92,43.87,43.9,70565.0,38.2696,38.2957,38.2521,38.2783,70565.0
2021-12-09 14:10:00,43.91,43.92,43.88,43.91,38659.0,38.287,38.2957,38.2608,38.287,38659.0
2021-12-09 14:15:00,43.91,43.92,43.88,43.9,13657.0,38.287,38.2957,38.2608,38.2783,13657.0
2021-12-09 14:20:00,43.9,43.92,43.89,43.91,67323.0,38.2783,38.2957,38.2696,38.287,67323.0
2021-12-09 14:25:00,43.92,43.92,43.87,43.88,14426.0,38.2957,38.2957,38.2521,38.2608,14426.0
2021-12-09 14:30:00,43.87,43.9,43.87,43.89,15026.0,38.2521,38.2783,38.2521,38.2696,15026.0
2021-12-09 14:35:00,43.89,43.89,43.85,43.85,14033.0,38.2696,38.2696,38.2347,38.2347,14033.0
2021-12-09 14:40:00,43.86,43.89,43.85,43.86,10759.0,38.2434,38.2696,38.2347,38.2434,10759.0
2021-12-09 14:45:00,43.87,43.88,43.85,43.87,16359.0,38.2521,38.2608,38.2347,38.2521,16359.0
2021-12-09 14:50:00,43.88,43.9,43.87,43.88,8540.0,38.2608,38.2783,38.2521,38.2608,8540.0
2021-12-09 14:55:00,43.87,43.87,43.81,43.86,24931.0,38.2521,38.2521,38.1998,38.2434,24931.0
2021-12-09 15:00:00,43.86,43.89,43.82,43.82,37723.0,38.2434,38.2696,38.2085,38.2085,37723.0
2021-12-09 15:05:00,43.82,43.84,43.8,43.81,34493.0,38.2085,38.226,38.1911,38.1998,34493.0
2021-12-09 15:10:00,43.81,43.84,43.78,43.82,37989.0,38.1998,38.226,38.1736,38.2085,37989.0
2021-12-09 15:15:00,43.83,43.85,43.8,43.82,30346.0,38.2172,38.2347,38.1911,38.2085,30346.0
2021-12-09 15:20:00,43.82,43.84,43.78,43.79,57374.0,38.2085,38.226,38.1736,38.1824,57374.0
2021-12-09 15:25:00,43.8,43.86,43.78,43.82,57972.0,38.1911,38.2434,38.1736,38.2085,57972.0
2021-12-09 15:30:00,43.82,43.92,43.81,43.92,51884.0,38.2085,38.2957,38.1998,38.2957,51884.0
2021-12-09 15:35:00,43.91,43.96,43.89,43.93,60022.0,38.287,38.3306,38.2696,38.3044,60022.0
2021-12-09 15:40:00,43.93,43.93,43.89,43.9,101006.0,38.3044,38.3044,38.2696,38.2783,101006.0
2021-12-09 15:45:00,43.89,43.89,43.82,43.87,203741.0,38.2696,38.2696,38.2085,38.2521,203741.0
2021-12-09 15:50:00,43.86,43.86,43.79,43.8,261868.0,38.2434,38.2434,38.1824,38.1911,261868.0
2021-12-09 15:55:00,43.8,43.85,43.75,43.81,351084.0,38.1911,38.2347,38.1475,38.1998,351084.0
2021-12-10 09:30:00,44.29,44.29,44.1,44.2,117115.0,38.6183,38.6183,38.4527,38.5399,117115.0
2021-12-10 09:35:00,44.19,44.21,44.07,44.15,55986.0,38.5311,38.5486,38.4265,38.4963,55986.0
2021-12-10 09:40:00,44.15,44.17,44.05,44.12,38934.0,38.4963,38.5137,38.4091,38.4701,38934.0
2021-12-10 09:45:00,44.11,44.11,43.91,43.93,38973.0,38.4614,38.4614,38.287,38.3044,38973.0
2021-12-10 09:50:00,43.94,44.01,43.94,43.98,28420.0,38.3132,38.3742,38.3132,38.348,28420.0
2021-12-10 09:55:00,43.97,43.99,43.86,43.94,20430.0,38.3393,38.3568,38.2434,38.3132,20430.0
2021-12-10 10:00:00,43.95,43.97,43.85,43.9,17760.0,38.3219,38.3393,38.2347,38.2783,17760.0
2021-12-10 10:05:00,43.91,43.97,43.86,43.91,52236.0,38.287,38.3393,38.2434,38.287,52236.0
2021-12-10 10:10:00,43.9,43.91,43.85,43.88,32404.0,38.2783,38.287,38.2347,38.2608,32404.0
2021-12-10 10:15:00,43.87,43.97,43.86,43.94,74958.0,38.2521,38.3393,38.2434,38.3132,74958.0
2021-12-10 10:20:00,43.93,43.93,43.85,43.89,28168.0,38.3044,38.3044,38.2347,38.2696,28168.0
2021-12-10 10:25:00,43.87,43.9,43.85,43.87,21551.0,38.2521,38.2783,38.2347,38.2521,21551.0
2021-12-10 10:30:00,43.86,43.9,43.75,43.77,135089.0,38.2434,38.2783,38.1475,38.1649,135089.0
2021-12-10 10:35:00,43.78,43.87,43.76,43.84,22190.0,38.1736,38.2521,38.1562,38.226,22190.0
2021-12-10 10:40:00,43.85,43.94,43.83,43.94,17340.0,38.2347,38.3132,38.2172,38.3132,17340.0
2021-12-10 10:45:00,43.92,43.97,43.9,43.9,30565.0,38.2957,38.3393,38.2783,38.2783,30565.0
2021-12-10 10:50:00,43.89,43.95,43.88,43.91,17404.0,38.2696,38.3219,38.2608,38.287,17404.0
2021-12-10 10:55:00,43.91,43.95,43.89,43.95,18988.0,38.287,38.3219,38.2696,38.3219,18988.0
2021-12-10 11:00:00,43.96,43.96,43.88,43.89,15996.0,38.3306,38.3306,38.2608,38.2696,15996.0
2021-12-10 11:05:00,43.91,43.91,43.81,43.84,16361.0,38.287,38.287,38.1998,38.226,16361.0
2021-12-10 11:10:00,43.85,43.85,43.82,43.84,48254.0,38.2347,38.2347,38.2085,38.226,48254.0
2021-12-10 11:15:00,43.84,43.85,43.79,43.81,201328.0,38.226,38.2347,38.1824,38.1998,201328.0
2021-12-10 11:20:00,43.81,43.81,43.77,43.8,60285.0,38.1998,38.1998,38.1649,38.1911,60285.0
2021-12-10 11:25:00,43.8,43.81,43.75,43.77,93935.0,38.1911,38.1998,38.1475,38.1649,93935.0
2021-12-10 11:30:00,43.77,43.78,43.7,43.75,94156.0,38.1649,38.1736,38.1039,38.1475,94156.0
2021-12-10 11:35:00,43.76,43.81,43.74,43.79,32133.0,38.1562,38.1998,38.1388,38.1824,32133.0
2021-12-10 11:40:00,43.8,43.81,43.77,43.79,23829.0,38.1911,38.1998,38.1649,38.1824,23829.0
2021-12-10 11:45:00,43.79,43.81,43.78,43.8,30907.0,38.1824,38.1998,38.1736,38.1911,30907.0
2021-12-10 11:50:00,43.81,43.85,43.8,43.84,57691.0,38.1998,38.2347,38.1911,38.226,57691.0
2021-12-10 11:55:00,43.85,43.85,43.76,43.78,24287.0,38.2347,38.2347,38.1562,38.1736,24287.0
2021-12-10 12:00:00,43.79,43.84,43.79,43.84,18455.0,38.1824,38.226,38.1824,38.226,18455.0
2021-12-10 12:05:00,43.84,43.85,43.79,43.79,25640.0,38.226,38.2347,38.1824,38.1824,25640.0
2021-12-10 12:10:00,43.8,43.82,43.78,43.79,16584.0,38.1911,38.2085,38.1736,38.1824,16584.0
2021-12-10 12:15:00,43.78,43.8,43.75,43.76,20486.0,38.1736,38.1911,38.1475,38.1562,20486.0
2021-12-10 12:20:00,43.76,43.85,43.76,43.81,39424.0,38.1562,38.2347,38.1562,38.1998,39424.0
2021-12-10 12:25:00,43.8,43.8,43.76,43.77,12845.0,38.1911,38.1911,38.1562,38.1649,12845.0
2021-12-10 12:30:00,43.78,43.79,43.75,43.79,9066.0,38.1736,38.1824,38.1475,38.1824,9066.0
2021-12-10 12:35:00,43.79,43.79,43.73,43.75,19864.0,38.1824,38.1824,38.13,38.1475,19864.0
2021-12-10 12:40:00,43.75,43.77,43.72,43.75,7471.0,38.1475,38.1649,38.1213,38.1475,7471.0
2021-12-10 12:45:00,43.75,43.78,43.73,43.77,22100.0,38.1475,38.1736,38.13,38.1649,22100.0
2021-12-10 12:50:00,43.77,43.77,43.74,43.75,11757.0,38.1649,38.1649,38.1388,38.1475,11757.0
2021-12-10 12:55:00,43.75,43.75,43.7,43.7,19143.0,38.1475,38.1475,38.1039,38.1039,19143.0
2021-12-10 13:00:00,43.71,43.74,43.69,43.7,83262.0,38.1126,38.1388,38.0952,38.1039,83262.0
2021-12-10 13:05:00,43.7,43.71,43.66,43.68,85792.0,38.1039,38.1126,38.069,38.0864,85792.0
2021-12-10 13:10:00,43.68,43.69,43.64,43.64,61495.0,38.0864,38.0952,38.0516,38.0516,61495.0
2021-12-10 13:15:00,43.64,43.67,43.62,43.64,88418.0,38.0516,38.0777,38.0341,38.0516,88418.0
2021-12-10 13:20:00,43.64,43.67,43.61,43.62,69594.0,38.0516,38.0777,38.0254,38.0341,69594.0
2021-12-10 13:25:00,43.61,43.61,43.57,43.6,54073.0,38.0254,38.0254,37.9905,38.0167,54073.0
2021-12-10 13:30:00,43.59,43.6,43.53,43.56,28680.0,38.008,38.0167,37.9557,37.9818,28680.0
2021-12-10 13:35:00,43.57,43.67,43.57,43.66,41199.0,37.9905,38.0777,37.9905,38.069,41199.0
2021-12-10 13:40:00,43.66,43.66,43.61,43.65,12094.0,38.069,38.069,38.0254,38.0603,12094.0
2021-12-10 13:45:00,43.65,43.68,43.61,43.62,35220.0,38.0603,38.0864,38.0254,38.0341,35220.0
2021-12-10 13:50:00,43.63,43.69,43.61,43.68,19909.0,38.0429,38.0952,38.0254,38.0864,19909.0
2021-12-10 13:55:00,43.68,43.74,43.67,43.74,13070.0,38.0864,38.1388,38.0777,38.1388,13070.0
2021-12-10 14:00:00,43.73,43.75,43.7,43.75,26101.0,38.13,38.1475,38.1039,38.1475,26101.0
2021-12-10 14:05:00,43.75,43.76,43.7,43.74,26813.0,38.1475,38.1562,38.1039,38.1388,26813.0
2021-12-10 14:10:00,43.74,43.76,43.71,43.73,28443.0,38.1388,38.1562,38.1126,38.13,28443.0
2021-12-10 14:15:00,43.72,43.79,43.72,43.79,11466.0,38.1213,38.1824,38.1213,38.1824,11466.0
2021-12-10 14:20:00,43.79,43.84,43.79,43.83,12586.0,38.1824,38.226,38.1824,38.2172,12586.0
2021-12-10 14:25:00,43.83,43.87,43.81,43.86,116644.0,38.2172,38.2521,38.1998,38.2434,116644.0
2021-12-10 14:30:00,43.86,43.89,43.84,43.84,30155.0,38.2434,38.2696,38.226,38.226,30155.0
2021-12-10 14:35:00,43.85,43.87,43.85,43.86,39002.0,38.2347,38.2521,38.2347,38.2434,39002.0
2021-12-10 14:40:00,43.86,43.91,43.86,43.9,86323.0,38.2434,38.287,38.2434,38.2783,86323.0
2021-12-10 14:45:00,43.9,43.91,43.87,43.88,46484.0,38.2783,38.287,38.2521,38.2608,46484.0
2021-12-10 14:50:00,43.87,43.88,43.84,43.86,20409.0,38.2521,38.2608,38.226,38.2434,20409.0
2021-12-10 14:55:00,43.86,43.88,43.81,43.84,22817.0,38.2434,38.2608,38.1998,38.226,22817.0
2021-12-10 15:00:00,43.85,43.87,43.84,43.86,24304.0,38.2347,38.2521,38.226,38.2434,24304.0
2021-12-10 15:05:00,43.85,43.9,43.85,43.89,41059.0,38.2347,38.2783,38.2347,38.2696,41059.0
2021-12-10 15:10:00,43.9,43.9,43.86,43.86,41106.0,38.2783,38.2783,38.2434,38.2434,41106.0
2021-12-10 15:15:00,43.86,43.87,43.83,43.84,73157.0,38.2434,38.2521,38.2172,38.226,73157.0
2021-12-10 15:20:00,43.84,43.91,43.82,43.86,102237.0,38.226,38.287,38.2085,38.2434,102237.0
2021-12-10 15:25:00,43.86,43.86,43.81,43.84,95112.0,38.2434,38.2434,38.1998,38.226,95112.0
2021-12-10 15:30:00,43.84,43.9,43.83,43.9,90528.0,38.226,38.2783,38.2172,38.2783,90528.0
2021-12-10 15:35:00,43.9,43.9,43.85,43.9,85365.0,38.2783,38.2783,38.2347,38.2783,85365.0
2021-12-10 15:40:00,43.9,43.94,43.9,43.91,28440.0,38.2783,38.3132,38.2783,38.287,28440.0
2021-12-10 15:45:00,43.91,43.95,43.9,43.94,36114.0,38.287,38.3219,38.2783,38.3132,36114.0
2021-12-10 15:50:00,43.94,43.97,43.92,43.95,105327.0,38.3132,38.3393,38.2957,38.3219,105327.0
2021-12-10 15:55:00,43.94,44.02,43.94,43.96,72593.0,38.3132,38.3829,38.3132,38.3306,72593.0
2021-12-13 09:30:00,43.15,43.25,43.07,43.08,163910.0,37.6243,37.7115,37.5546,37.5633,163910.0
2021-12-13 09:35:00,43.07,43.09,42.98,43.01,82615.0,37.5546,37.572,37.4761,37.5022,82615.0
2021-12-13 09:40:00,43.01,43.1,42.99,43.0,82646.0,37.5022,37.5807,37.4848,37.4935,82646.0
2021-12-13 09:45:00,43.0,43.06,42.99,43.05,110154.0,37.4935,37.5458,37.4848,37.5371,110154.0
2021-12-13 09:50:00,43.05,43.05,42.92,42.99,137515.0,37.5371,37.5371,37.4238,37.4848,137515.0
2021-12-13 09:55:00,42.99,43.09,42.99,43.09,25856.0,37.4848,37.572,37.4848,37.572,25856.0
2021-12-13 10:00:00,43.08,43.14,43.03,43.03,39760.0,37.5633,37.6156,37.5197,37.5197,39760.0
2021-12-13 10:05:00,43.02,43.03,42.93,42.94,102537.0,37.511,37.5197,37.4325,37.4412,102537.0
2021-12-13 10:10:00,42.94,42.97,42.91,42.95,32401.0,37.4412,37.4674,37.4151,37.4499,32401.0
2021-12-13 10:15:00,42.95,42.95,42.85,42.91,25549.0,37.4499,37.4499,37.3627,37.4151,25549.0
2021-12-13 10:20:00,42.92,42.96,42.88,42.88,39373.0,37.4238,37.4587,37.3889,37.3889,39373.0
2021-12-13 10:25:00,42.88,42.9,42.77,42.82,58825.0,37.3889,37.4063,37.293,37.3366,58825.0
2021-12-13 10:30:00,42.83,42.89,42.81,42.88,11498.0,37.3453,37.3976,37.3279,37.3889,11498.0
2021-12-13 10:35:00,42.89,42.96,42.87,42.91,36465.0,37.3976,37.4587,37.3802,37.4151,36465.0
2021-12-13 10:40:00,42.93,42.98,42.86,42.87,29698.0,37.4325,37.4761,37.3715,37.3802,29698.0
2021-12-13 10:45:00,42.87,42.9,42.79,42.8,27620.0,37.3802,37.4063,37.3104,37.3191,27620.0
2021-12-13 10:50:00,42.8,42.81,42.73,42.74,26542.0,37.3191,37.3279,37.2581,37.2668,26542.0
2021-12-13 10:55:00,42.73,42.76,42.7,42.76,36216.0,37.2581,37.2843,37.2319,37.2843,36216.0
2021-12-13 11:00:00,42.75,42.77,42.69,42.71,27329.0,37.2755,37.293,37.2232,37.2407,27329.0
2021-12-13 11:05:00,42.71,42.73,42.68,42.72,18181.0,37.2407,37.2581,37.2145,37.2494,18181.0
2021-12-13 11:10:00,42.71,42.71,42.66,42.69,18135.0,37.2407,37.2407,37.1971,37.2232,18135.0
2021-12-13 11:15:00,42.69,42.71,42.63,42.66,21289.0,37.2232,37.2407,37.1709,37.1971,21289.0
2021-12-13 11:20:00,42.68,42.73,42.65,42.72,16693.0,37.2145,37.2581,37.1883,37.2494,16693.0
2021-12-13 11:25:00,42.71,42.75,42.67,42.7,23182.0,37.2407,37.2755,37.2058,37.2319,23182.0
2021-12-13 11:30:00,42.69,42.71,42.62,42.67,70665.0,37.2232,37.2407,37.1622,37.2058,70665.0
2021-12-13 11:35:00,42.67,42.75,42.67,42.71,50786.0,37.2058,37.2755,37.2058,37.2407,50786.0
2021-12-13 11:40:00,42.71,42.75,42.69,42.73,9274.0,37.2407,37.2755,37.2232,37.2581,9274.0
2021-12-13 11:45:00,42.73,42.78,42.73,42.77,8177.0,37.2581,37.3017,37.2581,37.293,8177.0
2021-12-13 11:50:00,42.77,42.78,42.69,42.7,10655.0,37.293,37.3017,37.2232,37.2319,10655.0
2021-12-13 11:55:00,42.69,42.74,42.64,42.74,11980.0,37.2232,37.2668,37.1796,37.2668,11980.0
2021-12-13 12:00:00,42.74,42.74,42.66,42.71,8552.0,37.2668,37.2668,37.1971,37.2407,8552.0
2021-12-13 12:05:00,42.71,42.83,42.71,42.83,15810.0,37.2407,37.3453,37.2407,37.3453,15810.0
2021-12-13 12:10:00,42.83,42.86,42.82,42.84,10208.0,37.3453,37.3715,37.3366,37.354,10208.0
2021-12-13 12:15:00,42.87,42.88,42.84,42.87,8839.0,37.3802,37.3889,37.354,37.3802,8839.0
2021-12-13 12:20:00,42.88,42.89,42.85,42.86,14073.0,37.3889,37.3976,37.3627,37.3715,14073.0
2021-12-13 12:25:00,42.9,42.91,42.88,42.9,5936.0,37.4063,37.4151,37.3889,37.4063,5936.0
2021-12-13 12:30:00,42.91,42.93,42.9,42.91,10668.0,37.4151,37.4325,37.4063,37.4151,10668.0
2021-12-13 12:35:00,42.91,42.96,42.89,42.89,4936.0,37.4151,37.4587,37.3976,37.3976,4936.0
2021-12-13 12:40:00,42.9,42.92,42.87,42.92,4651.0,37.4063,37.4238,37.3802,37.4238,4651.0
2021-12-13 12:45:00,42.91,42.91,42.83,42.84,13829.0,37.4151,37.4151,37.3453,37.354,13829.0
2021-12-13 12:50:00,42.85,42.86,42.82,42.82,5089.0,37.3627,37.3715,37.3366,37.3366,5089.0
2021-12-13 12:55:00,42.81,42.85,42.8,42.85,8456.0,37.3279,37.3627,37.3191,37.3627,8456.0
2021-12-13 13:00:00,42.86,42.86,42.79,42.8,3812.0,37.3715,37.3715,37.3104,37.3191,3812.0
2021-12-13 13:05:00,42.79,42.84,42.79,42.8,3889.0,37.3104,37.354,37.3104,37.3191,3889.0
2021-12-13 13:10:00,42.8,42.82,42.78,42.78,2847.0,37.3191,37.3366,37.3017,37.3017,2847.0
2021-12-13 13:15:00,42.78,42.81,42.77,42.79,9388.0,37.3017,37.3279,37.293,37.3104,9388.0
2021-12-13 13:20:00,42.81,42.83,42.78,42.83,6120.0,37.3279,37.3453,37.3017,37.3453,6120.0
2021-12-13 13:25:00,42.82,42.82,42.78,42.8,8159.0,37.3366,37.3366,37.3017,37.3191,8159.0
2021-12-13 13:30:00,42.8,42.82,42.79,42.81,4704.0,37.3191,37.3366,37.3104,37.3279,4704.0
2021-12-13 13:35:00,42.8,42.81,42.75,42.76,11640.0,37.3191,37.3279,37.2755,37.2843,11640.0
2021-12-13 13:40:00,42.76,42.82,42.76,42.77,9839.0,37.2843,37.3366,37.2843,37.293,9839.0
2021-12-13 13:45:00,42.75,42.78,42.75,42.78,3689.0,37.2755,37.3017,37.2755,37.3017,3689.0
2021-12-13 13:50:00,42.79,42.79,42.76,42.77,5159.0,37.3104,37.3104,37.2843,37.293,5159.0
2021-12-13 13:55:00,42.77,42.8,42.75,42.77,15941.0,37.293,37.3191,37.2755,37.293,15941.0
2021-12-13 14:00:00,42.77,42.82,42.76,42.81,7039.0,37.293,37.3366,37.2843,37.3279,7039.0
2021-12-13 14:05:00,42.82,42.85,42.81,42.85,8248.0,37.3366,37.3627,37.3279,37.3627,8248.0
2021-12-13 14:10:00,42.85,42.87,42.83,42.86,8048.0,37.3627,37.3802,37.3453,37.3715,8048.0
2021-12-13 14:15:00,42.86,42.87,42.79,42.84,18907.0,37.3715,37.3802,37.3104,37.354,18907.0
2021-12-13 14:20:00,42.84,42.9,42.83,42.9,10614.0,37.354,37.4063,37.3453,37.4063,10614.0
2021-12-13 14:25:00,42.91,42.92,42.85,42.88,18948.0,37.4151,37.4238,37.3627,37.3889,18948.0
2021-12-13 14:30:00,42.88,42.88,42.83,42.86,19058.0,37.3889,37.3889,37.3453,37.3715,19058.0
2021-12-13 14:35:00,42.84,42.87,42.83,42.87,5583.0,37.354,37.3802,37.3453,37.3802,5583.0
2021-12-13 14:40:00,42.87,42.87,42.85,42.85,5759.0,37.3802,37.3802,37.3627,37.3627,5759.0
2021-12-13 14:45:00,42.86,42.9,42.85,42.87,8806.0,37.3715,37.4063,37.3627,37.3802,8806.0
2021-12-13 14:50:00,42.87,42.9,42.85,42.9,19931.0,37.3802,37.4063,37.3627,37.4063,19931.0
2021-12-13 14:55:00,42.91,42.91,42.85,42.86,9464.0,37.4151,37.4151,37.3627,37.3715,9464.0
2021-12-13 15:00:00,42.87,42.93,42.87,42.93,14389.0,37.3802,37.4325,37.3802,37.4325,14389.0
2021-12-13 15:05:00,42.93,42.96,42.9,42.91,17482.0,37.4325,37.4587,37.4063,37.4151,17482.0
2021-12-13 15:10:00,42.91,42.97,42.9,42.91,13757.0,37.4151,37.4674,37.4063,37.4151,13757.0
2021-12-13 15:15:00,42.92,42.92,42.84,42.87,16050.0,37.4238,37.4238,37.354,37.3802,16050.0
2021-12-13 15:20:00,42.87,42.9,42.82,42.9,19560.0,37.3802,37.4063,37.3366,37.4063,19560.0
2021-12-13 15:25:00,42.89,42.9,42.85,42.89,13154.0,37.3976,37.4063,37.3627,37.3976,13154.0
2021-12-13 15:30:00,42.89,42.94,42.88,42.9,17085.0,37.3976,37.4412,37.3889,37.4063,17085.0
2021-12-13 15:35:00,42.91,42.94,42.85,42.88,25760.0,37.4151,37.4412,37.3627,37.3889,25760.0
2021-12-13 15:40:00,42.87,42.87,42.82,42.83,24848.0,37.3802,37.3802,37.3366,37.3453,24848.0
2021-12-13 15:45:00,42.83,42.87,42.81,42.81,20226.0,37.3453,37.3802,37.3279,37.3279,20226.0
2021-12-13 15:50:00,42.81,42.82,42.74,42.78,53436.0,37.3279,37.3366,37.2668,37.3017,53436.0
2021-12-13 15:55:00,42.78,42.79,42.69,42.7,75659.0,37.3017,37.3104,37.2232,37.2319,75659.0
2021-12-14 09:30:00,42.62,42.81,42.6,42.81,92697.0,37.1622,37.3279,37.1448,37.3279,92697.0
2021-12-14 09:35:00,42.81,42.92,42.73,42.89,42584.0,37.3279,37.4238,37.2581,37.3976,42584.0
2021-12-14 09:40:00,42.89,43.02,42.89,42.93,30502.0,37.3976,37.511,37.3976,37.4325,30502.0
2021-12-14 09:45:00,42.94,43.04,42.94,43.04,50692.0,37.4412,37.5284,37.4412,37.5284,50692.0
2021-12-14 09:50:00,43.05,43.13,43.02,43.12,44119.0,37.5371,37.6069,37.511,37.5982,44119.0
2021-12-14 09:55:00,43.12,43.24,43.12,43.17,42040.0,37.5982,37.7028,37.5982,37.6418,42040.0
2021-12-14 10:00:00,43.17,43.26,43.15,43.16,32364.0,37.6418,37.7202,37.6243,37.633,32364.0
2021-12-14 10:05:00,43.16,43.2,43.14,43.16,29438.0,37.633,37.6679,37.6156,37.633,29438.0
2021-12-14 10:10:00,43.16,43.17,43.05,43.08,17669.0,37.633,37.6418,37.5371,37.5633,17669.0
2021-12-14 10:15:00,43.08,43.08,43.01,43.03,11400.0,37.5633,37.5633,37.5022,37.5197,11400.0
2021-12-14 10:20:00,43.02,43.12,42.97,43.11,22042.0,37.511,37.5982,37.4674,37.5894,22042.0
2021-12-14 10:25:00,43.13,43.19,43.13,43.14,17415.0,37.6069,37.6592,37.6069,37.6156,17415.0
2021-12-14 10:30:00,43.14,43.16,43.08,43.1,17646.0,37.6156,37.633,37.5633,37.5807,17646.0
2021-12-14 10:35:00,43.09,43.13,43.07,43.07,11325.0,37.572,37.6069,37.5546,37.5546,11325.0
2021-12-14 10:40:00,43.07,43.1,43.05,43.08,15068.0,37.5546,37.5807,37.5371,37.5633,15068.0
2021-12-14 10:45:00,43.09,43.1,42.97,43.01,15478.0,37.572,37.5807,37.4674,37.5022,15478.0
2021-12-14 10:50:00,43.01,43.02,42.94,42.96,11783.0,37.5022,37.511,37.4412,37.4587,11783.0
2021-12-14 10:55:00,42.94,42.96,42.92,42.93,12175.0,37.4412,37.4587,37.4238,37.4325,12175.0
2021-12-14 11:00:00,42.92,42.93,42.87,42.92,13808.0,37.4238,37.4325,37.3802,37.4238,13808.0
2021-12-14 11:05:00,42.92,42.95,42.89,42.9,10127.0,37.4238,37.4499,37.3976,37.4063,10127.0
2021-12-14 11:10:00,42.89,42.93,42.89,42.9,6479.0,37.3976,37.4325,37.3976,37.4063,6479.0
2021-12-14 11:15:00,42.88,42.96,42.88,42.92,21694.0,37.3889,37.4587,37.3889,37.4238,21694.0
2021-12-14 11:20:00,42.93,42.96,42.87,42.91,54077.0,37.4325,37.4587,37.3802,37.4151,54077.0
2021-12-14 11:25:00,42.91,42.94,42.9,42.93,37325.0,37.4151,37.4412,37.4063,37.4325,37325.0
2021-12-14 11:30:00,42.92,42.92,42.8,42.85,27876.0,37.4238,37.4238,37.3191,37.3627,27876.0
2021-12-14 11:35:00,42.86,42.93,42.82,42.93,15178.0,37.3715,37.4325,37.3366,37.4325,15178.0
2021-12-14 11:40:00,42.93,42.94,42.92,42.92,8411.0,37.4325,37.4412,37.4238,37.4238,8411.0
2021-12-14 11:45:00,42.94,42.97,42.89,42.92,17387.0,37.4412,37.4674,37.3976,37.4238,17387.0
2021-12-14 11:50:00,42.93,42.97,42.9,42.9,9865.0,37.4325,37.4674,37.4063,37.4063,9865.0
2021-12-14 11:55:00,42.9,42.9,42.75,42.75,11367.0,37.4063,37.4063,37.2755,37.2755,11367.0
2021-12-14 12:00:00,42.75,42.78,42.68,42.69,9017.0,37.2755,37.3017,37.2145,37.2232,9017.0
2021-12-14 12:05:00,42.7,42.74,42.69,42.73,30025.0,37.2319,37.2668,37.2232,37.2581,30025.0
2021-12-14 12:10:00,42.73,42.76,42.72,42.75,13919.0,37.2581,37.2843,37.2494,37.2755,13919.0
2021-12-14 12:15:00,42.75,42.76,42.72,42.75,11511.0,37.2755,37.2843,37.2494,37.2755,11511.0
2021-12-14 12:20:00,42.74,42.8,42.72,42.74,11963.0,37.2668,37.3191,37.2494,37.2668,11963.0
2021-12-14 12:25:00,42.74,42.79,42.74,42.78,18020.0,37.2668,37.3104,37.2668,37.3017,18020.0
2021-12-14 12:30:00,42.77,42.79,42.73,42.75,6783.0,37.293,37.3104,37.2581,37.2755,6783.0
2021-12-14 12:35:00,42.75,42.8,42.74,42.8,12350.0,37.2755,37.3191,37.2668,37.3191,12350.0
2021-12-14 12:40:00,42.81,42.81,42.75,42.76,11943.0,37.3279,37.3279,37.2755,37.2843,11943.0
2021-12-14 12:45:00,42.74,42.78,42.7,42.73,14166.0,37.2668,37.3017,37.2319,37.2581,14166.0
2021-12-14 12:50:00,42.74,42.78,42.74,42.76,8560.0,37.2668,37.3017,37.2668,37.2843,8560.0
2021-12-14 12:55:00,42.76,42.78,42.73,42.78,9483.0,37.2843,37.3017,37.2581,37.3017,9483.0
2021-12-14 13:00:00,42.78,42.79,42.76,42.78,8388.0,37.3017,37.3104,37.2843,37.3017,8388.0
2021-12-14 13:05:00,42.78,42.81,42.76,42.78,10007.0,37.3017,37.3279,37.2843,37.3017,10007.0
2021-12-14 13:10:00,42.78,42.8,42.77,42.78,16890.0,37.3017,37.3191,37.293,37.3017,16890.0
2021-12-14 13:15:00,42.77,42.77,42.72,42.73,10277.0,37.293,37.293,37.2494,37.2581,10277.0
2021-12-14 13:20:00,42.75,42.76,42.71,42.72,9165.0,37.2755,37.2843,37.2407,37.2494,9165.0
2021-12-14 13:25:00,42.71,42.75,42.68,42.73,8139.0,37.2407,37.2755,37.2145,37.2581,8139.0
2021-12-14 13:30:00,42.72,42.72,42.68,42.68,5464.0,37.2494,37.2494,37.2145,37.2145,5464.0
2021-12-14 13:35:00,42.69,42.71,42.68,42.71,6007.0,37.2232,37.2407,37.2145,37.2407,6007.0
2021-12-14 13:40:00,42.7,42.7,42.66,42.67,15928.0,37.2319,37.2319,37.1971,37.2058,15928.0
2021-12-14 13:45:00,42.68,42.72,42.67,42.71,29737.0,37.2145,37.2494,37.2058,37.2407,29737.0
2021-12-14 13:50:00,42.71,42.73,42.67,42.68,9789.0,37.2407,37.2581,37.2058,37.2145,9789.0
2021-12-14 13:55:00,42.68,42.69,42.65,42.67,7434.0,37.2145,37.2232,37.1883,37.2058,7434.0
2021-12-14 14:00:00,42.67,42.69,42.62,42.65,15679.0,37.2058,37.2232,37.1622,37.1883,15679.0
2021-12-14 14:05:00,42.64,42.68,42.59,42.68,26188.0,37.1796,37.2145,37.136,37.2145,26188.0
2021-12-14 14:10:00,42.67,42.68,42.65,42.68,9379.0,37.2058,37.2145,37.1883,37.2145,9379.0
2021-12-14 14:15:00,42.68,42.72,42.67,42.68,7755.0,37.2145,37.2494,37.2058,37.2145,7755.0
2021-12-14 14:20:00,42.69,42.7,42.66,42.66,12687.0,37.2232,37.2319,37.1971,37.1971,12687.0
2021-12-14 14:25:00,42.67,42.67,42.61,42.62,10565.0,37.2058,37.2058,37.1535,37.1622,10565.0
2021-12-14 14:30:00,42.62,42.63,42.6,42.62,9339.0,37.1622,37.1709,37.1448,37.1622,9339.0
2021-12-14 14:35:00,42.61,42.62,42.59,42.62,9283.0,37.1535,37.1622,37.136,37.1622,9283.0
2021-12-14 14:40:00,42.62,42.64,42.59,42.61,9376.0,37.1622,37.1796,37.136,37.1535,9376.0
2021-12-14 14:45:00,42.6,42.62,42.55,42.55,15187.0,37.1448,37.1622,37.1012,37.1012,15187.0
2021-12-14 14:50:00,42.55,42.55,42.51,42.55,19208.0,37.1012,37.1012,37.0663,37.1012,19208.0
2021-12-14 14:55:00,42.55,42.56,42.53,42.55,8381.0,37.1012,37.1099,37.0837,37.1012,8381.0
2021-12-14 15:00:00,42.55,42.6,42.54,42.59,14977.0,37.1012,37.1448,37.0924,37.136,14977.0
2021-12-14 15:05:00,42.59,42.59,42.55,42.57,15776.0,37.136,37.136,37.1012,37.1186,15776.0
2021-12-14 15:10:00,42.58,42.6,42.54,42.56,16997.0,37.1273,37.1448,37.0924,37.1099,16997.0
2021-12-14 15:15:00,42.57,42.62,42.56,42.61,23452.0,37.1186,37.1622,37.1099,37.1535,23452.0
2021-12-14 15:20:00,42.6,42.64,42.58,42.64,19441.0,37.1448,37.1796,37.1273,37.1796,19441.0
2021-12-14 15:25:00,42.64,42.65,42.61,42.64,16066.0,37.1796,37.1883,37.1535,37.1796,16066.0
2021-12-14 15:30:00,42.64,42.65,42.59,42.61,30980.0,37.1796,37.1883,37.136,37.1535,30980.0
2021-12-14 15:35:00,42.62,42.64,42.58,42.59,24492.0,37.1622,37.1796,37.1273,37.136,24492.0
2021-12-14 15:40:00,42.59,42.6,42.53,42.54,20898.0,37.136,37.1448,37.0837,37.0924,20898.0
2021-12-14 15:45:00,42.53,42.6,42.52,42.55,31215.0,37.0837,37.1448,37.075,37.1012,31215.0
2021-12-14 15:50:00,42.56,42.6,42.53,42.53,37796.0,37.1099,37.1448,37.0837,37.0837,37796.0
2021-12-14 15:55:00,42.53,42.57,42.46,42.56,84440.0,37.0837,37.1186,37.0227,37.1099,84440.0
2021-12-15 09:30:00,42.48,42.51,42.26,42.26,84663.0,37.0401,37.0663,36.8483,36.8483,84663.0
2021-12-15 09:35:00,42.26,42.27,42.1,42.17,40096.0,36.8483,36.857,36.7088,36.7698,40096.0
2021-12-15 09:40:00,42.15,42.16,42.09,42.11,40345.0,36.7524,36.7611,36.7001,36.7175,40345.0
2021-12-15 09:45:00,42.1,42.11,42.01,42.03,36979.0,36.7088,36.7175,36.6303,36.6477,36979.0
2021-12-15 09:50:00,42.0,42.08,41.95,42.08,30774.0,36.6216,36.6913,36.578,36.6913,30774.0
2021-12-15 09:55:00,42.08,42.09,42.02,42.08,11889.0,36.6913,36.7001,36.639,36.6913,11889.0
2021-12-15 10:00:00,42.07,42.15,42.06,42.1,16386.0,36.6826,36.7524,36.6739,36.7088,16386.0
2021-12-15 10:05:00,42.09,42.12,41.99,42.01,28270.0,36.7001,36.7262,36.6129,36.6303,28270.0
2021-12-15 10:10:00,42.0,42.06,41.98,41.98,28711.0,36.6216,36.6739,36.6041,36.6041,28711.0
2021-12-15 10:15:00,41.99,42.05,41.97,42.01,36952.0,36.6129,36.6652,36.5954,36.6303,36952.0
2021-12-15 10:20:00,42.02,42.04,42.0,42.01,18479.0,36.639,36.6565,36.6216,36.6303,18479.0
2021-12-15 10:25:00,42.0,42.01,41.97,42.01,17878.0,36.6216,36.6303,36.5954,36.6303,17878.0
2021-12-15 10:30:00,42.02,42.07,42.01,42.05,22184.0,36.639,36.6826,36.6303,36.6652,22184.0
2021-12-15 10:35:00,42.05,42.11,42.02,42.09,21613.0,36.6652,36.7175,36.639,36.7001,21613.0
2021-12-15 10:40:00,42.1,42.14,42.09,42.13,15159.0,36.7088,36.7437,36.7001,36.7349,15159.0
2021-12-15 10:45:00,42.11,42.12,42.04,42.04,18154.0,36.7175,36.7262,36.6565,36.6565,18154.0
2021-12-15 10:50:00,42.04,42.04,41.98,42.01,11320.0,36.6565,36.6565,36.6041,36.6303,11320.0
2021-12-15 10:55:00,42.02,42.11,42.02,42.1,14990.0,36.639,36.7175,36.639,36.7088,14990.0
2021-12-15 11:00:00,42.11,42.18,42.09,42.16,14750.0,36.7175,36.7785,36.7001,36.7611,14750.0
2021-12-15 11:05:00,42.15,42.21,42.15,42.17,13223.0,36.7524,36.8047,36.7524,36.7698,13223.0
2021-12-15 11:10:00,42.17,42.19,42.13,42.16,9447.0,36.7698,36.7873,36.7349,36.7611,9447.0
2021-12-15 11:15:00,42.17,42.18,42.13,42.15,18648.0,36.7698,36.7785,36.7349,36.7524,18648.0
2021-12-15 11:20:00,42.15,42.21,42.14,42.2,10635.0,36.7524,36.8047,36.7437,36.796,10635.0
2021-12-15 11:25:00,42.2,42.22,42.16,42.17,13847.0,36.796,36.8134,36.7611,36.7698,13847.0
2021-12-15 11:30:00,42.17,42.17,42.09,42.12,35680.0,36.7698,36.7698,36.7001,36.7262,35680.0
2021-12-15 11:35:00,42.12,42.16,42.1,42.15,35694.0,36.7262,36.7611,36.7088,36.7524,35694.0
2021-12-15 11:40:00,42.14,42.19,42.11,42.19,14111.0,36.7437,36.7873,36.7175,36.7873,14111.0
2021-12-15 11:45:00,42.16,42.26,42.16,42.26,10660.0,36.7611,36.8483,36.7611,36.8483,10660.0
2021-12-15 11:50:00,42.26,42.26,42.18,42.19,20190.0,36.8483,36.8483,36.7785,36.7873,20190.0
2021-12-15 11:55:00,42.2,42.24,42.19,42.23,7755.0,36.796,36.8309,36.7873,36.8221,7755.0
2021-12-15 12:00:00,42.23,42.28,42.23,42.27,5895.0,36.8221,36.8657,36.8221,36.857,5895.0
2021-12-15 12:05:00,42.28,42.31,42.27,42.3,10566.0,36.8657,36.8919,36.857,36.8832,10566.0
2021-12-15 12:10:00,42.31,42.32,42.28,42.31,5911.0,36.8919,36.9006,36.8657,36.8919,5911.0
2021-12-15 12:15:00,42.32,42.32,42.25,42.27,8488.0,36.9006,36.9006,36.8396,36.857,8488.0
2021-12-15 12:20:00,42.28,42.29,42.26,42.29,5761.0,36.8657,36.8744,36.8483,36.8744,5761.0
2021-12-15 12:25:00,42.27,42.39,42.27,42.38,14578.0,36.857,36.9616,36.857,36.9529,14578.0
2021-12-15 12:30:00,42.38,42.43,42.37,42.39,13994.0,36.9529,36.9965,36.9442,36.9616,13994.0
2021-12-15 12:35:00,42.39,42.39,42.35,42.36,5616.0,36.9616,36.9616,36.9268,36.9355,5616.0
2021-12-15 12:40:00,42.36,42.38,42.33,42.38,10215.0,36.9355,36.9529,36.9093,36.9529,10215.0
2021-12-15 12:45:00,42.38,42.38,42.34,42.37,11250.0,36.9529,36.9529,36.918,36.9442,11250.0
2021-12-15 12:50:00,42.36,42.38,42.34,42.38,5184.0,36.9355,36.9529,36.918,36.9529,5184.0
2021-12-15 12:55:00,42.37,42.41,42.37,42.4,16938.0,36.9442,36.9791,36.9442,36.9704,16938.0
2021-12-15 13:00:00,42.4,42.42,42.39,42.4,37974.0,36.9704,36.9878,36.9616,36.9704,37974.0
2021-12-15 13:05:00,42.4,42.44,42.39,42.42,17287.0,36.9704,37.0052,36.9616,36.9878,17287.0
2021-12-15 13:10:00,42.42,42.45,42.42,42.43,12657.0,36.9878,37.014,36.9878,36.9965,12657.0
2021-12-15 13:15:00,42.42,42.44,42.4,42.43,14113.0,36.9878,37.0052,36.9704,36.9965,14113.0
2021-12-15 13:20:00,42.42,42.42,42.4,42.4,5691.0,36.9878,36.9878,36.9704,36.9704,5691.0
2021-12-15 13:25:00,42.4,42.43,42.4,42.43,17611.0,36.9704,36.9965,36.9704,36.9965,17611.0
2021-12-15 13:30:00,42.44,42.49,42.43,42.46,15413.0,37.0052,37.0488,36.9965,37.0227,15413.0
2021-12-15 13:35:00,42.45,42.46,42.43,42.43,7871.0,37.014,37.0227,36.9965,36.9965,7871.0
2021-12-15 13:40:00,42.43,42.49,42.41,42.49,15451.0,36.9965,37.0488,36.9791,37.0488,15451.0
2021-12-15 13:45:00,42.48,42.51,42.47,42.51,31911.0,37.0401,37.0663,37.0314,37.0663,31911.0
2021-12-15 13:50:00,42.51,42.53,42.47,42.49,28527.0,37.0663,37.0837,37.0314,37.0488,28527.0
2021-12-15 13:55:00,42.5,42.51,42.45,42.49,9972.0,37.0576,37.0663,37.014,37.0488,9972.0
2021-12-15 14:00:00,42.47,42.59,42.37,42.59,25307.0,37.0314,37.136,36.9442,37.136,25307.0
2021-12-15 14:05:00,42.6,42.63,42.55,42.55,20286.0,37.1448,37.1709,37.1012,37.1012,20286.0
2021-12-15 14:10:00,42.54,42.7,42.54,42.7,21786.0,37.0924,37.2319,37.0924,37.2319,21786.0
2021-12-15 14:15:00,42.69,42.69,42.56,42.56,18764.0,37.2232,37.2232,37.1099,37.1099,18764.0
2021-12-15 14:20:00,42.57,42.57,42.51,42.53,10075.0,37.1186,37.1186,37.0663,37.0837,10075.0
2021-12-15 14:25:00,42.54,42.54,42.46,42.5,18793.0,37.0924,37.0924,37.0227,37.0576,18793.0
2021-12-15 14:30:00,42.5,42.62,42.5,42.57,26125.0,37.0576,37.1622,37.0576,37.1186,26125.0
2021-12-15 14:35:00,42.57,42.61,42.55,42.56,23135.0,37.1186,37.1535,37.1012,37.1099,23135.0
2021-12-15 14:40:00,42.57,42.6,42.52,42.52,12367.0,37.1186,37.1448,37.075,37.075,12367.0
2021-12-15 14:45:00,42.55,42.57,42.5,42.5,22206.0,37.1012,37.1186,37.0576,37.0576,22206.0
2021-12-15 14:50:00,42.5,42.56,42.46,42.54,55976.0,37.0576,37.1099,37.0227,37.0924,55976.0
2021-12-15 14:55:00,42.54,42.55,42.47,42.51,16759.0,37.0924,37.1012,37.0314,37.0663,16759.0
2021-12-15 15:00:00,42.5,42.55,42.49,42.52,20126.0,37.0576,37.1012,37.0488,37.075,20126.0
2021-12-15 15:05:00,42.53,42.6,42.52,42.58,45472.0,37.0837,37.1448,37.075,37.1273,45472.0
2021-12-15 15:10:00,42.57,42.61,42.56,42.61,16734.0,37.1186,37.1535,37.1099,37.1535,16734.0
2021-12-15 15:15:00,42.6,42.66,42.55,42.65,31322.0,37.1448,37.1971,37.1012,37.1883,31322.0
2021-12-15 15:20:00,42.65,42.74,42.65,42.72,14771.0,37.1883,37.2668,37.1883,37.2494,14771.0
2021-12-15 15:25:00,42.73,42.86,42.73,42.84,23375.0,37.2581,37.3715,37.2581,37.354,23375.0
2021-12-15 15:30:00,42.84,42.89,42.83,42.87,22930.0,37.354,37.3976,37.3453,37.3802,22930.0
2021-12-15 15:35:00,42.87,42.9,42.83,42.88,16191.0,37.3802,37.4063,37.3453,37.3889,16191.0
2021-12-15 15:40:00,42.87,42.87,42.78,42.78,17829.0,37.3802,37.3802,37.3017,37.3017,17829.0
2021-12-15 15:45:00,42.79,42.81,42.71,42.71,28424.0,37.3104,37.3279,37.2407,37.2407,28424.0
2021-12-15 15:50:00,42.71,42.8,42.71,42.77,32550.0,37.2407,37.3191,37.2407,37.293,32550.0
2021-12-15 15:55:00,42.78,42.82,42.74,42.74,68677.0,37.3017,37.3366,37.2668,37.2668,68677.0
2021-12-16 09:30:00,43.0,43.15,43.0,43.07,56840.0,37.4935,37.6243,37.4935,37.5546,56840.0
2021-12-16 09:35:00,43.09,43.23,43.08,43.23,42988.0,37.572,37.6941,37.5633,37.6941,42988.0
2021-12-16 09:40:00,43.22,43.27,43.1,43.1,31230.0,37.6854,37.729,37.5807,37.5807,31230.0
2021-12-16 09:45:00,43.12,43.33,43.12,43.32,18824.0,37.5982,37.7813,37.5982,37.7725,18824.0
2021-12-16 09:50:00,43.32,43.32,43.23,43.29,17469.0,37.7725,37.7725,37.6941,37.7464,17469.0
2021-12-16 09:55:00,43.28,43.29,43.19,43.23,19598.0,37.7377,37.7464,37.6592,37.6941,19598.0
2021-12-16 10:00:00,43.23,43.28,43.2,43.21,12339.0,37.6941,37.7377,37.6679,37.6766,12339.0
2021-12-16 10:05:00,43.21,43.24,43.16,43.2,11126.0,37.6766,37.7028,37.633,37.6679,11126.0
2021-12-16 10:10:00,43.22,43.32,43.22,43.27,13652.0,37.6854,37.7725,37.6854,37.729,13652.0
2021-12-16 10:15:00,43.28,43.41,43.27,43.4,18082.0,37.7377,37.851,37.729,37.8423,18082.0
2021-12-16 10:20:00,43.41,43.41,43.35,43.39,11061.0,37.851,37.851,37.7987,37.8336,11061.0
2021-12-16 10:25:00,43.4,43.42,43.34,43.36,11967.0,37.8423,37.8597,37.79,37.8074,11967.0
2021-12-16 10:30:00,43.35,43.37,43.31,43.34,11840.0,37.7987,37.8161,37.7638,37.79,11840.0
2021-12-16 10:35:00,43.33,43.35,43.3,43.31,20511.0,37.7813,37.7987,37.7551,37.7638,20511.0
2021-12-16 10:40:00,43.31,43.36,43.3,43.36,10358.0,37.7638,37.8074,37.7551,37.8074,10358.0
2021-12-16 10:45:00,43.37,43.43,43.35,43.43,6907.0,37.8161,37.8685,37.7987,37.8685,6907.0
2021-12-16 10:50:00,43.43,43.44,43.41,43.42,12358.0,37.8685,37.8772,37.851,37.8597,12358.0
2021-12-16 10:55:00,43.43,43.46,43.41,43.46,12253.0,37.8685,37.8946,37.851,37.8946,12253.0
2021-12-16 11:00:00,43.45,43.47,43.38,43.4,25514.0,37.8859,37.9033,37.8249,37.8423,25514.0
2021-12-16 11:05:00,43.4,43.41,43.37,43.4,17744.0,37.8423,37.851,37.8161,37.8423,17744.0
2021-12-16 11:10:00,43.4,43.43,43.37,43.4,14079.0,37.8423,37.8685,37.8161,37.8423,14079.0
2021-12-16 11:15:00,43.4,43.45,43.4,43.41,15518.0,37.8423,37.8859,37.8423,37.851,15518.0
2021-12-16 11:20:00,43.41,43.44,43.36,43.38,12239.0,37.851,37.8772,37.8074,37.8249,12239.0
2021-12-16 11:25:00,43.35,43.45,43.35,43.41,38748.0,37.7987,37.8859,37.7987,37.851,38748.0
2021-12-16 11:30:00,43.4,43.41,43.3,43.34,56271.0,37.8423,37.851,37.7551,37.79,56271.0
2021-12-16 11:35:00,43.33,43.35,43.29,43.32,10559.0,37.7813,37.7987,37.7464,37.7725,10559.0
2021-12-16 11:40:00,43.33,43.38,43.33,43.36,8528.0,37.7813,37.8249,37.7813,37.8074,8528.0
2021-12-16 11:45:00,43.34,43.37,43.33,43.36,4676.0,37.79,37.8161,37.7813,37.8074,4676.0
2021-12-16 11:50:00,43.35,43.37,43.34,43.35,4088.0,37.7987,37.8161,37.79,37.7987,4088.0
2021-12-16 11:55:00,43.36,43.37,43.3,43.3,6216.0,37.8074,37.8161,37.7551,37.7551,6216.0
2021-12-16 12:00:00,43.29,43.32,43.27,43.32,9926.0,37.7464,37.7725,37.729,37.7725,9926.0
2021-12-16 12:05:00,43.32,43.32,43.27,43.29,7029.0,37.7725,37.7725,37.729,37.7464,7029.0
2021-12-16 12:10:00,43.29,43.29,43.25,43.27,5927.0,37.7464,37.7464,37.7115,37.729,5927.0
2021-12-16 12:15:00,43.27,43.27,43.21,43.23,6206.0,37.729,37.729,37.6766,37.6941,6206.0
2021-12-16 12:20:00,43.22,43.28,43.22,43.27,8239.0,37.6854,37.7377,37.6854,37.729,8239.0
2021-12-16 12:25:00,43.27,43.29,43.22,43.27,5076.0,37.729,37.7464,37.6854,37.729,5076.0
2021-12-16 12:30:00,43.25,43.28,43.25,43.27,5434.0,37.7115,37.7377,37.7115,37.729,5434.0
2021-12-16 12:35:00,43.28,43.28,43.24,43.26,6179.0,37.7377,37.7377,37.7028,37.7202,6179.0
2021-12-16 12:40:00,43.25,43.28,43.25,43.26,6472.0,37.7115,37.7377,37.7115,37.7202,6472.0
2021-12-16 12:45:00,43.24,43.26,43.19,43.2,7816.0,37.7028,37.7202,37.6592,37.6679,7816.0
2021-12-16 12:50:00,43.19,43.19,43.13,43.13,3009.0,37.6592,37.6592,37.6069,37.6069,3009.0
2021-12-16 12:55:00,43.13,43.16,43.08,43.09,12209.0,37.6069,37.633,37.5633,37.572,12209.0
2021-12-16 13:00:00,43.08,43.14,43.08,43.11,5212.0,37.5633,37.6156,37.5633,37.5894,5212.0
2021-12-16 13:05:00,43.1,43.12,43.08,43.11,6438.0,37.5807,37.5982,37.5633,37.5894,6438.0
2021-12-16 13:10:00,43.1,43.13,43.09,43.13,10315.0,37.5807,37.6069,37.572,37.6069,10315.0
2021-12-16 13:15:00,43.12,43.13,43.1,43.1,3363.0,37.5982,37.6069,37.5807,37.5807,3363.0
2021-12-16 13:20:00,43.1,43.11,43.08,43.11,6832.0,37.5807,37.5894,37.5633,37.5894,6832.0
2021-12-16 13:25:00,43.13,43.17,43.13,43.15,11633.0,37.6069,37.6418,37.6069,37.6243,11633.0
2021-12-16 13:30:00,43.15,43.17,43.13,43.13,5995.0,37.6243,37.6418,37.6069,37.6069,5995.0
2021-12-16 13:35:00,43.12,43.16,43.11,43.14,12692.0,37.5982,37.633,37.5894,37.6156,12692.0
2021-12-16 13:40:00,43.14,43.19,43.14,43.18,10244.0,37.6156,37.6592,37.6156,37.6505,10244.0
2021-12-16 13:45:00,43.2,43.2,43.17,43.2,13602.0,37.6679,37.6679,37.6418,37.6679,13602.0
2021-12-16 13:50:00,43.19,43.21,43.17,43.18,3466.0,37.6592,37.6766,37.6418,37.6505,3466.0
2021-12-16 13:55:00,43.18,43.18,43.13,43.13,7287.0,37.6505,37.6505,37.6069,37.6069,7287.0
2021-12-16 14:00:00,43.14,43.15,43.11,43.12,2980.0,37.6156,37.6243,37.5894,37.5982,2980.0
2021-12-16 14:05:00,43.12,43.13,43.08,43.08,17522.0,37.5982,37.6069,37.5633,37.5633,17522.0
2021-12-16 14:10:00,43.07,43.07,43.03,43.05,8714.0,37.5546,37.5546,37.5197,37.5371,8714.0
2021-12-16 14:15:00,43.06,43.08,43.02,43.05,12640.0,37.5458,37.5633,37.511,37.5371,12640.0
2021-12-16 14:20:00,43.05,43.06,43.02,43.03,14405.0,37.5371,37.5458,37.511,37.5197,14405.0
2021-12-16 14:25:00,43.02,43.04,42.99,43.01,9803.0,37.511,37.5284,37.4848,37.5022,9803.0
2021-12-16 14:30:00,43.01,43.01,42.96,42.97,3342.0,37.5022,37.5022,37.4587,37.4674,3342.0
2021-12-16 14:35:00,42.97,43.03,42.95,43.02,11536.0,37.4674,37.5197,37.4499,37.511,11536.0
2021-12-16 14:40:00,43.02,43.02,42.94,42.95,7622.0,37.511,37.511,37.4412,37.4499,7622.0
2021-12-16 14:45:00,42.95,42.95,42.85,42.85,12502.0,37.4499,37.4499,37.3627,37.3627,12502.0
2021-12-16 14:50:00,42.86,42.89,42.83,42.84,11171.0,37.3715,37.3976,37.3453,37.354,11171.0
2021-12-16 14:55:00,42.83,42.88,42.83,42.87,8972.0,37.3453,37.3889,37.3453,37.3802,8972.0
2021-12-16 15:00:00,42.87,42.87,42.81,42.84,13094.0,37.3802,37.3802,37.3279,37.354,13094.0
2021-12-16 15:05:00,42.85,42.86,42.79,42.81,7369.0,37.3627,37.3715,37.3104,37.3279,7369.0
2021-12-16 15:10:00,42.8,42.82,42.77,42.79,13180.0,37.3191,37.3366,37.293,37.3104,13180.0
2021-12-16 15:15:00,42.79,42.82,42.76,42.8,19711.0,37.3104,37.3366,37.2843,37.3191,19711.0
2021-12-16 15:20:00,42.79,42.85,42.79,42.84,23500.0,37.3104,37.3627,37.3104,37.354,23500.0
2021-12-16 15:25:00,42.84,42.89,42.84,42.89,19700.0,37.354,37.3976,37.354,37.3976,19700.0
2021-12-16 15:30:00,42.88,42.92,42.85,42.92,13019.0,37.3889,37.4238,37.3627,37.4238,13019.0
2021-12-16 15:35:00,42.92,42.92,42.85,42.87,35517.0,37.4238,37.4238,37.3627,37.3802,35517.0
2021-12-16 15:40:00,42.87,42.89,42.82,42.82,23852.0,37.3802,37.3976,37.3366,37.3366,23852.0
2021-12-16 15:45:00,42.83,42.84,42.78,42.78,30688.0,37.3453,37.354,37.3017,37.3017,30688.0
2021-12-16 15:50:00,42.78,42.92,42.78,42.8,65967.0,37.3017,37.4238,37.3017,37.3191,65967.0
2021-12-16 15:55:00,42.8,42.85,42.79,42.81,57153.0,37.3191,37.3627,37.3104,37.3279,57153.0
2021-12-17 09:30:00,42.64,42.67,42.42,42.43,100128.0,37.1796,37.2058,36.9878,36.9965,100128.0
2021-12-17 09:35:00,42.43,42.43,42.31,42.37,95886.0,36.9965,36.9965,36.8919,36.9442,95886.0
2021-12-17 09:40:00,42.37,42.37,42.23,42.24,83963.0,36.9442,36.9442,36.8221,36.8309,83963.0
2021-12-17 09:45:00,42.26,42.27,42.19,42.24,34363.0,36.8483,36.857,36.7873,36.8309,34363.0
2021-12-17 09:50:00,42.25,42.31,42.19,42.27,32772.0,36.8396,36.8919,36.7873,36.857,32772.0
2021-12-17 09:55:00,42.24,42.33,42.21,42.33,24153.0,36.8309,36.9093,36.8047,36.9093,24153.0
2021-12-17 10:00:00,42.32,42.36,42.29,42.34,18987.0,36.9006,36.9355,36.8744,36.918,18987.0
2021-12-17 10:05:00,42.36,42.37,42.24,42.25,17199.0,36.9355,36.9442,36.8309,36.8396,17199.0
2021-12-17 10:10:00,42.26,42.28,42.14,42.15,34905.0,36.8483,36.8657,36.7437,36.7524,34905.0
2021-12-17 10:15:00,42.14,42.14,42.06,42.1,23521.0,36.7437,36.7437,36.6739,36.7088,23521.0
2021-12-17 10:20:00,42.07,42.07,42.0,42.03,23330.0,36.6826,36.6826,36.6216,36.6477,23330.0
2021-12-17 10:25:00,42.04,42.1,42.0,42.09,32767.0,36.6565,36.7088,36.6216,36.7001,32767.0
2021-12-17 10:30:00,42.1,42.22,42.07,42.19,22083.0,36.7088,36.8134,36.6826,36.7873,22083.0
2021-12-17 10:35:00,42.19,42.29,42.19,42.23,33613.0,36.7873,36.8744,36.7873,36.8221,33613.0
2021-12-17 10:40:00,42.23,42.31,42.21,42.3,19441.0,36.8221,36.8919,36.8047,36.8832,19441.0
2021-12-17 10:45:00,42.29,42.32,42.26,42.3,16849.0,36.8744,36.9006,36.8483,36.8832,16849.0
2021-12-17 10:50:00,42.31,42.39,42.28,42.36,18752.0,36.8919,36.9616,36.8657,36.9355,18752.0
2021-12-17 10:55:00,42.35,42.36,42.32,42.32,29479.0,36.9268,36.9355,36.9006,36.9006,29479.0
2021-12-17 11:00:00,42.31,42.37,42.3,42.32,23601.0,36.8919,36.9442,36.8832,36.9006,23601.0
2021-12-17 11:05:00,42.32,42.4,42.28,42.4,160150.0,36.9006,36.9704,36.8657,36.9704,160150.0
2021-12-17 11:10:00,42.4,42.51,42.4,42.5,79249.0,36.9704,37.0663,36.9704,37.0576,79249.0
2021-12-17 11:15:00,42.5,42.51,42.42,42.44,28396.0,37.0576,37.0663,36.9878,37.0052,28396.0
2021-12-17 11:20:00,42.44,42.46,42.42,42.42,86407.0,37.0052,37.0227,36.9878,36.9878,86407.0
2021-12-17 11:25:00,42.43,42.47,42.41,42.42,15653.0,36.9965,37.0314,36.9791,36.9878,15653.0
2021-12-17 11:30:00,42.41,42.41,42.29,42.29,102298.0,36.9791,36.9791,36.8744,36.8744,102298.0
2021-12-17 11:35:00,42.3,42.35,42.27,42.29,32647.0,36.8832,36.9268,36.857,36.8744,32647.0
2021-12-17 11:40:00,42.3,42.32,42.24,42.25,13067.0,36.8832,36.9006,36.8309,36.8396,13067.0
2021-12-17 11:45:00,42.25,42.26,42.19,42.2,13966.0,36.8396,36.8483,36.7873,36.796,13966.0
2021-12-17 11:50:00,42.2,42.23,42.17,42.17,15891.0,36.796,36.8221,36.7698,36.7698,15891.0
2021-12-17 11:55:00,42.16,42.22,42.16,42.21,11283.0,36.7611,36.8134,36.7611,36.8047,11283.0
2021-12-17 12:00:00,42.2,42.2,42.11,42.12,9437.0,36.796,36.796,36.7175,36.7262,9437.0
2021-12-17 12:05:00,42.14,42.16,42.12,42.15,13302.0,36.7437,36.7611,36.7262,36.7524,13302.0
2021-12-17 12:10:00,42.15,42.17,42.11,42.17,10439.0,36.7524,36.7698,36.7175,36.7698,10439.0
2021-12-17 12:15:00,42.16,42.2,42.16,42.16,10432.0,36.7611,36.796,36.7611,36.7611,10432.0
2021-12-17 12:20:00,42.17,42.21,42.16,42.21,7233.0,36.7698,36.8047,36.7611,36.8047,7233.0
2021-12-17 12:25:00,42.21,42.24,42.18,42.21,11890.0,36.8047,36.8309,36.7785,36.8047,11890.0
2021-12-17 12:30:00,42.21,42.27,42.2,42.25,15623.0,36.8047,36.857,36.796,36.8396,15623.0
2021-12-17 12:35:00,42.24,42.27,42.24,42.26,15750.0,36.8309,36.857,36.8309,36.8483,15750.0
2021-12-17 12:40:00,42.26,42.28,42.26,42.27,4562.0,36.8483,36.8657,36.8483,36.857,4562.0
2021-12-17 12:45:00,42.27,42.38,42.27,42.36,15245.0,36.857,36.9529,36.857,36.9355,15245.0
2021-12-17 12:50:00,42.34,42.35,42.27,42.3,6504.0,36.918,36.9268,36.857,36.8832,6504.0
2021-12-17 12:55:00,42.29,42.29,42.27,42.28,4423.0,36.8744,36.8744,36.857,36.8657,4423.0
2021-12-17 13:00:00,42.27,42.3,42.26,42.27,6528.0,36.857,36.8832,36.8483,36.857,6528.0
2021-12-17 13:05:00,42.27,42.27,42.2,42.21,6209.0,36.857,36.857,36.796,36.8047,6209.0
2021-12-17 13:10:00,42.21,42.24,42.2,42.23,3827.0,36.8047,36.8309,36.796,36.8221,3827.0
2021-12-17 13:15:00,42.23,42.24,42.2,42.22,5690.0,36.8221,36.8309,36.796,36.8134,5690.0
2021-12-17 13:20:00,42.24,42.25,42.22,42.23,4523.0,36.8309,36.8396,36.8134,36.8221,4523.0
2021-12-17 13:25:00,42.23,42.27,42.21,42.27,8505.0,36.8221,36.857,36.8047,36.857,8505.0
2021-12-17 13:30:00,42.26,42.26,42.22,42.23,7826.0,36.8483,36.8483,36.8134,36.8221,7826.0
2021-12-17 13:35:00,42.24,42.28,42.23,42.26,5376.0,36.8309,36.8657,36.8221,36.8483,5376.0
2021-12-17 13:40:00,42.25,42.27,42.24,42.24,3367.0,36.8396,36.857,36.8309,36.8309,3367.0
2021-12-17 13:45:00,42.24,42.27,42.24,42.26,8831.0,36.8309,36.857,36.8309,36.8483,8831.0
2021-12-17 13:50:00,42.26,42.27,42.24,42.24,10929.0,36.8483,36.857,36.8309,36.8309,10929.0
2021-12-17 13:55:00,42.24,42.27,42.24,42.26,12815.0,36.8309,36.857,36.8309,36.8483,12815.0
2021-12-17 14:00:00,42.26,42.27,42.23,42.23,6600.0,36.8483,36.857,36.8221,36.8221,6600.0
2021-12-17 14:05:00,42.23,42.23,42.18,42.2,17123.0,36.8221,36.8221,36.7785,36.796,17123.0
2021-12-17 14:10:00,42.21,42.23,42.2,42.2,7371.0,36.8047,36.8221,36.796,36.796,7371.0
2021-12-17 14:15:00,42.21,42.24,42.19,42.2,10978.0,36.8047,36.8309,36.7873,36.796,10978.0
2021-12-17 14:20:00,42.2,42.23,42.16,42.22,15011.0,36.796,36.8221,36.7611,36.8134,15011.0
2021-12-17 14:25:00,42.21,42.22,42.17,42.18,7058.0,36.8047,36.8134,36.7698,36.7785,7058.0
2021-12-17 14:30:00,42.18,42.2,42.16,42.16,13921.0,36.7785,36.796,36.7611,36.7611,13921.0
2021-12-17 14:35:00,42.16,42.17,42.14,42.16,12557.0,36.7611,36.7698,36.7437,36.7611,12557.0
2021-12-17 14:40:00,42.16,42.2,42.14,42.15,19028.0,36.7611,36.796,36.7437,36.7524,19028.0
2021-12-17 14:45:00,42.16,42.18,42.16,42.17,7651.0,36.7611,36.7785,36.7611,36.7698,7651.0
2021-12-17 14:50:00,42.17,42.17,42.1,42.11,13904.0,36.7698,36.7698,36.7088,36.7175,13904.0
2021-12-17 14:55:00,42.1,42.15,42.1,42.14,10597.0,36.7088,36.7524,36.7088,36.7437,10597.0
2021-12-17 15:00:00,42.14,42.17,42.12,42.13,10642.0,36.7437,36.7698,36.7262,36.7349,10642.0
2021-12-17 15:05:00,42.13,42.17,42.13,42.16,7507.0,36.7349,36.7698,36.7349,36.7611,7507.0
2021-12-17 15:10:00,42.16,42.16,42.12,42.12,7830.0,36.7611,36.7611,36.7262,36.7262,7830.0
2021-12-17 15:15:00,42.13,42.15,42.11,42.14,23321.0,36.7349,36.7524,36.7175,36.7437,23321.0
2021-12-17 15:20:00,42.15,42.21,42.15,42.19,9521.0,36.7524,36.8047,36.7524,36.7873,9521.0
2021-12-17 15:25:00,42.18,42.18,42.13,42.18,18266.0,36.7785,36.7785,36.7349,36.7785,18266.0
2021-12-17 15:30:00,42.18,42.19,42.1,42.13,23470.0,36.7785,36.7873,36.7088,36.7349,23470.0
2021-12-17 15:35:00,42.12,42.15,42.11,42.12,11973.0,36.7262,36.7524,36.7175,36.7262,11973.0
2021-12-17 15:40:00,42.13,42.19,42.11,42.19,18546.0,36.7349,36.7873,36.7175,36.7873,18546.0
2021-12-17 15:45:00,42.18,42.19,42.1,42.11,63876.0,36.7785,36.7873,36.7088,36.7175,63876.0
2021-12-17 15:50:00,42.11,42.15,42.03,42.11,57024.0,36.7175,36.7524,36.6477,36.7175,57024.0
2021-12-17 15:55:00,42.1,42.11,42.04,42.04,115153.0,36.7088,36.7175,36.6565,36.6565,115153.0
2021-12-20 09:30:00,41.65,41.69,41.45,41.47,111816.0,36.3164,36.3513,36.142,36.1595,111816.0
2021-12-20 09:35:00,41.45,41.5,41.4,41.42,43059.0,36.142,36.1856,36.0984,36.1159,43059.0
2021-12-20 09:40:00,41.41,41.42,41.28,41.32,46361.0,36.1071,36.1159,35.9938,36.0287,46361.0
2021-12-20 09:45:00,41.32,41.33,41.25,41.26,22422.0,36.0287,36.0374,35.9676,35.9763,22422.0
2021-12-20 09:50:00,41.26,41.28,41.2,41.24,23349.0,35.9763,35.9938,35.924,35.9589,23349.0
2021-12-20 09:55:00,41.22,41.31,41.18,41.3,31144.0,35.9415,36.0199,35.9066,36.0112,31144.0
2021-12-20 10:00:00,41.29,41.43,41.27,41.43,21449.0,36.0025,36.1246,35.9851,36.1246,21449.0
2021-12-20 10:05:00,41.43,41.44,41.38,41.43,36421.0,36.1246,36.1333,36.081,36.1246,36421.0
2021-12-20 10:10:00,41.43,41.48,41.38,41.48,49219.0,36.1246,36.1682,36.081,36.1682,49219.0
2021-12-20 10:15:00,41.47,41.73,41.47,41.73,51493.0,36.1595,36.3862,36.1595,36.3862,51493.0
2021-12-20 10:20:00,41.74,41.78,41.67,41.68,25750.0,36.3949,36.4298,36.3338,36.3426,25750.0
2021-12-20 10:25:00,41.69,41.69,41.59,41.61,25662.0,36.3513,36.3513,36.2641,36.2815,25662.0
2021-12-20 10:30:00,41.58,41.65,41.57,41.61,11579.0,36.2554,36.3164,36.2466,36.2815,11579.0
2021-12-20 10:35:00,41.61,41.64,41.53,41.54,62162.0,36.2815,36.3077,36.2118,36.2205,62162.0
2021-12-20 10:40:00,41.55,41.55,41.42,41.47,21489.0,36.2292,36.2292,36.1159,36.1595,21489.0
2021-12-20 10:45:00,41.48,41.49,41.42,41.44,25867.0,36.1682,36.1769,36.1159,36.1333,25867.0
2021-12-20 10:50:00,41.45,41.47,41.39,41.41,35764.0,36.142,36.1595,36.0897,36.1071,35764.0
2021-12-20 10:55:00,41.4,41.46,41.39,41.46,9071.0,36.0984,36.1507,36.0897,36.1507,9071.0
2021-12-20 11:00:00,41.46,41.46,41.39,41.43,11328.0,36.1507,36.1507,36.0897,36.1246,11328.0
2021-12-20 11:05:00,41.44,41.5,41.43,41.5,23919.0,36.1333,36.1856,36.1246,36.1856,23919.0
2021-12-20 11:10:00,41.49,41.5,41.45,41.47,8431.0,36.1769,36.1856,36.142,36.1595,8431.0
2021-12-20 11:15:00,41.46,41.5,41.42,41.5,33189.0,36.1507,36.1856,36.1159,36.1856,33189.0
2021-12-20 11:20:00,41.5,41.55,41.49,41.53,20696.0,36.1856,36.2292,36.1769,36.2118,20696.0
2021-12-20 11:25:00,41.53,41.55,41.5,41.55,14010.0,36.2118,36.2292,36.1856,36.2292,14010.0
2021-12-20 11:30:00,41.55,41.58,41.5,41.55,32657.0,36.2292,36.2554,36.1856,36.2292,32657.0
2021-12-20 11:35:00,41.54,41.57,41.5,41.5,35370.0,36.2205,36.2466,36.1856,36.1856,35370.0
2021-12-20 11:40:00,41.51,41.55,41.49,41.55,8588.0,36.1943,36.2292,36.1769,36.2292,8588.0
2021-12-20 11:45:00,41.55,41.55,41.5,41.55,7320.0,36.2292,36.2292,36.1856,36.2292,7320.0
2021-12-20 11:50:00,41.54,41.6,41.53,41.59,32683.0,36.2205,36.2728,36.2118,36.2641,32683.0
2021-12-20 11:55:00,41.59,41.61,41.56,41.59,14853.0,36.2641,36.2815,36.2379,36.2641,14853.0
2021-12-20 12:00:00,41.59,41.59,41.55,41.56,31353.0,36.2641,36.2641,36.2292,36.2379,31353.0
2021-12-20 12:05:00,41.56,41.56,41.52,41.54,12158.0,36.2379,36.2379,36.2031,36.2205,12158.0
2021-12-20 12:10:00,41.54,41.59,41.53,41.58,8568.0,36.2205,36.2641,36.2118,36.2554,8568.0
2021-12-20 12:15:00,41.57,41.69,41.56,41.69,11471.0,36.2466,36.3513,36.2379,36.3513,11471.0
2021-12-20 12:20:00,41.68,41.7,41.66,41.67,9082.0,36.3426,36.36,36.3251,36.3338,9082.0
2021-12-20 12:25:00,41.66,41.69,41.64,41.67,9529.0,36.3251,36.3513,36.3077,36.3338,9529.0
2021-12-20 12:30:00,41.68,41.69,41.63,41.64,16063.0,36.3426,36.3513,36.299,36.3077,16063.0
2021-12-20 12:35:00,41.64,41.66,41.62,41.63,12819.0,36.3077,36.3251,36.2902,36.299,12819.0
2021-12-20 12:40:00,41.64,41.67,41.64,41.67,9792.0,36.3077,36.3338,36.3077,36.3338,9792.0
2021-12-20 12:45:00,41.68,41.71,41.66,41.71,14218.0,36.3426,36.3687,36.3251,36.3687,14218.0
2021-12-20 12:50:00,41.71,41.73,41.69,41.7,19295.0,36.3687,36.3862,36.3513,36.36,19295.0
2021-12-20 12:55:00,41.7,41.7,41.63,41.64,22284.0,36.36,36.36,36.299,36.3077,22284.0
2021-12-20 13:00:00,41.64,41.64,41.59,41.59,8617.0,36.3077,36.3077,36.2641,36.2641,8617.0
2021-12-20 13:05:00,41.59,41.66,41.58,41.66,12347.0,36.2641,36.3251,36.2554,36.3251,12347.0
2021-12-20 13:10:00,41.66,41.66,41.61,41.65,11683.0,36.3251,36.3251,36.2815,36.3164,11683.0
2021-12-20 13:15:00,41.66,41.67,41.6,41.6,16232.0,36.3251,36.3338,36.2728,36.2728,16232.0
2021-12-20 13:20:00,41.6,41.67,41.59,41.64,22723.0,36.2728,36.3338,36.2641,36.3077,22723.0
2021-12-20 13:25:00,41.64,41.66,41.62,41.64,14604.0,36.3077,36.3251,36.2902,36.3077,14604.0
2021-12-20 13:30:00,41.63,41.66,41.58,41.58,17104.0,36.299,36.3251,36.2554,36.2554,17104.0
2021-12-20 13:35:00,41.59,41.68,41.57,41.68,14200.0,36.2641,36.3426,36.2466,36.3426,14200.0
2021-12-20 13:40:00,41.68,41.72,41.68,41.7,29305.0,36.3426,36.3774,36.3426,36.36,29305.0
2021-12-20 13:45:00,41.7,41.71,41.67,41.68,15084.0,36.36,36.3687,36.3338,36.3426,15084.0
2021-12-20 13:50:00,41.69,41.7,41.65,41.68,13675.0,36.3513,36.36,36.3164,36.3426,13675.0
2021-12-20 13:55:00,41.68,41.7,41.65,41.67,25421.0,36.3426,36.36,36.3164,36.3338,25421.0
2021-12-20 14:00:00,41.67,41.75,41.67,41.71,16886.0,36.3338,36.4036,36.3338,36.3687,16886.0
2021-12-20 14:05:00,41.72,41.72,41.69,41.71,23433.0,36.3774,36.3774,36.3513,36.3687,23433.0
2021-12-20 14:10:00,41.71,41.72,41.69,41.7,14779.0,36.3687,36.3774,36.3513,36.36,14779.0
2021-12-20 14:15:00,41.7,41.73,41.69,41.69,12276.0,36.36,36.3862,36.3513,36.3513,12276.0
2021-12-20 14:20:00,41.7,41.74,41.69,41.72,23023.0,36.36,36.3949,36.3513,36.3774,23023.0
2021-12-20 14:25:00,41.71,41.74,41.68,41.74,20033.0,36.3687,36.3949,36.3426,36.3949,20033.0
2021-12-20 14:30:00,41.73,41.75,41.67,41.7,15903.0,36.3862,36.4036,36.3338,36.36,15903.0
2021-12-20 14:35:00,41.7,41.7,41.67,41.7,10943.0,36.36,36.36,36.3338,36.36,10943.0
2021-12-20 14:40:00,41.7,41.7,41.65,41.67,18628.0,36.36,36.36,36.3164,36.3338,18628.0
2021-12-20 14:45:00,41.67,41.67,41.61,41.61,27225.0,36.3338,36.3338,36.2815,36.2815,27225.0
2021-12-20 14:50:00,41.61,41.67,41.61,41.67,10353.0,36.2815,36.3338,36.2815,36.3338,10353.0
2021-12-20 14:55:00,41.66,41.68,41.64,41.65,24674.0,36.3251,36.3426,36.3077,36.3164,24674.0
2021-12-20 15:00:00,41.65,41.67,41.64,41.65,20199.0,36.3164,36.3338,36.3077,36.3164,20199.0
2021-12-20 15:05:00,41.64,41.67,41.62,41.64,21887.0,36.3077,36.3338,36.2902,36.3077,21887.0
2021-12-20 15:10:00,41.64,41.66,41.62,41.62,26670.0,36.3077,36.3251,36.2902,36.2902,26670.0
2021-12-20 15:15:00,41.61,41.66,41.57,41.63,30155.0,36.2815,36.3251,36.2466,36.299,30155.0
2021-12-20 15:20:00,41.63,41.69,41.62,41.64,26844.0,36.299,36.3513,36.2902,36.3077,26844.0
2021-12-20 15:25:00,41.64,41.72,41.63,41.71,20590.0,36.3077,36.3774,36.299,36.3687,20590.0
2021-12-20 15:30:00,41.7,41.7,41.63,41.64,34981.0,36.36,36.36,36.299,36.3077,34981.0
2021-12-20 15:35:00,41.64,41.66,41.61,41.65,56408.0,36.3077,36.3251,36.2815,36.3164,56408.0
2021-12-20 15:40:00,41.65,41.69,41.64,41.69,46171.0,36.3164,36.3513,36.3077,36.3513,46171.0
2021-12-20 15:45:00,41.69,41.74,41.66,41.72,33102.0,36.3513,36.3949,36.3251,36.3774,33102.0
2021-12-20 15:50:00,41.72,41.83,41.71,41.8,61699.0,36.3774,36.4734,36.3687,36.4472,61699.0
2021-12-20 15:55:00,41.8,41.88,41.79,41.87,113421.0,36.4472,36.517,36.4385,36.5082,113421.0
2021-12-21 09:30:00,42.34,42.5,42.34,42.48,72126.0,36.918,37.0576,36.918,37.0401,72126.0
2021-12-21 09:35:00,42.48,42.66,42.48,42.6,36630.0,37.0401,37.1971,37.0401,37.1448,36630.0
2021-12-21 09:40:00,42.6,42.64,42.54,42.58,28389.0,37.1448,37.1796,37.0924,37.1273,28389.0
2021-12-21 09:45:00,42.56,42.65,42.51,42.63,17538.0,37.1099,37.1883,37.0663,37.1709,17538.0
2021-12-21 09:50:00,42.63,42.66,42.55,42.6,22858.0,37.1709,37.1971,37.1012,37.1448,22858.0
2021-12-21 09:55:00,42.6,42.6,42.54,42.59,18179.0,37.1448,37.1448,37.0924,37.136,18179.0
2021-12-21 10:00:00,42.59,42.76,42.59,42.7,33699.0,37.136,37.2843,37.136,37.2319,33699.0
2021-12-21 10:05:00,42.68,42.74,42.65,42.73,12181.0,37.2145,37.2668,37.1883,37.2581,12181.0
2021-12-21 10:10:00,42.74,42.76,42.69,42.76,19186.0,37.2668,37.2843,37.2232,37.2843,19186.0
2021-12-21 10:15:00,42.77,42.8,42.73,42.73,26119.0,37.293,37.3191,37.2581,37.2581,26119.0
2021-12-21 10:20:00,42.73,42.79,42.71,42.72,17072.0,37.2581,37.3104,37.2407,37.2494,17072.0
2021-12-21 10:25:00,42.7,42.74,42.66,42.69,26968.0,37.2319,37.2668,37.1971,37.2232,26968.0
2021-12-21 10:30:00,42.69,42.76,42.68,42.72,44068.0,37.2232,37.2843,37.2145,37.2494,44068.0
2021-12-21 10:35:00,42.72,42.76,42.7,42.76,25224.0,37.2494,37.2843,37.2319,37.2843,25224.0
2021-12-21 10:40:00,42.77,42.78,42.74,42.76,29089.0,37.293,37.3017,37.2668,37.2843,29089.0
2021-12-21 10:45:00,42.77,42.79,42.74,42.76,17044.0,37.293,37.3104,37.2668,37.2843,17044.0
2021-12-21 10:50:00,42.75,42.79,42.72,42.72,22517.0,37.2755,37.3104,37.2494,37.2494,22517.0
2021-12-21 10:55:00,42.72,42.74,42.69,42.72,18050.0,37.2494,37.2668,37.2232,37.2494,18050.0
2021-12-21 11:00:00,42.73,42.75,42.68,42.75,14245.0,37.2581,37.2755,37.2145,37.2755,14245.0
2021-12-21 11:05:00,42.75,42.84,42.75,42.83,15365.0,37.2755,37.354,37.2755,37.3453,15365.0
2021-12-21 11:10:00,42.83,42.85,42.8,42.82,11730.0,37.3453,37.3627,37.3191,37.3366,11730.0
2021-12-21 11:15:00,42.8,42.83,42.78,42.82,26939.0,37.3191,37.3453,37.3017,37.3366,26939.0
2021-12-21 11:20:00,42.82,42.88,42.82,42.86,14126.0,37.3366,37.3889,37.3366,37.3715,14126.0
2021-12-21 11:25:00,42.84,42.87,42.83,42.86,11935.0,37.354,37.3802,37.3453,37.3715,11935.0
2021-12-21 11:30:00,42.86,42.88,42.84,42.84,42385.0,37.3715,37.3889,37.354,37.354,42385.0
2021-12-21 11:35:00,42.84,42.89,42.84,42.85,16639.0,37.354,37.3976,37.354,37.3627,16639.0
2021-12-21 11:40:00,42.86,42.88,42.86,42.86,13510.0,37.3715,37.3889,37.3715,37.3715,13510.0
2021-12-21 11:45:00,42.87,42.89,42.86,42.87,16641.0,37.3802,37.3976,37.3715,37.3802,16641.0
2021-12-21 11:50:00,42.88,42.9,42.87,42.89,29690.0,37.3889,37.4063,37.3802,37.3976,29690.0
2021-12-21 11:55:00,42.88,42.91,42.88,42.91,21496.0,37.3889,37.4151,37.3889,37.4151,21496.0
2021-12-21 12:00:00,42.92,42.94,42.9,42.91,17601.0,37.4238,37.4412,37.4063,37.4151,17601.0
2021-12-21 12:05:00,42.91,42.95,42.89,42.94,17474.0,37.4151,37.4499,37.3976,37.4412,17474.0
2021-12-21 12:10:00,42.95,42.96,42.91,42.91,19255.0,37.4499,37.4587,37.4151,37.4151,19255.0
2021-12-21 12:15:00,42.92,42.96,42.91,42.96,6865.0,37.4238,37.4587,37.4151,37.4587,6865.0
2021-12-21 12:20:00,42.96,42.99,42.93,42.98,14824.0,37.4587,37.4848,37.4325,37.4761,14824.0
2021-12-21 12:25:00,42.98,43.03,42.97,43.02,27304.0,37.4761,37.5197,37.4674,37.511,27304.0
2021-12-21 12:30:00,43.03,43.07,43.02,43.07,14015.0,37.5197,37.5546,37.511,37.5546,14015.0
2021-12-21 12:35:00,43.08,43.11,43.08,43.09,27056.0,37.5633,37.5894,37.5633,37.572,27056.0
2021-12-21 12:40:00,43.08,43.09,43.05,43.06,29073.0,37.5633,37.572,37.5371,37.5458,29073.0
2021-12-21 12:45:00,43.06,43.1,43.06,43.1,19119.0,37.5458,37.5807,37.5458,37.5807,19119.0
2021-12-21 12:50:00,43.1,43.13,43.09,43.13,15022.0,37.5807,37.6069,37.572,37.6069,15022.0
2021-12-21 12:55:00,43.13,43.17,43.13,43.14,27353.0,37.6069,37.6418,37.6069,37.6156,27353.0
2021-12-21 13:00:00,43.13,43.17,43.13,43.15,24012.0,37.6069,37.6418,37.6069,37.6243,24012.0
2021-12-21 13:05:00,43.15,43.15,43.09,43.11,9318.0,37.6243,37.6243,37.572,37.5894,9318.0
2021-12-21 13:10:00,43.12,43.13,43.08,43.13,16350.0,37.5982,37.6069,37.5633,37.6069,16350.0
2021-12-21 13:15:00,43.12,43.14,43.1,43.11,11386.0,37.5982,37.6156,37.5807,37.5894,11386.0
2021-12-21 13:20:00,43.12,43.12,43.08,43.08,10797.0,37.5982,37.5982,37.5633,37.5633,10797.0
2021-12-21 13:25:00,43.09,43.1,43.05,43.07,8282.0,37.572,37.5807,37.5371,37.5546,8282.0
2021-12-21 13:30:00,43.09,43.1,43.06,43.09,15117.0,37.572,37.5807,37.5458,37.572,15117.0
2021-12-21 13:35:00,43.09,43.14,43.08,43.12,21292.0,37.572,37.6156,37.5633,37.5982,21292.0
2021-12-21 13:40:00,43.12,43.13,43.1,43.11,9431.0,37.5982,37.6069,37.5807,37.5894,9431.0
2021-12-21 13:45:00,43.11,43.16,43.1,43.16,18840.0,37.5894,37.633,37.5807,37.633,18840.0
2021-12-21 13:50:00,43.15,43.17,43.13,43.13,9472.0,37.6243,37.6418,37.6069,37.6069,9472.0
2021-12-21 13:55:00,43.13,43.15,43.12,43.14,33365.0,37.6069,37.6243,37.5982,37.6156,33365.0
2021-12-21 14:00:00,43.14,43.14,43.11,43.13,45697.0,37.6156,37.6156,37.5894,37.6069,45697.0
2021-12-21 14:05:00,43.12,43.15,43.12,43.14,33537.0,37.5982,37.6243,37.5982,37.6156,33537.0
2021-12-21 14:10:00,43.14,43.16,43.12,43.13,10972.0,37.6156,37.633,37.5982,37.6069,10972.0
2021-12-21 14:15:00,43.13,43.16,43.12,43.13,25308.0,37.6069,37.633,37.5982,37.6069,25308.0
2021-12-21 14:20:00,43.14,43.14,43.1,43.11,22290.0,37.6156,37.6156,37.5807,37.5894,22290.0
2021-12-21 14:25:00,43.11,43.12,43.1,43.11,13410.0,37.5894,37.5982,37.5807,37.5894,13410.0
2021-12-21 14:30:00,43.11,43.14,43.09,43.12,11538.0,37.5894,37.6156,37.572,37.5982,11538.0
2021-12-21 14:35:00,43.12,43.12,43.08,43.09,11399.0,37.5982,37.5982,37.5633,37.572,11399.0
2021-12-21 14:40:00,43.08,43.09,43.06,43.08,9965.0,37.5633,37.572,37.5458,37.5633,9965.0
2021-12-21 14:45:00,43.08,43.12,43.08,43.11,14112.0,37.5633,37.5982,37.5633,37.5894,14112.0
2021-12-21 14:50:00,43.11,43.13,43.09,43.09,15482.0,37.5894,37.6069,37.572,37.572,15482.0
2021-12-21 14:55:00,43.09,43.12,43.08,43.1,10713.0,37.572,37.5982,37.5633,37.5807,10713.0
2021-12-21 15:00:00,43.1,43.1,43.05,43.05,12762.0,37.5807,37.5807,37.5371,37.5371,12762.0
2021-12-21 15:05:00,43.05,43.09,43.04,43.08,10859.0,37.5371,37.572,37.5284,37.5633,10859.0
2021-12-21 15:10:00,43.08,43.15,43.08,43.15,13249.0,37.5633,37.6243,37.5633,37.6243,13249.0
2021-12-21 15:15:00,43.15,43.19,43.14,43.16,35524.0,37.6243,37.6592,37.6156,37.633,35524.0
2021-12-21 15:20:00,43.16,43.18,43.13,43.14,24080.0,37.633,37.6505,37.6069,37.6156,24080.0
2021-12-21 15:25:00,43.15,43.16,43.1,43.12,20138.0,37.6243,37.633,37.5807,37.5982,20138.0
2021-12-21 15:30:00,43.12,43.15,43.08,43.1,18622.0,37.5982,37.6243,37.5633,37.5807,18622.0
2021-12-21 15:35:00,43.11,43.12,43.07,43.08,15153.0,37.5894,37.5982,37.5546,37.5633,15153.0
2021-12-21 15:40:00,43.07,43.12,43.06,43.06,34900.0,37.5546,37.5982,37.5458,37.5458,34900.0
2021-12-21 15:45:00,43.06,43.07,43.02,43.05,22436.0,37.5458,37.5546,37.511,37.5371,22436.0
2021-12-21 15:50:00,43.05,43.06,43.0,43.05,57514.0,37.5371,37.5458,37.4935,37.5371,57514.0
2021-12-21 15:55:00,43.04,43.05,42.99,42.99,108632.0,37.5284,37.5371,37.4848,37.4848,108632.0
2021-12-22 09:30:00,43.02,43.13,42.91,43.07,75497.0,37.511,37.6069,37.4151,37.5546,75497.0
2021-12-22 09:35:00,43.07,43.09,42.97,43.07,18240.0,37.5546,37.572,37.4674,37.5546,18240.0
2021-12-22 09:40:00,43.05,43.08,43.0,43.07,15012.0,37.5371,37.5633,37.4935,37.5546,15012.0
2021-12-22 09:45:00,43.06,43.07,42.87,42.87,18117.0,37.5458,37.5546,37.3802,37.3802,18117.0
2021-12-22 09:50:00,42.86,42.86,42.78,42.85,16041.0,37.3715,37.3715,37.3017,37.3627,16041.0
2021-12-22 09:55:00,42.87,42.95,42.85,42.94,19187.0,37.3802,37.4499,37.3627,37.4412,19187.0
2021-12-22 10:00:00,42.95,43.14,42.95,43.13,51434.0,37.4499,37.6156,37.4499,37.6069,51434.0
2021-12-22 10:05:00,43.12,43.12,43.05,43.1,11802.0,37.5982,37.5982,37.5371,37.5807,11802.0
2021-12-22 10:10:00,43.11,43.18,43.11,43.16,11386.0,37.5894,37.6505,37.5894,37.633,11386.0
2021-12-22 10:15:00,43.15,43.18,43.14,43.18,12496.0,37.6243,37.6505,37.6156,37.6505,12496.0
2021-12-22 10:20:00,43.19,43.21,43.17,43.2,9420.0,37.6592,37.6766,37.6418,37.6679,9420.0
2021-12-22 10:25:00,43.18,43.23,43.16,43.22,16303.0,37.6505,37.6941,37.633,37.6854,16303.0
2021-12-22 10:30:00,43.21,43.21,43.14,43.18,16662.0,37.6766,37.6766,37.6156,37.6505,16662.0
2021-12-22 10:35:00,43.19,43.3,43.17,43.3,25207.0,37.6592,37.7551,37.6418,37.7551,25207.0
2021-12-22 10:40:00,43.3,43.33,43.26,43.27,27242.0,37.7551,37.7813,37.7202,37.729,27242.0
2021-12-22 10:45:00,43.27,43.31,43.27,43.3,13424.0,37.729,37.7638,37.729,37.7551,13424.0
2021-12-22 10:50:00,43.32,43.34,43.31,43.33,19859.0,37.7725,37.79,37.7638,37.7813,19859.0
2021-12-22 10:55:00,43.34,43.34,43.27,43.28,16192.0,37.79,37.79,37.729,37.7377,16192.0
2021-12-22 11:00:00,43.3,43.31,43.27,43.3,14911.0,37.7551,37.7638,37.729,37.7551,14911.0
2021-12-22 11:05:00,43.3,43.3,43.26,43.3,18506.0,37.7551,37.7551,37.7202,37.7551,18506.0
2021-12-22 11:10:00,43.3,43.38,43.3,43.38,37934.0,37.7551,37.8249,37.7551,37.8249,37934.0
2021-12-22 11:15:00,43.37,43.37,43.33,43.36,34978.0,37.8161,37.8161,37.7813,37.8074,34978.0
2021-12-22 11:20:00,43.37,43.38,43.34,43.38,14408.0,37.8161,37.8249,37.79,37.8249,14408.0
2021-12-22 11:25:00,43.38,43.42,43.36,43.41,36320.0,37.8249,37.8597,37.8074,37.851,36320.0
2021-12-22 11:30:00,43.4,43.44,43.38,43.42,25641.0,37.8423,37.8772,37.8249,37.8597,25641.0
2021-12-22 11:35:00,43.42,43.42,43.38,43.38,11794.0,37.8597,37.8597,37.8249,37.8249,11794.0
2021-12-22 11:40:00,43.39,43.39,43.37,43.38,15478.0,37.8336,37.8336,37.8161,37.8249,15478.0
2021-12-22 11:45:00,43.38,43.41,43.36,43.4,3245.0,37.8249,37.851,37.8074,37.8423,3245.0
2021-12-22 11:50:00,43.41,43.41,43.39,43.41,4531.0,37.851,37.851,37.8336,37.851,4531.0
2021-12-22 11:55:00,43.41,43.44,43.4,43.43,7435.0,37.851,37.8772,37.8423,37.8685,7435.0
2021-12-22 12:00:00,43.43,43.49,43.41,43.49,24129.0,37.8685,37.9208,37.851,37.9208,24129.0
2021-12-22 12:05:00,43.49,43.5,43.47,43.48,12592.0,37.9208,37.9295,37.9033,37.9121,12592.0
2021-12-22 12:10:00,43.48,43.49,43.46,43.47,3192.0,37.9121,37.9208,37.8946,37.9033,3192.0
2021-12-22 12:15:00,43.48,43.51,43.47,43.48,8596.0,37.9121,37.9382,37.9033,37.9121,8596.0
2021-12-22 12:20:00,43.47,43.5,43.46,43.49,4700.0,37.9033,37.9295,37.8946,37.9208,4700.0
2021-12-22 12:25:00,43.5,43.55,43.49,43.55,6825.0,37.9295,37.9731,37.9208,37.9731,6825.0
2021-12-22 12:30:00,43.54,43.55,43.51,43.55,4025.0,37.9644,37.9731,37.9382,37.9731,4025.0
2021-12-22 12:35:00,43.55,43.57,43.52,43.53,5588.0,37.9731,37.9905,37.9469,37.9557,5588.0
2021-12-22 12:40:00,43.54,43.56,43.53,43.56,4357.0,37.9644,37.9818,37.9557,37.9818,4357.0
2021-12-22 12:45:00,43.56,43.57,43.55,43.57,2810.0,37.9818,37.9905,37.9731,37.9905,2810.0
2021-12-22 12:50:00,43.58,43.6,43.57,43.59,19158.0,37.9993,38.0167,37.9905,38.008,19158.0
2021-12-22 12:55:00,43.59,43.62,43.58,43.61,10240.0,38.008,38.0341,37.9993,38.0254,10240.0
2021-12-22 13:00:00,43.61,43.62,43.58,43.59,8558.0,38.0254,38.0341,37.9993,38.008,8558.0
2021-12-22 13:05:00,43.59,43.61,43.57,43.57,8841.0,38.008,38.0254,37.9905,37.9905,8841.0
2021-12-22 13:10:00,43.56,43.6,43.56,43.59,3677.0,37.9818,38.0167,37.9818,38.008,3677.0
2021-12-22 13:15:00,43.59,43.61,43.58,43.6,4334.0,38.008,38.0254,37.9993,38.0167,4334.0
2021-12-22 13:20:00,43.61,43.62,43.58,43.61,5968.0,38.0254,38.0341,37.9993,38.0254,5968.0
2021-12-22 13:25:00,43.62,43.62,43.58,43.6,7685.0,38.0341,38.0341,37.9993,38.0167,7685.0
2021-12-22 13:30:00,43.6,43.61,43.58,43.58,7457.0,38.0167,38.0254,37.9993,37.9993,7457.0
2021-12-22 13:35:00,43.59,43.6,43.55,43.56,11581.0,38.008,38.0167,37.9731,37.9818,11581.0
2021-12-22 13:40:00,43.55,43.57,43.53,43.56,21737.0,37.9731,37.9905,37.9557,37.9818,21737.0
2021-12-22 13:45:00,43.57,43.59,43.55,43.58,8043.0,37.9905,38.008,37.9731,37.9993,8043.0
2021-12-22 13:50:00,43.59,43.6,43.57,43.6,3300.0,38.008,38.0167,37.9905,38.0167,3300.0
2021-12-22 13:55:00,43.6,43.61,43.57,43.57,4510.0,38.0167,38.0254,37.9905,37.9905,4510.0
2021-12-22 14:00:00,43.57,43.57,43.52,43.55,5682.0,37.9905,37.9905,37.9469,37.9731,5682.0
2021-12-22 14:05:00,43.55,43.56,43.51,43.54,15796.0,37.9731,37.9818,37.9382,37.9644,15796.0
2021-12-22 14:10:00,43.54,43.56,43.52,43.55,10818.0,37.9644,37.9818,37.9469,37.9731,10818.0
2021-12-22 14:15:00,43.55,43.59,43.55,43.59,9542.0,37.9731,38.008,37.9731,38.008,9542.0
2021-12-22 14:20:00,43.59,43.62,43.58,43.6,16595.0,38.008,38.0341,37.9993,38.0167,16595.0
2021-12-22 14:25:00,43.59,43.6,43.51,43.52,16620.0,38.008,38.0167,37.9382,37.9469,16620.0
2021-12-22 14:30:00,43.52,43.55,43.51,43.53,28839.0,37.9469,37.9731,37.9382,37.9557,28839.0
2021-12-22 14:35:00,43.52,43.55,43.5,43.54,46428.0,37.9469,37.9731,37.9295,37.9644,46428.0
2021-12-22 14:40:00,43.55,43.57,43.54,43.55,30261.0,37.9731,37.9905,37.9644,37.9731,30261.0
2021-12-22 14:45:00,43.55,43.58,43.54,43.58,27946.0,37.9731,37.9993,37.9644,37.9993,27946.0
2021-12-22 14:50:00,43.59,43.62,43.58,43.61,23219.0,38.008,38.0341,37.9993,38.0254,23219.0
2021-12-22 14:55:00,43.61,43.61,43.57,43.6,23210.0,38.0254,38.0254,37.9905,38.0167,23210.0
2021-12-22 15:00:00,43.59,43.63,43.57,43.58,45889.0,38.008,38.0429,37.9905,37.9993,45889.0
2021-12-22 15:05:00,43.57,43.61,43.56,43.57,72323.0,37.9905,38.0254,37.9818,37.9905,72323.0
2021-12-22 15:10:00,43.57,43.63,43.56,43.63,47378.0,37.9905,38.0429,37.9818,38.0429,47378.0
2021-12-22 15:15:00,43.63,43.64,43.58,43.59,41918.0,38.0429,38.0516,37.9993,38.008,41918.0
2021-12-22 15:20:00,43.59,43.61,43.57,43.59,24556.0,38.008,38.0254,37.9905,38.008,24556.0
2021-12-22 15:25:00,43.59,43.63,43.59,43.6,20195.0,38.008,38.0429,38.008,38.0167,20195.0
2021-12-22 15:30:00,43.59,43.64,43.59,43.63,28145.0,38.008,38.0516,38.008,38.0429,28145.0
2021-12-22 15:35:00,43.63,43.63,43.61,43.63,12958.0,38.0429,38.0429,38.0254,38.0429,12958.0
2021-12-22 15:40:00,43.63,43.63,43.59,43.61,15492.0,38.0429,38.0429,38.008,38.0254,15492.0
2021-12-22 15:45:00,43.61,43.62,43.57,43.58,27724.0,38.0254,38.0341,37.9905,37.9993,27724.0
2021-12-22 15:50:00,43.58,43.63,43.58,43.6,28184.0,37.9993,38.0429,37.9993,38.0167,28184.0
2021-12-22 15:55:00,43.59,43.61,43.53,43.55,81640.0,38.008,38.0254,37.9557,37.9731,81640.0
2021-12-23 09:30:00,44.03,44.23,43.96,44.22,94033.0,38.3916,38.566,38.3306,38.5573,94033.0
2021-12-23 09:35:00,44.22,44.33,44.22,44.26,24790.0,38.5573,38.6532,38.5573,38.5922,24790.0
2021-12-23 09:40:00,44.26,44.39,44.23,44.39,17133.0,38.5922,38.7055,38.566,38.7055,17133.0
2021-12-23 09:45:00,44.39,44.45,44.38,44.42,22136.0,38.7055,38.7578,38.6968,38.7317,22136.0
2021-12-23 09:50:00,44.41,44.44,44.3,44.34,36653.0,38.723,38.7491,38.6271,38.6619,36653.0
2021-12-23 09:55:00,44.35,44.35,44.23,44.26,23692.0,38.6707,38.6707,38.566,38.5922,23692.0
2021-12-23 10:00:00,44.24,44.24,44.09,44.1,40749.0,38.5747,38.5747,38.4439,38.4527,40749.0
2021-12-23 10:05:00,44.13,44.24,44.12,44.23,20540.0,38.4788,38.5747,38.4701,38.566,20540.0
2021-12-23 10:10:00,44.23,44.28,44.2,44.23,39060.0,38.566,38.6096,38.5399,38.566,39060.0
2021-12-23 10:15:00,44.23,44.32,44.23,44.3,19583.0,38.566,38.6445,38.566,38.6271,19583.0
2021-12-23 10:20:00,44.3,44.3,44.22,44.25,7446.0,38.6271,38.6271,38.5573,38.5835,7446.0
2021-12-23 10:25:00,44.23,44.29,44.23,44.29,11089.0,38.566,38.6183,38.566,38.6183,11089.0
2021-12-23 10:30:00,44.3,44.32,44.25,44.27,14001.0,38.6271,38.6445,38.5835,38.6009,14001.0
2021-12-23 10:35:00,44.28,44.3,44.24,44.28,34589.0,38.6096,38.6271,38.5747,38.6096,34589.0
2021-12-23 10:40:00,44.27,44.3,44.26,44.28,41537.0,38.6009,38.6271,38.5922,38.6096,41537.0
2021-12-23 10:45:00,44.27,44.27,44.22,44.24,19949.0,38.6009,38.6009,38.5573,38.5747,19949.0
2021-12-23 10:50:00,44.23,44.26,44.22,44.25,10808.0,38.566,38.5922,38.5573,38.5835,10808.0
2021-12-23 10:55:00,44.23,44.25,44.2,44.22,8849.0,38.566,38.5835,38.5399,38.5573,8849.0
2021-12-23 11:00:00,44.22,44.22,44.17,44.21,7651.0,38.5573,38.5573,38.5137,38.5486,7651.0
2021-12-23 11:05:00,44.22,44.23,44.19,44.21,9261.0,38.5573,38.566,38.5311,38.5486,9261.0
2021-12-23 11:10:00,44.22,44.22,44.15,44.19,11987.0,38.5573,38.5573,38.4963,38.5311,11987.0
2021-12-23 11:15:00,44.19,44.25,44.18,44.23,11266.0,38.5311,38.5835,38.5224,38.566,11266.0
2021-12-23 11:20:00,44.24,44.24,44.2,44.22,5977.0,38.5747,38.5747,38.5399,38.5573,5977.0
2021-12-23 11:25:00,44.21,44.25,44.19,44.19,10986.0,38.5486,38.5835,38.5311,38.5311,10986.0
2021-12-23 11:30:00,44.19,44.19,44.13,44.13,28211.0,38.5311,38.5311,38.4788,38.4788,28211.0
2021-12-23 11:35:00,44.13,44.13,44.08,44.09,22131.0,38.4788,38.4788,38.4352,38.4439,22131.0
2021-12-23 11:40:00,44.1,44.11,44.06,44.08,6685.0,38.4527,38.4614,38.4178,38.4352,6685.0
2021-12-23 11:45:00,44.09,44.1,44.05,44.06,6612.0,38.4439,38.4527,38.4091,38.4178,6612.0
2021-12-23 11:50:00,44.05,44.07,44.04,44.04,5864.0,38.4091,38.4265,38.4003,38.4003,5864.0
2021-12-23 11:55:00,44.04,44.09,44.04,44.07,8349.0,38.4003,38.4439,38.4003,38.4265,8349.0
2021-12-23 12:00:00,44.07,44.09,44.04,44.04,7676.0,38.4265,38.4439,38.4003,38.4003,7676.0
2021-12-23 12:05:00,44.04,44.05,44.03,44.03,7650.0,38.4003,38.4091,38.3916,38.3916,7650.0
2021-12-23 12:10:00,44.03,44.06,44.03,44.05,7339.0,38.3916,38.4178,38.3916,38.4091,7339.0
2021-12-23 12:15:00,44.05,44.08,44.05,44.08,14433.0,38.4091,38.4352,38.4091,38.4352,14433.0
2021-12-23 12:20:00,44.07,44.09,44.06,44.07,11819.0,38.4265,38.4439,38.4178,38.4265,11819.0
2021-12-23 12:25:00,44.08,44.08,44.07,44.08,3032.0,38.4352,38.4352,38.4265,38.4352,3032.0
2021-12-23 12:30:00,44.08,44.1,44.03,44.05,13877.0,38.4352,38.4527,38.3916,38.4091,13877.0
2021-12-23 12:35:00,44.05,44.05,44.02,44.03,31516.0,38.4091,38.4091,38.3829,38.3916,31516.0
2021-12-23 12:40:00,44.04,44.04,43.97,43.98,18104.0,38.4003,38.4003,38.3393,38.348,18104.0
2021-12-23 12:45:00,43.98,43.99,43.96,43.97,13601.0,38.348,38.3568,38.3306,38.3393,13601.0
2021-12-23 12:50:00,43.96,43.99,43.94,43.96,29399.0,38.3306,38.3568,38.3132,38.3306,29399.0
2021-12-23 12:55:00,43.96,43.96,43.93,43.96,16276.0,38.3306,38.3306,38.3044,38.3306,16276.0
2021-12-23 13:00:00,43.96,43.97,43.92,43.92,12594.0,38.3306,38.3393,38.2957,38.2957,12594.0
2021-12-23 13:05:00,43.93,43.93,43.87,43.88,21630.0,38.3044,38.3044,38.2521,38.2608,21630.0
2021-12-23 13:10:00,43.87,43.88,43.85,43.85,8995.0,38.2521,38.2608,38.2347,38.2347,8995.0
2021-12-23 13:15:00,43.86,43.86,43.81,43.85,31018.0,38.2434,38.2434,38.1998,38.2347,31018.0
2021-12-23 13:20:00,43.84,43.85,43.83,43.84,7136.0,38.226,38.2347,38.2172,38.226,7136.0
2021-12-23 13:25:00,43.84,43.85,43.8,43.81,18778.0,38.226,38.2347,38.1911,38.1998,18778.0
2021-12-23 13:30:00,43.8,43.81,43.77,43.8,21245.0,38.1911,38.1998,38.1649,38.1911,21245.0
2021-12-23 13:35:00,43.8,43.82,43.8,43.8,12500.0,38.1911,38.2085,38.1911,38.1911,12500.0
2021-12-23 13:40:00,43.81,43.81,43.77,43.77,16828.0,38.1998,38.1998,38.1649,38.1649,16828.0
2021-12-23 13:45:00,43.78,43.82,43.77,43.82,35546.0,38.1736,38.2085,38.1649,38.2085,35546.0
2021-12-23 13:50:00,43.82,43.84,43.82,43.84,7318.0,38.2085,38.226,38.2085,38.226,7318.0
2021-12-23 13:55:00,43.83,43.86,43.83,43.85,33897.0,38.2172,38.2434,38.2172,38.2347,33897.0
2021-12-23 14:00:00,43.86,43.87,43.82,43.84,13496.0,38.2434,38.2521,38.2085,38.226,13496.0
2021-12-23 14:05:00,43.85,43.86,43.83,43.85,28668.0,38.2347,38.2434,38.2172,38.2347,28668.0
2021-12-23 14:10:00,43.85,43.85,43.82,43.85,27250.0,38.2347,38.2347,38.2085,38.2347,27250.0
2021-12-23 14:15:00,43.85,43.88,43.84,43.88,5206.0,38.2347,38.2608,38.226,38.2608,5206.0
2021-12-23 14:20:00,43.88,43.88,43.86,43.88,37320.0,38.2608,38.2608,38.2434,38.2608,37320.0
2021-12-23 14:25:00,43.88,43.88,43.86,43.88,21834.0,38.2608,38.2608,38.2434,38.2608,21834.0
2021-12-23 14:30:00,43.87,43.88,43.85,43.88,12057.0,38.2521,38.2608,38.2347,38.2608,12057.0
2021-12-23 14:35:00,43.88,43.88,43.87,43.88,28786.0,38.2608,38.2608,38.2521,38.2608,28786.0
2021-12-23 14:40:00,43.88,43.89,43.86,43.89,22403.0,38.2608,38.2696,38.2434,38.2696,22403.0
2021-12-23 14:45:00,43.88,43.9,43.88,43.9,24999.0,38.2608,38.2783,38.2608,38.2783,24999.0
2021-12-23 14:50:00,43.9,43.92,43.89,43.91,20398.0,38.2783,38.2957,38.2696,38.287,20398.0
2021-12-23 14:55:00,43.92,43.92,43.89,43.91,10046.0,38.2957,38.2957,38.2696,38.287,10046.0
2021-12-23 15:00:00,43.91,43.91,43.88,43.91,25022.0,38.287,38.287,38.2608,38.287,25022.0
2021-12-23 15:05:00,43.9,43.91,43.89,43.89,15436.0,38.2783,38.287,38.2696,38.2696,15436.0
2021-12-23 15:10:00,43.9,43.9,43.87,43.89,18367.0,38.2783,38.2783,38.2521,38.2696,18367.0
2021-12-23 15:15:00,43.89,43.92,43.88,43.89,24115.0,38.2696,38.2957,38.2608,38.2696,24115.0
2021-12-23 15:20:00,43.88,43.89,43.86,43.89,27780.0,38.2608,38.2696,38.2434,38.2696,27780.0
2021-12-23 15:25:00,43.88,43.88,43.85,43.87,30919.0,38.2608,38.2608,38.2347,38.2521,30919.0
2021-12-23 15:30:00,43.86,43.87,43.82,43.84,25624.0,38.2434,38.2521,38.2085,38.226,25624.0
2021-12-23 15:35:00,43.85,43.87,43.81,43.82,42003.0,38.2347,38.2521,38.1998,38.2085,42003.0
2021-12-23 15:40:00,43.82,43.84,43.81,43.83,45392.0,38.2085,38.226,38.1998,38.2172,45392.0
2021-12-23 15:45:00,43.84,43.91,43.84,43.89,54566.0,38.226,38.287,38.226,38.2696,54566.0
2021-12-23 15:50:00,43.89,43.93,43.87,43.87,48142.0,38.2696,38.3044,38.2521,38.2521,48142.0
2021-12-23 15:55:00,43.86,43.86,43.8,43.81,43200.0,38.2434,38.2434,38.1911,38.1998,43200.0
2021-12-27 09:30:00,43.65,43.72,43.43,43.44,68962.0,38.0603,38.1213,37.8685,37.8772,68962.0
2021-12-27 09:35:00,43.43,43.43,43.32,43.39,40027.0,37.8685,37.8685,37.7725,37.8336,40027.0
2021-12-27 09:40:00,43.39,43.61,43.39,43.59,12725.0,37.8336,38.0254,37.8336,38.008,12725.0
2021-12-27 09:45:00,43.6,43.81,43.6,43.81,25494.0,38.0167,38.1998,38.0167,38.1998,25494.0
2021-12-27 09:50:00,43.8,43.84,43.68,43.69,43053.0,38.1911,38.226,38.0864,38.0952,43053.0
2021-12-27 09:55:00,43.69,43.7,43.6,43.63,20168.0,38.0952,38.1039,38.0167,38.0429,20168.0
2021-12-27 10:00:00,43.62,43.67,43.59,43.64,10729.0,38.0341,38.0777,38.008,38.0516,10729.0
2021-12-27 10:05:00,43.64,43.65,43.6,43.65,17697.0,38.0516,38.0603,38.0167,38.0603,17697.0
2021-12-27 10:10:00,43.64,43.67,43.59,43.67,27662.0,38.0516,38.0777,38.008,38.0777,27662.0
2021-12-27 10:15:00,43.67,43.73,43.65,43.72,9599.0,38.0777,38.13,38.0603,38.1213,9599.0
2021-12-27 10:20:00,43.73,43.8,43.73,43.8,10102.0,38.13,38.1911,38.13,38.1911,10102.0
2021-12-27 10:25:00,43.79,43.81,43.76,43.8,9262.0,38.1824,38.1998,38.1562,38.1911,9262.0
2021-12-27 10:30:00,43.81,43.82,43.77,43.78,11239.0,38.1998,38.2085,38.1649,38.1736,11239.0
2021-12-27 10:35:00,43.76,43.8,43.76,43.8,20140.0,38.1562,38.1911,38.1562,38.1911,20140.0
2021-12-27 10:40:00,43.78,43.82,43.78,43.82,13889.0,38.1736,38.2085,38.1736,38.2085,13889.0
2021-12-27 10:45:00,43.83,43.91,43.83,43.91,22873.0,38.2172,38.287,38.2172,38.287,22873.0
2021-12-27 10:50:00,43.91,43.97,43.9,43.96,17347.0,38.287,38.3393,38.2783,38.3306,17347.0
2021-12-27 10:55:00,43.96,43.98,43.94,43.96,10843.0,38.3306,38.348,38.3132,38.3306,10843.0
2021-12-27 11:00:00,43.96,43.97,43.94,43.96,10625.0,38.3306,38.3393,38.3132,38.3306,10625.0
2021-12-27 11:05:00,43.96,43.97,43.94,43.96,7718.0,38.3306,38.3393,38.3132,38.3306,7718.0
2021-12-27 11:10:00,43.95,44.0,43.95,44.0,21348.0,38.3219,38.3655,38.3219,38.3655,21348.0
2021-12-27 11:15:00,44.0,44.03,43.99,43.99,42723.0,38.3655,38.3916,38.3568,38.3568,42723.0
2021-12-27 11:20:00,43.98,44.0,43.96,43.98,11164.0,38.348,38.3655,38.3306,38.348,11164.0
2021-12-27 11:25:00,43.98,44.04,43.97,44.04,20679.0,38.348,38.4003,38.3393,38.4003,20679.0
2021-12-27 11:30:00,44.03,44.03,43.98,44.0,14908.0,38.3916,38.3916,38.348,38.3655,14908.0
2021-12-27 11:35:00,44.01,44.01,43.96,43.98,13692.0,38.3742,38.3742,38.3306,38.348,13692.0
2021-12-27 11:40:00,43.99,44.02,43.97,44.0,18121.0,38.3568,38.3829,38.3393,38.3655,18121.0
2021-12-27 11:45:00,44.0,44.02,43.97,44.0,10380.0,38.3655,38.3829,38.3393,38.3655,10380.0
2021-12-27 11:50:00,44.0,44.06,43.99,44.04,30765.0,38.3655,38.4178,38.3568,38.4003,30765.0
2021-12-27 11:55:00,44.03,44.06,44.02,44.05,10258.0,38.3916,38.4178,38.3829,38.4091,10258.0
2021-12-27 12:00:00,44.04,44.04,44.02,44.03,22224.0,38.4003,38.4003,38.3829,38.3916,22224.0
2021-12-27 12:05:00,44.04,44.05,44.02,44.05,10481.0,38.4003,38.4091,38.3829,38.4091,10481.0
2021-12-27 12:10:00,44.04,44.08,44.04,44.06,9729.0,38.4003,38.4352,38.4003,38.4178,9729.0
2021-12-27 12:15:00,44.06,44.07,44.02,44.06,9232.0,38.4178,38.4265,38.3829,38.4178,9232.0
2021-12-27 12:20:00,44.07,44.07,44.04,44.05,12681.0,38.4265,38.4265,38.4003,38.4091,12681.0
2021-12-27 12:25:00,44.05,44.06,44.02,44.05,7640.0,38.4091,38.4178,38.3829,38.4091,7640.0
2021-12-27 12:30:00,44.05,44.06,44.04,44.05,8604.0,38.4091,38.4178,38.4003,38.4091,8604.0
2021-12-27 12:35:00,44.05,44.05,44.02,44.03,17272.0,38.4091,38.4091,38.3829,38.3916,17272.0
2021-12-27 12:40:00,44.02,44.05,44.02,44.04,7156.0,38.3829,38.4091,38.3829,38.4003,7156.0
2021-12-27 12:45:00,44.04,44.05,44.03,44.05,9949.0,38.4003,38.4091,38.3916,38.4091,9949.0
2021-12-27 12:50:00,44.04,44.04,44.01,44.02,5890.0,38.4003,38.4003,38.3742,38.3829,5890.0
2021-12-27 12:55:00,44.02,44.05,44.0,44.05,8236.0,38.3829,38.4091,38.3655,38.4091,8236.0
2021-12-27 13:00:00,44.04,44.04,44.0,44.01,31201.0,38.4003,38.4003,38.3655,38.3742,31201.0
2021-12-27 13:05:00,44.02,44.05,44.01,44.04,29030.0,38.3829,38.4091,38.3742,38.4003,29030.0
2021-12-27 13:10:00,44.04,44.07,44.04,44.07,8200.0,38.4003,38.4265,38.4003,38.4265,8200.0
2021-12-27 13:15:00,44.05,44.07,44.04,44.07,7685.0,38.4091,38.4265,38.4003,38.4265,7685.0
2021-12-27 13:20:00,44.07,44.07,44.05,44.05,3752.0,38.4265,38.4265,38.4091,38.4091,3752.0
2021-12-27 13:25:00,44.05,44.08,44.05,44.08,7418.0,38.4091,38.4352,38.4091,38.4352,7418.0
2021-12-27 13:30:00,44.08,44.08,44.07,44.07,6023.0,38.4352,38.4352,38.4265,38.4265,6023.0
2021-12-27 13:35:00,44.07,44.08,44.05,44.08,3425.0,38.4265,38.4352,38.4091,38.4352,3425.0
2021-12-27 13:40:00,44.08,44.08,44.07,44.08,7931.0,38.4352,38.4352,38.4265,38.4352,7931.0
2021-12-27 13:45:00,44.08,44.1,44.07,44.1,13096.0,38.4352,38.4527,38.4265,38.4527,13096.0
2021-12-27 13:50:00,44.09,44.12,44.09,44.12,15006.0,38.4439,38.4701,38.4439,38.4701,15006.0
2021-12-27 13:55:00,44.12,44.14,44.1,44.11,15558.0,38.4701,38.4875,38.4527,38.4614,15558.0
2021-12-27 14:00:00,44.11,44.12,44.09,44.12,4139.0,38.4614,38.4701,38.4439,38.4701,4139.0
2021-12-27 14:05:00,44.12,44.13,44.11,44.12,15454.0,38.4701,38.4788,38.4614,38.4701,15454.0
2021-12-27 14:10:00,44.13,44.16,44.13,44.16,10556.0,38.4788,38.505,38.4788,38.505,10556.0
2021-12-27 14:15:00,44.16,44.18,44.15,44.16,5803.0,38.505,38.5224,38.4963,38.505,5803.0
2021-12-27 14:20:00,44.16,44.19,44.16,44.18,2687.0,38.505,38.5311,38.505,38.5224,2687.0
2021-12-27 14:25:00,44.18,44.22,44.18,44.18,25118.0,38.5224,38.5573,38.5224,38.5224,25118.0
2021-12-27 14:30:00,44.18,44.2,44.18,44.18,12317.0,38.5224,38.5399,38.5224,38.5224,12317.0
2021-12-27 14:35:00,44.18,44.19,44.16,44.16,4246.0,38.5224,38.5311,38.505,38.505,4246.0
2021-12-27 14:40:00,44.16,44.18,44.15,44.17,5533.0,38.505,38.5224,38.4963,38.5137,5533.0
2021-12-27 14:45:00,44.16,44.17,44.15,44.16,11562.0,38.505,38.5137,38.4963,38.505,11562.0
2021-12-27 14:50:00,44.16,44.19,44.16,44.16,10252.0,38.505,38.5311,38.505,38.505,10252.0
2021-12-27 14:55:00,44.16,44.18,44.14,44.17,7215.0,38.505,38.5224,38.4875,38.5137,7215.0
2021-12-27 15:00:00,44.17,44.19,44.16,44.17,12661.0,38.5137,38.5311,38.505,38.5137,12661.0
2021-12-27 15:05:00,44.17,44.19,44.15,44.19,15702.0,38.5137,38.5311,38.4963,38.5311,15702.0
2021-12-27 15:10:00,44.18,44.19,44.15,44.16,7728.0,38.5224,38.5311,38.4963,38.505,7728.0
2021-12-27 15:15:00,44.16,44.19,44.15,44.19,11210.0,38.505,38.5311,38.4963,38.5311,11210.0
2021-12-27 15:20:00,44.18,44.18,44.13,44.14,10769.0,38.5224,38.5224,38.4788,38.4875,10769.0
2021-12-27 15:25:00,44.15,44.18,44.14,44.16,12010.0,38.4963,38.5224,38.4875,38.505,12010.0
2021-12-27 15:30:00,44.16,44.19,44.15,44.15,15256.0,38.505,38.5311,38.4963,38.4963,15256.0
2021-12-27 15:35:00,44.15,44.15,44.11,44.13,12503.0,38.4963,38.4963,38.4614,38.4788,12503.0
2021-12-27 15:40:00,44.13,44.22,44.12,44.2,51313.0,38.4788,38.5573,38.4701,38.5399,51313.0
2021-12-27 15:45:00,44.2,44.27,44.2,44.26,21993.0,38.5399,38.6009,38.5399,38.5922,21993.0
2021-12-27 15:50:00,44.26,44.28,44.23,44.25,44314.0,38.5922,38.6096,38.566,38.5835,44314.0
2021-12-27 15:55:00,44.25,44.29,44.24,44.28,95030.0,38.5835,38.6183,38.5747,38.6096,95030.0
2021-12-28 09:30:00,44.23,44.4,44.18,44.4,93560.0,38.566,38.7142,38.5224,38.7142,93560.0
2021-12-28 09:35:00,44.38,44.46,44.33,44.4,26434.0,38.6968,38.7666,38.6532,38.7142,26434.0
2021-12-28 09:40:00,44.39,44.41,44.24,44.24,12794.0,38.7055,38.723,38.5747,38.5747,12794.0
2021-12-28 09:45:00,44.23,44.24,44.04,44.04,19510.0,38.566,38.5747,38.4003,38.4003,19510.0
2021-12-28 09:50:00,44.05,44.13,44.05,44.13,23379.0,38.4091,38.4788,38.4091,38.4788,23379.0
2021-12-28 09:55:00,44.11,44.27,44.11,44.22,11747.0,38.4614,38.6009,38.4614,38.5573,11747.0
2021-12-28 10:00:00,44.21,44.24,44.17,44.24,7925.0,38.5486,38.5747,38.5137,38.5747,7925.0
2021-12-28 10:05:00,44.23,44.25,44.12,44.16,8508.0,38.566,38.5835,38.4701,38.505,8508.0
2021-12-28 10:10:00,44.15,44.19,44.12,44.13,14178.0,38.4963,38.5311,38.4701,38.4788,14178.0
2021-12-28 10:15:00,44.11,44.13,44.09,44.13,6928.0,38.4614,38.4788,38.4439,38.4788,6928.0
2021-12-28 10:20:00,44.13,44.18,44.12,44.17,12759.0,38.4788,38.5224,38.4701,38.5137,12759.0
2021-12-28 10:25:00,44.15,44.17,44.13,44.14,9571.0,38.4963,38.5137,38.4788,38.4875,9571.0
2021-12-28 10:30:00,44.12,44.14,44.1,44.1,13919.0,38.4701,38.4875,38.4527,38.4527,13919.0
2021-12-28 10:35:00,44.09,44.09,44.02,44.02,20871.0,38.4439,38.4439,38.3829,38.3829,20871.0
2021-12-28 10:40:00,44.03,44.05,44.01,44.04,25972.0,38.3916,38.4091,38.3742,38.4003,25972.0
2021-12-28 10:45:00,44.03,44.03,43.99,44.0,41298.0,38.3916,38.3916,38.3568,38.3655,41298.0
2021-12-28 10:50:00,44.0,44.0,43.96,43.98,13849.0,38.3655,38.3655,38.3306,38.348,13849.0
2021-12-28 10:55:00,43.98,44.0,43.93,43.95,27149.0,38.348,38.3655,38.3044,38.3219,27149.0
2021-12-28 11:00:00,43.93,43.95,43.9,43.95,14490.0,38.3044,38.3219,38.2783,38.3219,14490.0
2021-12-28 11:05:00,43.94,43.96,43.91,43.96,13863.0,38.3132,38.3306,38.287,38.3306,13863.0
2021-12-28 11:10:00,43.96,43.98,43.95,43.96,5619.0,38.3306,38.348,38.3219,38.3306,5619.0
2021-12-28 11:15:00,43.96,43.98,43.94,43.97,6839.0,38.3306,38.348,38.3132,38.3393,6839.0
2021-12-28 11:20:00,43.99,44.03,43.98,44.03,8620.0,38.3568,38.3916,38.348,38.3916,8620.0
2021-12-28 11:25:00,44.03,44.03,43.99,44.03,9814.0,38.3916,38.3916,38.3568,38.3916,9814.0
2021-12-28 11:30:00,44.04,44.04,44.01,44.02,8294.0,38.4003,38.4003,38.3742,38.3829,8294.0
2021-12-28 11:35:00,44.02,44.05,44.0,44.03,7563.0,38.3829,38.4091,38.3655,38.3916,7563.0
2021-12-28 11:40:00,44.02,44.06,44.02,44.04,3784.0,38.3829,38.4178,38.3829,38.4003,3784.0
2021-12-28 11:45:00,44.05,44.05,43.99,44.01,13524.0,38.4091,38.4091,38.3568,38.3742,13524.0
2021-12-28 11:50:00,44.01,44.04,44.01,44.02,11923.0,38.3742,38.4003,38.3742,38.3829,11923.0
2021-12-28 11:55:00,44.01,44.01,43.98,44.0,10511.0,38.3742,38.3742,38.348,38.3655,10511.0
2021-12-28 12:00:00,43.98,44.0,43.95,43.96,8356.0,38.348,38.3655,38.3219,38.3306,8356.0
2021-12-28 12:05:00,43.95,43.98,43.95,43.96,6313.0,38.3219,38.348,38.3219,38.3306,6313.0
2021-12-28 12:10:00,43.96,43.96,43.92,43.94,9540.0,38.3306,38.3306,38.2957,38.3132,9540.0
2021-12-28 12:15:00,43.94,43.99,43.93,43.98,6902.0,38.3132,38.3568,38.3044,38.348,6902.0
2021-12-28 12:20:00,43.97,43.98,43.96,43.98,8422.0,38.3393,38.348,38.3306,38.348,8422.0
2021-12-28 12:25:00,43.97,44.0,43.94,43.95,6404.0,38.3393,38.3655,38.3132,38.3219,6404.0
2021-12-28 12:30:00,43.95,43.95,43.88,43.9,8294.0,38.3219,38.3219,38.2608,38.2783,8294.0
2021-12-28 12:35:00,43.9,43.91,43.88,43.88,2249.0,38.2783,38.287,38.2608,38.2608,2249.0
2021-12-28 12:40:00,43.88,43.9,43.87,43.88,11049.0,38.2608,38.2783,38.2521,38.2608,11049.0
2021-12-28 12:45:00,43.88,43.89,43.86,43.87,8613.0,38.2608,38.2696,38.2434,38.2521,8613.0
2021-12-28 12:50:00,43.87,43.89,43.85,43.88,18547.0,38.2521,38.2696,38.2347,38.2608,18547.0
2021-12-28 12:55:00,43.88,43.92,43.88,43.91,5323.0,38.2608,38.2957,38.2608,38.287,5323.0
2021-12-28 13:00:00,43.9,43.92,43.89,43.92,5779.0,38.2783,38.2957,38.2696,38.2957,5779.0
2021-12-28 13:05:00,43.92,43.94,43.92,43.92,7642.0,38.2957,38.3132,38.2957,38.2957,7642.0
2021-12-28 13:10:00,43.92,43.99,43.91,43.96,11156.0,38.2957,38.3568,38.287,38.3306,11156.0
2021-12-28 13:15:00,43.95,43.97,43.93,43.96,2406.0,38.3219,38.3393,38.3044,38.3306,2406.0
2021-12-28 13:20:00,43.97,43.99,43.97,43.98,4569.0,38.3393,38.3568,38.3393,38.348,4569.0
2021-12-28 13:25:00,43.99,44.0,43.98,43.99,4374.0,38.3568,38.3655,38.348,38.3568,4374.0
2021-12-28 13:30:00,43.99,44.0,43.98,43.98,3295.0,38.3568,38.3655,38.348,38.348,3295.0
2021-12-28 13:35:00,43.99,44.02,43.99,44.0,5968.0,38.3568,38.3829,38.3568,38.3655,5968.0
2021-12-28 13:40:00,44.01,44.04,43.99,44.03,12735.0,38.3742,38.4003,38.3568,38.3916,12735.0
2021-12-28 13:45:00,44.03,44.04,44.0,44.01,7367.0,38.3916,38.4003,38.3655,38.3742,7367.0
2021-12-28 13:50:00,44.02,44.04,44.01,44.04,5095.0,38.3829,38.4003,38.3742,38.4003,5095.0
2021-12-28 13:55:00,44.05,44.08,44.05,44.07,7550.0,38.4091,38.4352,38.4091,38.4265,7550.0
2021-12-28 14:00:00,44.07,44.08,44.03,44.05,10573.0,38.4265,38.4352,38.3916,38.4091,10573.0
2021-12-28 14:05:00,44.05,44.06,44.03,44.05,2994.0,38.4091,38.4178,38.3916,38.4091,2994.0
2021-12-28 14:10:00,44.04,44.08,44.04,44.07,3919.0,38.4003,38.4352,38.4003,38.4265,3919.0
2021-12-28 14:15:00,44.08,44.12,44.08,44.09,7729.0,38.4352,38.4701,38.4352,38.4439,7729.0
2021-12-28 14:20:00,44.09,44.1,44.07,44.07,12143.0,38.4439,38.4527,38.4265,38.4265,12143.0
2021-12-28 14:25:00,44.08,44.09,44.06,44.07,4440.0,38.4352,38.4439,38.4178,38.4265,4440.0
2021-12-28 14:30:00,44.07,44.07,44.05,44.05,5628.0,38.4265,38.4265,38.4091,38.4091,5628.0
2021-12-28 14:35:00,44.05,44.07,44.03,44.03,10271.0,38.4091,38.4265,38.3916,38.3916,10271.0
2021-12-28 14:40:00,44.03,44.03,44.02,44.02,8053.0,38.3916,38.3916,38.3829,38.3829,8053.0
2021-12-28 14:45:00,44.02,44.03,44.0,44.02,3544.0,38.3829,38.3916,38.3655,38.3829,3544.0
2021-12-28 14:50:00,44.01,44.03,43.98,44.03,26092.0,38.3742,38.3916,38.348,38.3916,26092.0
2021-12-28 14:55:00,44.03,44.04,44.01,44.02,13772.0,38.3916,38.4003,38.3742,38.3829,13772.0
2021-12-28 15:00:00,44.02,44.05,44.02,44.04,9730.0,38.3829,38.4091,38.3829,38.4003,9730.0
2021-12-28 15:05:00,44.04,44.05,44.02,44.04,9534.0,38.4003,38.4091,38.3829,38.4003,9534.0
2021-12-28 15:10:00,44.03,44.06,44.03,44.04,10233.0,38.3916,38.4178,38.3916,38.4003,10233.0
2021-12-28 15:15:00,44.04,44.06,44.02,44.03,11325.0,38.4003,38.4178,38.3829,38.3916,11325.0
2021-12-28 15:20:00,44.03,44.06,44.03,44.04,17783.0,38.3916,38.4178,38.3916,38.4003,17783.0
2021-12-28 15:25:00,44.05,44.08,44.04,44.08,18319.0,38.4091,38.4352,38.4003,38.4352,18319.0
2021-12-28 15:30:00,44.08,44.09,44.04,44.07,12824.0,38.4352,38.4439,38.4003,38.4265,12824.0
2021-12-28 15:35:00,44.07,44.1,44.06,44.08,15857.0,38.4265,38.4527,38.4178,38.4352,15857.0
2021-12-28 15:40:00,44.07,44.1,44.07,44.07,26526.0,38.4265,38.4527,38.4265,38.4265,26526.0
2021-12-28 15:45:00,44.08,44.1,44.05,44.05,13739.0,38.4352,38.4527,38.4091,38.4091,13739.0
2021-12-28 15:50:00,44.04,44.04,43.97,43.99,54819.0,38.4003,38.4003,38.3393,38.3568,54819.0
2021-12-28 15:55:00,43.98,43.99,43.95,43.97,58489.0,38.348,38.3568,38.3219,38.3393,58489.0
2021-12-29 09:30:00,43.95,43.99,43.81,43.9,80894.0,38.3219,38.3568,38.1998,38.2783,80894.0
2021-12-29 09:35:00,43.88,43.94,43.8,43.86,54358.0,38.2608,38.3132,38.1911,38.2434,54358.0
2021-12-29 09:40:00,43.85,43.87,43.78,43.8,29478.0,38.2347,38.2521,38.1736,38.1911,29478.0
2021-12-29 09:45:00,43.8,43.83,43.72,43.78,65881.0,38.1911,38.2172,38.1213,38.1736,65881.0
2021-12-29 09:50:00,43.76,43.89,43.74,43.88,30094.0,38.1562,38.2696,38.1388,38.2608,30094.0
2021-12-29 09:55:00,43.88,43.91,43.81,43.81,23188.0,38.2608,38.287,38.1998,38.1998,23188.0
2021-12-29 10:00:00,43.81,43.9,43.8,43.9,18649.0,38.1998,38.2783,38.1911,38.2783,18649.0
2021-12-29 10:05:00,43.89,44.01,43.88,44.0,42570.0,38.2696,38.3742,38.2608,38.3655,42570.0
2021-12-29 10:10:00,44.0,44.02,43.94,44.02,14550.0,38.3655,38.3829,38.3132,38.3829,14550.0
2021-12-29 10:15:00,44.01,44.04,43.95,44.02,56522.0,38.3742,38.4003,38.3219,38.3829,56522.0
2021-12-29 10:20:00,44.01,44.11,44.01,44.11,28563.0,38.3742,38.4614,38.3742,38.4614,28563.0
2021-12-29 10:25:00,44.1,44.11,44.01,44.02,22550.0,38.4527,38.4614,38.3742,38.3829,22550.0
2021-12-29 10:30:00,44.02,44.08,44.01,44.08,24759.0,38.3829,38.4352,38.3742,38.4352,24759.0
2021-12-29 10:35:00,44.08,44.11,44.05,44.09,16794.0,38.4352,38.4614,38.4091,38.4439,16794.0
2021-12-29 10:40:00,44.08,44.18,44.08,44.18,37253.0,38.4352,38.5224,38.4352,38.5224,37253.0
2021-12-29 10:45:00,44.18,44.22,44.18,44.19,24973.0,38.5224,38.5573,38.5224,38.5311,24973.0
2021-12-29 10:50:00,44.19,44.2,44.15,44.19,22212.0,38.5311,38.5399,38.4963,38.5311,22212.0
2021-12-29 10:55:00,44.2,44.21,44.14,44.15,21636.0,38.5399,38.5486,38.4875,38.4963,21636.0
2021-12-29 11:00:00,44.15,44.15,44.11,44.15,28416.0,38.4963,38.4963,38.4614,38.4963,28416.0
2021-12-29 11:05:00,44.15,44.16,44.09,44.09,15355.0,38.4963,38.505,38.4439,38.4439,15355.0
2021-12-29 11:10:00,44.08,44.08,44.01,44.02,39010.0,38.4352,38.4352,38.3742,38.3829,39010.0
2021-12-29 11:15:00,44.02,44.05,44.0,44.01,24940.0,38.3829,38.4091,38.3655,38.3742,24940.0
2021-12-29 11:20:00,44.02,44.04,43.98,43.98,31205.0,38.3829,38.4003,38.348,38.348,31205.0
2021-12-29 11:25:00,43.97,43.98,43.92,43.95,20392.0,38.3393,38.348,38.2957,38.3219,20392.0
2021-12-29 11:30:00,43.89,43.89,43.84,43.89,42604.0,38.2696,38.2696,38.226,38.2696,42604.0
2021-12-29 11:35:00,43.88,43.89,43.81,43.82,25551.0,38.2608,38.2696,38.1998,38.2085,25551.0
2021-12-29 11:40:00,43.8,43.82,43.78,43.78,24013.0,38.1911,38.2085,38.1736,38.1736,24013.0
2021-12-29 11:45:00,43.8,43.81,43.75,43.81,42149.0,38.1911,38.1998,38.1475,38.1998,42149.0
2021-12-29 11:50:00,43.8,43.82,43.79,43.8,24871.0,38.1911,38.2085,38.1824,38.1911,24871.0
2021-12-29 11:55:00,43.8,43.85,43.79,43.83,12373.0,38.1911,38.2347,38.1824,38.2172,12373.0
2021-12-29 12:00:00,43.83,43.83,43.79,43.8,17859.0,38.2172,38.2172,38.1824,38.1911,17859.0
2021-12-29 12:05:00,43.81,43.81,43.75,43.77,68670.0,38.1998,38.1998,38.1475,38.1649,68670.0
2021-12-29 12:10:00,43.77,43.77,43.71,43.73,16436.0,38.1649,38.1649,38.1126,38.13,16436.0
2021-12-29 12:15:00,43.72,43.72,43.68,43.7,15378.0,38.1213,38.1213,38.0864,38.1039,15378.0
2021-12-29 12:20:00,43.71,43.72,43.7,43.72,9986.0,38.1126,38.1213,38.1039,38.1213,9986.0
2021-12-29 12:25:00,43.72,43.77,43.71,43.77,8768.0,38.1213,38.1649,38.1126,38.1649,8768.0
2021-12-29 12:30:00,43.76,43.79,43.75,43.79,5313.0,38.1562,38.1824,38.1475,38.1824,5313.0
2021-12-29 12:35:00,43.79,43.81,43.79,43.81,5959.0,38.1824,38.1998,38.1824,38.1998,5959.0
2021-12-29 12:40:00,43.81,43.83,43.8,43.82,4355.0,38.1998,38.2172,38.1911,38.2085,4355.0
2021-12-29 12:45:00,43.83,43.83,43.82,43.83,200.0,38.2172,38.2172,38.2085,38.2172,200.0
2021-12-29 12:50:00,43.82,43.83,43.8,43.83,8577.0,38.2085,38.2172,38.1911,38.2172,8577.0
2021-12-29 12:55:00,43.83,43.85,43.82,43.84,13956.0,38.2172,38.2347,38.2085,38.226,13956.0
2021-12-29 13:00:00,43.84,43.87,43.84,43.84,11324.0,38.226,38.2521,38.226,38.226,11324.0
2021-12-29 13:05:00,43.85,43.87,43.83,43.87,10969.0,38.2347,38.2521,38.2172,38.2521,10969.0
2021-12-29 13:10:00,43.87,43.88,43.85,43.88,8567.0,38.2521,38.2608,38.2347,38.2608,8567.0
2021-12-29 13:15:00,43.87,43.88,43.83,43.85,7726.0,38.2521,38.2608,38.2172,38.2347,7726.0
2021-12-29 13:20:00,43.84,43.84,43.8,43.83,30292.0,38.226,38.226,38.1911,38.2172,30292.0
2021-12-29 13:25:00,43.83,43.86,43.83,43.85,8388.0,38.2172,38.2434,38.2172,38.2347,8388.0
2021-12-29 13:30:00,43.85,43.87,43.84,43.85,7442.0,38.2347,38.2521,38.226,38.2347,7442.0
2021-12-29 13:35:00,43.84,43.86,43.83,43.84,7720.0,38.226,38.2434,38.2172,38.226,7720.0
2021-12-29 13:40:00,43.83,43.86,43.83,43.84,12904.0,38.2172,38.2434,38.2172,38.226,12904.0
2021-12-29 13:45:00,43.85,43.87,43.83,43.84,12224.0,38.2347,38.2521,38.2172,38.226,12224.0
2021-12-29 13:50:00,43.84,43.86,43.82,43.86,11701.0,38.226,38.2434,38.2085,38.2434,11701.0
2021-12-29 13:55:00,43.85,43.87,43.84,43.87,18214.0,38.2347,38.2521,38.226,38.2521,18214.0
2021-12-29 14:00:00,43.87,43.88,43.84,43.84,10809.0,38.2521,38.2608,38.226,38.226,10809.0
2021-12-29 14:05:00,43.84,43.88,43.84,43.88,23222.0,38.226,38.2608,38.226,38.2608,23222.0
2021-12-29 14:10:00,43.87,43.87,43.84,43.86,8302.0,38.2521,38.2521,38.226,38.2434,8302.0
2021-12-29 14:15:00,43.86,43.86,43.84,43.85,6903.0,38.2434,38.2434,38.226,38.2347,6903.0
2021-12-29 14:20:00,43.85,43.85,43.82,43.83,12972.0,38.2347,38.2347,38.2085,38.2172,12972.0
2021-12-29 14:25:00,43.83,43.84,43.82,43.84,18374.0,38.2172,38.226,38.2085,38.226,18374.0
2021-12-29 14:30:00,43.83,43.84,43.8,43.8,7309.0,38.2172,38.226,38.1911,38.1911,7309.0
2021-12-29 14:35:00,43.8,43.82,43.79,43.8,17364.0,38.1911,38.2085,38.1824,38.1911,17364.0
2021-12-29 14:40:00,43.8,43.82,43.79,43.82,14924.0,38.1911,38.2085,38.1824,38.2085,14924.0
2021-12-29 14:45:00,43.82,43.82,43.8,43.81,9375.0,38.2085,38.2085,38.1911,38.1998,9375.0
2021-12-29 14:50:00,43.81,43.83,43.8,43.8,8984.0,38.1998,38.2172,38.1911,38.1911,8984.0
2021-12-29 14:55:00,43.8,43.81,43.79,43.8,9443.0,38.1911,38.1998,38.1824,38.1911,9443.0
2021-12-29 15:00:00,43.8,43.83,43.8,43.82,9323.0,38.1911,38.2172,38.1911,38.2085,9323.0
2021-12-29 15:05:00,43.83,43.84,43.8,43.84,8170.0,38.2172,38.226,38.1911,38.226,8170.0
2021-12-29 15:10:00,43.83,43.83,43.79,43.81,10620.0,38.2172,38.2172,38.1824,38.1998,10620.0
2021-12-29 15:15:00,43.8,43.82,43.78,43.82,16309.0,38.1911,38.2085,38.1736,38.2085,16309.0
2021-12-29 15:20:00,43.81,43.82,43.79,43.81,11044.0,38.1998,38.2085,38.1824,38.1998,11044.0
2021-12-29 15:25:00,43.81,43.84,43.8,43.84,13666.0,38.1998,38.226,38.1911,38.226,13666.0
2021-12-29 15:30:00,43.83,43.85,43.81,43.84,15299.0,38.2172,38.2347,38.1998,38.226,15299.0
2021-12-29 15:35:00,43.84,43.86,43.81,43.82,19904.0,38.226,38.2434,38.1998,38.2085,19904.0
2021-12-29 15:40:00,43.81,43.86,43.81,43.85,17249.0,38.1998,38.2434,38.1998,38.2347,17249.0
2021-12-29 15:45:00,43.86,43.86,43.82,43.83,32402.0,38.2434,38.2434,38.2085,38.2172,32402.0
2021-12-29 15:50:00,43.83,43.84,43.81,43.82,47879.0,38.2172,38.226,38.1998,38.2085,47879.0
2021-12-29 15:55:00,43.82,43.82,43.71,43.71,80830.0,38.2085,38.2085,38.1126,38.1126,80830.0
2021-12-30 09:30:00,43.9,44.06,43.86,44.02,103670.0,38.2783,38.4178,38.2434,38.3829,103670.0
2021-12-30 09:35:00,44.05,44.07,43.98,43.99,67911.0,38.4091,38.4265,38.348,38.3568,67911.0
2021-12-30 09:40:00,43.98,44.0,43.85,43.86,42289.0,38.348,38.3655,38.2347,38.2434,42289.0
2021-12-30 09:45:00,43.85,43.94,43.85,43.94,28966.0,38.2347,38.3132,38.2347,38.3132,28966.0
2021-12-30 09:50:00,43.95,43.98,43.91,43.92,25291.0,38.3219,38.348,38.287,38.2957,25291.0
2021-12-30 09:55:00,43.92,43.94,43.83,43.83,64970.0,38.2957,38.3132,38.2172,38.2172,64970.0
2021-12-30 10:00:00,43.83,43.88,43.82,43.83,35251.0,38.2172,38.2608,38.2085,38.2172,35251.0
2021-12-30 10:05:00,43.84,43.9,43.8,43.86,39842.0,38.226,38.2783,38.1911,38.2434,39842.0
2021-12-30 10:10:00,43.85,43.87,43.8,43.82,15656.0,38.2347,38.2521,38.1911,38.2085,15656.0
2021-12-30 10:15:00,43.81,43.85,43.8,43.82,53604.0,38.1998,38.2347,38.1911,38.2085,53604.0
2021-12-30 10:20:00,43.8,43.8,43.74,43.78,55487.0,38.1911,38.1911,38.1388,38.1736,55487.0
2021-12-30 10:25:00,43.79,43.82,43.77,43.78,29019.0,38.1824,38.2085,38.1649,38.1736,29019.0
2021-12-30 10:30:00,43.79,43.8,43.76,43.76,30232.0,38.1824,38.1911,38.1562,38.1562,30232.0
2021-12-30 10:35:00,43.77,43.77,43.69,43.7,48893.0,38.1649,38.1649,38.0952,38.1039,48893.0
2021-12-30 10:40:00,43.72,43.75,43.71,43.74,31381.0,38.1213,38.1475,38.1126,38.1388,31381.0
2021-12-30 10:45:00,43.74,43.74,43.66,43.66,55987.0,38.1388,38.1388,38.069,38.069,55987.0
2021-12-30 10:50:00,43.67,43.7,43.66,43.69,19538.0,38.0777,38.1039,38.069,38.0952,19538.0
2021-12-30 10:55:00,43.69,43.75,43.69,43.73,24904.0,38.0952,38.1475,38.0952,38.13,24904.0
2021-12-30 11:00:00,43.73,43.76,43.71,43.75,25813.0,38.13,38.1562,38.1126,38.1475,25813.0
2021-12-30 11:05:00,43.74,43.75,43.7,43.73,6969.0,38.1388,38.1475,38.1039,38.13,6969.0
2021-12-30 11:10:00,43.72,43.75,43.71,43.73,32484.0,38.1213,38.1475,38.1126,38.13,32484.0
2021-12-30 11:15:00,43.73,43.74,43.7,43.72,38091.0,38.13,38.1388,38.1039,38.1213,38091.0
2021-12-30 11:20:00,43.72,43.72,43.65,43.65,36156.0,38.1213,38.1213,38.0603,38.0603,36156.0
2021-12-30 11:25:00,43.66,43.69,43.62,43.62,17185.0,38.069,38.0952,38.0341,38.0341,17185.0
2021-12-30 11:30:00,43.63,43.68,43.62,43.67,52632.0,38.0429,38.0864,38.0341,38.0777,52632.0
2021-12-30 11:35:00,43.67,43.7,43.66,43.66,12868.0,38.0777,38.1039,38.069,38.069,12868.0
2021-12-30 11:40:00,43.68,43.69,43.62,43.62,11003.0,38.0864,38.0952,38.0341,38.0341,11003.0
2021-12-30 11:45:00,43.63,43.67,43.62,43.65,5947.0,38.0429,38.0777,38.0341,38.0603,5947.0
2021-12-30 11:50:00,43.66,43.68,43.63,43.63,9466.0,38.069,38.0864,38.0429,38.0429,9466.0
2021-12-30 11:55:00,43.64,43.66,43.64,43.65,10813.0,38.0516,38.069,38.0516,38.0603,10813.0
2021-12-30 12:00:00,43.65,43.66,43.61,43.61,18483.0,38.0603,38.069,38.0254,38.0254,18483.0
2021-12-30 12:05:00,43.62,43.65,43.61,43.65,7995.0,38.0341,38.0603,38.0254,38.0603,7995.0
2021-12-30 12:10:00,43.65,43.65,43.62,43.62,7644.0,38.0603,38.0603,38.0341,38.0341,7644.0
2021-12-30 12:15:00,43.63,43.64,43.59,43.61,7647.0,38.0429,38.0516,38.008,38.0254,7647.0
2021-12-30 12:20:00,43.63,43.63,43.62,43.62,5774.0,38.0429,38.0429,38.0341,38.0341,5774.0
2021-12-30 12:25:00,43.62,43.62,43.59,43.61,5881.0,38.0341,38.0341,38.008,38.0254,5881.0
2021-12-30 12:30:00,43.62,43.62,43.55,43.56,9045.0,38.0341,38.0341,37.9731,37.9818,9045.0
2021-12-30 12:35:00,43.56,43.58,43.55,43.56,11289.0,37.9818,37.9993,37.9731,37.9818,11289.0
2021-12-30 12:40:00,43.56,43.58,43.55,43.58,4132.0,37.9818,37.9993,37.9731,37.9993,4132.0
2021-12-30 12:45:00,43.59,43.62,43.57,43.59,5611.0,38.008,38.0341,37.9905,38.008,5611.0
2021-12-30 12:50:00,43.59,43.6,43.58,43.59,5102.0,38.008,38.0167,37.9993,38.008,5102.0
2021-12-30 12:55:00,43.58,43.61,43.58,43.59,7222.0,37.9993,38.0254,37.9993,38.008,7222.0
2021-12-30 13:00:00,43.59,43.61,43.58,43.6,16470.0,38.008,38.0254,37.9993,38.0167,16470.0
2021-12-30 13:05:00,43.61,43.62,43.57,43.58,10470.0,38.0254,38.0341,37.9905,37.9993,10470.0
2021-12-30 13:10:00,43.57,43.58,43.54,43.55,14255.0,37.9905,37.9993,37.9644,37.9731,14255.0
2021-12-30 13:15:00,43.55,43.56,43.53,43.55,15650.0,37.9731,37.9818,37.9557,37.9731,15650.0
2021-12-30 13:20:00,43.55,43.56,43.54,43.55,13612.0,37.9731,37.9818,37.9644,37.9731,13612.0
2021-12-30 13:25:00,43.55,43.57,43.54,43.55,7730.0,37.9731,37.9905,37.9644,37.9731,7730.0
2021-12-30 13:30:00,43.56,43.58,43.55,43.57,7684.0,37.9818,37.9993,37.9731,37.9905,7684.0
2021-12-30 13:35:00,43.56,43.58,43.56,43.58,10628.0,37.9818,37.9993,37.9818,37.9993,10628.0
2021-12-30 13:40:00,43.58,43.59,43.56,43.59,29686.0,37.9993,38.008,37.9818,38.008,29686.0
2021-12-30 13:45:00,43.58,43.61,43.58,43.61,9478.0,37.9993,38.0254,37.9993,38.0254,9478.0
2021-12-30 13:50:00,43.62,43.63,43.6,43.62,6664.0,38.0341,38.0429,38.0167,38.0341,6664.0
2021-12-30 13:55:00,43.62,43.62,43.6,43.62,6808.0,38.0341,38.0341,38.0167,38.0341,6808.0
2021-12-30 14:00:00,43.61,43.62,43.58,43.58,20414.0,38.0254,38.0341,37.9993,37.9993,20414.0
2021-12-30 14:05:00,43.58,43.6,43.57,43.58,9641.0,37.9993,38.0167,37.9905,37.9993,9641.0
2021-12-30 14:10:00,43.57,43.59,43.56,43.58,4683.0,37.9905,38.008,37.9818,37.9993,4683.0
2021-12-30 14:15:00,43.59,43.6,43.57,43.59,8791.0,38.008,38.0167,37.9905,38.008,8791.0
2021-12-30 14:20:00,43.59,43.6,43.56,43.56,9943.0,38.008,38.0167,37.9818,37.9818,9943.0
2021-12-30 14:25:00,43.56,43.59,43.56,43.56,7616.0,37.9818,38.008,37.9818,37.9818,7616.0
2021-12-30 14:30:00,43.55,43.6,43.55,43.57,7178.0,37.9731,38.0167,37.9731,37.9905,7178.0
2021-12-30 14:35:00,43.58,43.58,43.55,43.56,5692.0,37.9993,37.9993,37.9731,37.9818,5692.0
2021-12-30 14:40:00,43.57,43.58,43.55,43.56,9916.0,37.9905,37.9993,37.9731,37.9818,9916.0
2021-12-30 14:45:00,43.55,43.57,43.55,43.56,19701.0,37.9731,37.9905,37.9731,37.9818,19701.0
2021-12-30 14:50:00,43.56,43.58,43.55,43.55,12796.0,37.9818,37.9993,37.9731,37.9731,12796.0
2021-12-30 14:55:00,43.55,43.57,43.54,43.55,18208.0,37.9731,37.9905,37.9644,37.9731,18208.0
2021-12-30 15:00:00,43.55,43.56,43.51,43.52,9452.0,37.9731,37.9818,37.9382,37.9469,9452.0
2021-12-30 15:05:00,43.53,43.53,43.48,43.5,13517.0,37.9557,37.9557,37.9121,37.9295,13517.0
2021-12-30 15:10:00,43.51,43.51,43.47,43.48,13949.0,37.9382,37.9382,37.9033,37.9121,13949.0
2021-12-30 15:15:00,43.48,43.51,43.46,43.48,32997.0,37.9121,37.9382,37.8946,37.9121,32997.0
2021-12-30 15:20:00,43.48,43.51,43.46,43.46,19134.0,37.9121,37.9382,37.8946,37.8946,19134.0
2021-12-30 15:25:00,43.45,43.49,43.45,43.48,23046.0,37.8859,37.9208,37.8859,37.9121,23046.0
2021-12-30 15:30:00,43.48,43.52,43.45,43.47,21467.0,37.9121,37.9469,37.8859,37.9033,21467.0
2021-12-30 15:35:00,43.46,43.5,43.45,43.48,20877.0,37.8946,37.9295,37.8859,37.9121,20877.0
2021-12-30 15:40:00,43.48,43.5,43.44,43.49,24957.0,37.9121,37.9295,37.8772,37.9208,24957.0
2021-12-30 15:45:00,43.48,43.53,43.48,43.52,67352.0,37.9121,37.9557,37.9121,37.9469,67352.0
2021-12-30 15:50:00,43.51,43.52,43.47,43.5,75476.0,37.9382,37.9469,37.9033,37.9295,75476.0
2021-12-30 15:55:00,43.48,43.49,43.4,43.42,78595.0,37.9121,37.9208,37.8423,37.8597,78595.0
2021-12-31 09:30:00,43.52,43.74,43.52,43.69,34842.0,37.9469,38.1388,37.9469,38.0952,34842.0
2021-12-31 09:35:00,43.69,43.78,43.67,43.69,51345.0,38.0952,38.1736,38.0777,38.0952,51345.0
2021-12-31 09:40:00,43.69,43.7,43.51,43.53,17688.0,38.0952,38.1039,37.9382,37.9557,17688.0
2021-12-31 09:45:00,43.51,43.55,43.46,43.48,17405.0,37.9382,37.9731,37.8946,37.9121,17405.0
2021-12-31 09:50:00,43.48,43.61,43.45,43.6,11982.0,37.9121,38.0254,37.8859,38.0167,11982.0
2021-12-31 09:55:00,43.61,43.61,43.52,43.56,14436.0,38.0254,38.0254,37.9469,37.9818,14436.0
2021-12-31 10:00:00,43.55,43.56,43.46,43.51,13317.0,37.9731,37.9818,37.8946,37.9382,13317.0
2021-12-31 10:05:00,43.52,43.54,43.5,43.51,7117.0,37.9469,37.9644,37.9295,37.9382,7117.0
2021-12-31 10:10:00,43.51,43.54,43.46,43.47,5875.0,37.9382,37.9644,37.8946,37.9033,5875.0
2021-12-31 10:15:00,43.46,43.47,43.42,43.44,17824.0,37.8946,37.9033,37.8597,37.8772,17824.0
2021-12-31 10:20:00,43.45,43.45,43.4,43.4,16058.0,37.8859,37.8859,37.8423,37.8423,16058.0
2021-12-31 10:25:00,43.4,43.45,43.39,43.44,18673.0,37.8423,37.8859,37.8336,37.8772,18673.0
2021-12-31 10:30:00,43.45,43.45,43.39,43.4,18627.0,37.8859,37.8859,37.8336,37.8423,18627.0
2021-12-31 10:35:00,43.41,43.41,43.33,43.34,19720.0,37.851,37.851,37.7813,37.79,19720.0
2021-12-31 10:40:00,43.33,43.34,43.31,43.34,9593.0,37.7813,37.79,37.7638,37.79,9593.0
2021-12-31 10:45:00,43.35,43.36,43.3,43.32,10613.0,37.7987,37.8074,37.7551,37.7725,10613.0
2021-12-31 10:50:00,43.31,43.34,43.3,43.33,8461.0,37.7638,37.79,37.7551,37.7813,8461.0
2021-12-31 10:55:00,43.34,43.38,43.32,43.33,17211.0,37.79,37.8249,37.7725,37.7813,17211.0
2021-12-31 11:00:00,43.33,43.34,43.28,43.29,4160.0,37.7813,37.79,37.7377,37.7464,4160.0
2021-12-31 11:05:00,43.29,43.35,43.29,43.34,12739.0,37.7464,37.7987,37.7464,37.79,12739.0
2021-12-31 11:10:00,43.34,43.35,43.32,43.34,5942.0,37.79,37.7987,37.7725,37.79,5942.0
2021-12-31 11:15:00,43.34,43.42,43.33,43.4,39793.0,37.79,37.8597,37.7813,37.8423,39793.0
2021-12-31 11:20:00,43.41,43.43,43.4,43.42,9416.0,37.851,37.8685,37.8423,37.8597,9416.0
2021-12-31 11:25:00,43.41,43.42,43.41,43.41,7252.0,37.851,37.8597,37.851,37.851,7252.0
2021-12-31 11:30:00,43.41,43.44,43.4,43.41,6908.0,37.851,37.8772,37.8423,37.851,6908.0
2021-12-31 11:35:00,43.42,43.43,43.39,43.4,6396.0,37.8597,37.8685,37.8336,37.8423,6396.0
2021-12-31 11:40:00,43.39,43.4,43.35,43.36,6066.0,37.8336,37.8423,37.7987,37.8074,6066.0
2021-12-31 11:45:00,43.38,43.38,43.37,43.38,5958.0,37.8249,37.8249,37.8161,37.8249,5958.0
2021-12-31 11:50:00,43.37,43.39,43.37,43.37,8191.0,37.8161,37.8336,37.8161,37.8161,8191.0
2021-12-31 11:55:00,43.4,43.4,43.38,43.4,7090.0,37.8423,37.8423,37.8249,37.8423,7090.0
2021-12-31 12:00:00,43.38,43.39,43.35,43.37,9897.0,37.8249,37.8336,37.7987,37.8161,9897.0
2021-12-31 12:05:00,43.37,43.39,43.37,43.38,7359.0,37.8161,37.8336,37.8161,37.8249,7359.0
2021-12-31 12:10:00,43.38,43.39,43.35,43.36,12081.0,37.8249,37.8336,37.7987,37.8074,12081.0
2021-12-31 12:15:00,43.35,43.36,43.3,43.31,3656.0,37.7987,37.8074,37.7551,37.7638,3656.0
2021-12-31 12:20:00,43.3,43.31,43.27,43.29,5486.0,37.7551,37.7638,37.729,37.7464,5486.0
2021-12-31 12:25:00,43.28,43.29,43.27,43.27,7259.0,37.7377,37.7464,37.729,37.729,7259.0
2021-12-31 12:30:00,43.27,43.27,43.22,43.22,11226.0,37.729,37.729,37.6854,37.6854,11226.0
2021-12-31 12:35:00,43.23,43.29,43.23,43.29,8361.0,37.6941,37.7464,37.6941,37.7464,8361.0
2021-12-31 12:40:00,43.29,43.3,43.28,43.29,4586.0,37.7464,37.7551,37.7377,37.7464,4586.0
2021-12-31 12:45:00,43.3,43.32,43.27,43.31,3351.0,37.7551,37.7725,37.729,37.7638,3351.0
2021-12-31 12:50:00,43.32,43.35,43.31,43.35,14161.0,37.7725,37.7987,37.7638,37.7987,14161.0
2021-12-31 12:55:00,43.33,43.4,43.32,43.39,9852.0,37.7813,37.8423,37.7725,37.8336,9852.0
2021-12-31 13:00:00,43.39,43.4,43.37,43.37,5031.0,37.8336,37.8423,37.8161,37.8161,5031.0
2021-12-31 13:05:00,43.38,43.4,43.38,43.39,3539.0,37.8249,37.8423,37.8249,37.8336,3539.0
2021-12-31 13:10:00,43.38,43.4,43.38,43.4,2931.0,37.8249,37.8423,37.8249,37.8423,2931.0
2021-12-31 13:15:00,43.39,43.4,43.37,43.39,9186.0,37.8336,37.8423,37.8161,37.8336,9186.0
2021-12-31 13:20:00,43.38,43.41,43.37,43.41,6327.0,37.8249,37.851,37.8161,37.851,6327.0
2021-12-31 13:25:00,43.41,43.42,43.4,43.41,1675.0,37.851,37.8597,37.8423,37.851,1675.0
2021-12-31 13:30:00,43.41,43.44,43.41,43.44,3179.0,37.851,37.8772,37.851,37.8772,3179.0
2021-12-31 13:35:00,43.44,43.46,43.43,43.44,8708.0,37.8772,37.8946,37.8685,37.8772,8708.0
2021-12-31 13:40:00,43.43,43.44,43.42,43.43,3225.0,37.8685,37.8772,37.8597,37.8685,3225.0
2021-12-31 13:45:00,43.44,43.44,43.42,43.44,2390.0,37.8772,37.8772,37.8597,37.8772,2390.0
2021-12-31 13:50:00,43.44,43.46,43.44,43.45,5704.0,37.8772,37.8946,37.8772,37.8859,5704.0
2021-12-31 13:55:00,43.45,43.49,43.45,43.48,5081.0,37.8859,37.9208,37.8859,37.9121,5081.0
2021-12-31 14:00:00,43.48,43.49,43.47,43.49,3624.0,37.9121,37.9208,37.9033,37.9208,3624.0
2021-12-31 14:05:00,43.48,43.49,43.46,43.49,6934.0,37.9121,37.9208,37.8946,37.9208,6934.0
2021-12-31 14:10:00,43.48,43.49,43.47,43.48,6742.0,37.9121,37.9208,37.9033,37.9121,6742.0
2021-12-31 14:15:00,43.47,43.48,43.44,43.47,15334.0,37.9033,37.9121,37.8772,37.9033,15334.0
2021-12-31 14:20:00,43.46,43.51,43.46,43.46,18619.0,37.8946,37.9382,37.8946,37.8946,18619.0
2021-12-31 14:25:00,43.46,43.49,43.46,43.47,7006.0,37.8946,37.9208,37.8946,37.9033,7006.0
2021-12-31 14:30:00,43.46,43.47,43.43,43.43,11319.0,37.8946,37.9033,37.8685,37.8685,11319.0
2021-12-31 14:35:00,43.43,43.44,43.4,43.42,11145.0,37.8685,37.8772,37.8423,37.8597,11145.0
2021-12-31 14:40:00,43.41,43.41,43.38,43.4,9301.0,37.851,37.851,37.8249,37.8423,9301.0
2021-12-31 14:45:00,43.4,43.4,43.37,43.39,4400.0,37.8423,37.8423,37.8161,37.8336,4400.0
2021-12-31 14:50:00,43.39,43.39,43.38,43.38,7580.0,37.8336,37.8336,37.8249,37.8249,7580.0
2021-12-31 14:55:00,43.38,43.43,43.37,43.43,28442.0,37.8249,37.8685,37.8161,37.8685,28442.0
2021-12-31 15:00:00,43.43,43.46,43.43,43.45,9043.0,37.8685,37.8946,37.8685,37.8859,9043.0
2021-12-31 15:05:00,43.45,43.5,43.44,43.45,10551.0,37.8859,37.9295,37.8772,37.8859,10551.0
2021-12-31 15:10:00,43.46,43.47,43.44,43.44,8725.0,37.8946,37.9033,37.8772,37.8772,8725.0
2021-12-31 15:15:00,43.45,43.49,43.44,43.48,6784.0,37.8859,37.9208,37.8772,37.9121,6784.0
2021-12-31 15:20:00,43.48,43.49,43.47,43.49,6935.0,37.9121,37.9208,37.9033,37.9208,6935.0
2021-12-31 15:25:00,43.5,43.52,43.49,43.5,15454.0,37.9295,37.9469,37.9208,37.9295,15454.0
2021-12-31 15:30:00,43.5,43.52,43.48,43.52,12871.0,37.9295,37.9469,37.9121,37.9469,12871.0
2021-12-31 15:35:00,43.54,43.55,43.52,43.53,17346.0,37.9644,37.9731,37.9469,37.9557,17346.0
2021-12-31 15:40:00,43.54,43.55,43.52,43.55,18785.0,37.9644,37.9731,37.9469,37.9731,18785.0
2021-12-31 15:45:00,43.55,43.58,43.52,43.55,17190.0,37.9731,37.9993,37.9469,37.9731,17190.0
2021-12-31 15:50:00,43.54,43.55,43.42,43.42,61779.0,37.9644,37.9731,37.8597,37.8597,61779.0
2021-12-31 15:55:00,43.41,43.44,43.35,43.35,90805.0,37.851,37.8772,37.7987,37.7987,90805.0
2022-01-03 09:30:00,44.0,44.16,43.93,44.16,126657.0,38.3655,38.505,38.3044,38.505,126657.0
2022-01-03 09:35:00,44.17,44.33,44.15,44.32,90894.0,38.5137,38.6532,38.4963,38.6445,90894.0
2022-01-03 09:40:00,44.33,44.47,44.32,44.47,37580.0,38.6532,38.7753,38.6445,38.7753,37580.0
2022-01-03 09:45:00,44.47,44.51,44.26,44.27,51210.0,38.7753,38.8102,38.5922,38.6009,51210.0
2022-01-03 09:50:00,44.28,44.47,44.26,44.46,28013.0,38.6096,38.7753,38.5922,38.7666,28013.0
2022-01-03 09:55:00,44.46,44.56,44.44,44.53,33080.0,38.7666,38.8538,38.7491,38.8276,33080.0
2022-01-03 10:00:00,44.55,44.63,44.51,44.56,34939.0,38.845,38.9148,38.8102,38.8538,34939.0
2022-01-03 10:05:00,44.57,44.61,44.53,44.59,84305.0,38.8625,38.8974,38.8276,38.8799,84305.0
2022-01-03 10:10:00,44.59,44.67,44.59,44.59,27435.0,38.8799,38.9497,38.8799,38.8799,27435.0
2022-01-03 10:15:00,44.57,44.68,44.57,44.65,77308.0,38.8625,38.9584,38.8625,38.9322,77308.0
2022-01-03 10:20:00,44.65,44.71,44.63,44.7,26606.0,38.9322,38.9845,38.9148,38.9758,26606.0
2022-01-03 10:25:00,44.69,44.72,44.61,44.65,18758.0,38.9671,38.9933,38.8974,38.9322,18758.0
2022-01-03 10:30:00,44.64,44.65,44.45,44.5,25235.0,38.9235,38.9322,38.7578,38.8014,25235.0
2022-01-03 10:35:00,44.51,44.67,44.51,44.66,101124.0,38.8102,38.9497,38.8102,38.941,101124.0
2022-01-03 10:40:00,44.66,44.69,44.53,44.56,41694.0,38.941,38.9671,38.8276,38.8538,41694.0
2022-01-03 10:45:00,44.54,44.61,44.53,44.6,68679.0,38.8363,38.8974,38.8276,38.8886,68679.0
2022-01-03 10:50:00,44.61,44.61,44.56,44.6,39707.0,38.8974,38.8974,38.8538,38.8886,39707.0
2022-01-03 10:55:00,44.6,44.63,44.55,44.56,25617.0,38.8886,38.9148,38.845,38.8538,25617.0
2022-01-03 11:00:00,44.56,44.58,44.5,44.53,21594.0,38.8538,38.8712,38.8014,38.8276,21594.0
2022-01-03 11:05:00,44.52,44.52,44.45,44.47,26844.0,38.8189,38.8189,38.7578,38.7753,26844.0
2022-01-03 11:10:00,44.46,44.48,44.43,44.48,16391.0,38.7666,38.784,38.7404,38.784,16391.0
2022-01-03 11:15:00,44.46,44.51,44.45,44.49,11734.0,38.7666,38.8102,38.7578,38.7927,11734.0
2022-01-03 11:20:00,44.48,44.59,44.48,44.58,17020.0,38.784,38.8799,38.784,38.8712,17020.0
2022-01-03 11:25:00,44.59,44.6,44.55,44.59,12400.0,38.8799,38.8886,38.845,38.8799,12400.0
2022-01-03 11:30:00,44.59,44.63,44.53,44.53,65370.0,38.8799,38.9148,38.8276,38.8276,65370.0
2022-01-03 11:35:00,44.53,44.55,44.45,44.45,69763.0,38.8276,38.845,38.7578,38.7578,69763.0
2022-01-03 11:40:00,44.46,44.53,44.46,44.53,10918.0,38.7666,38.8276,38.7666,38.8276,10918.0
2022-01-03 11:45:00,44.53,44.64,44.53,44.63,4800.0,38.8276,38.9235,38.8276,38.9148,4800.0
2022-01-03 11:50:00,44.62,44.63,44.57,44.62,13414.0,38.9061,38.9148,38.8625,38.9061,13414.0
2022-01-03 11:55:00,44.62,44.69,44.61,44.67,12834.0,38.9061,38.9671,38.8974,38.9497,12834.0
2022-01-03 12:00:00,44.68,44.69,44.64,44.68,46743.0,38.9584,38.9671,38.9235,38.9584,46743.0
2022-01-03 12:05:00,44.68,44.69,44.64,44.68,8243.0,38.9584,38.9671,38.9235,38.9584,8243.0
2022-01-03 12:10:00,44.67,44.67,44.61,44.61,15700.0,38.9497,38.9497,38.8974,38.8974,15700.0
2022-01-03 12:15:00,44.61,44.64,44.58,44.59,12841.0,38.8974,38.9235,38.8712,38.8799,12841.0
2022-01-03 12:20:00,44.59,44.61,44.57,44.59,8601.0,38.8799,38.8974,38.8625,38.8799,8601.0
2022-01-03 12:25:00,44.61,44.63,44.61,44.63,9193.0,38.8974,38.9148,38.8974,38.9148,9193.0
2022-01-03 12:30:00,44.63,44.64,44.61,44.63,6437.0,38.9148,38.9235,38.8974,38.9148,6437.0
2022-01-03 12:35:00,44.63,44.63,44.58,44.59,7395.0,38.9148,38.9148,38.8712,38.8799,7395.0
2022-01-03 12:40:00,44.59,44.6,44.55,44.57,21531.0,38.8799,38.8886,38.845,38.8625,21531.0
2022-01-03 12:45:00,44.58,44.6,44.56,44.56,6660.0,38.8712,38.8886,38.8538,38.8538,6660.0
2022-01-03 12:50:00,44.55,44.58,44.55,44.57,13215.0,38.845,38.8712,38.845,38.8625,13215.0
2022-01-03 12:55:00,44.57,44.58,44.56,44.57,12339.0,38.8625,38.8712,38.8538,38.8625,12339.0
2022-01-03 13:00:00,44.57,44.64,44.56,44.64,11117.0,38.8625,38.9235,38.8538,38.9235,11117.0
2022-01-03 13:05:00,44.64,44.64,44.59,44.59,9800.0,38.9235,38.9235,38.8799,38.8799,9800.0
2022-01-03 13:10:00,44.58,44.61,44.58,44.58,5189.0,38.8712,38.8974,38.8712,38.8712,5189.0
2022-01-03 13:15:00,44.58,44.63,44.58,44.61,17478.0,38.8712,38.9148,38.8712,38.8974,17478.0
2022-01-03 13:20:00,44.62,44.62,44.56,44.57,3947.0,38.9061,38.9061,38.8538,38.8625,3947.0
2022-01-03 13:25:00,44.56,44.58,44.55,44.57,5811.0,38.8538,38.8712,38.845,38.8625,5811.0
2022-01-03 13:30:00,44.57,44.58,44.52,44.54,9345.0,38.8625,38.8712,38.8189,38.8363,9345.0
2022-01-03 13:35:00,44.55,44.55,44.52,44.55,5006.0,38.845,38.845,38.8189,38.845,5006.0
2022-01-03 13:40:00,44.54,44.55,44.51,44.52,14661.0,38.8363,38.845,38.8102,38.8189,14661.0
2022-01-03 13:45:00,44.51,44.51,44.47,44.5,13451.0,38.8102,38.8102,38.7753,38.8014,13451.0
2022-01-03 13:50:00,44.5,44.5,44.46,44.5,11829.0,38.8014,38.8014,38.7666,38.8014,11829.0
2022-01-03 13:55:00,44.5,44.52,44.49,44.52,5759.0,38.8014,38.8189,38.7927,38.8189,5759.0
2022-01-03 14:00:00,44.53,44.53,44.51,44.52,7320.0,38.8276,38.8276,38.8102,38.8189,7320.0
2022-01-03 14:05:00,44.52,44.54,44.51,44.54,9218.0,38.8189,38.8363,38.8102,38.8363,9218.0
2022-01-03 14:10:00,44.52,44.54,44.51,44.52,14737.0,38.8189,38.8363,38.8102,38.8189,14737.0
2022-01-03 14:15:00,44.52,44.54,44.5,44.54,8299.0,38.8189,38.8363,38.8014,38.8363,8299.0
2022-01-03 14:20:00,44.54,44.56,44.52,44.53,9711.0,38.8363,38.8538,38.8189,38.8276,9711.0
2022-01-03 14:25:00,44.51,44.54,44.5,44.54,5146.0,38.8102,38.8363,38.8014,38.8363,5146.0
2022-01-03 14:30:00,44.53,44.54,44.52,44.53,5457.0,38.8276,38.8363,38.8189,38.8276,5457.0
2022-01-03 14:35:00,44.52,44.55,44.52,44.53,5368.0,38.8189,38.845,38.8189,38.8276,5368.0
2022-01-03 14:40:00,44.53,44.57,44.53,44.57,13389.0,38.8276,38.8625,38.8276,38.8625,13389.0
2022-01-03 14:45:00,44.57,44.6,44.56,44.59,6862.0,38.8625,38.8886,38.8538,38.8799,6862.0
2022-01-03 14:50:00,44.6,44.63,44.59,44.63,13620.0,38.8886,38.9148,38.8799,38.9148,13620.0
2022-01-03 14:55:00,44.63,44.65,44.62,44.63,5231.0,38.9148,38.9322,38.9061,38.9148,5231.0
2022-01-03 15:00:00,44.64,44.64,44.6,44.61,5620.0,38.9235,38.9235,38.8886,38.8974,5620.0
2022-01-03 15:05:00,44.61,44.64,44.59,44.64,12168.0,38.8974,38.9235,38.8799,38.9235,12168.0
2022-01-03 15:10:00,44.64,44.64,44.61,44.63,5701.0,38.9235,38.9235,38.8974,38.9148,5701.0
2022-01-03 15:15:00,44.63,44.63,44.56,44.58,13785.0,38.9148,38.9148,38.8538,38.8712,13785.0
2022-01-03 15:20:00,44.58,44.63,44.58,44.62,29707.0,38.8712,38.9148,38.8712,38.9061,29707.0
2022-01-03 15:25:00,44.63,44.63,44.59,44.61,12396.0,38.9148,38.9148,38.8799,38.8974,12396.0
2022-01-03 15:30:00,44.61,44.63,44.58,44.6,33320.0,38.8974,38.9148,38.8712,38.8886,33320.0
2022-01-03 15:35:00,44.6,44.6,44.56,44.58,18421.0,38.8886,38.8886,38.8538,38.8712,18421.0
2022-01-03 15:40:00,44.58,44.62,44.57,44.59,16891.0,38.8712,38.9061,38.8625,38.8799,16891.0
2022-01-03 15:45:00,44.59,44.64,44.57,44.59,34067.0,38.8799,38.9235,38.8625,38.8799,34067.0
2022-01-03 15:50:00,44.58,44.59,44.5,44.53,39003.0,38.8712,38.8799,38.8014,38.8276,39003.0
2022-01-03 15:55:00,44.54,44.65,44.51,44.64,109272.0,38.8363,38.9322,38.8102,38.9235,109272.0
2022-01-04 09:30:00,45.96,46.11,45.93,46.04,161583.0,40.0745,40.2053,40.0483,40.1442,161583.0
2022-01-04 09:35:00,46.03,46.19,45.91,46.14,58373.0,40.1355,40.275,40.0309,40.2314,58373.0
2022-01-04 09:40:00,46.17,46.21,46.1,46.12,40920.0,40.2576,40.2925,40.1965,40.214,40920.0
2022-01-04 09:45:00,46.12,46.25,46.12,46.22,45904.0,40.214,40.3273,40.214,40.3012,45904.0
2022-01-04 09:50:00,46.23,46.28,46.17,46.2,110026.0,40.3099,40.3535,40.2576,40.2837,110026.0
2022-01-04 09:55:00,46.18,46.21,46.12,46.12,46645.0,40.2663,40.2925,40.214,40.214,46645.0
2022-01-04 10:00:00,46.12,46.14,46.02,46.06,63273.0,40.214,40.2314,40.1268,40.1617,63273.0
2022-01-04 10:05:00,46.05,46.1,46.0,46.09,47185.0,40.153,40.1965,40.1094,40.1878,47185.0
2022-01-04 10:10:00,46.07,46.12,46.04,46.09,42366.0,40.1704,40.214,40.1442,40.1878,42366.0
2022-01-04 10:15:00,46.09,46.12,46.04,46.09,26261.0,40.1878,40.214,40.1442,40.1878,26261.0
2022-01-04 10:20:00,46.07,46.09,45.99,46.08,39485.0,40.1704,40.1878,40.1006,40.1791,39485.0
2022-01-04 10:25:00,46.08,46.19,46.05,46.19,40690.0,40.1791,40.275,40.153,40.275,40690.0
2022-01-04 10:30:00,46.2,46.22,46.13,46.18,58401.0,40.2837,40.3012,40.2227,40.2663,58401.0
2022-01-04 10:35:00,46.17,46.18,46.11,46.14,54715.0,40.2576,40.2663,40.2053,40.2314,54715.0
2022-01-04 10:40:00,46.14,46.22,46.12,46.19,34680.0,40.2314,40.3012,40.214,40.275,34680.0
2022-01-04 10:45:00,46.18,46.27,46.16,46.26,35231.0,40.2663,40.3448,40.2489,40.3361,35231.0
2022-01-04 10:50:00,46.27,46.29,46.21,46.24,64139.0,40.3448,40.3622,40.2925,40.3186,64139.0
2022-01-04 10:55:00,46.25,46.25,46.12,46.13,93175.0,40.3273,40.3273,40.214,40.2227,93175.0
2022-01-04 11:00:00,46.14,46.15,45.95,45.99,104949.0,40.2314,40.2401,40.0658,40.1006,104949.0
2022-01-04 11:05:00,46.0,46.05,45.97,46.01,59456.0,40.1094,40.153,40.0832,40.1181,59456.0
2022-01-04 11:10:00,46.0,46.02,45.96,45.98,65522.0,40.1094,40.1268,40.0745,40.0919,65522.0
2022-01-04 11:15:00,45.98,46.0,45.94,45.97,29563.0,40.0919,40.1094,40.057,40.0832,29563.0
2022-01-04 11:20:00,45.96,45.97,45.89,45.92,27600.0,40.0745,40.0832,40.0134,40.0396,27600.0
2022-01-04 11:25:00,45.91,45.93,45.86,45.93,35542.0,40.0309,40.0483,39.9873,40.0483,35542.0
2022-01-04 11:30:00,45.91,45.98,45.89,45.96,38954.0,40.0309,40.0919,40.0134,40.0745,38954.0
2022-01-04 11:35:00,45.98,45.99,45.89,45.9,25611.0,40.0919,40.1006,40.0134,40.0222,25611.0
2022-01-04 11:40:00,45.9,46.0,45.88,46.0,16534.0,40.0222,40.1094,40.0047,40.1094,16534.0
2022-01-04 11:45:00,46.0,46.04,45.99,46.02,17901.0,40.1094,40.1442,40.1006,40.1268,17901.0
2022-01-04 11:50:00,46.03,46.21,46.02,46.21,10807.0,40.1355,40.2925,40.1268,40.2925,10807.0
2022-01-04 11:55:00,46.21,46.25,46.2,46.24,12537.0,40.2925,40.3273,40.2837,40.3186,12537.0
2022-01-04 12:00:00,46.23,46.24,46.19,46.23,12271.0,40.3099,40.3186,40.275,40.3099,12271.0
2022-01-04 12:05:00,46.23,46.25,46.07,46.11,170564.0,40.3099,40.3273,40.1704,40.2053,170564.0
2022-01-04 12:10:00,46.11,46.17,46.05,46.16,95707.0,40.2053,40.2576,40.153,40.2489,95707.0
2022-01-04 12:15:00,46.15,46.17,46.1,46.16,54952.0,40.2401,40.2576,40.1965,40.2489,54952.0
2022-01-04 12:20:00,46.16,46.19,46.11,46.15,39695.0,40.2489,40.275,40.2053,40.2401,39695.0
2022-01-04 12:25:00,46.15,46.2,46.13,46.19,16147.0,40.2401,40.2837,40.2227,40.275,16147.0
2022-01-04 12:30:00,46.18,46.2,46.16,46.2,22582.0,40.2663,40.2837,40.2489,40.2837,22582.0
2022-01-04 12:35:00,46.2,46.24,46.1,46.23,42080.0,40.2837,40.3186,40.1965,40.3099,42080.0
2022-01-04 12:40:00,46.23,46.24,46.2,46.23,21403.0,40.3099,40.3186,40.2837,40.3099,21403.0
2022-01-04 12:45:00,46.24,46.25,46.19,46.21,28460.0,40.3186,40.3273,40.275,40.2925,28460.0
2022-01-04 12:50:00,46.21,46.25,46.2,46.22,24271.0,40.2925,40.3273,40.2837,40.3012,24271.0
2022-01-04 12:55:00,46.22,46.23,46.05,46.12,99209.0,40.3012,40.3099,40.153,40.214,99209.0
2022-01-04 13:00:00,46.11,46.12,46.05,46.07,66068.0,40.2053,40.214,40.153,40.1704,66068.0
2022-01-04 13:05:00,46.08,46.14,46.08,46.13,20846.0,40.1791,40.2314,40.1791,40.2227,20846.0
2022-01-04 13:10:00,46.13,46.13,46.08,46.09,14865.0,40.2227,40.2227,40.1791,40.1878,14865.0
2022-01-04 13:15:00,46.09,46.12,46.08,46.08,10893.0,40.1878,40.214,40.1791,40.1791,10893.0
2022-01-04 13:20:00,46.09,46.12,46.08,46.1,6585.0,40.1878,40.214,40.1791,40.1965,6585.0
2022-01-04 13:25:00,46.11,46.11,46.08,46.09,7974.0,40.2053,40.2053,40.1791,40.1878,7974.0
2022-01-04 13:30:00,46.09,46.09,46.01,46.02,37071.0,40.1878,40.1878,40.1181,40.1268,37071.0
2022-01-04 13:35:00,46.02,46.05,46.0,46.05,26765.0,40.1268,40.153,40.1094,40.153,26765.0
2022-01-04 13:40:00,46.04,46.06,46.02,46.02,33194.0,40.1442,40.1617,40.1268,40.1268,33194.0
2022-01-04 13:45:00,46.03,46.05,45.98,46.01,8862.0,40.1355,40.153,40.0919,40.1181,8862.0
2022-01-04 13:50:00,46.0,46.0,45.95,45.99,23001.0,40.1094,40.1094,40.0658,40.1006,23001.0
2022-01-04 13:55:00,45.98,46.0,45.96,45.98,14487.0,40.0919,40.1094,40.0745,40.0919,14487.0
2022-01-04 14:00:00,45.98,46.01,45.97,46.01,9665.0,40.0919,40.1181,40.0832,40.1181,9665.0
2022-01-04 14:05:00,46.0,46.01,45.97,46.0,8384.0,40.1094,40.1181,40.0832,40.1094,8384.0
2022-01-04 14:10:00,46.0,46.03,46.0,46.02,11586.0,40.1094,40.1355,40.1094,40.1268,11586.0
2022-01-04 14:15:00,46.03,46.05,46.0,46.01,15183.0,40.1355,40.153,40.1094,40.1181,15183.0
2022-01-04 14:20:00,46.01,46.04,45.99,46.03,28053.0,40.1181,40.1442,40.1006,40.1355,28053.0
2022-01-04 14:25:00,46.03,46.04,45.99,46.02,16216.0,40.1355,40.1442,40.1006,40.1268,16216.0
2022-01-04 14:30:00,46.02,46.06,46.02,46.05,35739.0,40.1268,40.1617,40.1268,40.153,35739.0
2022-01-04 14:35:00,46.05,46.06,46.0,46.05,43817.0,40.153,40.1617,40.1094,40.153,43817.0
2022-01-04 14:40:00,46.05,46.06,46.0,46.04,30748.0,40.153,40.1617,40.1094,40.1442,30748.0
2022-01-04 14:45:00,46.04,46.07,46.01,46.06,33120.0,40.1442,40.1704,40.1181,40.1617,33120.0
2022-01-04 14:50:00,46.06,46.1,46.05,46.09,15826.0,40.1617,40.1965,40.153,40.1878,15826.0
2022-01-04 14:55:00,46.09,46.13,46.09,46.12,13225.0,40.1878,40.2227,40.1878,40.214,13225.0
2022-01-04 15:00:00,46.11,46.12,46.09,46.12,38218.0,40.2053,40.214,40.1878,40.214,38218.0
2022-01-04 15:05:00,46.12,46.13,46.0,46.11,86435.0,40.214,40.2227,40.1094,40.2053,86435.0
2022-01-04 15:10:00,46.11,46.14,46.1,46.14,24186.0,40.2053,40.2314,40.1965,40.2314,24186.0
2022-01-04 15:15:00,46.13,46.13,46.06,46.08,33924.0,40.2227,40.2227,40.1617,40.1791,33924.0
2022-01-04 15:20:00,46.06,46.12,46.0,46.12,110348.0,40.1617,40.214,40.1094,40.214,110348.0
2022-01-04 15:25:00,46.12,46.14,46.07,46.1,62948.0,40.214,40.2314,40.1704,40.1965,62948.0
2022-01-04 15:30:00,46.11,46.11,46.04,46.08,93569.0,40.2053,40.2053,40.1442,40.1791,93569.0
2022-01-04 15:35:00,46.08,46.09,46.01,46.03,72701.0,40.1791,40.1878,40.1181,40.1355,72701.0
2022-01-04 15:40:00,46.03,46.05,46.0,46.03,97328.0,40.1355,40.153,40.1094,40.1355,97328.0
2022-01-04 15:45:00,46.02,46.07,45.97,45.98,121412.0,40.1268,40.1704,40.0832,40.0919,121412.0
2022-01-04 15:50:00,45.99,45.99,45.93,45.95,79001.0,40.1006,40.1006,40.0483,40.0658,79001.0
2022-01-04 15:55:00,45.95,45.96,45.87,45.89,131081.0,40.0658,40.0745,39.996,40.0134,131081.0
2022-01-05 09:30:00,46.71,46.78,46.65,46.73,138394.0,40.7284,40.7895,40.6761,40.7459,138394.0
2022-01-05 09:35:00,46.73,46.76,46.61,46.68,145257.0,40.7459,40.772,40.6412,40.7023,145257.0
2022-01-05 09:40:00,46.68,46.72,46.57,46.57,88276.0,40.7023,40.7372,40.6064,40.6064,88276.0
2022-01-05 09:45:00,46.63,46.72,46.59,46.71,55178.0,40.6587,40.7372,40.6238,40.7284,55178.0
2022-01-05 09:50:00,46.71,46.77,46.6,46.71,129043.0,40.7284,40.7808,40.6325,40.7284,129043.0
2022-01-05 09:55:00,46.73,46.75,46.7,46.74,41286.0,40.7459,40.7633,40.7197,40.7546,41286.0
2022-01-05 10:00:00,46.74,46.8,46.71,46.75,37098.0,40.7546,40.8069,40.7284,40.7633,37098.0
2022-01-05 10:05:00,46.76,46.82,46.72,46.82,17471.0,40.772,40.8243,40.7372,40.8243,17471.0
2022-01-05 10:10:00,46.82,46.88,46.7,46.86,135476.0,40.8243,40.8767,40.7197,40.8592,135476.0
2022-01-05 10:15:00,46.87,46.93,46.8,46.91,103874.0,40.8679,40.9203,40.8069,40.9028,103874.0
2022-01-05 10:20:00,46.91,46.93,46.8,46.9,182314.0,40.9028,40.9203,40.8069,40.8941,182314.0
2022-01-05 10:25:00,46.9,46.93,46.87,46.89,20551.0,40.8941,40.9203,40.8679,40.8854,20551.0
2022-01-05 10:30:00,46.88,46.88,46.79,46.81,56889.0,40.8767,40.8767,40.7982,40.8156,56889.0
2022-01-05 10:35:00,46.82,46.82,46.72,46.72,38787.0,40.8243,40.8243,40.7372,40.7372,38787.0
2022-01-05 10:40:00,46.74,46.78,46.72,46.77,17184.0,40.7546,40.7895,40.7372,40.7808,17184.0
2022-01-05 10:45:00,46.77,46.83,46.72,46.83,73987.0,40.7808,40.8331,40.7372,40.8331,73987.0
2022-01-05 10:50:00,46.81,46.82,46.78,46.82,13902.0,40.8156,40.8243,40.7895,40.8243,13902.0
2022-01-05 10:55:00,46.81,46.82,46.76,46.78,28146.0,40.8156,40.8243,40.772,40.7895,28146.0
2022-01-05 11:00:00,46.77,46.78,46.74,46.75,30853.0,40.7808,40.7895,40.7546,40.7633,30853.0
2022-01-05 11:05:00,46.75,46.78,46.72,46.75,18432.0,40.7633,40.7895,40.7372,40.7633,18432.0
2022-01-05 11:10:00,46.75,46.8,46.75,46.8,30867.0,40.7633,40.8069,40.7633,40.8069,30867.0
2022-01-05 11:15:00,46.79,46.79,46.76,46.78,10614.0,40.7982,40.7982,40.772,40.7895,10614.0
2022-01-05 11:20:00,46.79,46.81,46.75,46.77,21976.0,40.7982,40.8156,40.7633,40.7808,21976.0
2022-01-05 11:25:00,46.78,46.78,46.73,46.78,41482.0,40.7895,40.7895,40.7459,40.7895,41482.0
2022-01-05 11:30:00,46.78,46.79,46.68,46.72,40235.0,40.7895,40.7982,40.7023,40.7372,40235.0
2022-01-05 11:35:00,46.72,46.72,46.57,46.57,13784.0,40.7372,40.7372,40.6064,40.6064,13784.0
2022-01-05 11:40:00,46.57,46.59,46.5,46.52,65005.0,40.6064,40.6238,40.5453,40.5628,65005.0
2022-01-05 11:45:00,46.51,46.52,46.46,46.5,57048.0,40.554,40.5628,40.5104,40.5453,57048.0
2022-01-05 11:50:00,46.49,46.51,46.42,46.51,55286.0,40.5366,40.554,40.4756,40.554,55286.0
2022-01-05 11:55:00,46.51,46.51,46.44,46.45,9829.0,40.554,40.554,40.493,40.5017,9829.0
2022-01-05 12:00:00,46.45,46.5,46.44,46.47,11224.0,40.5017,40.5453,40.493,40.5192,11224.0
2022-01-05 12:05:00,46.48,46.5,46.43,46.5,17558.0,40.5279,40.5453,40.4843,40.5453,17558.0
2022-01-05 12:10:00,46.5,46.53,46.48,46.53,8768.0,40.5453,40.5715,40.5279,40.5715,8768.0
2022-01-05 12:15:00,46.55,46.6,46.54,46.59,11999.0,40.5889,40.6325,40.5802,40.6238,11999.0
2022-01-05 12:20:00,46.6,46.66,46.59,46.66,10471.0,40.6325,40.6848,40.6238,40.6848,10471.0
2022-01-05 12:25:00,46.66,46.69,46.65,46.69,8147.0,40.6848,40.711,40.6761,40.711,8147.0
2022-01-05 12:30:00,46.68,46.73,46.67,46.73,12618.0,40.7023,40.7459,40.6936,40.7459,12618.0
2022-01-05 12:35:00,46.74,46.75,46.71,46.72,14117.0,40.7546,40.7633,40.7284,40.7372,14117.0
2022-01-05 12:40:00,46.71,46.73,46.66,46.68,12226.0,40.7284,40.7459,40.6848,40.7023,12226.0
2022-01-05 12:45:00,46.67,46.67,46.6,46.64,6640.0,40.6936,40.6936,40.6325,40.6674,6640.0
2022-01-05 12:50:00,46.66,46.7,46.63,46.7,6642.0,40.6848,40.7197,40.6587,40.7197,6642.0
2022-01-05 12:55:00,46.69,46.72,46.68,46.7,9078.0,40.711,40.7372,40.7023,40.7197,9078.0
2022-01-05 13:00:00,46.7,46.72,46.67,46.72,5022.0,40.7197,40.7372,40.6936,40.7372,5022.0
2022-01-05 13:05:00,46.72,46.72,46.68,46.68,14250.0,40.7372,40.7372,40.7023,40.7023,14250.0
2022-01-05 13:10:00,46.67,46.67,46.63,46.64,10231.0,40.6936,40.6936,40.6587,40.6674,10231.0
2022-01-05 13:15:00,46.65,46.68,46.64,46.65,10411.0,40.6761,40.7023,40.6674,40.6761,10411.0
2022-01-05 13:20:00,46.66,46.67,46.59,46.6,8839.0,40.6848,40.6936,40.6238,40.6325,8839.0
2022-01-05 13:25:00,46.6,46.64,46.57,46.64,7999.0,40.6325,40.6674,40.6064,40.6674,7999.0
2022-01-05 13:30:00,46.64,46.67,46.64,46.65,9276.0,40.6674,40.6936,40.6674,40.6761,9276.0
2022-01-05 13:35:00,46.65,46.69,46.65,46.69,8699.0,40.6761,40.711,40.6761,40.711,8699.0
2022-01-05 13:40:00,46.69,46.69,46.64,46.67,9904.0,40.711,40.711,40.6674,40.6936,9904.0
2022-01-05 13:45:00,46.68,46.69,46.64,46.69,12810.0,40.7023,40.711,40.6674,40.711,12810.0
2022-01-05 13:50:00,46.69,46.7,46.67,46.69,14590.0,40.711,40.7197,40.6936,40.711,14590.0
2022-01-05 13:55:00,46.69,46.7,46.65,46.67,13418.0,40.711,40.7197,40.6761,40.6936,13418.0
2022-01-05 14:00:00,46.66,46.69,46.58,46.63,29210.0,40.6848,40.711,40.6151,40.6587,29210.0
2022-01-05 14:05:00,46.63,46.65,46.57,46.58,22312.0,40.6587,40.6761,40.6064,40.6151,22312.0
2022-01-05 14:10:00,46.57,46.57,46.47,46.53,28831.0,40.6064,40.6064,40.5192,40.5715,28831.0
2022-01-05 14:15:00,46.52,46.52,46.43,46.43,32605.0,40.5628,40.5628,40.4843,40.4843,32605.0
2022-01-05 14:20:00,46.43,46.43,46.36,46.37,25105.0,40.4843,40.4843,40.4233,40.432,25105.0
2022-01-05 14:25:00,46.37,46.48,46.37,46.43,11357.0,40.432,40.5279,40.432,40.4843,11357.0
2022-01-05 14:30:00,46.43,46.48,46.4,46.4,16871.0,40.4843,40.5279,40.4581,40.4581,16871.0
2022-01-05 14:35:00,46.4,46.44,46.38,46.41,14794.0,40.4581,40.493,40.4407,40.4669,14794.0
2022-01-05 14:40:00,46.41,46.42,46.34,46.34,28978.0,40.4669,40.4756,40.4058,40.4058,28978.0
2022-01-05 14:45:00,46.35,46.37,46.32,46.37,13865.0,40.4145,40.432,40.3884,40.432,13865.0
2022-01-05 14:50:00,46.38,46.43,46.31,46.33,13131.0,40.4407,40.4843,40.3797,40.3971,13131.0
2022-01-05 14:55:00,46.33,46.35,46.33,46.33,7453.0,40.3971,40.4145,40.3971,40.3971,7453.0
2022-01-05 15:00:00,46.31,46.41,46.3,46.35,155812.0,40.3797,40.4669,40.3709,40.4145,155812.0
2022-01-05 15:05:00,46.35,46.36,46.21,46.27,286365.0,40.4145,40.4233,40.2925,40.3448,286365.0
2022-01-05 15:10:00,46.28,46.3,46.24,46.26,13893.0,40.3535,40.3709,40.3186,40.3361,13893.0
2022-01-05 15:15:00,46.27,46.28,46.2,46.25,58908.0,40.3448,40.3535,40.2837,40.3273,58908.0
2022-01-05 15:20:00,46.25,46.28,46.23,46.24,15946.0,40.3273,40.3535,40.3099,40.3186,15946.0
2022-01-05 15:25:00,46.25,46.27,46.19,46.2,37670.0,40.3273,40.3448,40.275,40.2837,37670.0
2022-01-05 15:30:00,46.2,46.22,46.14,46.16,55483.0,40.2837,40.3012,40.2314,40.2489,55483.0
2022-01-05 15:35:00,46.16,46.2,46.14,46.15,55890.0,40.2489,40.2837,40.2314,40.2401,55890.0
2022-01-05 15:40:00,46.15,46.18,46.12,46.16,75710.0,40.2401,40.2663,40.214,40.2489,75710.0
2022-01-05 15:45:00,46.16,46.18,46.09,46.09,59839.0,40.2489,40.2663,40.1878,40.1878,59839.0
2022-01-05 15:50:00,46.1,46.13,46.04,46.07,71808.0,40.1965,40.2227,40.1442,40.1704,71808.0
2022-01-05 15:55:00,46.07,46.1,46.0,46.02,92977.0,40.1704,40.1965,40.1094,40.1268,92977.0
2022-01-06 09:30:00,46.97,47.07,46.74,46.83,174935.0,40.9551,41.0423,40.7546,40.8331,174935.0
2022-01-06 09:35:00,46.84,47.0,46.71,46.94,57757.0,40.8418,40.9813,40.7284,40.929,57757.0
2022-01-06 09:40:00,46.93,47.05,46.91,46.95,46119.0,40.9203,41.0249,40.9028,40.9377,46119.0
2022-01-06 09:45:00,46.98,46.98,46.72,46.82,44232.0,40.9639,40.9639,40.7372,40.8243,44232.0
2022-01-06 09:50:00,46.83,46.86,46.69,46.69,33257.0,40.8331,40.8592,40.711,40.711,33257.0
2022-01-06 09:55:00,46.69,46.7,46.57,46.6,22202.0,40.711,40.7197,40.6064,40.6325,22202.0
2022-01-06 10:00:00,46.61,46.77,46.57,46.57,54403.0,40.6412,40.7808,40.6064,40.6064,54403.0
2022-01-06 10:05:00,46.56,46.61,46.53,46.56,25025.0,40.5976,40.6412,40.5715,40.5976,25025.0
2022-01-06 10:10:00,46.56,46.59,46.47,46.5,26618.0,40.5976,40.6238,40.5192,40.5453,26618.0
2022-01-06 10:15:00,46.51,46.52,46.41,46.41,24806.0,40.554,40.5628,40.4669,40.4669,24806.0
2022-01-06 10:20:00,46.41,46.51,46.41,46.51,20444.0,40.4669,40.554,40.4669,40.554,20444.0
2022-01-06 10:25:00,46.51,46.57,46.48,46.5,29989.0,40.554,40.6064,40.5279,40.5453,29989.0
2022-01-06 10:30:00,46.5,46.62,46.48,46.59,21476.0,40.5453,40.65,40.5279,40.6238,21476.0
2022-01-06 10:35:00,46.59,46.62,46.56,46.62,33821.0,40.6238,40.65,40.5976,40.65,33821.0
2022-01-06 10:40:00,46.64,46.64,46.57,46.59,17017.0,40.6674,40.6674,40.6064,40.6238,17017.0
2022-01-06 10:45:00,46.6,46.6,46.52,46.56,21190.0,40.6325,40.6325,40.5628,40.5976,21190.0
2022-01-06 10:50:00,46.57,46.6,46.5,46.5,25053.0,40.6064,40.6325,40.5453,40.5453,25053.0
2022-01-06 10:55:00,46.5,46.58,46.49,46.51,29976.0,40.5453,40.6151,40.5366,40.554,29976.0
2022-01-06 11:00:00,46.51,46.51,46.39,46.43,42265.0,40.554,40.554,40.4494,40.4843,42265.0
2022-01-06 11:05:00,46.44,46.55,46.41,46.52,28220.0,40.493,40.5889,40.4669,40.5628,28220.0
2022-01-06 11:10:00,46.53,46.58,46.52,46.55,36958.0,40.5715,40.6151,40.5628,40.5889,36958.0
2022-01-06 11:15:00,46.54,46.57,46.5,46.54,25677.0,40.5802,40.6064,40.5453,40.5802,25677.0
2022-01-06 11:20:00,46.54,46.62,46.52,46.62,22750.0,40.5802,40.65,40.5628,40.65,22750.0
2022-01-06 11:25:00,46.61,46.61,46.53,46.53,34360.0,40.6412,40.6412,40.5715,40.5715,34360.0
2022-01-06 11:30:00,46.54,46.58,46.51,46.55,66503.0,40.5802,40.6151,40.554,40.5889,66503.0
2022-01-06 11:35:00,46.56,46.59,46.49,46.51,16141.0,40.5976,40.6238,40.5366,40.554,16141.0
2022-01-06 11:40:00,46.52,46.54,46.49,46.51,11657.0,40.5628,40.5802,40.5366,40.554,11657.0
2022-01-06 11:45:00,46.51,46.57,46.49,46.57,10833.0,40.554,40.6064,40.5366,40.6064,10833.0
2022-01-06 11:50:00,46.57,46.58,46.54,46.56,9765.0,40.6064,40.6151,40.5802,40.5976,9765.0
2022-01-06 11:55:00,46.55,46.58,46.55,46.58,17606.0,40.5889,40.6151,40.5889,40.6151,17606.0
2022-01-06 12:00:00,46.57,46.62,46.55,46.62,12306.0,40.6064,40.65,40.5889,40.65,12306.0
2022-01-06 12:05:00,46.61,46.67,46.59,46.66,8616.0,40.6412,40.6936,40.6238,40.6848,8616.0
2022-01-06 12:10:00,46.67,46.68,46.63,46.64,6451.0,40.6936,40.7023,40.6587,40.6674,6451.0
2022-01-06 12:15:00,46.65,46.68,46.62,46.66,8581.0,40.6761,40.7023,40.65,40.6848,8581.0
2022-01-06 12:20:00,46.66,46.73,46.66,46.69,56096.0,40.6848,40.7459,40.6848,40.711,56096.0
2022-01-06 12:25:00,46.69,46.76,46.69,46.75,32509.0,40.711,40.772,40.711,40.7633,32509.0
2022-01-06 12:30:00,46.76,46.76,46.7,46.7,66549.0,40.772,40.772,40.7197,40.7197,66549.0
2022-01-06 12:35:00,46.7,46.71,46.68,46.7,18591.0,40.7197,40.7284,40.7023,40.7197,18591.0
2022-01-06 12:40:00,46.7,46.76,46.68,46.76,8810.0,40.7197,40.772,40.7023,40.772,8810.0
2022-01-06 12:45:00,46.76,46.77,46.69,46.72,17301.0,40.772,40.7808,40.711,40.7372,17301.0
2022-01-06 12:50:00,46.72,46.76,46.7,46.75,12964.0,40.7372,40.772,40.7197,40.7633,12964.0
2022-01-06 12:55:00,46.76,46.76,46.71,46.72,10894.0,40.772,40.772,40.7284,40.7372,10894.0
2022-01-06 13:00:00,46.73,46.79,46.71,46.78,14226.0,40.7459,40.7982,40.7284,40.7895,14226.0
2022-01-06 13:05:00,46.77,46.78,46.71,46.74,14243.0,40.7808,40.7895,40.7284,40.7546,14243.0
2022-01-06 13:10:00,46.73,46.74,46.7,46.73,9202.0,40.7459,40.7546,40.7197,40.7459,9202.0
2022-01-06 13:15:00,46.72,46.73,46.66,46.68,12726.0,40.7372,40.7459,40.6848,40.7023,12726.0
2022-01-06 13:20:00,46.68,46.72,46.65,46.72,18030.0,40.7023,40.7372,40.6761,40.7372,18030.0
2022-01-06 13:25:00,46.71,46.71,46.67,46.69,13855.0,40.7284,40.7284,40.6936,40.711,13855.0
2022-01-06 13:30:00,46.69,46.7,46.66,46.7,18062.0,40.711,40.7197,40.6848,40.7197,18062.0
2022-01-06 13:35:00,46.7,46.72,46.66,46.67,16164.0,40.7197,40.7372,40.6848,40.6936,16164.0
2022-01-06 13:40:00,46.67,46.74,46.67,46.74,16279.0,40.6936,40.7546,40.6936,40.7546,16279.0
2022-01-06 13:45:00,46.74,46.76,46.72,46.74,11631.0,40.7546,40.772,40.7372,40.7546,11631.0
2022-01-06 13:50:00,46.73,46.75,46.7,46.75,10030.0,40.7459,40.7633,40.7197,40.7633,10030.0
2022-01-06 13:55:00,46.75,46.79,46.75,46.79,8133.0,40.7633,40.7982,40.7633,40.7982,8133.0
2022-01-06 14:00:00,46.79,46.8,46.75,46.76,15207.0,40.7982,40.8069,40.7633,40.772,15207.0
2022-01-06 14:05:00,46.75,46.75,46.71,46.73,12448.0,40.7633,40.7633,40.7284,40.7459,12448.0
2022-01-06 14:10:00,46.73,46.76,46.7,46.71,30310.0,40.7459,40.772,40.7197,40.7284,30310.0
2022-01-06 14:15:00,46.72,46.74,46.71,46.74,29422.0,40.7372,40.7546,40.7284,40.7546,29422.0
2022-01-06 14:20:00,46.75,46.76,46.7,46.71,16590.0,40.7633,40.772,40.7197,40.7284,16590.0
2022-01-06 14:25:00,46.71,46.79,46.71,46.79,17589.0,40.7284,40.7982,40.7284,40.7982,17589.0
2022-01-06 14:30:00,46.79,46.81,46.77,46.8,21178.0,40.7982,40.8156,40.7808,40.8069,21178.0
2022-01-06 14:35:00,46.8,46.83,46.79,46.82,26087.0,40.8069,40.8331,40.7982,40.8243,26087.0
2022-01-06 14:40:00,46.82,46.83,46.79,46.83,13653.0,40.8243,40.8331,40.7982,40.8331,13653.0
2022-01-06 14:45:00,46.82,46.85,46.78,46.8,22957.0,40.8243,40.8505,40.7895,40.8069,22957.0
2022-01-06 14:50:00,46.79,46.81,46.76,46.79,27770.0,40.7982,40.8156,40.772,40.7982,27770.0
2022-01-06 14:55:00,46.79,46.81,46.77,46.8,19932.0,40.7982,40.8156,40.7808,40.8069,19932.0
2022-01-06 15:00:00,46.8,46.83,46.79,46.81,11302.0,40.8069,40.8331,40.7982,40.8156,11302.0
2022-01-06 15:05:00,46.82,46.82,46.77,46.78,15819.0,40.8243,40.8243,40.7808,40.7895,15819.0
2022-01-06 15:10:00,46.78,46.82,46.77,46.78,14773.0,40.7895,40.8243,40.7808,40.7895,14773.0
2022-01-06 15:15:00,46.78,46.79,46.7,46.72,22742.0,40.7895,40.7982,40.7197,40.7372,22742.0
2022-01-06 15:20:00,46.72,46.74,46.71,46.74,13256.0,40.7372,40.7546,40.7284,40.7546,13256.0
2022-01-06 15:25:00,46.74,46.81,46.74,46.8,23178.0,40.7546,40.8156,40.7546,40.8069,23178.0
2022-01-06 15:30:00,46.8,46.82,46.77,46.8,40318.0,40.8069,40.8243,40.7808,40.8069,40318.0
2022-01-06 15:35:00,46.8,46.86,46.79,46.85,37274.0,40.8069,40.8592,40.7982,40.8505,37274.0
2022-01-06 15:40:00,46.84,46.9,46.84,46.9,38940.0,40.8418,40.8941,40.8418,40.8941,38940.0
2022-01-06 15:45:00,46.9,46.9,46.85,46.86,43246.0,40.8941,40.8941,40.8505,40.8592,43246.0
2022-01-06 15:50:00,46.86,46.88,46.81,46.82,59766.0,40.8592,40.8767,40.8156,40.8243,59766.0
2022-01-06 15:55:00,46.81,46.81,46.77,46.79,96393.0,40.8156,40.8156,40.7808,40.7982,96393.0
2022-01-07 09:30:00,46.85,46.94,46.69,46.7,102657.0,40.8505,40.929,40.711,40.7197,102657.0
2022-01-07 09:35:00,46.69,46.84,46.69,46.76,44744.0,40.711,40.8418,40.711,40.772,44744.0
2022-01-07 09:40:00,46.76,46.76,46.54,46.71,43829.0,40.772,40.772,40.5802,40.7284,43829.0
2022-01-07 09:45:00,46.71,46.81,46.71,46.8,29364.0,40.7284,40.8156,40.7284,40.8069,29364.0
2022-01-07 09:50:00,46.81,46.86,46.77,46.79,27434.0,40.8156,40.8592,40.7808,40.7982,27434.0
2022-01-07 09:55:00,46.79,46.83,46.74,46.8,51908.0,40.7982,40.8331,40.7546,40.8069,51908.0
2022-01-07 10:00:00,46.81,46.81,46.74,46.79,41536.0,40.8156,40.8156,40.7546,40.7982,41536.0
2022-01-07 10:05:00,46.8,46.82,46.74,46.8,49905.0,40.8069,40.8243,40.7546,40.8069,49905.0
2022-01-07 10:10:00,46.8,46.94,46.76,46.91,42090.0,40.8069,40.929,40.772,40.9028,42090.0
2022-01-07 10:15:00,46.89,46.94,46.85,46.93,28351.0,40.8854,40.929,40.8505,40.9203,28351.0
2022-01-07 10:20:00,46.94,47.0,46.91,46.99,29394.0,40.929,40.9813,40.9028,40.9726,29394.0
2022-01-07 10:25:00,46.98,47.06,46.98,47.02,34069.0,40.9639,41.0336,40.9639,40.9987,34069.0
2022-01-07 10:30:00,47.02,47.06,46.99,47.03,25738.0,40.9987,41.0336,40.9726,41.0075,25738.0
2022-01-07 10:35:00,47.05,47.08,46.97,46.98,17581.0,41.0249,41.0511,40.9551,40.9639,17581.0
2022-01-07 10:40:00,46.98,47.04,46.97,47.01,13698.0,40.9639,41.0162,40.9551,40.99,13698.0
2022-01-07 10:45:00,47.02,47.04,46.97,46.98,35522.0,40.9987,41.0162,40.9551,40.9639,35522.0
2022-01-07 10:50:00,46.97,47.0,46.88,46.91,52072.0,40.9551,40.9813,40.8767,40.9028,52072.0
2022-01-07 10:55:00,46.92,46.98,46.92,46.98,17169.0,40.9115,40.9639,40.9115,40.9639,17169.0
2022-01-07 11:00:00,46.98,47.01,46.94,46.98,26477.0,40.9639,40.99,40.929,40.9639,26477.0
2022-01-07 11:05:00,46.98,47.03,46.97,47.03,23887.0,40.9639,41.0075,40.9551,41.0075,23887.0
2022-01-07 11:10:00,47.03,47.03,46.95,46.95,21123.0,41.0075,41.0075,40.9377,40.9377,21123.0
2022-01-07 11:15:00,46.97,47.0,46.92,46.93,19017.0,40.9551,40.9813,40.9115,40.9203,19017.0
2022-01-07 11:20:00,46.94,47.0,46.93,46.98,27115.0,40.929,40.9813,40.9203,40.9639,27115.0
2022-01-07 11:25:00,46.97,47.1,46.97,47.07,41747.0,40.9551,41.0685,40.9551,41.0423,41747.0
2022-01-07 11:30:00,47.06,47.16,47.05,47.15,45084.0,41.0336,41.1208,41.0249,41.1121,45084.0
2022-01-07 11:35:00,47.15,47.15,47.11,47.13,17601.0,41.1121,41.1121,41.0772,41.0947,17601.0
2022-01-07 11:40:00,47.13,47.17,47.11,47.17,8846.0,41.0947,41.1295,41.0772,41.1295,8846.0
2022-01-07 11:45:00,47.17,47.18,47.13,47.18,10840.0,41.1295,41.1382,41.0947,41.1382,10840.0
2022-01-07 11:50:00,47.18,47.23,47.16,47.22,15798.0,41.1382,41.1818,41.1208,41.1731,15798.0
2022-01-07 11:55:00,47.22,47.23,47.21,47.22,13392.0,41.1731,41.1818,41.1644,41.1731,13392.0
2022-01-07 12:00:00,47.22,47.25,47.2,47.24,16860.0,41.1731,41.1993,41.1557,41.1906,16860.0
2022-01-07 12:05:00,47.23,47.28,47.23,47.25,11615.0,41.1818,41.2254,41.1818,41.1993,11615.0
2022-01-07 12:10:00,47.27,47.3,47.27,47.3,8894.0,41.2167,41.2429,41.2167,41.2429,8894.0
2022-01-07 12:15:00,47.31,47.32,47.29,47.3,16708.0,41.2516,41.2603,41.2342,41.2429,16708.0
2022-01-07 12:20:00,47.29,47.3,47.24,47.26,19547.0,41.2342,41.2429,41.1906,41.208,19547.0
2022-01-07 12:25:00,47.27,47.28,47.25,47.28,6512.0,41.2167,41.2254,41.1993,41.2254,6512.0
2022-01-07 12:30:00,47.28,47.29,47.24,47.24,76821.0,41.2254,41.2342,41.1906,41.1906,76821.0
2022-01-07 12:35:00,47.24,47.26,47.24,47.26,10103.0,41.1906,41.208,41.1906,41.208,10103.0
2022-01-07 12:40:00,47.26,47.29,47.25,47.25,9962.0,41.208,41.2342,41.1993,41.1993,9962.0
2022-01-07 12:45:00,47.27,47.28,47.25,47.25,11811.0,41.2167,41.2254,41.1993,41.1993,11811.0
2022-01-07 12:50:00,47.25,47.28,47.25,47.26,8804.0,41.1993,41.2254,41.1993,41.208,8804.0
2022-01-07 12:55:00,47.25,47.26,47.22,47.26,19893.0,41.1993,41.208,41.1731,41.208,19893.0
2022-01-07 13:00:00,47.26,47.32,47.23,47.32,10657.0,41.208,41.2603,41.1818,41.2603,10657.0
2022-01-07 13:05:00,47.32,47.35,47.31,47.33,14474.0,41.2603,41.2865,41.2516,41.269,14474.0
2022-01-07 13:10:00,47.33,47.34,47.26,47.28,65692.0,41.269,41.2778,41.208,41.2254,65692.0
2022-01-07 13:15:00,47.28,47.28,47.19,47.2,42324.0,41.2254,41.2254,41.147,41.1557,42324.0
2022-01-07 13:20:00,47.21,47.26,47.2,47.24,13081.0,41.1644,41.208,41.1557,41.1906,13081.0
2022-01-07 13:25:00,47.25,47.26,47.23,47.25,7062.0,41.1993,41.208,41.1818,41.1993,7062.0
2022-01-07 13:30:00,47.26,47.31,47.25,47.31,24140.0,41.208,41.2516,41.1993,41.2516,24140.0
2022-01-07 13:35:00,47.32,47.33,47.29,47.33,4700.0,41.2603,41.269,41.2342,41.269,4700.0
2022-01-07 13:40:00,47.33,47.34,47.3,47.33,17737.0,41.269,41.2778,41.2429,41.269,17737.0
2022-01-07 13:45:00,47.32,47.32,47.28,47.31,16887.0,41.2603,41.2603,41.2254,41.2516,16887.0
2022-01-07 13:50:00,47.3,47.32,47.29,47.32,6102.0,41.2429,41.2603,41.2342,41.2603,6102.0
2022-01-07 13:55:00,47.32,47.35,47.31,47.32,10991.0,41.2603,41.2865,41.2516,41.2603,10991.0
2022-01-07 14:00:00,47.32,47.36,47.32,47.34,7028.0,41.2603,41.2952,41.2603,41.2778,7028.0
2022-01-07 14:05:00,47.34,47.37,47.32,47.36,6095.0,41.2778,41.3039,41.2603,41.2952,6095.0
2022-01-07 14:10:00,47.36,47.39,47.35,47.38,20939.0,41.2952,41.3214,41.2865,41.3126,20939.0
2022-01-07 14:15:00,47.38,47.39,47.36,47.39,8642.0,41.3126,41.3214,41.2952,41.3214,8642.0
2022-01-07 14:20:00,47.39,47.39,47.32,47.33,15708.0,41.3214,41.3214,41.2603,41.269,15708.0
2022-01-07 14:25:00,47.33,47.36,47.3,47.35,17453.0,41.269,41.2952,41.2429,41.2865,17453.0
2022-01-07 14:30:00,47.34,47.36,47.33,47.34,7273.0,41.2778,41.2952,41.269,41.2778,7273.0
2022-01-07 14:35:00,47.34,47.35,47.32,47.33,28844.0,41.2778,41.2865,41.2603,41.269,28844.0
2022-01-07 14:40:00,47.32,47.33,47.29,47.3,8761.0,41.2603,41.269,41.2342,41.2429,8761.0
2022-01-07 14:45:00,47.3,47.31,47.26,47.27,14263.0,41.2429,41.2516,41.208,41.2167,14263.0
2022-01-07 14:50:00,47.27,47.29,47.25,47.26,14207.0,41.2167,41.2342,41.1993,41.208,14207.0
2022-01-07 14:55:00,47.26,47.27,47.25,47.26,24725.0,41.208,41.2167,41.1993,41.208,24725.0
2022-01-07 15:00:00,47.27,47.3,47.23,47.25,13939.0,41.2167,41.2429,41.1818,41.1993,13939.0
2022-01-07 15:05:00,47.24,47.27,47.24,47.26,11566.0,41.1906,41.2167,41.1906,41.208,11566.0
2022-01-07 15:10:00,47.26,47.28,47.23,47.24,7795.0,41.208,41.2254,41.1818,41.1906,7795.0
2022-01-07 15:15:00,47.25,47.28,47.23,47.28,14983.0,41.1993,41.2254,41.1818,41.2254,14983.0
2022-01-07 15:20:00,47.28,47.3,47.26,47.29,6604.0,41.2254,41.2429,41.208,41.2342,6604.0
2022-01-07 15:25:00,47.29,47.32,47.27,47.32,33932.0,41.2342,41.2603,41.2167,41.2603,33932.0
2022-01-07 15:30:00,47.32,47.32,47.26,47.29,29852.0,41.2603,41.2603,41.208,41.2342,29852.0
2022-01-07 15:35:00,47.29,47.34,47.29,47.33,28115.0,41.2342,41.2778,41.2342,41.269,28115.0
2022-01-07 15:40:00,47.33,47.35,47.31,47.32,30313.0,41.269,41.2865,41.2516,41.2603,30313.0
2022-01-07 15:45:00,47.32,47.37,47.3,47.32,114869.0,41.2603,41.3039,41.2429,41.2603,114869.0
2022-01-07 15:50:00,47.32,47.35,47.3,47.33,46064.0,41.2603,41.2865,41.2429,41.269,46064.0
2022-01-07 15:55:00,47.33,47.35,47.31,47.32,68100.0,41.269,41.2865,41.2516,41.2603,68100.0
2022-01-10 09:30:00,47.48,47.7,47.43,47.53,173792.0,41.3998,41.5917,41.3562,41.4434,173792.0
2022-01-10 09:35:00,47.52,47.52,47.34,47.41,49907.0,41.4347,41.4347,41.2778,41.3388,49907.0
2022-01-10 09:40:00,47.4,47.48,47.3,47.31,47540.0,41.3301,41.3998,41.2429,41.2516,47540.0
2022-01-10 09:45:00,47.29,47.29,47.1,47.11,56861.0,41.2342,41.2342,41.0685,41.0772,56861.0
2022-01-10 09:50:00,47.09,47.14,47.04,47.06,30482.0,41.0598,41.1034,41.0162,41.0336,30482.0
2022-01-10 09:55:00,47.1,47.12,47.0,47.04,167283.0,41.0685,41.0859,40.9813,41.0162,167283.0
2022-01-10 10:00:00,47.03,47.05,46.84,46.91,83391.0,41.0075,41.0249,40.8418,40.9028,83391.0
2022-01-10 10:05:00,46.91,47.07,46.9,47.03,31630.0,40.9028,41.0423,40.8941,41.0075,31630.0
2022-01-10 10:10:00,47.02,47.02,46.81,46.92,30171.0,40.9987,40.9987,40.8156,40.9115,30171.0
2022-01-10 10:15:00,46.91,46.97,46.83,46.84,21932.0,40.9028,40.9551,40.8331,40.8418,21932.0
2022-01-10 10:20:00,46.85,46.88,46.81,46.84,29781.0,40.8505,40.8767,40.8156,40.8418,29781.0
2022-01-10 10:25:00,46.83,46.85,46.76,46.78,31054.0,40.8331,40.8505,40.772,40.7895,31054.0
2022-01-10 10:30:00,46.79,46.94,46.78,46.88,48141.0,40.7982,40.929,40.7895,40.8767,48141.0
2022-01-10 10:35:00,46.86,46.87,46.78,46.84,62637.0,40.8592,40.8679,40.7895,40.8418,62637.0
2022-01-10 10:40:00,46.84,46.85,46.73,46.82,40737.0,40.8418,40.8505,40.7459,40.8243,40737.0
2022-01-10 10:45:00,46.83,46.85,46.75,46.81,49003.0,40.8331,40.8505,40.7633,40.8156,49003.0
2022-01-10 10:50:00,46.81,46.88,46.79,46.88,17672.0,40.8156,40.8767,40.7982,40.8767,17672.0
2022-01-10 10:55:00,46.89,46.89,46.82,46.84,20496.0,40.8854,40.8854,40.8243,40.8418,20496.0
2022-01-10 11:00:00,46.82,46.85,46.78,46.85,19549.0,40.8243,40.8505,40.7895,40.8505,19549.0
2022-01-10 11:05:00,46.85,46.88,46.83,46.87,47976.0,40.8505,40.8767,40.8331,40.8679,47976.0
2022-01-10 11:10:00,46.85,46.93,46.85,46.93,15642.0,40.8505,40.9203,40.8505,40.9203,15642.0
2022-01-10 11:15:00,46.93,46.99,46.91,46.98,31648.0,40.9203,40.9726,40.9028,40.9639,31648.0
2022-01-10 11:20:00,46.98,46.99,46.94,46.96,19926.0,40.9639,40.9726,40.929,40.9464,19926.0
2022-01-10 11:25:00,46.97,47.02,46.96,46.97,21600.0,40.9551,40.9987,40.9464,40.9551,21600.0
2022-01-10 11:30:00,46.99,46.99,46.9,46.92,41434.0,40.9726,40.9726,40.8941,40.9115,41434.0
2022-01-10 11:35:00,46.92,46.93,46.82,46.84,14319.0,40.9115,40.9203,40.8243,40.8418,14319.0
2022-01-10 11:40:00,46.8,46.86,46.79,46.85,8457.0,40.8069,40.8592,40.7982,40.8505,8457.0
2022-01-10 11:45:00,46.87,46.89,46.8,46.84,18794.0,40.8679,40.8854,40.8069,40.8418,18794.0
2022-01-10 11:50:00,46.84,46.89,46.83,46.87,14412.0,40.8418,40.8854,40.8331,40.8679,14412.0
2022-01-10 11:55:00,46.89,46.97,46.88,46.97,10489.0,40.8854,40.9551,40.8767,40.9551,10489.0
2022-01-10 12:00:00,46.96,46.99,46.92,46.93,21609.0,40.9464,40.9726,40.9115,40.9203,21609.0
2022-01-10 12:05:00,46.9,46.95,46.9,46.91,9162.0,40.8941,40.9377,40.8941,40.9028,9162.0
2022-01-10 12:10:00,46.91,46.98,46.9,46.98,1275.0,40.9028,40.9639,40.8941,40.9639,1275.0
2022-01-10 12:15:00,46.97,46.99,46.95,46.95,5405.0,40.9551,40.9726,40.9377,40.9377,5405.0
2022-01-10 12:20:00,46.95,46.97,46.94,46.97,6036.0,40.9377,40.9551,40.929,40.9551,6036.0
2022-01-10 12:25:00,46.97,46.97,46.95,46.95,4454.0,40.9551,40.9551,40.9377,40.9377,4454.0
2022-01-10 12:30:00,46.95,46.95,46.89,46.9,35759.0,40.9377,40.9377,40.8854,40.8941,35759.0
2022-01-10 12:35:00,46.9,46.9,46.84,46.85,28531.0,40.8941,40.8941,40.8418,40.8505,28531.0
2022-01-10 12:40:00,46.84,46.88,46.82,46.86,33554.0,40.8418,40.8767,40.8243,40.8592,33554.0
2022-01-10 12:45:00,46.86,46.92,46.85,46.88,15785.0,40.8592,40.9115,40.8505,40.8767,15785.0
2022-01-10 12:50:00,46.88,46.94,46.86,46.93,23092.0,40.8767,40.929,40.8592,40.9203,23092.0
2022-01-10 12:55:00,46.93,46.94,46.91,46.93,10378.0,40.9203,40.929,40.9028,40.9203,10378.0
2022-01-10 13:00:00,46.92,46.95,46.9,46.94,7560.0,40.9115,40.9377,40.8941,40.929,7560.0
2022-01-10 13:05:00,46.95,47.05,46.95,47.05,7712.0,40.9377,41.0249,40.9377,41.0249,7712.0
2022-01-10 13:10:00,47.06,47.06,47.02,47.04,8641.0,41.0336,41.0336,40.9987,41.0162,8641.0
2022-01-10 13:15:00,47.03,47.05,47.02,47.03,8546.0,41.0075,41.0249,40.9987,41.0075,8546.0
2022-01-10 13:20:00,47.03,47.04,46.96,47.03,8682.0,41.0075,41.0162,40.9464,41.0075,8682.0
2022-01-10 13:25:00,47.0,47.0,46.95,46.97,5605.0,40.9813,40.9813,40.9377,40.9551,5605.0
2022-01-10 13:30:00,46.98,47.02,46.98,47.0,14867.0,40.9639,40.9987,40.9639,40.9813,14867.0
2022-01-10 13:35:00,47.0,47.02,46.99,47.0,11455.0,40.9813,40.9987,40.9726,40.9813,11455.0
2022-01-10 13:40:00,46.99,47.07,46.99,47.05,17744.0,40.9726,41.0423,40.9726,41.0249,17744.0
2022-01-10 13:45:00,47.04,47.07,47.02,47.06,6773.0,41.0162,41.0423,40.9987,41.0336,6773.0
2022-01-10 13:50:00,47.07,47.11,47.07,47.11,8648.0,41.0423,41.0772,41.0423,41.0772,8648.0
2022-01-10 13:55:00,47.12,47.12,47.07,47.12,4837.0,41.0859,41.0859,41.0423,41.0859,4837.0
2022-01-10 14:00:00,47.12,47.16,47.1,47.15,20351.0,41.0859,41.1208,41.0685,41.1121,20351.0
2022-01-10 14:05:00,47.15,47.19,47.13,47.19,12417.0,41.1121,41.147,41.0947,41.147,12417.0
2022-01-10 14:10:00,47.19,47.19,47.16,47.17,20924.0,41.147,41.147,41.1208,41.1295,20924.0
2022-01-10 14:15:00,47.16,47.2,47.14,47.15,14524.0,41.1208,41.1557,41.1034,41.1121,14524.0
2022-01-10 14:20:00,47.15,47.15,47.12,47.13,11779.0,41.1121,41.1121,41.0859,41.0947,11779.0
2022-01-10 14:25:00,47.13,47.15,47.1,47.12,13586.0,41.0947,41.1121,41.0685,41.0859,13586.0
2022-01-10 14:30:00,47.11,47.12,47.07,47.07,6356.0,41.0772,41.0859,41.0423,41.0423,6356.0
2022-01-10 14:35:00,47.09,47.09,47.06,47.08,11509.0,41.0598,41.0598,41.0336,41.0511,11509.0
2022-01-10 14:40:00,47.1,47.12,47.09,47.1,11386.0,41.0685,41.0859,41.0598,41.0685,11386.0
2022-01-10 14:45:00,47.09,47.14,47.09,47.13,22426.0,41.0598,41.1034,41.0598,41.0947,22426.0
2022-01-10 14:50:00,47.12,47.12,47.06,47.08,7652.0,41.0859,41.0859,41.0336,41.0511,7652.0
2022-01-10 14:55:00,47.07,47.12,47.06,47.12,6801.0,41.0423,41.0859,41.0336,41.0859,6801.0
2022-01-10 15:00:00,47.13,47.14,47.09,47.1,9182.0,41.0947,41.1034,41.0598,41.0685,9182.0
2022-01-10 15:05:00,47.11,47.11,47.05,47.07,21079.0,41.0772,41.0772,41.0249,41.0423,21079.0
2022-01-10 15:10:00,47.07,47.1,47.05,47.06,9128.0,41.0423,41.0685,41.0249,41.0336,9128.0
2022-01-10 15:15:00,47.07,47.09,47.04,47.05,11395.0,41.0423,41.0598,41.0162,41.0249,11395.0
2022-01-10 15:20:00,47.04,47.06,47.03,47.04,15439.0,41.0162,41.0336,41.0075,41.0162,15439.0
2022-01-10 15:25:00,47.04,47.04,46.96,46.96,14322.0,41.0162,41.0162,40.9464,40.9464,14322.0
2022-01-10 15:30:00,46.95,46.98,46.9,46.92,13406.0,40.9377,40.9639,40.8941,40.9115,13406.0
2022-01-10 15:35:00,46.92,46.94,46.88,46.9,14794.0,40.9115,40.929,40.8767,40.8941,14794.0
2022-01-10 15:40:00,46.89,46.92,46.84,46.88,20400.0,40.8854,40.9115,40.8418,40.8767,20400.0
2022-01-10 15:45:00,46.88,46.96,46.87,46.91,54058.0,40.8767,40.9464,40.8679,40.9028,54058.0
2022-01-10 15:50:00,46.91,46.99,46.91,46.96,43296.0,40.9028,40.9726,40.9028,40.9464,43296.0
2022-01-10 15:55:00,46.95,47.05,46.95,47.05,73574.0,40.9377,41.0249,40.9377,41.0249,73574.0
2022-01-11 09:30:00,47.42,47.56,47.39,47.41,59454.0,41.3475,41.4696,41.3214,41.3388,59454.0
2022-01-11 09:35:00,47.39,47.4,47.24,47.27,23956.0,41.3214,41.3301,41.1906,41.2167,23956.0
2022-01-11 09:40:00,47.27,47.41,47.24,47.32,16297.0,41.2167,41.3388,41.1906,41.2603,16297.0
2022-01-11 09:45:00,47.31,47.35,47.23,47.35,12609.0,41.2516,41.2865,41.1818,41.2865,12609.0
2022-01-11 09:50:00,47.34,47.43,47.31,47.31,14535.0,41.2778,41.3562,41.2516,41.2516,14535.0
2022-01-11 09:55:00,47.3,47.35,47.24,47.3,13311.0,41.2429,41.2865,41.1906,41.2429,13311.0
2022-01-11 10:00:00,47.32,47.44,47.32,47.41,21825.0,41.2603,41.365,41.2603,41.3388,21825.0
2022-01-11 10:05:00,47.42,47.48,47.39,47.45,17636.0,41.3475,41.3998,41.3214,41.3737,17636.0
2022-01-11 10:10:00,47.44,47.47,47.43,47.46,15815.0,41.365,41.3911,41.3562,41.3824,15815.0
2022-01-11 10:15:00,47.47,47.53,47.44,47.53,10855.0,41.3911,41.4434,41.365,41.4434,10855.0
2022-01-11 10:20:00,47.53,47.62,47.53,47.59,14666.0,41.4434,41.5219,41.4434,41.4957,14666.0
2022-01-11 10:25:00,47.6,47.66,47.59,47.66,17941.0,41.5045,41.5568,41.4957,41.5568,17941.0
2022-01-11 10:30:00,47.65,47.66,47.6,47.62,26329.0,41.5481,41.5568,41.5045,41.5219,26329.0
2022-01-11 10:35:00,47.63,47.69,47.61,47.68,24574.0,41.5306,41.5829,41.5132,41.5742,24574.0
2022-01-11 10:40:00,47.69,47.72,47.63,47.67,78874.0,41.5829,41.6091,41.5306,41.5655,78874.0
2022-01-11 10:45:00,47.66,47.71,47.65,47.67,22999.0,41.5568,41.6004,41.5481,41.5655,22999.0
2022-01-11 10:50:00,47.66,47.73,47.65,47.72,15142.0,41.5568,41.6178,41.5481,41.6091,15142.0
2022-01-11 10:55:00,47.73,47.78,47.73,47.76,16468.0,41.6178,41.6614,41.6178,41.644,16468.0
2022-01-11 11:00:00,47.76,47.81,47.73,47.79,24092.0,41.644,41.6876,41.6178,41.6701,24092.0
2022-01-11 11:05:00,47.8,47.86,47.79,47.86,13304.0,41.6789,41.7312,41.6701,41.7312,13304.0
2022-01-11 11:10:00,47.87,47.92,47.87,47.91,29399.0,41.7399,41.7835,41.7399,41.7748,29399.0
2022-01-11 11:15:00,47.91,47.93,47.9,47.92,19352.0,41.7748,41.7922,41.766,41.7835,19352.0
2022-01-11 11:20:00,47.93,47.94,47.87,47.88,43740.0,41.7922,41.8009,41.7399,41.7486,43740.0
2022-01-11 11:25:00,47.89,47.96,47.89,47.93,19679.0,41.7573,41.8184,41.7573,41.7922,19679.0
2022-01-11 11:30:00,47.92,47.93,47.85,47.85,22409.0,41.7835,41.7922,41.7224,41.7224,22409.0
2022-01-11 11:35:00,47.86,47.95,47.86,47.95,32139.0,41.7312,41.8096,41.7312,41.8096,32139.0
2022-01-11 11:40:00,47.96,48.05,47.95,48.02,39267.0,41.8184,41.8968,41.8096,41.8707,39267.0
2022-01-11 11:45:00,48.03,48.03,47.92,47.92,6466.0,41.8794,41.8794,41.7835,41.7835,6466.0
2022-01-11 11:50:00,47.92,47.99,47.92,47.97,7167.0,41.7835,41.8445,41.7835,41.8271,7167.0
2022-01-11 11:55:00,47.95,48.01,47.95,47.99,7047.0,41.8096,41.862,41.8096,41.8445,7047.0
2022-01-11 12:00:00,48.0,48.05,47.99,48.02,9411.0,41.8532,41.8968,41.8445,41.8707,9411.0
2022-01-11 12:05:00,48.02,48.07,48.02,48.04,31744.0,41.8707,41.9143,41.8707,41.8881,31744.0
2022-01-11 12:10:00,48.05,48.08,48.04,48.08,2953.0,41.8968,41.923,41.8881,41.923,2953.0
2022-01-11 12:15:00,48.08,48.09,48.06,48.07,12634.0,41.923,41.9317,41.9056,41.9143,12634.0
2022-01-11 12:20:00,48.07,48.1,48.06,48.1,5606.0,41.9143,41.9404,41.9056,41.9404,5606.0
2022-01-11 12:25:00,48.12,48.13,48.08,48.08,10346.0,41.9579,41.9666,41.923,41.923,10346.0
2022-01-11 12:30:00,48.06,48.09,48.04,48.08,4153.0,41.9056,41.9317,41.8881,41.923,4153.0
2022-01-11 12:35:00,48.09,48.13,48.09,48.13,8809.0,41.9317,41.9666,41.9317,41.9666,8809.0
2022-01-11 12:40:00,48.12,48.13,48.09,48.12,8603.0,41.9579,41.9666,41.9317,41.9579,8603.0
2022-01-11 12:45:00,48.12,48.17,48.12,48.16,16138.0,41.9579,42.0015,41.9579,41.9928,16138.0
2022-01-11 12:50:00,48.18,48.25,48.18,48.25,9483.0,42.0102,42.0712,42.0102,42.0712,9483.0
2022-01-11 12:55:00,48.24,48.24,48.2,48.22,7661.0,42.0625,42.0625,42.0276,42.0451,7661.0
2022-01-11 13:00:00,48.21,48.25,48.19,48.24,10404.0,42.0363,42.0712,42.0189,42.0625,10404.0
2022-01-11 13:05:00,48.23,48.23,48.18,48.21,6927.0,42.0538,42.0538,42.0102,42.0363,6927.0
2022-01-11 13:10:00,48.21,48.21,48.17,48.19,15044.0,42.0363,42.0363,42.0015,42.0189,15044.0
2022-01-11 13:15:00,48.19,48.24,48.19,48.21,19151.0,42.0189,42.0625,42.0189,42.0363,19151.0
2022-01-11 13:20:00,48.22,48.24,48.21,48.22,20660.0,42.0451,42.0625,42.0363,42.0451,20660.0
2022-01-11 13:25:00,48.22,48.23,48.2,48.21,10047.0,42.0451,42.0538,42.0276,42.0363,10047.0
2022-01-11 13:30:00,48.21,48.24,48.21,48.23,6921.0,42.0363,42.0625,42.0363,42.0538,6921.0
2022-01-11 13:35:00,48.21,48.25,48.21,48.23,10905.0,42.0363,42.0712,42.0363,42.0538,10905.0
2022-01-11 13:40:00,48.23,48.27,48.22,48.26,13121.0,42.0538,42.0887,42.0451,42.0799,13121.0
2022-01-11 13:45:00,48.27,48.3,48.25,48.3,19081.0,42.0887,42.1148,42.0712,42.1148,19081.0
2022-01-11 13:50:00,48.3,48.34,48.3,48.33,35698.0,42.1148,42.1497,42.1148,42.141,35698.0
2022-01-11 13:55:00,48.33,48.34,48.31,48.32,10956.0,42.141,42.1497,42.1235,42.1323,10956.0
2022-01-11 14:00:00,48.32,48.35,48.32,48.33,6507.0,42.1323,42.1584,42.1323,42.141,6507.0
2022-01-11 14:05:00,48.34,48.35,48.29,48.29,22644.0,42.1497,42.1584,42.1061,42.1061,22644.0
2022-01-11 14:10:00,48.29,48.34,48.28,48.33,15766.0,42.1061,42.1497,42.0974,42.141,15766.0
2022-01-11 14:15:00,48.33,48.35,48.32,48.34,13137.0,42.141,42.1584,42.1323,42.1497,13137.0
2022-01-11 14:20:00,48.35,48.36,48.32,48.33,16500.0,42.1584,42.1671,42.1323,42.141,16500.0
2022-01-11 14:25:00,48.33,48.35,48.32,48.34,7780.0,42.141,42.1584,42.1323,42.1497,7780.0
2022-01-11 14:30:00,48.34,48.36,48.33,48.33,13576.0,42.1497,42.1671,42.141,42.141,13576.0
2022-01-11 14:35:00,48.33,48.36,48.32,48.34,55755.0,42.141,42.1671,42.1323,42.1497,55755.0
2022-01-11 14:40:00,48.34,48.37,48.33,48.34,13336.0,42.1497,42.1759,42.141,42.1497,13336.0
2022-01-11 14:45:00,48.34,48.36,48.34,48.36,10172.0,42.1497,42.1671,42.1497,42.1671,10172.0
2022-01-11 14:50:00,48.36,48.39,48.35,48.37,14114.0,42.1671,42.1933,42.1584,42.1759,14114.0
2022-01-11 14:55:00,48.37,48.42,48.36,48.41,21190.0,42.1759,42.2195,42.1671,42.2107,21190.0
2022-01-11 15:00:00,48.4,48.44,48.4,48.44,9604.0,42.202,42.2369,42.202,42.2369,9604.0
2022-01-11 15:05:00,48.45,48.47,48.43,48.44,15549.0,42.2456,42.2631,42.2282,42.2369,15549.0
2022-01-11 15:10:00,48.44,48.45,48.41,48.43,11722.0,42.2369,42.2456,42.2107,42.2282,11722.0
2022-01-11 15:15:00,48.43,48.45,48.41,48.43,23084.0,42.2282,42.2456,42.2107,42.2282,23084.0
2022-01-11 15:20:00,48.44,48.49,48.42,48.48,17997.0,42.2369,42.2805,42.2195,42.2718,17997.0
2022-01-11 15:25:00,48.48,48.5,48.48,48.5,20248.0,42.2718,42.2892,42.2718,42.2892,20248.0
2022-01-11 15:30:00,48.5,48.54,48.46,48.47,49994.0,42.2892,42.3241,42.2543,42.2631,49994.0
2022-01-11 15:35:00,48.47,48.47,48.41,48.43,61732.0,42.2631,42.2631,42.2107,42.2282,61732.0
2022-01-11 15:40:00,48.43,48.56,48.42,48.55,139127.0,42.2282,42.3415,42.2195,42.3328,139127.0
2022-01-11 15:45:00,48.55,48.55,48.52,48.54,95663.0,42.3328,42.3328,42.3067,42.3241,95663.0
2022-01-11 15:50:00,48.53,48.54,48.45,48.47,36235.0,42.3154,42.3241,42.2456,42.2631,36235.0
2022-01-11 15:55:00,48.47,48.51,48.44,48.51,98697.0,42.2631,42.2979,42.2369,42.2979,98697.0
2022-01-12 09:30:00,49.35,49.37,49.22,49.26,178569.0,43.0304,43.0478,42.917,42.9519,178569.0
2022-01-12 09:35:00,49.22,49.36,49.2,49.36,43916.0,42.917,43.0391,42.8996,43.0391,43916.0
2022-01-12 09:40:00,49.37,49.51,49.34,49.44,53247.0,43.0478,43.1699,43.0216,43.1088,53247.0
2022-01-12 09:45:00,49.44,49.48,49.27,49.37,49885.0,43.1088,43.1437,42.9606,43.0478,49885.0
2022-01-12 09:50:00,49.38,49.51,49.34,49.51,26969.0,43.0565,43.1699,43.0216,43.1699,26969.0
2022-01-12 09:55:00,49.51,49.51,49.43,49.45,54357.0,43.1699,43.1699,43.1001,43.1176,54357.0
2022-01-12 10:00:00,49.45,49.47,49.36,49.42,58508.0,43.1176,43.135,43.0391,43.0914,58508.0
2022-01-12 10:05:00,49.43,49.47,49.36,49.47,34876.0,43.1001,43.135,43.0391,43.135,34876.0
2022-01-12 10:10:00,49.47,49.56,49.45,49.47,63532.0,43.135,43.2135,43.1176,43.135,63532.0
2022-01-12 10:15:00,49.47,49.49,49.41,49.42,53622.0,43.135,43.1524,43.0827,43.0914,53622.0
2022-01-12 10:20:00,49.42,49.48,49.4,49.41,47527.0,43.0914,43.1437,43.074,43.0827,47527.0
2022-01-12 10:25:00,49.41,49.42,49.26,49.3,172973.0,43.0827,43.0914,42.9519,42.9868,172973.0
2022-01-12 10:30:00,49.3,49.36,49.22,49.27,80358.0,42.9868,43.0391,42.917,42.9606,80358.0
2022-01-12 10:35:00,49.26,49.32,49.17,49.19,139940.0,42.9519,43.0042,42.8734,42.8909,139940.0
2022-01-12 10:40:00,49.19,49.21,49.13,49.2,131230.0,42.8909,42.9083,42.8385,42.8996,131230.0
2022-01-12 10:45:00,49.21,49.29,49.2,49.26,24990.0,42.9083,42.978,42.8996,42.9519,24990.0
2022-01-12 10:50:00,49.25,49.31,49.25,49.28,100943.0,42.9432,42.9955,42.9432,42.9693,100943.0
2022-01-12 10:55:00,49.29,49.34,49.26,49.34,35649.0,42.978,43.0216,42.9519,43.0216,35649.0
2022-01-12 11:00:00,49.34,49.43,49.33,49.43,31248.0,43.0216,43.1001,43.0129,43.1001,31248.0
2022-01-12 11:05:00,49.43,49.44,49.33,49.37,57042.0,43.1001,43.1088,43.0129,43.0478,57042.0
2022-01-12 11:10:00,49.38,49.4,49.34,49.36,33937.0,43.0565,43.074,43.0216,43.0391,33937.0
2022-01-12 11:15:00,49.35,49.35,49.26,49.29,45250.0,43.0304,43.0304,42.9519,42.978,45250.0
2022-01-12 11:20:00,49.29,49.3,49.26,49.28,30586.0,42.978,42.9868,42.9519,42.9693,30586.0
2022-01-12 11:25:00,49.29,49.33,49.27,49.32,25349.0,42.978,43.0129,42.9606,43.0042,25349.0
2022-01-12 11:30:00,49.32,49.43,49.31,49.43,81250.0,43.0042,43.1001,42.9955,43.1001,81250.0
2022-01-12 11:35:00,49.43,49.44,49.4,49.43,20544.0,43.1001,43.1088,43.074,43.1001,20544.0
2022-01-12 11:40:00,49.43,49.45,49.41,49.41,13965.0,43.1001,43.1176,43.0827,43.0827,13965.0
2022-01-12 11:45:00,49.4,49.41,49.37,49.38,12006.0,43.074,43.0827,43.0478,43.0565,12006.0
2022-01-12 11:50:00,49.38,49.38,49.32,49.34,15204.0,43.0565,43.0565,43.0042,43.0216,15204.0
2022-01-12 11:55:00,49.34,49.35,49.26,49.28,11710.0,43.0216,43.0304,42.9519,42.9693,11710.0
2022-01-12 12:00:00,49.27,49.3,49.25,49.29,17373.0,42.9606,42.9868,42.9432,42.978,17373.0
2022-01-12 12:05:00,49.3,49.31,49.24,49.27,26444.0,42.9868,42.9955,42.9344,42.9606,26444.0
2022-01-12 12:10:00,49.28,49.3,49.27,49.27,12062.0,42.9693,42.9868,42.9606,42.9606,12062.0
2022-01-12 12:15:00,49.28,49.3,49.26,49.26,19545.0,42.9693,42.9868,42.9519,42.9519,19545.0
2022-01-12 12:20:00,49.25,49.28,49.23,49.23,5855.0,42.9432,42.9693,42.9257,42.9257,5855.0
2022-01-12 12:25:00,49.25,49.26,49.17,49.18,6380.0,42.9432,42.9519,42.8734,42.8821,6380.0
2022-01-12 12:30:00,49.19,49.23,49.19,49.21,7739.0,42.8909,42.9257,42.8909,42.9083,7739.0
2022-01-12 12:35:00,49.21,49.23,49.17,49.23,22337.0,42.9083,42.9257,42.8734,42.9257,22337.0
2022-01-12 12:40:00,49.24,49.25,49.22,49.23,8617.0,42.9344,42.9432,42.917,42.9257,8617.0
2022-01-12 12:45:00,49.22,49.24,49.21,49.24,5256.0,42.917,42.9344,42.9083,42.9344,5256.0
2022-01-12 12:50:00,49.25,49.27,49.22,49.27,16021.0,42.9432,42.9606,42.917,42.9606,16021.0
2022-01-12 12:55:00,49.26,49.28,49.24,49.27,19806.0,42.9519,42.9693,42.9344,42.9606,19806.0
2022-01-12 13:00:00,49.27,49.3,49.26,49.3,12402.0,42.9606,42.9868,42.9519,42.9868,12402.0
2022-01-12 13:05:00,49.3,49.32,49.29,49.3,33761.0,42.9868,43.0042,42.978,42.9868,33761.0
2022-01-12 13:10:00,49.3,49.34,49.29,49.34,12340.0,42.9868,43.0216,42.978,43.0216,12340.0
2022-01-12 13:15:00,49.34,49.36,49.31,49.36,10688.0,43.0216,43.0391,42.9955,43.0391,10688.0
2022-01-12 13:20:00,49.37,49.41,49.37,49.39,9155.0,43.0478,43.0827,43.0478,43.0652,9155.0
2022-01-12 13:25:00,49.39,49.44,49.37,49.42,6080.0,43.0652,43.1088,43.0478,43.0914,6080.0
2022-01-12 13:30:00,49.42,49.44,49.41,49.41,15433.0,43.0914,43.1088,43.0827,43.0827,15433.0
2022-01-12 13:35:00,49.41,49.41,49.38,49.39,10633.0,43.0827,43.0827,43.0565,43.0652,10633.0
2022-01-12 13:40:00,49.38,49.38,49.31,49.33,7975.0,43.0565,43.0565,42.9955,43.0129,7975.0
2022-01-12 13:45:00,49.32,49.34,49.3,49.3,30021.0,43.0042,43.0216,42.9868,42.9868,30021.0
2022-01-12 13:50:00,49.3,49.31,49.21,49.25,26979.0,42.9868,42.9955,42.9083,42.9432,26979.0
2022-01-12 13:55:00,49.25,49.27,49.24,49.26,13193.0,42.9432,42.9606,42.9344,42.9519,13193.0
2022-01-12 14:00:00,49.27,49.29,49.23,49.24,8549.0,42.9606,42.978,42.9257,42.9344,8549.0
2022-01-12 14:05:00,49.24,49.26,49.23,49.25,9020.0,42.9344,42.9519,42.9257,42.9432,9020.0
2022-01-12 14:10:00,49.25,49.29,49.25,49.28,4067.0,42.9432,42.978,42.9432,42.9693,4067.0
2022-01-12 14:15:00,49.29,49.31,49.27,49.28,5647.0,42.978,42.9955,42.9606,42.9693,5647.0
2022-01-12 14:20:00,49.27,49.32,49.26,49.32,5588.0,42.9606,43.0042,42.9519,43.0042,5588.0
2022-01-12 14:25:00,49.32,49.35,49.3,49.3,4612.0,43.0042,43.0304,42.9868,42.9868,4612.0
2022-01-12 14:30:00,49.31,49.31,49.26,49.28,10890.0,42.9955,42.9955,42.9519,42.9693,10890.0
2022-01-12 14:35:00,49.29,49.31,49.28,49.31,7216.0,42.978,42.9955,42.9693,42.9955,7216.0
2022-01-12 14:40:00,49.31,49.31,49.26,49.28,7283.0,42.9955,42.9955,42.9519,42.9693,7283.0
2022-01-12 14:45:00,49.29,49.33,49.28,49.32,16664.0,42.978,43.0129,42.9693,43.0042,16664.0
2022-01-12 14:50:00,49.32,49.34,49.3,49.31,7628.0,43.0042,43.0216,42.9868,42.9955,7628.0
2022-01-12 14:55:00,49.31,49.33,49.3,49.32,19263.0,42.9955,43.0129,42.9868,43.0042,19263.0
2022-01-12 15:00:00,49.32,49.33,49.27,49.31,37189.0,43.0042,43.0129,42.9606,42.9955,37189.0
2022-01-12 15:05:00,49.3,49.31,49.27,49.28,37699.0,42.9868,42.9955,42.9606,42.9693,37699.0
2022-01-12 15:10:00,49.27,49.31,49.26,49.28,9816.0,42.9606,42.9955,42.9519,42.9693,9816.0
2022-01-12 15:15:00,49.28,49.31,49.26,49.28,11879.0,42.9693,42.9955,42.9519,42.9693,11879.0
2022-01-12 15:20:00,49.28,49.29,49.25,49.25,33934.0,42.9693,42.978,42.9432,42.9432,33934.0
2022-01-12 15:25:00,49.26,49.28,49.23,49.27,24624.0,42.9519,42.9693,42.9257,42.9606,24624.0
2022-01-12 15:30:00,49.28,49.32,49.26,49.28,21427.0,42.9693,43.0042,42.9519,42.9693,21427.0
2022-01-12 15:35:00,49.29,49.29,49.26,49.28,28657.0,42.978,42.978,42.9519,42.9693,28657.0
2022-01-12 15:40:00,49.28,49.31,49.26,49.31,19248.0,42.9693,42.9955,42.9519,42.9955,19248.0
2022-01-12 15:45:00,49.32,49.33,49.28,49.3,30842.0,43.0042,43.0129,42.9693,42.9868,30842.0
2022-01-12 15:50:00,49.31,49.35,49.3,49.32,77463.0,42.9955,43.0304,42.9868,43.0042,77463.0
2022-01-12 15:55:00,49.32,49.35,49.27,49.34,140265.0,43.0042,43.0304,42.9606,43.0216,140265.0
2022-01-13 09:30:00,49.55,49.64,49.43,49.55,104435.0,43.2048,43.2832,43.1001,43.2048,104435.0
2022-01-13 09:35:00,49.56,49.6,49.54,49.55,26641.0,43.2135,43.2483,43.196,43.2048,26641.0
2022-01-13 09:40:00,49.55,49.59,49.51,49.59,39834.0,43.2048,43.2396,43.1699,43.2396,39834.0
2022-01-13 09:45:00,49.57,49.61,49.47,49.55,23580.0,43.2222,43.2571,43.135,43.2048,23580.0
2022-01-13 09:50:00,49.55,49.6,49.51,49.59,18406.0,43.2048,43.2483,43.1699,43.2396,18406.0
2022-01-13 09:55:00,49.59,49.68,49.58,49.64,20583.0,43.2396,43.3181,43.2309,43.2832,20583.0
2022-01-13 10:00:00,49.64,49.71,49.61,49.69,18026.0,43.2832,43.3443,43.2571,43.3268,18026.0
2022-01-13 10:05:00,49.7,49.72,49.62,49.68,32031.0,43.3355,43.353,43.2658,43.3181,32031.0
2022-01-13 10:10:00,49.66,49.75,49.66,49.67,21586.0,43.3007,43.3791,43.3007,43.3094,21586.0
2022-01-13 10:15:00,49.66,49.66,49.55,49.58,38030.0,43.3007,43.3007,43.2048,43.2309,38030.0
2022-01-13 10:20:00,49.58,49.59,49.48,49.48,23208.0,43.2309,43.2396,43.1437,43.1437,23208.0
2022-01-13 10:25:00,49.48,49.57,49.47,49.52,27545.0,43.1437,43.2222,43.135,43.1786,27545.0
2022-01-13 10:30:00,49.51,49.53,49.41,49.48,17657.0,43.1699,43.1873,43.0827,43.1437,17657.0
2022-01-13 10:35:00,49.48,49.49,49.37,49.39,27818.0,43.1437,43.1524,43.0478,43.0652,27818.0
2022-01-13 10:40:00,49.4,49.45,49.39,49.4,42405.0,43.074,43.1176,43.0652,43.074,42405.0
2022-01-13 10:45:00,49.41,49.49,49.4,49.46,10241.0,43.0827,43.1524,43.074,43.1263,10241.0
2022-01-13 10:50:00,49.44,49.44,49.35,49.41,56494.0,43.1088,43.1088,43.0304,43.0827,56494.0
2022-01-13 10:55:00,49.41,49.48,49.4,49.47,17041.0,43.0827,43.1437,43.074,43.135,17041.0
2022-01-13 11:00:00,49.47,49.54,49.46,49.53,10984.0,43.135,43.196,43.1263,43.1873,10984.0
2022-01-13 11:05:00,49.53,49.6,49.53,49.57,16843.0,43.1873,43.2483,43.1873,43.2222,16843.0
2022-01-13 11:10:00,49.58,49.63,49.53,49.62,13860.0,43.2309,43.2745,43.1873,43.2658,13860.0
2022-01-13 11:15:00,49.63,49.69,49.62,49.68,14539.0,43.2745,43.3268,43.2658,43.3181,14539.0
2022-01-13 11:20:00,49.67,49.7,49.67,49.7,11389.0,43.3094,43.3355,43.3094,43.3355,11389.0
2022-01-13 11:25:00,49.69,49.73,49.68,49.69,5954.0,43.3268,43.3617,43.3181,43.3268,5954.0
2022-01-13 11:30:00,49.69,49.69,49.61,49.65,29858.0,43.3268,43.3268,43.2571,43.2919,29858.0
2022-01-13 11:35:00,49.63,49.63,49.58,49.62,10402.0,43.2745,43.2745,43.2309,43.2658,10402.0
2022-01-13 11:40:00,49.61,49.65,49.6,49.65,17003.0,43.2571,43.2919,43.2483,43.2919,17003.0
2022-01-13 11:45:00,49.66,49.69,49.66,49.68,7757.0,43.3007,43.3268,43.3007,43.3181,7757.0
2022-01-13 11:50:00,49.68,49.73,49.68,49.73,44366.0,43.3181,43.3617,43.3181,43.3617,44366.0
2022-01-13 11:55:00,49.72,49.72,49.67,49.68,4541.0,43.353,43.353,43.3094,43.3181,4541.0
2022-01-13 12:00:00,49.68,49.68,49.64,49.64,21374.0,43.3181,43.3181,43.2832,43.2832,21374.0
2022-01-13 12:05:00,49.63,49.67,49.61,49.67,21258.0,43.2745,43.3094,43.2571,43.3094,21258.0
2022-01-13 12:10:00,49.66,49.66,49.52,49.54,10355.0,43.3007,43.3007,43.1786,43.196,10355.0
2022-01-13 12:15:00,49.52,49.52,49.39,49.42,19754.0,43.1786,43.1786,43.0652,43.0914,19754.0
2022-01-13 12:20:00,49.38,49.4,49.3,49.37,13689.0,43.0565,43.074,42.9868,43.0478,13689.0
2022-01-13 12:25:00,49.38,49.49,49.37,49.46,11685.0,43.0565,43.1524,43.0478,43.1263,11685.0
2022-01-13 12:30:00,49.45,49.48,49.41,49.46,10119.0,43.1176,43.1437,43.0827,43.1263,10119.0
2022-01-13 12:35:00,49.47,49.51,49.45,49.47,8061.0,43.135,43.1699,43.1176,43.135,8061.0
2022-01-13 12:40:00,49.47,49.48,49.4,49.41,6765.0,43.135,43.1437,43.074,43.0827,6765.0
2022-01-13 12:45:00,49.41,49.43,49.37,49.39,9084.0,43.0827,43.1001,43.0478,43.0652,9084.0
2022-01-13 12:50:00,49.4,49.43,49.38,49.4,16971.0,43.074,43.1001,43.0565,43.074,16971.0
2022-01-13 12:55:00,49.41,49.51,49.4,49.51,36550.0,43.0827,43.1699,43.074,43.1699,36550.0
2022-01-13 13:00:00,49.51,49.52,49.44,49.47,29106.0,43.1699,43.1786,43.1088,43.135,29106.0
2022-01-13 13:05:00,49.48,49.55,49.48,49.55,18797.0,43.1437,43.2048,43.1437,43.2048,18797.0
2022-01-13 13:10:00,49.54,49.59,49.53,49.59,26268.0,43.196,43.2396,43.1873,43.2396,26268.0
2022-01-13 13:15:00,49.59,49.62,49.57,49.61,20448.0,43.2396,43.2658,43.2222,43.2571,20448.0
2022-01-13 13:20:00,49.6,49.64,49.6,49.64,18803.0,43.2483,43.2832,43.2483,43.2832,18803.0
2022-01-13 13:25:00,49.63,49.64,49.57,49.6,33616.0,43.2745,43.2832,43.2222,43.2483,33616.0
2022-01-13 13:30:00,49.59,49.61,49.57,49.59,7630.0,43.2396,43.2571,43.2222,43.2396,7630.0
2022-01-13 13:35:00,49.59,49.65,49.57,49.61,17518.0,43.2396,43.2919,43.2222,43.2571,17518.0
2022-01-13 13:40:00,49.61,49.65,49.59,49.64,15320.0,43.2571,43.2919,43.2396,43.2832,15320.0
2022-01-13 13:45:00,49.65,49.67,49.65,49.67,9944.0,43.2919,43.3094,43.2919,43.3094,9944.0
2022-01-13 13:50:00,49.66,49.66,49.61,49.65,25607.0,43.3007,43.3007,43.2571,43.2919,25607.0
2022-01-13 13:55:00,49.64,49.68,49.63,49.67,27454.0,43.2832,43.3181,43.2745,43.3094,27454.0
2022-01-13 14:00:00,49.67,49.69,49.64,49.65,27862.0,43.3094,43.3268,43.2832,43.2919,27862.0
2022-01-13 14:05:00,49.65,49.66,49.6,49.61,17645.0,43.2919,43.3007,43.2483,43.2571,17645.0
2022-01-13 14:10:00,49.61,49.65,49.6,49.6,31767.0,43.2571,43.2919,43.2483,43.2483,31767.0
2022-01-13 14:15:00,49.6,49.6,49.53,49.59,27174.0,43.2483,43.2483,43.1873,43.2396,27174.0
2022-01-13 14:20:00,49.59,49.63,49.58,49.62,30236.0,43.2396,43.2745,43.2309,43.2658,30236.0
2022-01-13 14:25:00,49.6,49.6,49.56,49.59,21473.0,43.2483,43.2483,43.2135,43.2396,21473.0
2022-01-13 14:30:00,49.58,49.6,49.55,49.57,25754.0,43.2309,43.2483,43.2048,43.2222,25754.0
2022-01-13 14:35:00,49.57,49.6,49.53,49.54,16021.0,43.2222,43.2483,43.1873,43.196,16021.0
2022-01-13 14:40:00,49.52,49.54,49.49,49.5,10810.0,43.1786,43.196,43.1524,43.1612,10810.0
2022-01-13 14:45:00,49.49,49.5,49.47,49.48,12635.0,43.1524,43.1612,43.135,43.1437,12635.0
2022-01-13 14:50:00,49.48,49.56,49.47,49.55,13184.0,43.1437,43.2135,43.135,43.2048,13184.0
2022-01-13 14:55:00,49.55,49.59,49.55,49.58,14361.0,43.2048,43.2396,43.2048,43.2309,14361.0
2022-01-13 15:00:00,49.58,49.58,49.46,49.49,17840.0,43.2309,43.2309,43.1263,43.1524,17840.0
2022-01-13 15:05:00,49.49,49.5,49.44,49.44,10230.0,43.1524,43.1612,43.1088,43.1088,10230.0
2022-01-13 15:10:00,49.44,49.44,49.35,49.37,22192.0,43.1088,43.1088,43.0304,43.0478,22192.0
2022-01-13 15:15:00,49.37,49.41,49.35,49.37,44014.0,43.0478,43.0827,43.0304,43.0478,44014.0
2022-01-13 15:20:00,49.37,49.39,49.35,49.36,41916.0,43.0478,43.0652,43.0304,43.0391,41916.0
2022-01-13 15:25:00,49.37,49.38,49.32,49.34,44048.0,43.0478,43.0565,43.0042,43.0216,44048.0
2022-01-13 15:30:00,49.34,49.37,49.33,49.37,47982.0,43.0216,43.0478,43.0129,43.0478,47982.0
2022-01-13 15:35:00,49.36,49.36,49.25,49.28,47895.0,43.0391,43.0391,42.9432,42.9693,47895.0
2022-01-13 15:40:00,49.29,49.33,49.29,49.29,35592.0,42.978,43.0129,42.978,42.978,35592.0
2022-01-13 15:45:00,49.3,49.32,49.24,49.27,71972.0,42.9868,43.0042,42.9344,42.9606,71972.0
2022-01-13 15:50:00,49.26,49.27,49.17,49.22,110252.0,42.9519,42.9606,42.8734,42.917,110252.0
2022-01-13 15:55:00,49.22,49.25,49.17,49.25,102314.0,42.917,42.9432,42.8734,42.9432,102314.0
2022-01-14 09:30:00,49.47,49.67,49.45,49.67,141731.0,43.135,43.3094,43.1176,43.3094,141731.0
2022-01-14 09:35:00,49.67,49.84,49.65,49.84,53266.0,43.3094,43.4576,43.2919,43.4576,53266.0
2022-01-14 09:40:00,49.84,49.84,49.68,49.8,17195.0,43.4576,43.4576,43.3181,43.4227,17195.0
2022-01-14 09:45:00,49.82,49.94,49.8,49.9,41407.0,43.4402,43.5448,43.4227,43.5099,41407.0
2022-01-14 09:50:00,49.88,49.98,49.88,49.95,24686.0,43.4925,43.5797,43.4925,43.5535,24686.0
2022-01-14 09:55:00,49.95,49.99,49.95,49.97,23199.0,43.5535,43.5884,43.5535,43.571,23199.0
2022-01-14 10:00:00,49.97,49.99,49.91,49.98,17187.0,43.571,43.5884,43.5187,43.5797,17187.0
2022-01-14 10:05:00,49.98,50.09,49.93,50.07,111145.0,43.5797,43.6756,43.5361,43.6582,111145.0
2022-01-14 10:10:00,50.06,50.15,50.02,50.09,38149.0,43.6494,43.7279,43.6146,43.6756,38149.0
2022-01-14 10:15:00,50.1,50.13,50.05,50.12,11419.0,43.6843,43.7105,43.6407,43.7018,11419.0
2022-01-14 10:20:00,50.09,50.09,49.89,49.9,34152.0,43.6756,43.6756,43.5012,43.5099,34152.0
2022-01-14 10:25:00,49.88,49.97,49.87,49.97,14171.0,43.4925,43.571,43.4838,43.571,14171.0
2022-01-14 10:30:00,49.97,50.0,49.88,49.96,15682.0,43.571,43.5971,43.4925,43.5622,15682.0
2022-01-14 10:35:00,49.95,49.98,49.88,49.93,33928.0,43.5535,43.5797,43.4925,43.5361,33928.0
2022-01-14 10:40:00,49.92,49.95,49.89,49.91,23918.0,43.5274,43.5535,43.5012,43.5187,23918.0
2022-01-14 10:45:00,49.91,49.94,49.84,49.85,14586.0,43.5187,43.5448,43.4576,43.4663,14586.0
2022-01-14 10:50:00,49.84,49.85,49.76,49.82,18770.0,43.4576,43.4663,43.3879,43.4402,18770.0
2022-01-14 10:55:00,49.82,49.84,49.78,49.84,11945.0,43.4402,43.4576,43.4053,43.4576,11945.0
2022-01-14 11:00:00,49.84,49.88,49.82,49.87,18473.0,43.4576,43.4925,43.4402,43.4838,18473.0
2022-01-14 11:05:00,49.87,49.93,49.87,49.91,7067.0,43.4838,43.5361,43.4838,43.5187,7067.0
2022-01-14 11:10:00,49.9,49.94,49.88,49.9,13157.0,43.5099,43.5448,43.4925,43.5099,13157.0
2022-01-14 11:15:00,49.88,49.89,49.81,49.82,10452.0,43.4925,43.5012,43.4315,43.4402,10452.0
2022-01-14 11:20:00,49.83,49.83,49.78,49.8,19476.0,43.4489,43.4489,43.4053,43.4227,19476.0
2022-01-14 11:25:00,49.81,49.82,49.77,49.8,13689.0,43.4315,43.4402,43.3966,43.4227,13689.0
2022-01-14 11:30:00,49.81,49.85,49.77,49.78,19948.0,43.4315,43.4663,43.3966,43.4053,19948.0
2022-01-14 11:35:00,49.77,49.78,49.69,49.69,29010.0,43.3966,43.4053,43.3268,43.3268,29010.0
2022-01-14 11:40:00,49.69,49.69,49.6,49.65,27986.0,43.3268,43.3268,43.2483,43.2919,27986.0
2022-01-14 11:45:00,49.64,49.73,49.63,49.72,9037.0,43.2832,43.3617,43.2745,43.353,9037.0
2022-01-14 11:50:00,49.72,49.76,49.71,49.76,12315.0,43.353,43.3879,43.3443,43.3879,12315.0
2022-01-14 11:55:00,49.77,49.82,49.77,49.79,4587.0,43.3966,43.4402,43.3966,43.414,4587.0
2022-01-14 12:00:00,49.78,49.79,49.76,49.77,7605.0,43.4053,43.414,43.3879,43.3966,7605.0
2022-01-14 12:05:00,49.77,49.82,49.76,49.81,8266.0,43.3966,43.4402,43.3879,43.4315,8266.0
2022-01-14 12:10:00,49.82,49.86,49.79,49.81,17071.0,43.4402,43.4751,43.414,43.4315,17071.0
2022-01-14 12:15:00,49.83,49.83,49.79,49.82,28767.0,43.4489,43.4489,43.414,43.4402,28767.0
2022-01-14 12:20:00,49.82,49.82,49.8,49.82,95536.0,43.4402,43.4402,43.4227,43.4402,95536.0
2022-01-14 12:25:00,49.81,49.85,49.8,49.84,50111.0,43.4315,43.4663,43.4227,43.4576,50111.0
2022-01-14 12:30:00,49.84,49.86,49.81,49.84,38897.0,43.4576,43.4751,43.4315,43.4576,38897.0
2022-01-14 12:35:00,49.84,49.87,49.83,49.83,11707.0,43.4576,43.4838,43.4489,43.4489,11707.0
2022-01-14 12:40:00,49.83,49.83,49.8,49.82,28914.0,43.4489,43.4489,43.4227,43.4402,28914.0
2022-01-14 12:45:00,49.81,49.84,49.74,49.74,104675.0,43.4315,43.4576,43.3704,43.3704,104675.0
2022-01-14 12:50:00,49.77,49.79,49.74,49.77,9468.0,43.3966,43.414,43.3704,43.3966,9468.0
2022-01-14 12:55:00,49.77,49.83,49.77,49.81,16437.0,43.3966,43.4489,43.3966,43.4315,16437.0
2022-01-14 13:00:00,49.82,49.83,49.76,49.78,24775.0,43.4402,43.4489,43.3879,43.4053,24775.0
2022-01-14 13:05:00,49.77,49.8,49.74,49.75,34922.0,43.3966,43.4227,43.3704,43.3791,34922.0
2022-01-14 13:10:00,49.76,49.78,49.73,49.77,35206.0,43.3879,43.4053,43.3617,43.3966,35206.0
2022-01-14 13:15:00,49.76,49.81,49.75,49.8,87324.0,43.3879,43.4315,43.3791,43.4227,87324.0
2022-01-14 13:20:00,49.81,49.83,49.79,49.79,13330.0,43.4315,43.4489,43.414,43.414,13330.0
2022-01-14 13:25:00,49.8,49.84,49.8,49.83,14390.0,43.4227,43.4576,43.4227,43.4489,14390.0
2022-01-14 13:30:00,49.82,49.85,49.81,49.83,15218.0,43.4402,43.4663,43.4315,43.4489,15218.0
2022-01-14 13:35:00,49.83,49.84,49.8,49.84,12024.0,43.4489,43.4576,43.4227,43.4576,12024.0
2022-01-14 13:40:00,49.83,49.88,49.83,49.87,9713.0,43.4489,43.4925,43.4489,43.4838,9713.0
2022-01-14 13:45:00,49.87,49.9,49.85,49.89,13731.0,43.4838,43.5099,43.4663,43.5012,13731.0
2022-01-14 13:50:00,49.88,49.91,49.87,49.9,5082.0,43.4925,43.5187,43.4838,43.5099,5082.0
2022-01-14 13:55:00,49.91,49.96,49.9,49.96,11834.0,43.5187,43.5622,43.5099,43.5622,11834.0
2022-01-14 14:00:00,49.95,50.01,49.95,49.99,26391.0,43.5535,43.6058,43.5535,43.5884,26391.0
2022-01-14 14:05:00,49.99,50.0,49.96,49.96,22101.0,43.5884,43.5971,43.5622,43.5622,22101.0
2022-01-14 14:10:00,49.96,50.0,49.95,50.0,24741.0,43.5622,43.5971,43.5535,43.5971,24741.0
2022-01-14 14:15:00,50.01,50.03,50.0,50.01,30943.0,43.6058,43.6233,43.5971,43.6058,30943.0
2022-01-14 14:20:00,50.0,50.01,49.99,50.0,15462.0,43.5971,43.6058,43.5884,43.5971,15462.0
2022-01-14 14:25:00,50.0,50.01,49.97,49.97,20635.0,43.5971,43.6058,43.571,43.571,20635.0
2022-01-14 14:30:00,49.98,50.05,49.98,50.04,18435.0,43.5797,43.6407,43.5797,43.632,18435.0
2022-01-14 14:35:00,50.05,50.06,50.03,50.04,10525.0,43.6407,43.6494,43.6233,43.632,10525.0
2022-01-14 14:40:00,50.03,50.04,49.99,50.0,21409.0,43.6233,43.632,43.5884,43.5971,21409.0
2022-01-14 14:45:00,50.01,50.05,50.0,50.05,14635.0,43.6058,43.6407,43.5971,43.6407,14635.0
2022-01-14 14:50:00,50.05,50.09,50.04,50.05,23759.0,43.6407,43.6756,43.632,43.6407,23759.0
2022-01-14 14:55:00,50.04,50.06,50.0,50.02,21247.0,43.632,43.6494,43.5971,43.6146,21247.0
2022-01-14 15:00:00,50.02,50.08,50.02,50.05,14513.0,43.6146,43.6669,43.6146,43.6407,14513.0
2022-01-14 15:05:00,50.04,50.05,50.0,50.03,16817.0,43.632,43.6407,43.5971,43.6233,16817.0
2022-01-14 15:10:00,50.03,50.05,50.02,50.04,25281.0,43.6233,43.6407,43.6146,43.632,25281.0
2022-01-14 15:15:00,50.05,50.1,50.04,50.1,11875.0,43.6407,43.6843,43.632,43.6843,11875.0
2022-01-14 15:20:00,50.11,50.13,50.1,50.13,16092.0,43.693,43.7105,43.6843,43.7105,16092.0
2022-01-14 15:25:00,50.12,50.13,50.07,50.07,23724.0,43.7018,43.7105,43.6582,43.6582,23724.0
2022-01-14 15:30:00,50.07,50.09,50.06,50.09,25259.0,43.6582,43.6756,43.6494,43.6756,25259.0
2022-01-14 15:35:00,50.09,50.12,50.07,50.11,20875.0,43.6756,43.7018,43.6582,43.693,20875.0
2022-01-14 15:40:00,50.11,50.15,50.1,50.14,33633.0,43.693,43.7279,43.6843,43.7192,33633.0
2022-01-14 15:45:00,50.13,50.15,50.08,50.14,56275.0,43.7105,43.7279,43.6669,43.7192,56275.0
2022-01-14 15:50:00,50.14,50.19,50.12,50.15,51433.0,43.7192,43.7628,43.7018,43.7279,51433.0
2022-01-14 15:55:00,50.14,50.14,50.07,50.08,103663.0,43.7192,43.7192,43.6582,43.6669,103663.0
2022-01-18 09:30:00,51.07,51.17,50.96,51.04,203054.0,44.5301,44.6173,44.4342,44.5039,203054.0
2022-01-18 09:35:00,51.04,51.05,50.88,50.96,100386.0,44.5039,44.5127,44.3644,44.4342,100386.0
2022-01-18 09:40:00,50.96,51.05,50.94,51.04,54407.0,44.4342,44.5127,44.4168,44.5039,54407.0
2022-01-18 09:45:00,51.03,51.09,50.98,51.05,33632.0,44.4952,44.5475,44.4516,44.5127,33632.0
2022-01-18 09:50:00,51.06,51.12,51.01,51.1,40434.0,44.5214,44.5737,44.4778,44.5563,40434.0
2022-01-18 09:55:00,51.1,51.24,51.05,51.24,101158.0,44.5563,44.6783,44.5127,44.6783,101158.0
2022-01-18 10:00:00,51.24,51.24,51.12,51.16,71810.0,44.6783,44.6783,44.5737,44.6086,71810.0
2022-01-18 10:05:00,51.16,51.22,51.11,51.19,74868.0,44.6086,44.6609,44.565,44.6347,74868.0
2022-01-18 10:10:00,51.19,51.28,51.19,51.25,46294.0,44.6347,44.7132,44.6347,44.6871,46294.0
2022-01-18 10:15:00,51.25,51.35,51.21,51.23,43716.0,44.6871,44.7742,44.6522,44.6696,43716.0
2022-01-18 10:20:00,51.23,51.29,51.15,51.29,62010.0,44.6696,44.7219,44.5999,44.7219,62010.0
2022-01-18 10:25:00,51.3,51.31,51.22,51.27,34307.0,44.7307,44.7394,44.6609,44.7045,34307.0
2022-01-18 10:30:00,51.28,51.29,51.2,51.24,29997.0,44.7132,44.7219,44.6435,44.6783,29997.0
2022-01-18 10:35:00,51.23,51.25,51.14,51.16,77279.0,44.6696,44.6871,44.5911,44.6086,77279.0
2022-01-18 10:40:00,51.16,51.24,51.13,51.24,36399.0,44.6086,44.6783,44.5824,44.6783,36399.0
2022-01-18 10:45:00,51.23,51.27,51.18,51.19,36614.0,44.6696,44.7045,44.626,44.6347,36614.0
2022-01-18 10:50:00,51.19,51.21,51.08,51.09,46105.0,44.6347,44.6522,44.5388,44.5475,46105.0
2022-01-18 10:55:00,51.08,51.11,51.05,51.11,32731.0,44.5388,44.565,44.5127,44.565,32731.0
2022-01-18 11:00:00,51.1,51.12,51.07,51.07,43394.0,44.5563,44.5737,44.5301,44.5301,43394.0
2022-01-18 11:05:00,51.07,51.14,51.07,51.13,27815.0,44.5301,44.5911,44.5301,44.5824,27815.0
2022-01-18 11:10:00,51.13,51.14,51.04,51.1,40964.0,44.5824,44.5911,44.5039,44.5563,40964.0
2022-01-18 11:15:00,51.1,51.18,51.1,51.16,49080.0,44.5563,44.626,44.5563,44.6086,49080.0
2022-01-18 11:20:00,51.15,51.15,51.07,51.08,41043.0,44.5999,44.5999,44.5301,44.5388,41043.0
2022-01-18 11:25:00,51.08,51.08,51.01,51.02,47605.0,44.5388,44.5388,44.4778,44.4865,47605.0
2022-01-18 11:30:00,51.01,51.02,50.85,50.85,67893.0,44.4778,44.4865,44.3383,44.3383,67893.0
2022-01-18 11:35:00,50.85,50.86,50.8,50.86,49883.0,44.3383,44.347,44.2947,44.347,49883.0
2022-01-18 11:40:00,50.86,50.87,50.8,50.84,39232.0,44.347,44.3557,44.2947,44.3296,39232.0
2022-01-18 11:45:00,50.85,50.97,50.84,50.96,17319.0,44.3383,44.4429,44.3296,44.4342,17319.0
2022-01-18 11:50:00,50.96,50.99,50.88,50.88,26915.0,44.4342,44.4603,44.3644,44.3644,26915.0
2022-01-18 11:55:00,50.87,50.88,50.75,50.76,18231.0,44.3557,44.3644,44.2511,44.2598,18231.0
2022-01-18 12:00:00,50.76,50.77,50.61,50.61,31509.0,44.2598,44.2685,44.129,44.129,31509.0
2022-01-18 12:05:00,50.62,50.65,50.58,50.62,21019.0,44.1377,44.1639,44.1029,44.1377,21019.0
2022-01-18 12:10:00,50.62,50.65,50.58,50.63,18816.0,44.1377,44.1639,44.1029,44.1464,18816.0
2022-01-18 12:15:00,50.63,50.66,50.58,50.63,15279.0,44.1464,44.1726,44.1029,44.1464,15279.0
2022-01-18 12:20:00,50.64,50.66,50.49,50.51,22995.0,44.1552,44.1726,44.0244,44.0418,22995.0
2022-01-18 12:25:00,50.51,50.56,50.48,50.56,23466.0,44.0418,44.0854,44.0157,44.0854,23466.0
2022-01-18 12:30:00,50.55,50.6,50.48,50.6,24877.0,44.0767,44.1203,44.0157,44.1203,24877.0
2022-01-18 12:35:00,50.6,50.61,50.54,50.54,31326.0,44.1203,44.129,44.068,44.068,31326.0
2022-01-18 12:40:00,50.55,50.57,50.44,50.45,19776.0,44.0767,44.0941,43.9808,43.9895,19776.0
2022-01-18 12:45:00,50.44,50.49,50.41,50.41,24851.0,43.9808,44.0244,43.9546,43.9546,24851.0
2022-01-18 12:50:00,50.43,50.48,50.42,50.45,29904.0,43.9721,44.0157,43.9633,43.9895,29904.0
2022-01-18 12:55:00,50.45,50.51,50.42,50.48,17347.0,43.9895,44.0418,43.9633,44.0157,17347.0
2022-01-18 13:00:00,50.48,50.5,50.45,50.46,11872.0,44.0157,44.0331,43.9895,43.9982,11872.0
2022-01-18 13:05:00,50.45,50.45,50.37,50.4,28319.0,43.9895,43.9895,43.9197,43.9459,28319.0
2022-01-18 13:10:00,50.39,50.51,50.36,50.51,23336.0,43.9372,44.0418,43.911,44.0418,23336.0
2022-01-18 13:15:00,50.5,50.6,50.47,50.6,11682.0,44.0331,44.1203,44.0069,44.1203,11682.0
2022-01-18 13:20:00,50.61,50.61,50.54,50.59,18949.0,44.129,44.129,44.068,44.1116,18949.0
2022-01-18 13:25:00,50.6,50.64,50.55,50.63,24176.0,44.1203,44.1552,44.0767,44.1464,24176.0
2022-01-18 13:30:00,50.62,50.65,50.6,50.65,52579.0,44.1377,44.1639,44.1203,44.1639,52579.0
2022-01-18 13:35:00,50.66,50.73,50.66,50.72,21376.0,44.1726,44.2336,44.1726,44.2249,21376.0
2022-01-18 13:40:00,50.72,50.8,50.71,50.78,73348.0,44.2249,44.2947,44.2162,44.2772,73348.0
2022-01-18 13:45:00,50.77,50.83,50.76,50.76,28213.0,44.2685,44.3208,44.2598,44.2598,28213.0
2022-01-18 13:50:00,50.77,50.81,50.74,50.78,20310.0,44.2685,44.3034,44.2424,44.2772,20310.0
2022-01-18 13:55:00,50.79,50.86,50.76,50.85,25546.0,44.286,44.347,44.2598,44.3383,25546.0
2022-01-18 14:00:00,50.86,50.89,50.85,50.86,21124.0,44.347,44.3732,44.3383,44.347,21124.0
2022-01-18 14:05:00,50.86,50.89,50.86,50.89,35861.0,44.347,44.3732,44.347,44.3732,35861.0
2022-01-18 14:10:00,50.89,50.94,50.82,50.82,24664.0,44.3732,44.4168,44.3121,44.3121,24664.0
2022-01-18 14:15:00,50.83,50.88,50.82,50.88,13603.0,44.3208,44.3644,44.3121,44.3644,13603.0
2022-01-18 14:20:00,50.88,50.92,50.86,50.92,21062.0,44.3644,44.3993,44.347,44.3993,21062.0
2022-01-18 14:25:00,50.91,51.0,50.91,51.0,23823.0,44.3906,44.4691,44.3906,44.4691,23823.0
2022-01-18 14:30:00,51.0,51.08,51.0,51.08,31443.0,44.4691,44.5388,44.4691,44.5388,31443.0
2022-01-18 14:35:00,51.08,51.15,51.06,51.11,20155.0,44.5388,44.5999,44.5214,44.565,20155.0
2022-01-18 14:40:00,51.1,51.13,51.08,51.09,24962.0,44.5563,44.5824,44.5388,44.5475,24962.0
2022-01-18 14:45:00,51.09,51.14,51.07,51.12,120229.0,44.5475,44.5911,44.5301,44.5737,120229.0
2022-01-18 14:50:00,51.13,51.17,51.12,51.16,20836.0,44.5824,44.6173,44.5737,44.6086,20836.0
2022-01-18 14:55:00,51.16,51.17,51.06,51.06,19315.0,44.6086,44.6173,44.5214,44.5214,19315.0
2022-01-18 15:00:00,51.06,51.11,50.99,51.01,24744.0,44.5214,44.565,44.4603,44.4778,24744.0
2022-01-18 15:05:00,51.03,51.05,51.0,51.02,12661.0,44.4952,44.5127,44.4691,44.4865,12661.0
2022-01-18 15:10:00,51.0,51.1,50.99,51.09,22035.0,44.4691,44.5563,44.4603,44.5475,22035.0
2022-01-18 15:15:00,51.08,51.08,50.99,51.04,41999.0,44.5388,44.5388,44.4603,44.5039,41999.0
2022-01-18 15:20:00,51.04,51.09,51.03,51.07,21425.0,44.5039,44.5475,44.4952,44.5301,21425.0
2022-01-18 15:25:00,51.06,51.08,51.03,51.04,24963.0,44.5214,44.5388,44.4952,44.5039,24963.0
2022-01-18 15:30:00,51.04,51.05,50.94,50.95,27183.0,44.5039,44.5127,44.4168,44.4255,27183.0
2022-01-18 15:35:00,50.95,50.97,50.9,50.97,24294.0,44.4255,44.4429,44.3819,44.4429,24294.0
2022-01-18 15:40:00,50.97,50.98,50.89,50.9,26586.0,44.4429,44.4516,44.3732,44.3819,26586.0
2022-01-18 15:45:00,50.9,50.99,50.89,50.98,62913.0,44.3819,44.4603,44.3732,44.4516,62913.0
2022-01-18 15:50:00,50.98,51.06,50.88,50.88,81681.0,44.4516,44.5214,44.3644,44.3644,81681.0
2022-01-18 15:55:00,50.89,50.99,50.88,50.98,143411.0,44.3732,44.4603,44.3644,44.4516,143411.0
2022-01-19 09:30:00,51.25,51.32,51.12,51.22,267764.0,44.6871,44.7481,44.5737,44.6609,267764.0
2022-01-19 09:35:00,51.24,51.32,51.18,51.19,60804.0,44.6783,44.7481,44.626,44.6347,60804.0
2022-01-19 09:40:00,51.19,51.19,50.99,51.1,37397.0,44.6347,44.6347,44.4603,44.5563,37397.0
2022-01-19 09:45:00,51.11,51.11,50.87,50.88,39989.0,44.565,44.565,44.3557,44.3644,39989.0
2022-01-19 09:50:00,50.88,51.03,50.84,51.01,28871.0,44.3644,44.4952,44.3296,44.4778,28871.0
2022-01-19 09:55:00,51.03,51.05,50.91,50.96,23817.0,44.4952,44.5127,44.3906,44.4342,23817.0
2022-01-19 10:00:00,50.97,50.97,50.83,50.88,36129.0,44.4429,44.4429,44.3208,44.3644,36129.0
2022-01-19 10:05:00,50.89,50.9,50.75,50.77,39696.0,44.3732,44.3819,44.2511,44.2685,39696.0
2022-01-19 10:10:00,50.76,50.81,50.74,50.8,46861.0,44.2598,44.3034,44.2424,44.2947,46861.0
2022-01-19 10:15:00,50.79,50.81,50.6,50.61,40111.0,44.286,44.3034,44.1203,44.129,40111.0
2022-01-19 10:20:00,50.62,50.69,50.58,50.65,35869.0,44.1377,44.1988,44.1029,44.1639,35869.0
2022-01-19 10:25:00,50.64,50.64,50.55,50.57,27836.0,44.1552,44.1552,44.0767,44.0941,27836.0
2022-01-19 10:30:00,50.58,50.62,50.5,50.51,44418.0,44.1029,44.1377,44.0331,44.0418,44418.0
2022-01-19 10:35:00,50.5,50.61,50.44,50.61,39068.0,44.0331,44.129,43.9808,44.129,39068.0
2022-01-19 10:40:00,50.61,50.72,50.6,50.72,38881.0,44.129,44.2249,44.1203,44.2249,38881.0
2022-01-19 10:45:00,50.73,50.74,50.67,50.72,23461.0,44.2336,44.2424,44.1813,44.2249,23461.0
2022-01-19 10:50:00,50.71,50.8,50.68,50.72,31664.0,44.2162,44.2947,44.19,44.2249,31664.0
2022-01-19 10:55:00,50.7,50.77,50.68,50.74,17359.0,44.2075,44.2685,44.19,44.2424,17359.0
2022-01-19 11:00:00,50.73,50.76,50.67,50.7,11092.0,44.2336,44.2598,44.1813,44.2075,11092.0
2022-01-19 11:05:00,50.7,50.73,50.66,50.73,13485.0,44.2075,44.2336,44.1726,44.2336,13485.0
2022-01-19 11:10:00,50.71,50.77,50.68,50.77,17897.0,44.2162,44.2685,44.19,44.2685,17897.0
2022-01-19 11:15:00,50.78,50.8,50.72,50.76,79786.0,44.2772,44.2947,44.2249,44.2598,79786.0
2022-01-19 11:20:00,50.76,50.8,50.74,50.79,32923.0,44.2598,44.2947,44.2424,44.286,32923.0
2022-01-19 11:25:00,50.78,50.88,50.78,50.84,13117.0,44.2772,44.3644,44.2772,44.3296,13117.0
2022-01-19 11:30:00,50.84,50.98,50.81,50.96,76208.0,44.3296,44.4516,44.3034,44.4342,76208.0
2022-01-19 11:35:00,50.96,50.97,50.84,50.88,7304.0,44.4342,44.4429,44.3296,44.3644,7304.0
2022-01-19 11:40:00,50.88,50.88,50.81,50.84,13283.0,44.3644,44.3644,44.3034,44.3296,13283.0
2022-01-19 11:45:00,50.85,50.94,50.83,50.9,13143.0,44.3383,44.4168,44.3208,44.3819,13143.0
2022-01-19 11:50:00,50.89,50.96,50.86,50.94,60747.0,44.3732,44.4342,44.347,44.4168,60747.0
2022-01-19 11:55:00,50.91,50.96,50.9,50.95,12518.0,44.3906,44.4342,44.3819,44.4255,12518.0
2022-01-19 12:00:00,50.96,50.97,50.93,50.94,39510.0,44.4342,44.4429,44.408,44.4168,39510.0
2022-01-19 12:05:00,50.94,50.99,50.93,50.94,16467.0,44.4168,44.4603,44.408,44.4168,16467.0
2022-01-19 12:10:00,50.94,50.98,50.9,50.91,9390.0,44.4168,44.4516,44.3819,44.3906,9390.0
2022-01-19 12:15:00,50.91,50.91,50.86,50.87,6999.0,44.3906,44.3906,44.347,44.3557,6999.0
2022-01-19 12:20:00,50.86,50.9,50.83,50.9,14955.0,44.347,44.3819,44.3208,44.3819,14955.0
2022-01-19 12:25:00,50.89,50.96,50.88,50.95,16398.0,44.3732,44.4342,44.3644,44.4255,16398.0
2022-01-19 12:30:00,50.95,50.95,50.85,50.85,9250.0,44.4255,44.4255,44.3383,44.3383,9250.0
2022-01-19 12:35:00,50.85,50.89,50.83,50.86,9996.0,44.3383,44.3732,44.3208,44.347,9996.0
2022-01-19 12:40:00,50.85,50.86,50.78,50.83,10650.0,44.3383,44.347,44.2772,44.3208,10650.0
2022-01-19 12:45:00,50.82,50.9,50.82,50.89,9587.0,44.3121,44.3819,44.3121,44.3732,9587.0
2022-01-19 12:50:00,50.89,50.94,50.88,50.88,17278.0,44.3732,44.4168,44.3644,44.3644,17278.0
2022-01-19 12:55:00,50.87,50.9,50.86,50.9,12035.0,44.3557,44.3819,44.347,44.3819,12035.0
2022-01-19 13:00:00,50.89,50.9,50.83,50.9,8698.0,44.3732,44.3819,44.3208,44.3819,8698.0
2022-01-19 13:05:00,50.9,50.92,50.88,50.91,12018.0,44.3819,44.3993,44.3644,44.3906,12018.0
2022-01-19 13:10:00,50.91,50.93,50.9,50.91,7307.0,44.3906,44.408,44.3819,44.3906,7307.0
2022-01-19 13:15:00,50.91,50.93,50.88,50.89,5994.0,44.3906,44.408,44.3644,44.3732,5994.0
2022-01-19 13:20:00,50.89,50.89,50.8,50.83,10251.0,44.3732,44.3732,44.2947,44.3208,10251.0
2022-01-19 13:25:00,50.84,50.87,50.84,50.84,8658.0,44.3296,44.3557,44.3296,44.3296,8658.0
2022-01-19 13:30:00,50.84,50.94,50.83,50.94,10214.0,44.3296,44.4168,44.3208,44.4168,10214.0
2022-01-19 13:35:00,50.94,50.97,50.94,50.96,9616.0,44.4168,44.4429,44.4168,44.4342,9616.0
2022-01-19 13:40:00,50.96,50.97,50.93,50.95,15359.0,44.4342,44.4429,44.408,44.4255,15359.0
2022-01-19 13:45:00,50.96,50.98,50.95,50.96,5552.0,44.4342,44.4516,44.4255,44.4342,5552.0
2022-01-19 13:50:00,50.96,50.99,50.94,50.99,12614.0,44.4342,44.4603,44.4168,44.4603,12614.0
2022-01-19 13:55:00,51.0,51.03,50.99,51.0,21587.0,44.4691,44.4952,44.4603,44.4691,21587.0
2022-01-19 14:00:00,51.0,51.0,50.94,50.96,8437.0,44.4691,44.4691,44.4168,44.4342,8437.0
2022-01-19 14:05:00,50.96,50.98,50.92,50.97,7412.0,44.4342,44.4516,44.3993,44.4429,7412.0
2022-01-19 14:10:00,50.98,50.98,50.94,50.97,8799.0,44.4516,44.4516,44.4168,44.4429,8799.0
2022-01-19 14:15:00,50.97,50.98,50.94,50.97,15991.0,44.4429,44.4516,44.4168,44.4429,15991.0
2022-01-19 14:20:00,50.97,50.97,50.92,50.93,6642.0,44.4429,44.4429,44.3993,44.408,6642.0
2022-01-19 14:25:00,50.92,50.94,50.89,50.89,16290.0,44.3993,44.4168,44.3732,44.3732,16290.0
2022-01-19 14:30:00,50.89,50.91,50.86,50.87,11551.0,44.3732,44.3906,44.347,44.3557,11551.0
2022-01-19 14:35:00,50.87,50.93,50.87,50.91,17264.0,44.3557,44.408,44.3557,44.3906,17264.0
2022-01-19 14:40:00,50.92,51.0,50.91,50.99,16233.0,44.3993,44.4691,44.3906,44.4603,16233.0
2022-01-19 14:45:00,50.98,50.98,50.93,50.97,9371.0,44.4516,44.4516,44.408,44.4429,9371.0
2022-01-19 14:50:00,50.97,51.0,50.97,51.0,10086.0,44.4429,44.4691,44.4429,44.4691,10086.0
2022-01-19 14:55:00,51.0,51.03,50.98,51.0,23907.0,44.4691,44.4952,44.4516,44.4691,23907.0
2022-01-19 15:00:00,51.0,51.01,50.97,51.01,15691.0,44.4691,44.4778,44.4429,44.4778,15691.0
2022-01-19 15:05:00,51.01,51.08,51.01,51.07,16280.0,44.4778,44.5388,44.4778,44.5301,16280.0
2022-01-19 15:10:00,51.07,51.12,51.06,51.11,13859.0,44.5301,44.5737,44.5214,44.565,13859.0
2022-01-19 15:15:00,51.11,51.14,51.09,51.11,13894.0,44.565,44.5911,44.5475,44.565,13894.0
2022-01-19 15:20:00,51.11,51.15,51.08,51.15,10947.0,44.565,44.5999,44.5388,44.5999,10947.0
2022-01-19 15:25:00,51.14,51.15,51.09,51.1,17458.0,44.5911,44.5999,44.5475,44.5563,17458.0
2022-01-19 15:30:00,51.09,51.1,51.03,51.04,28553.0,44.5475,44.5563,44.4952,44.5039,28553.0
2022-01-19 15:35:00,51.04,51.06,51.0,51.02,33174.0,44.5039,44.5214,44.4691,44.4865,33174.0
2022-01-19 15:40:00,51.02,51.04,50.99,51.01,28658.0,44.4865,44.5039,44.4603,44.4778,28658.0
2022-01-19 15:45:00,51.01,51.02,50.94,50.94,55998.0,44.4778,44.4865,44.4168,44.4168,55998.0
2022-01-19 15:50:00,50.95,50.95,50.88,50.92,109569.0,44.4255,44.4255,44.3644,44.3993,109569.0
2022-01-19 15:55:00,50.92,50.92,50.81,50.88,101296.0,44.3993,44.3993,44.3034,44.3644,101296.0
2022-01-20 09:30:00,49.56,49.79,49.54,49.72,152436.0,43.2135,43.414,43.196,43.353,152436.0
2022-01-20 09:35:00,49.73,49.79,49.63,49.73,36276.0,43.3617,43.414,43.2745,43.3617,36276.0
2022-01-20 09:40:00,49.68,49.84,49.67,49.8,32817.0,43.3181,43.4576,43.3094,43.4227,32817.0
2022-01-20 09:45:00,49.76,49.76,49.66,49.69,11624.0,43.3879,43.3879,43.3007,43.3268,11624.0
2022-01-20 09:50:00,49.69,49.77,49.68,49.75,18807.0,43.3268,43.3966,43.3181,43.3791,18807.0
2022-01-20 09:55:00,49.75,49.88,49.71,49.84,29653.0,43.3791,43.4925,43.3443,43.4576,29653.0
2022-01-20 10:00:00,49.84,49.85,49.71,49.73,82313.0,43.4576,43.4663,43.3443,43.3617,82313.0
2022-01-20 10:05:00,49.74,49.82,49.69,49.69,40944.0,43.3704,43.4402,43.3268,43.3268,40944.0
2022-01-20 10:10:00,49.7,49.71,49.57,49.64,34011.0,43.3355,43.3443,43.2222,43.2832,34011.0
2022-01-20 10:15:00,49.65,49.75,49.65,49.69,28309.0,43.2919,43.3791,43.2919,43.3268,28309.0
2022-01-20 10:20:00,49.7,49.78,49.69,49.77,38068.0,43.3355,43.4053,43.3268,43.3966,38068.0
2022-01-20 10:25:00,49.77,49.84,49.74,49.84,18747.0,43.3966,43.4576,43.3704,43.4576,18747.0
2022-01-20 10:30:00,49.84,49.94,49.84,49.88,25257.0,43.4576,43.5448,43.4576,43.4925,25257.0
2022-01-20 10:35:00,49.89,49.94,49.85,49.94,43143.0,43.5012,43.5448,43.4663,43.5448,43143.0
2022-01-20 10:40:00,49.94,49.97,49.93,49.96,19444.0,43.5448,43.571,43.5361,43.5622,19444.0
2022-01-20 10:45:00,49.97,50.08,49.95,50.07,22346.0,43.571,43.6669,43.5535,43.6582,22346.0
2022-01-20 10:50:00,50.06,50.08,50.03,50.06,26271.0,43.6494,43.6669,43.6233,43.6494,26271.0
2022-01-20 10:55:00,50.05,50.08,50.03,50.04,18860.0,43.6407,43.6669,43.6233,43.632,18860.0
2022-01-20 11:00:00,50.02,50.05,49.99,50.02,20903.0,43.6146,43.6407,43.5884,43.6146,20903.0
2022-01-20 11:05:00,50.02,50.11,50.02,50.09,10190.0,43.6146,43.693,43.6146,43.6756,10190.0
2022-01-20 11:10:00,50.07,50.09,50.01,50.04,21904.0,43.6582,43.6756,43.6058,43.632,21904.0
2022-01-20 11:15:00,50.03,50.08,50.02,50.08,19453.0,43.6233,43.6669,43.6146,43.6669,19453.0
2022-01-20 11:20:00,50.08,50.08,50.02,50.04,23077.0,43.6669,43.6669,43.6146,43.632,23077.0
2022-01-20 11:25:00,50.04,50.15,50.02,50.15,30998.0,43.632,43.7279,43.6146,43.7279,30998.0
2022-01-20 11:30:00,50.16,50.2,50.15,50.15,43652.0,43.7366,43.7715,43.7279,43.7279,43652.0
2022-01-20 11:35:00,50.15,50.26,50.14,50.26,22402.0,43.7279,43.8238,43.7192,43.8238,22402.0
2022-01-20 11:40:00,50.25,50.26,50.13,50.14,63152.0,43.8151,43.8238,43.7105,43.7192,63152.0
2022-01-20 11:45:00,50.14,50.22,50.14,50.2,6926.0,43.7192,43.789,43.7192,43.7715,6926.0
2022-01-20 11:50:00,50.2,50.23,50.19,50.23,16129.0,43.7715,43.7977,43.7628,43.7977,16129.0
2022-01-20 11:55:00,50.25,50.34,50.24,50.31,19850.0,43.8151,43.8936,43.8064,43.8674,19850.0
2022-01-20 12:00:00,50.31,50.31,50.23,50.23,5692.0,43.8674,43.8674,43.7977,43.7977,5692.0
2022-01-20 12:05:00,50.22,50.29,50.22,50.27,7289.0,43.789,43.85,43.789,43.8325,7289.0
2022-01-20 12:10:00,50.27,50.29,50.26,50.28,6834.0,43.8325,43.85,43.8238,43.8413,6834.0
2022-01-20 12:15:00,50.3,50.31,50.23,50.23,14824.0,43.8587,43.8674,43.7977,43.7977,14824.0
2022-01-20 12:20:00,50.22,50.27,50.21,50.27,31649.0,43.789,43.8325,43.7802,43.8325,31649.0
2022-01-20 12:25:00,50.26,50.27,50.21,50.23,7651.0,43.8238,43.8325,43.7802,43.7977,7651.0
2022-01-20 12:30:00,50.23,50.28,50.23,50.25,4337.0,43.7977,43.8413,43.7977,43.8151,4337.0
2022-01-20 12:35:00,50.25,50.29,50.2,50.22,40495.0,43.8151,43.85,43.7715,43.789,40495.0
2022-01-20 12:40:00,50.21,50.22,50.18,50.19,10412.0,43.7802,43.789,43.7541,43.7628,10412.0
2022-01-20 12:45:00,50.19,50.26,50.19,50.26,15570.0,43.7628,43.8238,43.7628,43.8238,15570.0
2022-01-20 12:50:00,50.26,50.31,50.24,50.31,9610.0,43.8238,43.8674,43.8064,43.8674,9610.0
2022-01-20 12:55:00,50.3,50.38,50.29,50.38,36417.0,43.8587,43.9285,43.85,43.9285,36417.0
2022-01-20 13:00:00,50.37,50.42,50.34,50.38,32423.0,43.9197,43.9633,43.8936,43.9285,32423.0
2022-01-20 13:05:00,50.37,50.38,50.33,50.36,9423.0,43.9197,43.9285,43.8849,43.911,9423.0
2022-01-20 13:10:00,50.36,50.44,50.36,50.39,21161.0,43.911,43.9808,43.911,43.9372,21161.0
2022-01-20 13:15:00,50.39,50.4,50.28,50.29,24675.0,43.9372,43.9459,43.8413,43.85,24675.0
2022-01-20 13:20:00,50.3,50.31,50.21,50.22,8363.0,43.8587,43.8674,43.7802,43.789,8363.0
2022-01-20 13:25:00,50.22,50.26,50.21,50.25,17488.0,43.789,43.8238,43.7802,43.8151,17488.0
2022-01-20 13:30:00,50.25,50.32,50.23,50.3,149351.0,43.8151,43.8761,43.7977,43.8587,149351.0
2022-01-20 13:35:00,50.3,50.34,50.28,50.33,6587.0,43.8587,43.8936,43.8413,43.8849,6587.0
2022-01-20 13:40:00,50.32,50.36,50.32,50.34,7968.0,43.8761,43.911,43.8761,43.8936,7968.0
2022-01-20 13:45:00,50.32,50.34,50.28,50.34,9085.0,43.8761,43.8936,43.8413,43.8936,9085.0
2022-01-20 13:50:00,50.34,50.37,50.31,50.33,15020.0,43.8936,43.9197,43.8674,43.8849,15020.0
2022-01-20 13:55:00,50.32,50.33,50.28,50.28,7491.0,43.8761,43.8849,43.8413,43.8413,7491.0
2022-01-20 14:00:00,50.29,50.36,50.27,50.35,9939.0,43.85,43.911,43.8325,43.9023,9939.0
2022-01-20 14:05:00,50.35,50.35,50.29,50.3,14693.0,43.9023,43.9023,43.85,43.8587,14693.0
2022-01-20 14:10:00,50.3,50.3,50.17,50.2,18688.0,43.8587,43.8587,43.7454,43.7715,18688.0
2022-01-20 14:15:00,50.2,50.2,50.13,50.15,14236.0,43.7715,43.7715,43.7105,43.7279,14236.0
2022-01-20 14:20:00,50.15,50.17,50.1,50.14,5512.0,43.7279,43.7454,43.6843,43.7192,5512.0
2022-01-20 14:25:00,50.14,50.14,50.05,50.06,11994.0,43.7192,43.7192,43.6407,43.6494,11994.0
2022-01-20 14:30:00,50.05,50.06,50.01,50.02,23867.0,43.6407,43.6494,43.6058,43.6146,23867.0
2022-01-20 14:35:00,50.03,50.05,50.0,50.03,16903.0,43.6233,43.6407,43.5971,43.6233,16903.0
2022-01-20 14:40:00,50.03,50.03,49.99,50.0,13073.0,43.6233,43.6233,43.5884,43.5971,13073.0
2022-01-20 14:45:00,50.01,50.03,49.98,50.03,19174.0,43.6058,43.6233,43.5797,43.6233,19174.0
2022-01-20 14:50:00,50.02,50.03,49.96,49.98,11550.0,43.6146,43.6233,43.5622,43.5797,11550.0
2022-01-20 14:55:00,49.98,50.04,49.97,49.99,22343.0,43.5797,43.632,43.571,43.5884,22343.0
2022-01-20 15:00:00,50.0,50.03,49.96,49.96,15926.0,43.5971,43.6233,43.5622,43.5622,15926.0
2022-01-20 15:05:00,49.98,49.98,49.88,49.91,23187.0,43.5797,43.5797,43.4925,43.5187,23187.0
2022-01-20 15:10:00,49.93,49.95,49.86,49.87,13913.0,43.5361,43.5535,43.4751,43.4838,13913.0
2022-01-20 15:15:00,49.86,49.92,49.85,49.91,25321.0,43.4751,43.5274,43.4663,43.5187,25321.0
2022-01-20 15:20:00,49.91,49.91,49.83,49.84,19783.0,43.5187,43.5187,43.4489,43.4576,19783.0
2022-01-20 15:25:00,49.84,49.84,49.75,49.8,25826.0,43.4576,43.4576,43.3791,43.4227,25826.0
2022-01-20 15:30:00,49.78,49.78,49.71,49.72,24951.0,43.4053,43.4053,43.3443,43.353,24951.0
2022-01-20 15:35:00,49.71,49.73,49.67,49.71,23973.0,43.3443,43.3617,43.3094,43.3443,23973.0
2022-01-20 15:40:00,49.71,49.71,49.6,49.62,33024.0,43.3443,43.3443,43.2483,43.2658,33024.0
2022-01-20 15:45:00,49.61,49.63,49.58,49.59,50627.0,43.2571,43.2745,43.2309,43.2396,50627.0
2022-01-20 15:50:00,49.59,49.61,49.55,49.55,89079.0,43.2396,43.2571,43.2048,43.2048,89079.0
2022-01-20 15:55:00,49.55,49.6,49.51,49.56,163408.0,43.2048,43.2483,43.1699,43.2135,163408.0
2022-01-21 09:30:00,48.89,48.97,48.74,48.97,170634.0,42.6293,42.699,42.4985,42.699,170634.0
2022-01-21 09:35:00,48.97,48.99,48.8,48.88,67656.0,42.699,42.7165,42.5508,42.6205,67656.0
2022-01-21 09:40:00,48.89,48.95,48.82,48.87,29921.0,42.6293,42.6816,42.5682,42.6118,29921.0
2022-01-21 09:45:00,48.85,49.02,48.78,49.02,70838.0,42.5944,42.7426,42.5334,42.7426,70838.0
2022-01-21 09:50:00,49.02,49.04,48.78,48.79,49642.0,42.7426,42.7601,42.5334,42.5421,49642.0
2022-01-21 09:55:00,48.79,48.82,48.72,48.8,63982.0,42.5421,42.5682,42.481,42.5508,63982.0
2022-01-21 10:00:00,48.77,48.86,48.63,48.67,51144.0,42.5246,42.6031,42.4026,42.4374,51144.0
2022-01-21 10:05:00,48.68,48.76,48.61,48.63,49126.0,42.4462,42.5159,42.3851,42.4026,49126.0
2022-01-21 10:10:00,48.6,48.63,48.51,48.58,56987.0,42.3764,42.4026,42.2979,42.359,56987.0
2022-01-21 10:15:00,48.55,48.61,48.45,48.57,56439.0,42.3328,42.3851,42.2456,42.3502,56439.0
2022-01-21 10:20:00,48.57,48.57,48.4,48.5,49582.0,42.3502,42.3502,42.202,42.2892,49582.0
2022-01-21 10:25:00,48.48,48.62,48.47,48.53,45577.0,42.2718,42.3938,42.2631,42.3154,45577.0
2022-01-21 10:30:00,48.52,48.74,48.5,48.73,37525.0,42.3067,42.4985,42.2892,42.4898,37525.0
2022-01-21 10:35:00,48.72,48.86,48.72,48.8,40251.0,42.481,42.6031,42.481,42.5508,40251.0
2022-01-21 10:40:00,48.79,48.85,48.76,48.84,35276.0,42.5421,42.5944,42.5159,42.5857,35276.0
2022-01-21 10:45:00,48.83,48.92,48.74,48.9,22759.0,42.577,42.6554,42.4985,42.638,22759.0
2022-01-21 10:50:00,48.91,48.97,48.9,48.9,38169.0,42.6467,42.699,42.638,42.638,38169.0
2022-01-21 10:55:00,48.9,48.95,48.81,48.84,17926.0,42.638,42.6816,42.5595,42.5857,17926.0
2022-01-21 11:00:00,48.85,48.86,48.76,48.82,23316.0,42.5944,42.6031,42.5159,42.5682,23316.0
2022-01-21 11:05:00,48.83,48.95,48.81,48.91,30629.0,42.577,42.6816,42.5595,42.6467,30629.0
2022-01-21 11:10:00,48.9,48.9,48.8,48.86,22814.0,42.638,42.638,42.5508,42.6031,22814.0
2022-01-21 11:15:00,48.88,48.93,48.84,48.89,38072.0,42.6205,42.6641,42.5857,42.6293,38072.0
2022-01-21 11:20:00,48.9,48.99,48.9,48.95,12385.0,42.638,42.7165,42.638,42.6816,12385.0
2022-01-21 11:25:00,48.93,48.98,48.92,48.93,20542.0,42.6641,42.7077,42.6554,42.6641,20542.0
2022-01-21 11:30:00,48.93,49.02,48.91,49.02,83717.0,42.6641,42.7426,42.6467,42.7426,83717.0
2022-01-21 11:35:00,49.02,49.05,48.91,48.92,20399.0,42.7426,42.7688,42.6467,42.6554,20399.0
2022-01-21 11:40:00,48.93,48.94,48.84,48.88,7320.0,42.6641,42.6729,42.5857,42.6205,7320.0
2022-01-21 11:45:00,48.87,48.91,48.83,48.88,20095.0,42.6118,42.6467,42.577,42.6205,20095.0
2022-01-21 11:50:00,48.88,48.88,48.79,48.79,15369.0,42.6205,42.6205,42.5421,42.5421,15369.0
2022-01-21 11:55:00,48.82,48.87,48.8,48.85,15156.0,42.5682,42.6118,42.5508,42.5944,15156.0
2022-01-21 12:00:00,48.84,48.85,48.71,48.73,22505.0,42.5857,42.5944,42.4723,42.4898,22505.0
2022-01-21 12:05:00,48.74,48.79,48.69,48.7,12516.0,42.4985,42.5421,42.4549,42.4636,12516.0
2022-01-21 12:10:00,48.7,48.71,48.64,48.7,14107.0,42.4636,42.4723,42.4113,42.4636,14107.0
2022-01-21 12:15:00,48.7,48.72,48.63,48.64,17101.0,42.4636,42.481,42.4026,42.4113,17101.0
2022-01-21 12:20:00,48.63,48.7,48.58,48.69,23693.0,42.4026,42.4636,42.359,42.4549,23693.0
2022-01-21 12:25:00,48.7,48.81,48.7,48.78,13045.0,42.4636,42.5595,42.4636,42.5334,13045.0
2022-01-21 12:30:00,48.78,48.81,48.74,48.79,21762.0,42.5334,42.5595,42.4985,42.5421,21762.0
2022-01-21 12:35:00,48.8,48.81,48.69,48.77,33737.0,42.5508,42.5595,42.4549,42.5246,33737.0
2022-01-21 12:40:00,48.78,48.88,48.78,48.86,11580.0,42.5334,42.6205,42.5334,42.6031,11580.0
2022-01-21 12:45:00,48.86,48.88,48.77,48.77,13165.0,42.6031,42.6205,42.5246,42.5246,13165.0
2022-01-21 12:50:00,48.76,48.79,48.75,48.75,11158.0,42.5159,42.5421,42.5072,42.5072,11158.0
2022-01-21 12:55:00,48.77,48.78,48.71,48.75,13823.0,42.5246,42.5334,42.4723,42.5072,13823.0
2022-01-21 13:00:00,48.75,48.78,48.72,48.74,11237.0,42.5072,42.5334,42.481,42.4985,11237.0
2022-01-21 13:05:00,48.76,48.8,48.74,48.75,15342.0,42.5159,42.5508,42.4985,42.5072,15342.0
2022-01-21 13:10:00,48.75,48.86,48.75,48.86,9484.0,42.5072,42.6031,42.5072,42.6031,9484.0
2022-01-21 13:15:00,48.85,48.87,48.78,48.78,16683.0,42.5944,42.6118,42.5334,42.5334,16683.0
2022-01-21 13:20:00,48.77,48.78,48.67,48.69,12400.0,42.5246,42.5334,42.4374,42.4549,12400.0
2022-01-21 13:25:00,48.69,48.74,48.67,48.71,9670.0,42.4549,42.4985,42.4374,42.4723,9670.0
2022-01-21 13:30:00,48.7,48.79,48.7,48.77,12991.0,42.4636,42.5421,42.4636,42.5246,12991.0
2022-01-21 13:35:00,48.77,48.82,48.71,48.77,55935.0,42.5246,42.5682,42.4723,42.5246,55935.0
2022-01-21 13:40:00,48.77,48.84,48.76,48.83,6679.0,42.5246,42.5857,42.5159,42.577,6679.0
2022-01-21 13:45:00,48.84,48.84,48.78,48.84,21105.0,42.5857,42.5857,42.5334,42.5857,21105.0
2022-01-21 13:50:00,48.84,48.89,48.8,48.82,11950.0,42.5857,42.6293,42.5508,42.5682,11950.0
2022-01-21 13:55:00,48.8,48.83,48.76,48.79,13030.0,42.5508,42.577,42.5159,42.5421,13030.0
2022-01-21 14:00:00,48.81,48.82,48.76,48.81,23806.0,42.5595,42.5682,42.5159,42.5595,23806.0
2022-01-21 14:05:00,48.81,48.84,48.78,48.8,17316.0,42.5595,42.5857,42.5334,42.5508,17316.0
2022-01-21 14:10:00,48.81,48.83,48.8,48.81,9967.0,42.5595,42.577,42.5508,42.5595,9967.0
2022-01-21 14:15:00,48.82,48.83,48.77,48.79,8852.0,42.5682,42.577,42.5246,42.5421,8852.0
2022-01-21 14:20:00,48.79,48.84,48.76,48.83,10714.0,42.5421,42.5857,42.5159,42.577,10714.0
2022-01-21 14:25:00,48.83,48.83,48.76,48.76,11291.0,42.577,42.577,42.5159,42.5159,11291.0
2022-01-21 14:30:00,48.79,48.81,48.77,48.78,16598.0,42.5421,42.5595,42.5246,42.5334,16598.0
2022-01-21 14:35:00,48.77,48.78,48.72,48.77,14921.0,42.5246,42.5334,42.481,42.5246,14921.0
2022-01-21 14:40:00,48.78,48.78,48.73,48.74,18346.0,42.5334,42.5334,42.4898,42.4985,18346.0
2022-01-21 14:45:00,48.75,48.77,48.71,48.71,7305.0,42.5072,42.5246,42.4723,42.4723,7305.0
2022-01-21 14:50:00,48.71,48.72,48.66,48.7,25866.0,42.4723,42.481,42.4287,42.4636,25866.0
2022-01-21 14:55:00,48.7,48.72,48.64,48.65,31950.0,42.4636,42.481,42.4113,42.42,31950.0
2022-01-21 15:00:00,48.64,48.67,48.57,48.57,18222.0,42.4113,42.4374,42.3502,42.3502,18222.0
2022-01-21 15:05:00,48.57,48.58,48.49,48.53,21444.0,42.3502,42.359,42.2805,42.3154,21444.0
2022-01-21 15:10:00,48.52,48.55,48.45,48.47,16912.0,42.3067,42.3328,42.2456,42.2631,16912.0
2022-01-21 15:15:00,48.46,48.51,48.41,48.45,46137.0,42.2543,42.2979,42.2107,42.2456,46137.0
2022-01-21 15:20:00,48.46,48.55,48.45,48.51,45072.0,42.2543,42.3328,42.2456,42.2979,45072.0
2022-01-21 15:25:00,48.5,48.51,48.44,48.47,27869.0,42.2892,42.2979,42.2369,42.2631,27869.0
2022-01-21 15:30:00,48.47,48.52,48.45,48.48,44749.0,42.2631,42.3067,42.2456,42.2718,44749.0
2022-01-21 15:35:00,48.45,48.55,48.44,48.55,27164.0,42.2456,42.3328,42.2369,42.3328,27164.0
2022-01-21 15:40:00,48.55,48.65,48.55,48.6,28710.0,42.3328,42.42,42.3328,42.3764,28710.0
2022-01-21 15:45:00,48.59,48.64,48.54,48.62,52264.0,42.3677,42.4113,42.3241,42.3938,52264.0
2022-01-21 15:50:00,48.62,48.68,48.53,48.65,76022.0,42.3938,42.4462,42.3154,42.42,76022.0
2022-01-21 15:55:00,48.63,48.7,48.6,48.62,98981.0,42.4026,42.4636,42.3764,42.3938,98981.0
2022-01-24 09:30:00,47.27,47.56,47.15,47.48,150237.0,41.2167,41.4696,41.1121,41.3998,150237.0
2022-01-24 09:35:00,47.43,47.61,47.39,47.6,48082.0,41.3562,41.5132,41.3214,41.5045,48082.0
2022-01-24 09:40:00,47.59,47.65,47.44,47.44,48588.0,41.4957,41.5481,41.365,41.365,48588.0
2022-01-24 09:45:00,47.41,47.42,47.18,47.18,42695.0,41.3388,41.3475,41.1382,41.1382,42695.0
2022-01-24 09:50:00,47.17,47.22,47.05,47.05,88802.0,41.1295,41.1731,41.0249,41.0249,88802.0
2022-01-24 09:55:00,47.05,47.21,47.04,47.14,56599.0,41.0249,41.1644,41.0162,41.1034,56599.0
2022-01-24 10:00:00,47.14,47.16,46.89,46.89,110703.0,41.1034,41.1208,40.8854,40.8854,110703.0
2022-01-24 10:05:00,46.91,46.97,46.74,46.75,43629.0,40.9028,40.9551,40.7546,40.7633,43629.0
2022-01-24 10:10:00,46.74,46.79,46.61,46.76,98354.0,40.7546,40.7982,40.6412,40.772,98354.0
2022-01-24 10:15:00,46.78,46.83,46.67,46.68,49657.0,40.7895,40.8331,40.6936,40.7023,49657.0
2022-01-24 10:20:00,46.7,47.1,46.7,47.08,30583.0,40.7197,41.0685,40.7197,41.0511,30583.0
2022-01-24 10:25:00,47.1,47.16,46.99,46.99,36614.0,41.0685,41.1208,40.9726,40.9726,36614.0
2022-01-24 10:30:00,47.0,47.12,46.97,47.07,21404.0,40.9813,41.0859,40.9551,41.0423,21404.0
2022-01-24 10:35:00,47.05,47.2,47.02,47.18,51965.0,41.0249,41.1557,40.9987,41.1382,51965.0
2022-01-24 10:40:00,47.18,47.29,47.12,47.29,57084.0,41.1382,41.2342,41.0859,41.2342,57084.0
2022-01-24 10:45:00,47.29,47.29,47.07,47.09,36822.0,41.2342,41.2342,41.0423,41.0598,36822.0
2022-01-24 10:50:00,47.08,47.24,47.04,47.23,90362.0,41.0511,41.1906,41.0162,41.1818,90362.0
2022-01-24 10:55:00,47.23,47.23,47.06,47.06,51964.0,41.1818,41.1818,41.0336,41.0336,51964.0
2022-01-24 11:00:00,47.05,47.16,47.04,47.13,36652.0,41.0249,41.1208,41.0162,41.0947,36652.0
2022-01-24 11:05:00,47.14,47.14,47.03,47.05,40616.0,41.1034,41.1034,41.0075,41.0249,40616.0
2022-01-24 11:10:00,47.06,47.08,46.95,46.98,31816.0,41.0336,41.0511,40.9377,40.9639,31816.0
2022-01-24 11:15:00,46.96,47.02,46.91,46.98,55452.0,40.9464,40.9987,40.9028,40.9639,55452.0
2022-01-24 11:20:00,46.97,47.04,46.92,46.95,41870.0,40.9551,41.0162,40.9115,40.9377,41870.0
2022-01-24 11:25:00,46.94,47.05,46.89,47.05,58773.0,40.929,41.0249,40.8854,41.0249,58773.0
2022-01-24 11:30:00,47.07,47.1,46.95,47.01,166200.0,41.0423,41.0685,40.9377,40.99,166200.0
2022-01-24 11:35:00,47.01,47.03,46.85,46.85,44491.0,40.99,41.0075,40.8505,40.8505,44491.0
2022-01-24 11:40:00,46.86,46.88,46.75,46.78,19311.0,40.8592,40.8767,40.7633,40.7895,19311.0
2022-01-24 11:45:00,46.77,46.78,46.57,46.57,42746.0,40.7808,40.7895,40.6064,40.6064,42746.0
2022-01-24 11:50:00,46.56,46.79,46.56,46.76,27549.0,40.5976,40.7982,40.5976,40.772,27549.0
2022-01-24 11:55:00,46.76,46.85,46.72,46.75,53219.0,40.772,40.8505,40.7372,40.7633,53219.0
2022-01-24 12:00:00,46.75,46.76,46.66,46.66,42786.0,40.7633,40.772,40.6848,40.6848,42786.0
2022-01-24 12:05:00,46.68,46.78,46.65,46.69,18530.0,40.7023,40.7895,40.6761,40.711,18530.0
2022-01-24 12:10:00,46.69,46.74,46.57,46.59,31588.0,40.711,40.7546,40.6064,40.6238,31588.0
2022-01-24 12:15:00,46.59,46.6,46.46,46.52,44620.0,40.6238,40.6325,40.5104,40.5628,44620.0
2022-01-24 12:20:00,46.5,46.62,46.48,46.48,63456.0,40.5453,40.65,40.5279,40.5279,63456.0
2022-01-24 12:25:00,46.5,46.66,46.4,46.57,55279.0,40.5453,40.6848,40.4581,40.6064,55279.0
2022-01-24 12:30:00,46.59,46.61,46.46,46.5,30143.0,40.6238,40.6412,40.5104,40.5453,30143.0
2022-01-24 12:35:00,46.5,46.5,46.37,46.44,79990.0,40.5453,40.5453,40.432,40.493,79990.0
2022-01-24 12:40:00,46.44,46.59,46.38,46.54,27763.0,40.493,40.6238,40.4407,40.5802,27763.0
2022-01-24 12:45:00,46.57,46.63,46.52,46.59,18705.0,40.6064,40.6587,40.5628,40.6238,18705.0
2022-01-24 12:50:00,46.54,46.75,46.53,46.75,17756.0,40.5802,40.7633,40.5715,40.7633,17756.0
2022-01-24 12:55:00,46.75,46.8,46.73,46.75,15395.0,40.7633,40.8069,40.7459,40.7633,15395.0
2022-01-24 13:00:00,46.74,46.77,46.65,46.71,19570.0,40.7546,40.7808,40.6761,40.7284,19570.0
2022-01-24 13:05:00,46.7,46.85,46.66,46.77,25450.0,40.7197,40.8505,40.6848,40.7808,25450.0
2022-01-24 13:10:00,46.78,46.81,46.71,46.73,18993.0,40.7895,40.8156,40.7284,40.7459,18993.0
2022-01-24 13:15:00,46.73,46.85,46.69,46.79,30696.0,40.7459,40.8505,40.711,40.7982,30696.0
2022-01-24 13:20:00,46.78,46.79,46.59,46.59,53237.0,40.7895,40.7982,40.6238,40.6238,53237.0
2022-01-24 13:25:00,46.6,46.68,46.5,46.55,41969.0,40.6325,40.7023,40.5453,40.5889,41969.0
2022-01-24 13:30:00,46.53,46.81,46.52,46.8,76239.0,40.5715,40.8156,40.5628,40.8069,76239.0
2022-01-24 13:35:00,46.8,46.85,46.68,46.85,26863.0,40.8069,40.8505,40.7023,40.8505,26863.0
2022-01-24 13:40:00,46.84,46.85,46.69,46.73,36027.0,40.8418,40.8505,40.711,40.7459,36027.0
2022-01-24 13:45:00,46.74,46.9,46.74,46.9,38306.0,40.7546,40.8941,40.7546,40.8941,38306.0
2022-01-24 13:50:00,46.91,46.97,46.84,46.95,41897.0,40.9028,40.9551,40.8418,40.9377,41897.0
2022-01-24 13:55:00,46.95,47.04,46.93,47.03,29254.0,40.9377,41.0162,40.9203,41.0075,29254.0
2022-01-24 14:00:00,47.03,47.14,47.03,47.06,25799.0,41.0075,41.1034,41.0075,41.0336,25799.0
2022-01-24 14:05:00,47.05,47.14,47.04,47.09,26076.0,41.0249,41.1034,41.0162,41.0598,26076.0
2022-01-24 14:10:00,47.09,47.14,46.96,47.0,27390.0,41.0598,41.1034,40.9464,40.9813,27390.0
2022-01-24 14:15:00,47.0,47.04,46.94,46.98,42147.0,40.9813,41.0162,40.929,40.9639,42147.0
2022-01-24 14:20:00,46.97,47.07,46.95,46.98,27977.0,40.9551,41.0423,40.9377,40.9639,27977.0
2022-01-24 14:25:00,46.95,47.07,46.94,47.06,30034.0,40.9377,41.0423,40.929,41.0336,30034.0
2022-01-24 14:30:00,47.04,47.18,47.04,47.09,27852.0,41.0162,41.1382,41.0162,41.0598,27852.0
2022-01-24 14:35:00,47.09,47.13,47.0,47.04,39376.0,41.0598,41.0947,40.9813,41.0162,39376.0
2022-01-24 14:40:00,47.04,47.07,47.0,47.05,27800.0,41.0162,41.0423,40.9813,41.0249,27800.0
2022-01-24 14:45:00,47.03,47.09,46.95,47.07,41241.0,41.0075,41.0598,40.9377,41.0423,41241.0
2022-01-24 14:50:00,47.08,47.14,47.06,47.13,26050.0,41.0511,41.1034,41.0336,41.0947,26050.0
2022-01-24 14:55:00,47.14,47.25,47.1,47.25,34210.0,41.1034,41.1993,41.0685,41.1993,34210.0
2022-01-24 15:00:00,47.24,47.35,47.24,47.3,44186.0,41.1906,41.2865,41.1906,41.2429,44186.0
2022-01-24 15:05:00,47.3,47.33,47.26,47.32,36050.0,41.2429,41.269,41.208,41.2603,36050.0
2022-01-24 15:10:00,47.32,47.44,47.32,47.44,68503.0,41.2603,41.365,41.2603,41.365,68503.0
2022-01-24 15:15:00,47.45,47.5,47.38,47.43,36621.0,41.3737,41.4173,41.3126,41.3562,36621.0
2022-01-24 15:20:00,47.44,47.53,47.44,47.48,32756.0,41.365,41.4434,41.365,41.3998,32756.0
2022-01-24 15:25:00,47.49,47.52,47.39,47.45,29150.0,41.4085,41.4347,41.3214,41.3737,29150.0
2022-01-24 15:30:00,47.45,47.61,47.4,47.61,56915.0,41.3737,41.5132,41.3301,41.5132,56915.0
2022-01-24 15:35:00,47.6,47.7,47.53,47.7,55362.0,41.5045,41.5917,41.4434,41.5917,55362.0
2022-01-24 15:40:00,47.7,47.74,47.62,47.68,76420.0,41.5917,41.6265,41.5219,41.5742,76420.0
2022-01-24 15:45:00,47.68,47.8,47.67,47.78,110396.0,41.5742,41.6789,41.5655,41.6614,110396.0
2022-01-24 15:50:00,47.79,48.0,47.79,47.91,198956.0,41.6701,41.8532,41.6701,41.7748,198956.0
2022-01-24 15:55:00,47.93,48.06,47.87,48.06,335402.0,41.7922,41.9056,41.7399,41.9056,335402.0
2022-01-25 09:30:00,48.22,48.26,48.0,48.05,100899.0,42.0451,42.0799,41.8532,41.8968,100899.0
2022-01-25 09:35:00,48.04,48.26,48.01,48.19,57999.0,41.8881,42.0799,41.862,42.0189,57999.0
2022-01-25 09:40:00,48.19,48.25,48.06,48.12,87779.0,42.0189,42.0712,41.9056,41.9579,87779.0
2022-01-25 09:45:00,48.1,48.12,47.98,48.0,73853.0,41.9404,41.9579,41.8358,41.8532,73853.0
2022-01-25 09:50:00,48.0,48.1,47.9,47.91,121515.0,41.8532,41.9404,41.766,41.7748,121515.0
2022-01-25 09:55:00,47.94,48.0,47.89,47.94,100283.0,41.8009,41.8532,41.7573,41.8009,100283.0
2022-01-25 10:00:00,47.96,48.01,47.8,47.83,80238.0,41.8184,41.862,41.6789,41.705,80238.0
2022-01-25 10:05:00,47.82,47.86,47.74,47.81,70713.0,41.6963,41.7312,41.6265,41.6876,70713.0
2022-01-25 10:10:00,47.8,48.04,47.71,48.04,101365.0,41.6789,41.8881,41.6004,41.8881,101365.0
2022-01-25 10:15:00,48.04,48.09,47.96,48.05,65853.0,41.8881,41.9317,41.8184,41.8968,65853.0
2022-01-25 10:20:00,48.04,48.14,47.96,48.11,45012.0,41.8881,41.9753,41.8184,41.9492,45012.0
2022-01-25 10:25:00,48.1,48.36,48.08,48.36,24747.0,41.9404,42.1671,41.923,42.1671,24747.0
2022-01-25 10:30:00,48.37,48.41,48.29,48.4,49158.0,42.1759,42.2107,42.1061,42.202,49158.0
2022-01-25 10:35:00,48.4,48.44,48.3,48.41,69262.0,42.202,42.2369,42.1148,42.2107,69262.0
2022-01-25 10:40:00,48.42,48.55,48.38,48.55,80904.0,42.2195,42.3328,42.1846,42.3328,80904.0
2022-01-25 10:45:00,48.56,48.64,48.49,48.62,65432.0,42.3415,42.4113,42.2805,42.3938,65432.0
2022-01-25 10:50:00,48.63,48.75,48.59,48.68,24216.0,42.4026,42.5072,42.3677,42.4462,24216.0
2022-01-25 10:55:00,48.68,48.72,48.57,48.58,41043.0,42.4462,42.481,42.3502,42.359,41043.0
2022-01-25 11:00:00,48.58,48.65,48.54,48.65,68566.0,42.359,42.42,42.3241,42.42,68566.0
2022-01-25 11:05:00,48.65,48.73,48.62,48.72,145536.0,42.42,42.4898,42.3938,42.481,145536.0
2022-01-25 11:10:00,48.72,48.76,48.63,48.65,45191.0,42.481,42.5159,42.4026,42.42,45191.0
2022-01-25 11:15:00,48.66,48.8,48.65,48.8,49459.0,42.4287,42.5508,42.42,42.5508,49459.0
2022-01-25 11:20:00,48.79,48.9,48.78,48.87,34125.0,42.5421,42.638,42.5334,42.6118,34125.0
2022-01-25 11:25:00,48.88,48.91,48.83,48.86,18246.0,42.6205,42.6467,42.577,42.6031,18246.0
2022-01-25 11:30:00,48.86,48.89,48.8,48.87,84116.0,42.6031,42.6293,42.5508,42.6118,84116.0
2022-01-25 11:35:00,48.87,48.91,48.72,48.8,81265.0,42.6118,42.6467,42.481,42.5508,81265.0
2022-01-25 11:40:00,48.8,48.95,48.75,48.94,44702.0,42.5508,42.6816,42.5072,42.6729,44702.0
2022-01-25 11:45:00,48.94,49.08,48.94,49.07,31690.0,42.6729,42.7949,42.6729,42.7862,31690.0
2022-01-25 11:50:00,49.07,49.21,49.06,49.2,35630.0,42.7862,42.9083,42.7775,42.8996,35630.0
2022-01-25 11:55:00,49.2,49.2,48.99,49.08,70013.0,42.8996,42.8996,42.7165,42.7949,70013.0
2022-01-25 12:00:00,49.07,49.08,48.96,49.08,42134.0,42.7862,42.7949,42.6903,42.7949,42134.0
2022-01-25 12:05:00,49.1,49.13,49.0,49.09,18314.0,42.8124,42.8385,42.7252,42.8037,18314.0
2022-01-25 12:10:00,49.1,49.1,49.02,49.07,45436.0,42.8124,42.8124,42.7426,42.7862,45436.0
2022-01-25 12:15:00,49.09,49.13,48.95,49.11,33106.0,42.8037,42.8385,42.6816,42.8211,33106.0
2022-01-25 12:20:00,49.11,49.3,49.1,49.24,45146.0,42.8211,42.9868,42.8124,42.9344,45146.0
2022-01-25 12:25:00,49.24,49.28,49.17,49.22,36415.0,42.9344,42.9693,42.8734,42.917,36415.0
2022-01-25 12:30:00,49.22,49.25,49.11,49.22,32974.0,42.917,42.9432,42.8211,42.917,32974.0
2022-01-25 12:35:00,49.22,49.28,49.17,49.2,15462.0,42.917,42.9693,42.8734,42.8996,15462.0
2022-01-25 12:40:00,49.2,49.22,49.1,49.17,14382.0,42.8996,42.917,42.8124,42.8734,14382.0
2022-01-25 12:45:00,49.19,49.21,49.06,49.09,16623.0,42.8909,42.9083,42.7775,42.8037,16623.0
2022-01-25 12:50:00,49.11,49.18,49.07,49.16,17708.0,42.8211,42.8821,42.7862,42.8647,17708.0
2022-01-25 12:55:00,49.16,49.25,49.11,49.25,21996.0,42.8647,42.9432,42.8211,42.9432,21996.0
2022-01-25 13:00:00,49.25,49.25,49.15,49.23,11899.0,42.9432,42.9432,42.856,42.9257,11899.0
2022-01-25 13:05:00,49.24,49.24,49.13,49.22,21804.0,42.9344,42.9344,42.8385,42.917,21804.0
2022-01-25 13:10:00,49.22,49.34,49.21,49.33,33649.0,42.917,43.0216,42.9083,43.0129,33649.0
2022-01-25 13:15:00,49.3,49.37,49.28,49.37,11121.0,42.9868,43.0478,42.9693,43.0478,11121.0
2022-01-25 13:20:00,49.36,49.36,49.29,49.33,31147.0,43.0391,43.0391,42.978,43.0129,31147.0
2022-01-25 13:25:00,49.33,49.45,49.31,49.43,23236.0,43.0129,43.1176,42.9955,43.1001,23236.0
2022-01-25 13:30:00,49.42,49.44,49.37,49.41,14008.0,43.0914,43.1088,43.0478,43.0827,14008.0
2022-01-25 13:35:00,49.43,49.48,49.35,49.48,12089.0,43.1001,43.1437,43.0304,43.1437,12089.0
2022-01-25 13:40:00,49.48,49.52,49.42,49.5,33721.0,43.1437,43.1786,43.0914,43.1612,33721.0
2022-01-25 13:45:00,49.54,49.61,49.48,49.61,18716.0,43.196,43.2571,43.1437,43.2571,18716.0
2022-01-25 13:50:00,49.6,49.61,49.55,49.6,11530.0,43.2483,43.2571,43.2048,43.2483,11530.0
2022-01-25 13:55:00,49.61,49.62,49.55,49.6,19241.0,43.2571,43.2658,43.2048,43.2483,19241.0
2022-01-25 14:00:00,49.61,49.62,49.55,49.56,31794.0,43.2571,43.2658,43.2048,43.2135,31794.0
2022-01-25 14:05:00,49.54,49.6,49.51,49.56,21511.0,43.196,43.2483,43.1699,43.2135,21511.0
2022-01-25 14:10:00,49.56,49.66,49.56,49.65,58536.0,43.2135,43.3007,43.2135,43.2919,58536.0
2022-01-25 14:15:00,49.68,49.81,49.67,49.78,163867.0,43.3181,43.4315,43.3094,43.4053,163867.0
2022-01-25 14:20:00,49.79,49.86,49.75,49.82,86440.0,43.414,43.4751,43.3791,43.4402,86440.0
2022-01-25 14:25:00,49.83,49.94,49.79,49.92,121778.0,43.4489,43.5448,43.414,43.5274,121778.0
2022-01-25 14:30:00,49.91,49.95,49.85,49.86,36198.0,43.5187,43.5535,43.4663,43.4751,36198.0
2022-01-25 14:35:00,49.87,49.9,49.81,49.87,51903.0,43.4838,43.5099,43.4315,43.4838,51903.0
2022-01-25 14:40:00,49.88,49.93,49.87,49.92,9560.0,43.4925,43.5361,43.4838,43.5274,9560.0
2022-01-25 14:45:00,49.93,49.98,49.9,49.9,17773.0,43.5361,43.5797,43.5099,43.5099,17773.0
2022-01-25 14:50:00,49.91,49.97,49.91,49.96,12590.0,43.5187,43.571,43.5187,43.5622,12590.0
2022-01-25 14:55:00,49.94,49.97,49.91,49.95,26492.0,43.5448,43.571,43.5187,43.5535,26492.0
2022-01-25 15:00:00,49.95,49.95,49.89,49.92,26404.0,43.5535,43.5535,43.5012,43.5274,26404.0
2022-01-25 15:05:00,49.92,49.93,49.81,49.87,53103.0,43.5274,43.5361,43.4315,43.4838,53103.0
2022-01-25 15:10:00,49.87,49.91,49.84,49.9,16584.0,43.4838,43.5187,43.4576,43.5099,16584.0
2022-01-25 15:15:00,49.91,50.04,49.89,50.02,54039.0,43.5187,43.632,43.5012,43.6146,54039.0
2022-01-25 15:20:00,50.02,50.03,49.92,49.92,16894.0,43.6146,43.6233,43.5274,43.5274,16894.0
2022-01-25 15:25:00,49.91,49.91,49.73,49.76,31219.0,43.5187,43.5187,43.3617,43.3879,31219.0
2022-01-25 15:30:00,49.76,49.79,49.71,49.77,41675.0,43.3879,43.414,43.3443,43.3966,41675.0
2022-01-25 15:35:00,49.78,49.88,49.73,49.84,44456.0,43.4053,43.4925,43.3617,43.4576,44456.0
2022-01-25 15:40:00,49.85,49.95,49.83,49.91,27033.0,43.4663,43.5535,43.4489,43.5187,27033.0
2022-01-25 15:45:00,49.9,49.94,49.8,49.82,81816.0,43.5099,43.5448,43.4227,43.4402,81816.0
2022-01-25 15:50:00,49.8,49.8,49.67,49.7,58999.0,43.4227,43.4227,43.3094,43.3355,58999.0
2022-01-25 15:55:00,49.71,49.79,49.69,49.75,108780.0,43.3443,43.414,43.3268,43.3791,108780.0
2022-01-26 09:30:00,51.29,51.31,51.11,51.14,357295.0,44.7219,44.7394,44.565,44.5911,357295.0
2022-01-26 09:35:00,51.15,51.34,51.12,51.33,79393.0,44.5999,44.7655,44.5737,44.7568,79393.0
2022-01-26 09:40:00,51.33,51.44,51.3,51.43,41160.0,44.7568,44.8527,44.7307,44.844,41160.0
2022-01-26 09:45:00,51.43,51.49,51.41,51.48,65308.0,44.844,44.8963,44.8266,44.8876,65308.0
2022-01-26 09:50:00,51.49,51.62,51.48,51.54,164297.0,44.8963,45.0097,44.8876,44.9399,164297.0
2022-01-26 09:55:00,51.54,51.57,51.41,51.53,74312.0,44.9399,44.9661,44.8266,44.9312,74312.0
2022-01-26 10:00:00,51.53,51.53,51.34,51.45,45721.0,44.9312,44.9312,44.7655,44.8614,45721.0
2022-01-26 10:05:00,51.45,51.45,51.36,51.36,33912.0,44.8614,44.8614,44.783,44.783,33912.0
2022-01-26 10:10:00,51.37,51.44,51.34,51.38,35383.0,44.7917,44.8527,44.7655,44.8004,35383.0
2022-01-26 10:15:00,51.38,51.43,51.3,51.43,29829.0,44.8004,44.844,44.7307,44.844,29829.0
2022-01-26 10:20:00,51.44,51.47,51.35,51.4,21066.0,44.8527,44.8789,44.7742,44.8178,21066.0
2022-01-26 10:25:00,51.33,51.39,51.2,51.25,49181.0,44.7568,44.8091,44.6435,44.6871,49181.0
2022-01-26 10:30:00,51.26,51.32,51.21,51.27,36392.0,44.6958,44.7481,44.6522,44.7045,36392.0
2022-01-26 10:35:00,51.26,51.29,51.16,51.16,19477.0,44.6958,44.7219,44.6086,44.6086,19477.0
2022-01-26 10:40:00,51.17,51.25,51.17,51.23,24800.0,44.6173,44.6871,44.6173,44.6696,24800.0
2022-01-26 10:45:00,51.23,51.29,51.21,51.28,29227.0,44.6696,44.7219,44.6522,44.7132,29227.0
2022-01-26 10:50:00,51.29,51.34,51.26,51.31,17855.0,44.7219,44.7655,44.6958,44.7394,17855.0
2022-01-26 10:55:00,51.32,51.43,51.28,51.41,26755.0,44.7481,44.844,44.7132,44.8266,26755.0
2022-01-26 11:00:00,51.37,51.47,51.35,51.47,13548.0,44.7917,44.8789,44.7742,44.8789,13548.0
2022-01-26 11:05:00,51.47,51.52,51.43,51.51,46668.0,44.8789,44.9225,44.844,44.9138,46668.0
2022-01-26 11:10:00,51.51,51.56,51.49,51.53,28411.0,44.9138,44.9574,44.8963,44.9312,28411.0
2022-01-26 11:15:00,51.52,51.52,51.43,51.5,22350.0,44.9225,44.9225,44.844,44.905,22350.0
2022-01-26 11:20:00,51.51,51.56,51.47,51.54,11388.0,44.9138,44.9574,44.8789,44.9399,11388.0
2022-01-26 11:25:00,51.55,51.6,51.52,51.59,62988.0,44.9486,44.9922,44.9225,44.9835,62988.0
2022-01-26 11:30:00,51.59,51.62,51.55,51.61,88538.0,44.9835,45.0097,44.9486,45.001,88538.0
2022-01-26 11:35:00,51.6,51.62,51.52,51.55,25791.0,44.9922,45.0097,44.9225,44.9486,25791.0
2022-01-26 11:40:00,51.56,51.57,51.45,51.45,28093.0,44.9574,44.9661,44.8614,44.8614,28093.0
2022-01-26 11:45:00,51.46,51.46,51.38,51.41,34405.0,44.8702,44.8702,44.8004,44.8266,34405.0
2022-01-26 11:50:00,51.41,51.5,51.36,51.48,29395.0,44.8266,44.905,44.783,44.8876,29395.0
2022-01-26 11:55:00,51.48,51.52,51.45,51.51,9668.0,44.8876,44.9225,44.8614,44.9138,9668.0
2022-01-26 12:00:00,51.52,51.52,51.45,51.48,19175.0,44.9225,44.9225,44.8614,44.8876,19175.0
2022-01-26 12:05:00,51.49,51.55,51.49,51.53,16539.0,44.8963,44.9486,44.8963,44.9312,16539.0
2022-01-26 12:10:00,51.52,51.53,51.45,51.47,14718.0,44.9225,44.9312,44.8614,44.8789,14718.0
2022-01-26 12:15:00,51.47,51.48,51.39,51.4,19602.0,44.8789,44.8876,44.8091,44.8178,19602.0
2022-01-26 12:20:00,51.4,51.45,51.37,51.4,18145.0,44.8178,44.8614,44.7917,44.8178,18145.0
2022-01-26 12:25:00,51.41,51.49,51.4,51.49,18701.0,44.8266,44.8963,44.8178,44.8963,18701.0
2022-01-26 12:30:00,51.5,51.5,51.44,51.47,8387.0,44.905,44.905,44.8527,44.8789,8387.0
2022-01-26 12:35:00,51.47,51.51,51.46,51.46,12289.0,44.8789,44.9138,44.8702,44.8702,12289.0
2022-01-26 12:40:00,51.48,51.58,51.47,51.56,14101.0,44.8876,44.9748,44.8789,44.9574,14101.0
2022-01-26 12:45:00,51.55,51.6,51.53,51.56,12894.0,44.9486,44.9922,44.9312,44.9574,12894.0
2022-01-26 12:50:00,51.57,51.59,51.55,51.59,5865.0,44.9661,44.9835,44.9486,44.9835,5865.0
2022-01-26 12:55:00,51.58,51.58,51.55,51.57,14790.0,44.9748,44.9748,44.9486,44.9661,14790.0
2022-01-26 13:00:00,51.57,51.59,51.47,51.49,17642.0,44.9661,44.9835,44.8789,44.8963,17642.0
2022-01-26 13:05:00,51.48,51.48,51.45,51.47,22285.0,44.8876,44.8876,44.8614,44.8789,22285.0
2022-01-26 13:10:00,51.47,51.47,51.4,51.42,16120.0,44.8789,44.8789,44.8178,44.8353,16120.0
2022-01-26 13:15:00,51.41,51.43,51.36,51.39,9300.0,44.8266,44.844,44.783,44.8091,9300.0
2022-01-26 13:20:00,51.38,51.38,51.3,51.34,16776.0,44.8004,44.8004,44.7307,44.7655,16776.0
2022-01-26 13:25:00,51.35,51.42,51.33,51.41,32994.0,44.7742,44.8353,44.7568,44.8266,32994.0
2022-01-26 13:30:00,51.4,51.47,51.39,51.46,14866.0,44.8178,44.8789,44.8091,44.8702,14866.0
2022-01-26 13:35:00,51.47,51.51,51.45,51.49,18608.0,44.8789,44.9138,44.8614,44.8963,18608.0
2022-01-26 13:40:00,51.5,51.51,51.46,51.5,13854.0,44.905,44.9138,44.8702,44.905,13854.0
2022-01-26 13:45:00,51.5,51.52,51.48,51.51,81658.0,44.905,44.9225,44.8876,44.9138,81658.0
2022-01-26 13:50:00,51.5,51.51,51.45,51.51,16112.0,44.905,44.9138,44.8614,44.9138,16112.0
2022-01-26 13:55:00,51.51,51.51,51.39,51.39,13103.0,44.9138,44.9138,44.8091,44.8091,13103.0
2022-01-26 14:00:00,51.4,51.68,51.4,51.53,49014.0,44.8178,45.062,44.8178,44.9312,49014.0
2022-01-26 14:05:00,51.55,51.6,51.44,51.45,19564.0,44.9486,44.9922,44.8527,44.8614,19564.0
2022-01-26 14:10:00,51.46,51.51,51.27,51.31,41431.0,44.8702,44.9138,44.7045,44.7394,41431.0
2022-01-26 14:15:00,51.33,51.45,51.29,51.45,23368.0,44.7568,44.8614,44.7219,44.8614,23368.0
2022-01-26 14:20:00,51.47,51.53,51.42,51.52,32614.0,44.8789,44.9312,44.8353,44.9225,32614.0
2022-01-26 14:25:00,51.52,51.68,51.52,51.68,27744.0,44.9225,45.062,44.9225,45.062,27744.0
2022-01-26 14:30:00,51.67,51.7,51.43,51.46,24333.0,45.0533,45.0794,44.844,44.8702,24333.0
2022-01-26 14:35:00,51.48,51.64,51.37,51.56,24824.0,44.8876,45.0271,44.7917,44.9574,24824.0
2022-01-26 14:40:00,51.56,51.58,51.36,51.36,28195.0,44.9574,44.9748,44.783,44.783,28195.0
2022-01-26 14:45:00,51.34,51.35,51.08,51.14,34189.0,44.7655,44.7742,44.5388,44.5911,34189.0
2022-01-26 14:50:00,51.16,51.32,51.12,51.23,26269.0,44.6086,44.7481,44.5737,44.6696,26269.0
2022-01-26 14:55:00,51.23,51.23,51.12,51.22,107334.0,44.6696,44.6696,44.5737,44.6609,107334.0
2022-01-26 15:00:00,51.21,51.21,50.92,50.98,34059.0,44.6522,44.6522,44.3993,44.4516,34059.0
2022-01-26 15:05:00,50.97,50.99,50.77,50.77,34208.0,44.4429,44.4603,44.2685,44.2685,34208.0
2022-01-26 15:10:00,50.77,50.99,50.77,50.88,22736.0,44.2685,44.4603,44.2685,44.3644,22736.0
2022-01-26 15:15:00,50.87,50.93,50.72,50.72,20254.0,44.3557,44.408,44.2249,44.2249,20254.0
2022-01-26 15:20:00,50.73,50.74,50.58,50.65,37261.0,44.2336,44.2424,44.1029,44.1639,37261.0
2022-01-26 15:25:00,50.66,50.87,50.59,50.85,46422.0,44.1726,44.3557,44.1116,44.3383,46422.0
2022-01-26 15:30:00,50.84,50.93,50.79,50.84,74665.0,44.3296,44.408,44.286,44.3296,74665.0
2022-01-26 15:35:00,50.84,50.93,50.75,50.85,86748.0,44.3296,44.408,44.2511,44.3383,86748.0
2022-01-26 15:40:00,50.84,50.95,50.78,50.86,63372.0,44.3296,44.4255,44.2772,44.347,63372.0
2022-01-26 15:45:00,50.84,50.99,50.76,50.81,92429.0,44.3296,44.4603,44.2598,44.3034,92429.0
2022-01-26 15:50:00,50.82,50.93,50.81,50.91,65548.0,44.3121,44.408,44.3034,44.3906,65548.0
2022-01-26 15:55:00,50.91,50.97,50.86,50.91,94712.0,44.3906,44.4429,44.347,44.3906,94712.0
2022-01-27 09:30:00,51.83,51.95,51.76,51.8,141412.0,45.1928,45.2974,45.1317,45.1666,141412.0
2022-01-27 09:35:00,51.79,51.99,51.78,51.98,48246.0,45.1579,45.3323,45.1492,45.3236,48246.0
2022-01-27 09:40:00,51.98,52.07,51.98,51.99,123374.0,45.3236,45.402,45.3236,45.3323,123374.0
2022-01-27 09:45:00,52.0,52.09,51.97,52.08,36174.0,45.341,45.4195,45.3149,45.4108,36174.0
2022-01-27 09:50:00,52.07,52.1,51.96,52.02,16202.0,45.402,45.4282,45.3061,45.3584,16202.0
2022-01-27 09:55:00,52.0,52.03,51.84,51.88,48304.0,45.341,45.3672,45.2015,45.2364,48304.0
2022-01-27 10:00:00,51.88,51.89,51.73,51.78,33707.0,45.2364,45.2451,45.1056,45.1492,33707.0
2022-01-27 10:05:00,51.79,51.81,51.73,51.79,21310.0,45.1579,45.1753,45.1056,45.1579,21310.0
2022-01-27 10:10:00,51.79,51.83,51.75,51.79,14858.0,45.1579,45.1928,45.123,45.1579,14858.0
2022-01-27 10:15:00,51.8,51.81,51.65,51.66,61007.0,45.1666,45.1753,45.0358,45.0445,61007.0
2022-01-27 10:20:00,51.66,51.67,51.51,51.53,72690.0,45.0445,45.0533,44.9138,44.9312,72690.0
2022-01-27 10:25:00,51.52,51.52,51.34,51.34,31641.0,44.9225,44.9225,44.7655,44.7655,31641.0
2022-01-27 10:30:00,51.35,51.42,51.27,51.28,40771.0,44.7742,44.8353,44.7045,44.7132,40771.0
2022-01-27 10:35:00,51.25,51.25,51.08,51.18,49614.0,44.6871,44.6871,44.5388,44.626,49614.0
2022-01-27 10:40:00,51.19,51.31,51.17,51.3,32409.0,44.6347,44.7394,44.6173,44.7307,32409.0
2022-01-27 10:45:00,51.3,51.41,51.29,51.37,49775.0,44.7307,44.8266,44.7219,44.7917,49775.0
2022-01-27 10:50:00,51.36,51.43,51.35,51.36,58951.0,44.783,44.844,44.7742,44.783,58951.0
2022-01-27 10:55:00,51.37,51.5,51.37,51.49,12083.0,44.7917,44.905,44.7917,44.8963,12083.0
2022-01-27 11:00:00,51.51,51.57,51.49,51.54,51410.0,44.9138,44.9661,44.8963,44.9399,51410.0
2022-01-27 11:05:00,51.55,51.58,51.36,51.36,53919.0,44.9486,44.9748,44.783,44.783,53919.0
2022-01-27 11:10:00,51.37,51.48,51.37,51.43,19761.0,44.7917,44.8876,44.7917,44.844,19761.0
2022-01-27 11:15:00,51.41,51.41,51.23,51.29,129070.0,44.8266,44.8266,44.6696,44.7219,129070.0
2022-01-27 11:20:00,51.28,51.31,51.19,51.21,11638.0,44.7132,44.7394,44.6347,44.6522,11638.0
2022-01-27 11:25:00,51.22,51.26,51.13,51.25,29488.0,44.6609,44.6958,44.5824,44.6871,29488.0
2022-01-27 11:30:00,51.25,51.37,51.21,51.36,84793.0,44.6871,44.7917,44.6522,44.783,84793.0
2022-01-27 11:35:00,51.35,51.41,51.3,51.3,13091.0,44.7742,44.8266,44.7307,44.7307,13091.0
2022-01-27 11:40:00,51.32,51.38,51.24,51.25,8752.0,44.7481,44.8004,44.6783,44.6871,8752.0
2022-01-27 11:45:00,51.26,51.35,51.26,51.32,13269.0,44.6958,44.7742,44.6958,44.7481,13269.0
2022-01-27 11:50:00,51.31,51.36,51.28,51.34,8530.0,44.7394,44.783,44.7132,44.7655,8530.0
2022-01-27 11:55:00,51.32,51.38,51.32,51.38,22873.0,44.7481,44.8004,44.7481,44.8004,22873.0
2022-01-27 12:00:00,51.35,51.36,51.32,51.35,6661.0,44.7742,44.783,44.7481,44.7742,6661.0
2022-01-27 12:05:00,51.35,51.35,51.23,51.24,19613.0,44.7742,44.7742,44.6696,44.6783,19613.0
2022-01-27 12:10:00,51.25,51.29,51.18,51.26,11760.0,44.6871,44.7219,44.626,44.6958,11760.0
2022-01-27 12:15:00,51.28,51.28,51.21,51.24,15208.0,44.7132,44.7132,44.6522,44.6783,15208.0
2022-01-27 12:20:00,51.23,51.24,51.16,51.16,20099.0,44.6696,44.6783,44.6086,44.6086,20099.0
2022-01-27 12:25:00,51.18,51.24,51.12,51.19,9979.0,44.626,44.6783,44.5737,44.6347,9979.0
2022-01-27 12:30:00,51.19,51.22,51.12,51.16,13579.0,44.6347,44.6609,44.5737,44.6086,13579.0
2022-01-27 12:35:00,51.14,51.17,51.07,51.1,14924.0,44.5911,44.6173,44.5301,44.5563,14924.0
2022-01-27 12:40:00,51.1,51.17,51.09,51.09,7611.0,44.5563,44.6173,44.5475,44.5475,7611.0
2022-01-27 12:45:00,51.05,51.05,50.92,50.93,13746.0,44.5127,44.5127,44.3993,44.408,13746.0
2022-01-27 12:50:00,50.95,51.02,50.92,51.02,17656.0,44.4255,44.4865,44.3993,44.4865,17656.0
2022-01-27 12:55:00,51.02,51.03,50.91,50.95,40057.0,44.4865,44.4952,44.3906,44.4255,40057.0
2022-01-27 13:00:00,50.94,50.98,50.78,50.78,60464.0,44.4168,44.4516,44.2772,44.2772,60464.0
2022-01-27 13:05:00,50.77,50.8,50.69,50.77,51259.0,44.2685,44.2947,44.1988,44.2685,51259.0
2022-01-27 13:10:00,50.78,50.79,50.71,50.76,52741.0,44.2772,44.286,44.2162,44.2598,52741.0
2022-01-27 13:15:00,50.76,50.88,50.75,50.81,87128.0,44.2598,44.3644,44.2511,44.3034,87128.0
2022-01-27 13:20:00,50.8,50.81,50.66,50.68,26126.0,44.2947,44.3034,44.1726,44.19,26126.0
2022-01-27 13:25:00,50.68,50.73,50.65,50.65,13414.0,44.19,44.2336,44.1639,44.1639,13414.0
2022-01-27 13:30:00,50.68,50.73,50.64,50.71,27175.0,44.19,44.2336,44.1552,44.2162,27175.0
2022-01-27 13:35:00,50.7,50.74,50.66,50.66,26442.0,44.2075,44.2424,44.1726,44.1726,26442.0
2022-01-27 13:40:00,50.66,50.79,50.66,50.72,44926.0,44.1726,44.286,44.1726,44.2249,44926.0
2022-01-27 13:45:00,50.73,50.75,50.68,50.74,5601.0,44.2336,44.2511,44.19,44.2424,5601.0
2022-01-27 13:50:00,50.75,50.81,50.73,50.78,18781.0,44.2511,44.3034,44.2336,44.2772,18781.0
2022-01-27 13:55:00,50.79,50.87,50.78,50.85,45804.0,44.286,44.3557,44.2772,44.3383,45804.0
2022-01-27 14:00:00,50.85,51.02,50.84,50.99,140039.0,44.3383,44.4865,44.3296,44.4603,140039.0
2022-01-27 14:05:00,50.98,51.09,50.92,50.95,34501.0,44.4516,44.5475,44.3993,44.4255,34501.0
2022-01-27 14:10:00,50.95,50.99,50.86,50.9,120116.0,44.4255,44.4603,44.347,44.3819,120116.0
2022-01-27 14:15:00,50.91,50.93,50.84,50.91,20943.0,44.3906,44.408,44.3296,44.3906,20943.0
2022-01-27 14:20:00,50.91,50.93,50.85,50.86,45756.0,44.3906,44.408,44.3383,44.347,45756.0
2022-01-27 14:25:00,50.86,50.87,50.76,50.81,31386.0,44.347,44.3557,44.2598,44.3034,31386.0
2022-01-27 14:30:00,50.81,50.87,50.74,50.79,28099.0,44.3034,44.3557,44.2424,44.286,28099.0
2022-01-27 14:35:00,50.78,50.89,50.78,50.87,45339.0,44.2772,44.3732,44.2772,44.3557,45339.0
2022-01-27 14:40:00,50.89,51.01,50.85,50.95,118791.0,44.3732,44.4778,44.3383,44.4255,118791.0
2022-01-27 14:45:00,50.98,51.03,50.9,50.98,46945.0,44.4516,44.4952,44.3819,44.4516,46945.0
2022-01-27 14:50:00,50.97,50.99,50.78,50.85,62515.0,44.4429,44.4603,44.2772,44.3383,62515.0
2022-01-27 14:55:00,50.84,50.87,50.79,50.82,46818.0,44.3296,44.3557,44.286,44.3121,46818.0
2022-01-27 15:00:00,50.81,50.95,50.81,50.91,200065.0,44.3034,44.4255,44.3034,44.3906,200065.0
2022-01-27 15:05:00,50.9,50.99,50.86,50.91,63889.0,44.3819,44.4603,44.347,44.3906,63889.0
2022-01-27 15:10:00,50.91,50.93,50.79,50.8,49897.0,44.3906,44.408,44.286,44.2947,49897.0
2022-01-27 15:15:00,50.81,50.89,50.75,50.87,28006.0,44.3034,44.3732,44.2511,44.3557,28006.0
2022-01-27 15:20:00,50.88,50.92,50.8,50.86,71103.0,44.3644,44.3993,44.2947,44.347,71103.0
2022-01-27 15:25:00,50.85,51.01,50.85,50.98,165784.0,44.3383,44.4778,44.3383,44.4516,165784.0
2022-01-27 15:30:00,50.98,51.04,50.9,50.99,106220.0,44.4516,44.5039,44.3819,44.4603,106220.0
2022-01-27 15:35:00,51.0,51.0,50.92,50.93,57081.0,44.4691,44.4691,44.3993,44.408,57081.0
2022-01-27 15:40:00,50.93,51.08,50.88,51.0,164781.0,44.408,44.5388,44.3644,44.4691,164781.0
2022-01-27 15:45:00,51.0,51.14,51.0,51.06,192114.0,44.4691,44.5911,44.4691,44.5214,192114.0
2022-01-27 15:50:00,51.05,51.15,50.9,51.08,213018.0,44.5127,44.5999,44.3819,44.5388,213018.0
2022-01-27 15:55:00,51.08,51.11,51.05,51.09,135709.0,44.5388,44.565,44.5127,44.5475,135709.0
2022-01-28 09:30:00,50.85,50.96,50.81,50.96,69521.0,44.3383,44.4342,44.3034,44.4342,69521.0
2022-01-28 09:35:00,50.98,51.01,50.83,50.86,82372.0,44.4516,44.4778,44.3208,44.347,82372.0
2022-01-28 09:40:00,50.87,50.98,50.85,50.97,35632.0,44.3557,44.4516,44.3383,44.4429,35632.0
2022-01-28 09:45:00,50.97,51.02,50.9,50.99,55544.0,44.4429,44.4865,44.3819,44.4603,55544.0
2022-01-28 09:50:00,50.99,51.16,50.94,51.1,216644.0,44.4603,44.6086,44.4168,44.5563,216644.0
2022-01-28 09:55:00,51.1,51.11,50.9,50.98,62378.0,44.5563,44.565,44.3819,44.4516,62378.0
2022-01-28 10:00:00,50.96,50.97,50.63,50.75,53932.0,44.4342,44.4429,44.1464,44.2511,53932.0
2022-01-28 10:05:00,50.75,50.88,50.71,50.86,24406.0,44.2511,44.3644,44.2162,44.347,24406.0
2022-01-28 10:10:00,50.82,51.03,50.82,51.0,33367.0,44.3121,44.4952,44.3121,44.4691,33367.0
2022-01-28 10:15:00,50.97,51.03,50.91,50.97,14590.0,44.4429,44.4952,44.3906,44.4429,14590.0
2022-01-28 10:20:00,50.97,51.03,50.9,50.94,63829.0,44.4429,44.4952,44.3819,44.4168,63829.0
2022-01-28 10:25:00,50.93,50.93,50.8,50.85,18729.0,44.408,44.408,44.2947,44.3383,18729.0
2022-01-28 10:30:00,50.88,50.88,50.61,50.61,18604.0,44.3644,44.3644,44.129,44.129,18604.0
2022-01-28 10:35:00,50.62,50.68,50.57,50.59,23342.0,44.1377,44.19,44.0941,44.1116,23342.0
2022-01-28 10:40:00,50.59,50.6,50.42,50.44,43486.0,44.1116,44.1203,43.9633,43.9808,43486.0
2022-01-28 10:45:00,50.45,50.6,50.4,50.58,26103.0,43.9895,44.1203,43.9459,44.1029,26103.0
2022-01-28 10:50:00,50.58,50.68,50.54,50.64,30030.0,44.1029,44.19,44.068,44.1552,30030.0
2022-01-28 10:55:00,50.65,50.65,50.48,50.61,57845.0,44.1639,44.1639,44.0157,44.129,57845.0
2022-01-28 11:00:00,50.61,50.63,50.5,50.54,34739.0,44.129,44.1464,44.0331,44.068,34739.0
2022-01-28 11:05:00,50.55,50.6,50.53,50.56,31701.0,44.0767,44.1203,44.0593,44.0854,31701.0
2022-01-28 11:10:00,50.57,50.65,50.56,50.63,27600.0,44.0941,44.1639,44.0854,44.1464,27600.0
2022-01-28 11:15:00,50.64,50.82,50.63,50.82,43832.0,44.1552,44.3121,44.1464,44.3121,43832.0
2022-01-28 11:20:00,50.83,50.87,50.76,50.8,32338.0,44.3208,44.3557,44.2598,44.2947,32338.0
2022-01-28 11:25:00,50.8,50.96,50.78,50.95,41980.0,44.2947,44.4342,44.2772,44.4255,41980.0
2022-01-28 11:30:00,50.95,51.02,50.84,50.85,489945.0,44.4255,44.4865,44.3296,44.3383,489945.0
2022-01-28 11:35:00,50.85,50.9,50.74,50.82,53028.0,44.3383,44.3819,44.2424,44.3121,53028.0
2022-01-28 11:40:00,50.81,50.86,50.8,50.84,15702.0,44.3034,44.347,44.2947,44.3296,15702.0
2022-01-28 11:45:00,50.86,50.9,50.81,50.84,18147.0,44.347,44.3819,44.3034,44.3296,18147.0
2022-01-28 11:50:00,50.83,50.95,50.82,50.95,12330.0,44.3208,44.4255,44.3121,44.4255,12330.0
2022-01-28 11:55:00,50.95,51.04,50.94,51.02,19713.0,44.4255,44.5039,44.4168,44.4865,19713.0
2022-01-28 12:00:00,51.01,51.03,50.97,51.01,9519.0,44.4778,44.4952,44.4429,44.4778,9519.0
2022-01-28 12:05:00,51.02,51.06,51.0,51.02,10386.0,44.4865,44.5214,44.4691,44.4865,10386.0
2022-01-28 12:10:00,51.05,51.1,50.99,51.04,29226.0,44.5127,44.5563,44.4603,44.5039,29226.0
2022-01-28 12:15:00,51.05,51.11,51.02,51.1,15607.0,44.5127,44.565,44.4865,44.5563,15607.0
2022-01-28 12:20:00,51.05,51.06,51.01,51.03,9746.0,44.5127,44.5214,44.4778,44.4952,9746.0
2022-01-28 12:25:00,51.01,51.05,50.96,51.0,14825.0,44.4778,44.5127,44.4342,44.4691,14825.0
2022-01-28 12:30:00,50.97,50.97,50.84,50.86,12026.0,44.4429,44.4429,44.3296,44.347,12026.0
2022-01-28 12:35:00,50.88,50.88,50.75,50.77,25985.0,44.3644,44.3644,44.2511,44.2685,25985.0
2022-01-28 12:40:00,50.77,50.81,50.73,50.81,19899.0,44.2685,44.3034,44.2336,44.3034,19899.0
2022-01-28 12:45:00,50.76,50.79,50.73,50.76,11767.0,44.2598,44.286,44.2336,44.2598,11767.0
2022-01-28 12:50:00,50.74,50.74,50.67,50.73,17035.0,44.2424,44.2424,44.1813,44.2336,17035.0
2022-01-28 12:55:00,50.74,50.77,50.69,50.69,12051.0,44.2424,44.2685,44.1988,44.1988,12051.0
2022-01-28 13:00:00,50.69,50.76,50.66,50.75,9146.0,44.1988,44.2598,44.1726,44.2511,9146.0
2022-01-28 13:05:00,50.75,50.82,50.74,50.82,19256.0,44.2511,44.3121,44.2424,44.3121,19256.0
2022-01-28 13:10:00,50.81,50.89,50.78,50.87,15158.0,44.3034,44.3732,44.2772,44.3557,15158.0
2022-01-28 13:15:00,50.87,50.88,50.79,50.8,162167.0,44.3557,44.3644,44.286,44.2947,162167.0
2022-01-28 13:20:00,50.79,50.81,50.72,50.77,15446.0,44.286,44.3034,44.2249,44.2685,15446.0
2022-01-28 13:25:00,50.77,50.81,50.72,50.8,17903.0,44.2685,44.3034,44.2249,44.2947,17903.0
2022-01-28 13:30:00,50.83,50.85,50.77,50.78,7727.0,44.3208,44.3383,44.2685,44.2772,7727.0
2022-01-28 13:35:00,50.79,50.82,50.77,50.79,7787.0,44.286,44.3121,44.2685,44.286,7787.0
2022-01-28 13:40:00,50.78,50.81,50.72,50.77,8495.0,44.2772,44.3034,44.2249,44.2685,8495.0
2022-01-28 13:45:00,50.78,50.85,50.77,50.79,8014.0,44.2772,44.3383,44.2685,44.286,8014.0
2022-01-28 13:50:00,50.8,50.87,50.8,50.85,5623.0,44.2947,44.3557,44.2947,44.3383,5623.0
2022-01-28 13:55:00,50.85,50.88,50.82,50.82,54561.0,44.3383,44.3644,44.3121,44.3121,54561.0
2022-01-28 14:00:00,50.8,50.86,50.74,50.74,116702.0,44.2947,44.347,44.2424,44.2424,116702.0
2022-01-28 14:05:00,50.74,50.75,50.59,50.62,40334.0,44.2424,44.2511,44.1116,44.1377,40334.0
2022-01-28 14:10:00,50.62,50.64,50.54,50.55,10264.0,44.1377,44.1552,44.068,44.0767,10264.0
2022-01-28 14:15:00,50.55,50.56,50.45,50.46,18706.0,44.0767,44.0854,43.9895,43.9982,18706.0
2022-01-28 14:20:00,50.46,50.46,50.36,50.38,34636.0,43.9982,43.9982,43.911,43.9285,34636.0
2022-01-28 14:25:00,50.38,50.43,50.35,50.37,29789.0,43.9285,43.9721,43.9023,43.9197,29789.0
2022-01-28 14:30:00,50.36,50.41,50.29,50.34,21328.0,43.911,43.9546,43.85,43.8936,21328.0
2022-01-28 14:35:00,50.34,50.38,50.31,50.34,35677.0,43.8936,43.9285,43.8674,43.8936,35677.0
2022-01-28 14:40:00,50.37,50.51,50.37,50.5,16302.0,43.9197,44.0418,43.9197,44.0331,16302.0
2022-01-28 14:45:00,50.5,50.51,50.44,50.5,16496.0,44.0331,44.0418,43.9808,44.0331,16496.0
2022-01-28 14:50:00,50.51,50.54,50.46,50.51,21063.0,44.0418,44.068,43.9982,44.0418,21063.0
2022-01-28 14:55:00,50.51,50.62,50.51,50.61,6967.0,44.0418,44.1377,44.0418,44.129,6967.0
2022-01-28 15:00:00,50.62,50.65,50.53,50.62,34280.0,44.1377,44.1639,44.0593,44.1377,34280.0
2022-01-28 15:05:00,50.63,50.65,50.57,50.62,15626.0,44.1464,44.1639,44.0941,44.1377,15626.0
2022-01-28 15:10:00,50.63,50.64,50.54,50.58,23585.0,44.1464,44.1552,44.068,44.1029,23585.0
2022-01-28 15:15:00,50.59,50.65,50.57,50.61,21482.0,44.1116,44.1639,44.0941,44.129,21482.0
2022-01-28 15:20:00,50.6,50.67,50.6,50.66,14037.0,44.1203,44.1813,44.1203,44.1726,14037.0
2022-01-28 15:25:00,50.65,50.68,50.63,50.67,17830.0,44.1639,44.19,44.1464,44.1813,17830.0
2022-01-28 15:30:00,50.68,50.78,50.61,50.76,28510.0,44.19,44.2772,44.129,44.2598,28510.0
2022-01-28 15:35:00,50.76,50.8,50.72,50.79,32324.0,44.2598,44.2947,44.2249,44.286,32324.0
2022-01-28 15:40:00,50.8,50.87,50.79,50.86,44506.0,44.2947,44.3557,44.286,44.347,44506.0
2022-01-28 15:45:00,50.85,50.92,50.81,50.91,50920.0,44.3383,44.3993,44.3034,44.3906,50920.0
2022-01-28 15:50:00,50.92,50.97,50.91,50.96,63861.0,44.3993,44.4429,44.3906,44.4342,63861.0
2022-01-28 15:55:00,50.97,51.06,50.93,51.04,95171.0,44.4429,44.5214,44.408,44.5039,95171.0
2022-01-31 09:30:00,50.6,50.73,50.6,50.66,13005.0,44.1203,44.2336,44.1203,44.1726,13005.0
2022-01-31 09:35:00,50.64,50.65,50.6,50.62,5555.0,44.1552,44.1639,44.1203,44.1377,5555.0
2022-01-31 09:40:00,50.6,50.62,50.44,50.46,20315.0,44.1203,44.1377,43.9808,43.9982,20315.0
2022-01-31 09:45:00,50.46,50.54,50.43,50.54,14997.0,43.9982,44.068,43.9721,44.068,14997.0
2022-01-31 09:50:00,50.54,50.62,50.54,50.57,5212.0,44.068,44.1377,44.068,44.0941,5212.0
2022-01-31 09:55:00,50.57,50.57,50.43,50.54,5371.0,44.0941,44.0941,43.9721,44.068,5371.0
2022-01-31 10:00:00,50.56,50.68,50.56,50.68,1591.0,44.0854,44.19,44.0854,44.19,1591.0
2022-01-31 10:05:00,50.65,50.68,50.64,50.68,2306.0,44.1639,44.19,44.1552,44.19,2306.0
2022-01-31 10:10:00,50.69,50.72,50.68,50.68,847.0,44.1988,44.2249,44.19,44.19,847.0
2022-01-31 10:15:00,50.72,50.75,50.7,50.73,4150.0,44.2249,44.2511,44.2075,44.2336,4150.0
2022-01-31 10:20:00,50.77,50.81,50.76,50.77,17360.0,44.2685,44.3034,44.2598,44.2685,17360.0
2022-01-31 10:25:00,50.77,50.78,50.72,50.73,15094.0,44.2685,44.2772,44.2249,44.2336,15094.0
2022-01-31 10:30:00,50.72,50.72,50.55,50.55,11786.0,44.2249,44.2249,44.0767,44.0767,11786.0
2022-01-31 10:35:00,50.52,50.55,50.43,50.44,3480.0,44.0505,44.0767,43.9721,43.9808,3480.0
2022-01-31 10:40:00,50.42,50.44,50.38,50.4,7010.0,43.9633,43.9808,43.9285,43.9459,7010.0
2022-01-31 10:45:00,50.4,50.42,50.33,50.42,8330.0,43.9459,43.9633,43.8849,43.9633,8330.0
2022-01-31 10:50:00,50.43,50.52,50.43,50.52,2299.0,43.9721,44.0505,43.9721,44.0505,2299.0
2022-01-31 10:55:00,50.55,50.61,50.54,50.59,900.0,44.0767,44.129,44.068,44.1116,900.0
2022-01-31 11:00:00,50.61,50.64,50.57,50.62,22468.0,44.129,44.1552,44.0941,44.1377,22468.0
2022-01-31 11:05:00,50.65,50.69,50.64,50.69,11348.0,44.1639,44.1988,44.1552,44.1988,11348.0
2022-01-31 11:10:00,50.68,50.69,50.58,50.59,19198.0,44.19,44.1988,44.1029,44.1116,19198.0
2022-01-31 11:15:00,50.57,50.58,50.49,50.52,2839.0,44.0941,44.1029,44.0244,44.0505,2839.0
2022-01-31 11:20:00,50.51,50.51,50.44,50.44,12685.0,44.0418,44.0418,43.9808,43.9808,12685.0
2022-01-31 11:25:00,50.42,50.49,50.38,50.38,4225.0,43.9633,44.0244,43.9285,43.9285,4225.0
2022-01-31 11:30:00,50.42,50.6,50.33,50.33,15058.0,43.9633,44.1203,43.8849,43.8849,15058.0
2022-01-31 11:35:00,50.56,50.6,50.51,50.52,2413.0,44.0854,44.1203,44.0418,44.0505,2413.0
2022-01-31 11:40:00,50.55,50.81,50.42,50.81,4537.0,44.0767,44.3034,43.9633,44.3034,4537.0
2022-01-31 11:45:00,50.61,50.89,50.32,50.89,3802.0,44.129,44.3732,43.8761,44.3732,3802.0
2022-01-31 11:50:00,50.87,51.0,50.87,50.99,3821.0,44.3557,44.4691,44.3557,44.4603,3821.0
2022-01-31 11:55:00,50.99,51.0,50.99,51.0,3469.0,44.4603,44.4691,44.4603,44.4691,3469.0
2022-01-31 12:00:00,51.0,51.01,50.99,51.0,6354.0,44.4691,44.4778,44.4603,44.4691,6354.0
2022-01-31 12:05:00,50.99,51.08,50.99,51.03,5588.0,44.4603,44.5388,44.4603,44.4952,5588.0
2022-01-31 12:10:00,51.0,51.04,50.99,51.02,4695.0,44.4691,44.5039,44.4603,44.4865,4695.0
2022-01-31 12:15:00,51.02,51.06,51.01,51.03,2356.0,44.4865,44.5214,44.4778,44.4952,2356.0
2022-01-31 12:20:00,51.06,51.09,50.88,50.98,2429.0,44.5214,44.5475,44.3644,44.4516,2429.0
2022-01-31 12:25:00,50.89,50.94,50.88,50.94,675.0,44.3732,44.4168,44.3644,44.4168,675.0
2022-01-31 12:30:00,50.99,51.0,50.8,50.8,4386.0,44.4603,44.4691,44.2947,44.2947,4386.0
2022-01-31 12:35:00,50.79,50.8,50.75,50.76,4676.0,44.286,44.2947,44.2511,44.2598,4676.0
2022-01-31 12:40:00,50.76,50.79,50.75,50.79,9526.0,44.2598,44.286,44.2511,44.286,9526.0
2022-01-31 12:45:00,50.78,50.8,50.77,50.78,3413.0,44.2772,44.2947,44.2685,44.2772,3413.0
2022-01-31 12:50:00,50.8,50.8,50.78,50.79,1576.0,44.2947,44.2947,44.2772,44.286,1576.0
2022-01-31 12:55:00,50.79,50.8,50.78,50.8,4698.0,44.286,44.2947,44.2772,44.2947,4698.0
2022-01-31 13:00:00,50.79,50.8,50.78,50.8,12273.0,44.286,44.2947,44.2772,44.2947,12273.0
2022-01-31 13:05:00,50.8,50.8,50.79,50.8,7713.0,44.2947,44.2947,44.286,44.2947,7713.0
2022-01-31 13:10:00,50.8,50.8,50.8,50.8,4851.0,44.2947,44.2947,44.2947,44.2947,4851.0
2022-01-31 13:15:00,50.8,50.94,50.8,50.94,7658.0,44.2947,44.4168,44.2947,44.4168,7658.0
2022-01-31 13:20:00,50.99,50.99,50.91,50.99,1100.0,44.4603,44.4603,44.3906,44.4603,1100.0
2022-01-31 13:25:00,51.0,51.14,50.98,51.14,3981.0,44.4691,44.5911,44.4516,44.5911,3981.0
2022-01-31 13:30:00,51.14,51.15,51.02,51.04,5159.0,44.5911,44.5999,44.4865,44.5039,5159.0
2022-01-31 13:35:00,51.08,51.17,51.04,51.17,1494.0,44.5388,44.6173,44.5039,44.6173,1494.0
2022-01-31 13:40:00,51.17,51.17,51.07,51.1,2739.0,44.6173,44.6173,44.5301,44.5563,2739.0
2022-01-31 13:45:00,51.11,51.13,51.07,51.13,2967.0,44.565,44.5824,44.5301,44.5824,2967.0
2022-01-31 13:50:00,51.13,51.13,51.09,51.13,811.0,44.5824,44.5824,44.5475,44.5824,811.0
2022-01-31 13:55:00,51.1,51.12,51.1,51.11,1517.0,44.5563,44.5737,44.5563,44.565,1517.0
2022-01-31 14:00:00,51.1,51.2,51.1,51.15,2018.0,44.5563,44.6435,44.5563,44.5999,2018.0
2022-01-31 14:05:00,51.19,51.23,51.09,51.1,4577.0,44.6347,44.6696,44.5475,44.5563,4577.0
2022-01-31 14:10:00,51.09,51.1,51.07,51.07,5900.0,44.5475,44.5563,44.5301,44.5301,5900.0
2022-01-31 14:15:00,51.06,51.06,51.06,51.06,500.0,44.5214,44.5214,44.5214,44.5214,500.0
2022-01-31 14:20:00,51.06,51.09,50.98,51.0,9376.0,44.5214,44.5475,44.4516,44.4691,9376.0
2022-01-31 14:25:00,51.0,51.0,50.93,50.97,2164.0,44.4691,44.4691,44.408,44.4429,2164.0
2022-01-31 14:30:00,50.96,51.09,50.94,50.94,20058.0,44.4342,44.5475,44.4168,44.4168,20058.0
2022-01-31 14:35:00,51.03,51.09,51.02,51.09,1216.0,44.4952,44.5475,44.4865,44.5475,1216.0
2022-01-31 14:40:00,51.09,51.15,51.03,51.15,3372.0,44.5475,44.5999,44.4952,44.5999,3372.0
2022-01-31 14:45:00,51.12,51.15,50.96,50.96,4499.0,44.5737,44.5999,44.4342,44.4342,4499.0
2022-01-31 14:50:00,51.05,51.08,51.0,51.0,2665.0,44.5127,44.5388,44.4691,44.4691,2665.0
2022-01-31 14:55:00,51.0,51.01,50.92,51.01,10175.0,44.4691,44.4778,44.3993,44.4778,10175.0
2022-01-31 15:00:00,51.01,51.04,50.99,51.04,1957.0,44.4778,44.5039,44.4603,44.5039,1957.0
2022-01-31 15:05:00,51.03,51.09,51.02,51.02,4211.0,44.4952,44.5475,44.4865,44.4865,4211.0
2022-01-31 15:10:00,51.0,51.0,50.89,50.89,6736.0,44.4691,44.4691,44.3732,44.3732,6736.0
2022-01-31 15:15:00,50.9,50.93,50.87,50.88,8846.0,44.3819,44.408,44.3557,44.3644,8846.0
2022-01-31 15:20:00,50.88,50.94,50.85,50.94,7663.0,44.3644,44.4168,44.3383,44.4168,7663.0
2022-01-31 15:25:00,50.94,50.98,50.93,50.96,3975.0,44.4168,44.4516,44.408,44.4342,3975.0
2022-01-31 15:30:00,50.97,51.08,50.95,51.08,6678.0,44.4429,44.5388,44.4255,44.5388,6678.0
2022-01-31 15:35:00,51.08,51.09,51.0,51.0,9524.0,44.5388,44.5475,44.4691,44.4691,9524.0
2022-01-31 15:40:00,51.05,51.08,51.01,51.06,6275.0,44.5127,44.5388,44.4778,44.5214,6275.0
2022-01-31 15:45:00,51.04,51.12,51.03,51.11,12158.0,44.5039,44.5737,44.4952,44.565,12158.0
2022-01-31 15:50:00,51.17,51.27,51.16,51.25,27641.0,44.6173,44.7045,44.6086,44.6871,27641.0
2022-01-31 15:55:00,51.25,51.33,51.16,51.33,68949.0,44.6871,44.7568,44.6086,44.7568,68949.0
2022-02-01 09:30:00,51.59,51.6,51.47,51.58,34581.0,44.9835,44.9922,44.8789,44.9748,34581.0
2022-02-01 09:35:00,51.58,51.63,51.58,51.6,18229.0,44.9748,45.0184,44.9748,44.9922,18229.0
2022-02-01 09:40:00,51.61,51.64,51.57,51.59,30903.0,45.001,45.0271,44.9661,44.9835,30903.0
2022-02-01 09:45:00,51.57,51.62,51.57,51.61,25665.0,44.9661,45.0097,44.9661,45.001,25665.0
2022-02-01 09:50:00,51.62,51.78,51.62,51.77,22340.0,45.0097,45.1492,45.0097,45.1405,22340.0
2022-02-01 09:55:00,51.77,51.79,51.76,51.76,13492.0,45.1405,45.1579,45.1317,45.1317,13492.0
2022-02-01 10:00:00,51.76,51.76,51.69,51.74,18753.0,45.1317,45.1317,45.0707,45.1143,18753.0
2022-02-01 10:05:00,51.74,51.96,51.72,51.95,47942.0,45.1143,45.3061,45.0969,45.2974,47942.0
2022-02-01 10:10:00,51.95,51.99,51.92,51.97,31037.0,45.2974,45.3323,45.2713,45.3149,31037.0
2022-02-01 10:15:00,51.98,52.0,51.97,52.0,43303.0,45.3236,45.341,45.3149,45.341,43303.0
2022-02-01 10:20:00,52.0,52.18,51.99,52.16,37333.0,45.341,45.498,45.3323,45.4805,37333.0
2022-02-01 10:25:00,52.16,52.22,52.06,52.07,25408.0,45.4805,45.5328,45.3933,45.402,25408.0
2022-02-01 10:30:00,52.08,52.12,52.07,52.09,8539.0,45.4108,45.4456,45.402,45.4195,8539.0
2022-02-01 10:35:00,52.09,52.19,52.09,52.19,16327.0,45.4195,45.5067,45.4195,45.5067,16327.0
2022-02-01 10:40:00,52.18,52.21,52.11,52.12,31340.0,45.498,45.5241,45.4369,45.4456,31340.0
2022-02-01 10:45:00,52.12,52.17,52.11,52.16,51023.0,45.4456,45.4892,45.4369,45.4805,51023.0
2022-02-01 10:50:00,52.16,52.18,52.14,52.18,23032.0,45.4805,45.498,45.4631,45.498,23032.0
2022-02-01 10:55:00,52.19,52.21,52.12,52.15,20546.0,45.5067,45.5241,45.4456,45.4718,20546.0
2022-02-01 11:00:00,52.15,52.17,52.14,52.15,17934.0,45.4718,45.4892,45.4631,45.4718,17934.0
2022-02-01 11:05:00,52.15,52.28,52.15,52.28,26371.0,45.4718,45.5852,45.4718,45.5852,26371.0
2022-02-01 11:10:00,52.29,52.29,52.26,52.29,27449.0,45.5939,45.5939,45.5677,45.5939,27449.0
2022-02-01 11:15:00,52.29,52.41,52.29,52.36,34309.0,45.5939,45.6985,45.5939,45.6549,34309.0
2022-02-01 11:20:00,52.36,52.37,52.32,52.32,50395.0,45.6549,45.6636,45.62,45.62,50395.0
2022-02-01 11:25:00,52.32,52.34,52.31,52.32,38425.0,45.62,45.6375,45.6113,45.62,38425.0
2022-02-01 11:30:00,52.32,52.38,52.29,52.38,33050.0,45.62,45.6723,45.5939,45.6723,33050.0
2022-02-01 11:35:00,52.38,52.49,52.37,52.48,42317.0,45.6723,45.7683,45.6636,45.7595,42317.0
2022-02-01 11:40:00,52.48,52.49,52.44,52.45,9052.0,45.7595,45.7683,45.7247,45.7334,9052.0
2022-02-01 11:45:00,52.43,52.43,52.32,52.32,23072.0,45.7159,45.7159,45.62,45.62,23072.0
2022-02-01 11:50:00,52.31,52.31,52.13,52.14,24795.0,45.6113,45.6113,45.4544,45.4631,24795.0
2022-02-01 11:55:00,52.14,52.21,52.14,52.15,27345.0,45.4631,45.5241,45.4631,45.4718,27345.0
2022-02-01 12:00:00,52.16,52.25,52.15,52.25,25021.0,45.4805,45.559,45.4718,45.559,25021.0
2022-02-01 12:05:00,52.24,52.29,52.24,52.26,16235.0,45.5503,45.5939,45.5503,45.5677,16235.0
2022-02-01 12:10:00,52.27,52.28,52.23,52.24,10463.0,45.5764,45.5852,45.5416,45.5503,10463.0
2022-02-01 12:15:00,52.23,52.27,52.2,52.26,12291.0,45.5416,45.5764,45.5154,45.5677,12291.0
2022-02-01 12:20:00,52.26,52.28,52.15,52.16,19623.0,45.5677,45.5852,45.4718,45.4805,19623.0
2022-02-01 12:25:00,52.15,52.16,52.11,52.12,10943.0,45.4718,45.4805,45.4369,45.4456,10943.0
2022-02-01 12:30:00,52.11,52.12,52.02,52.02,15039.0,45.4369,45.4456,45.3584,45.3584,15039.0
2022-02-01 12:35:00,52.02,52.18,52.0,52.14,15698.0,45.3584,45.498,45.341,45.4631,15698.0
2022-02-01 12:40:00,52.14,52.14,52.12,52.14,4644.0,45.4631,45.4631,45.4456,45.4631,4644.0
2022-02-01 12:45:00,52.14,52.2,52.12,52.17,6943.0,45.4631,45.5154,45.4456,45.4892,6943.0
2022-02-01 12:50:00,52.19,52.3,52.19,52.28,9697.0,45.5067,45.6026,45.5067,45.5852,9697.0
2022-02-01 12:55:00,52.28,52.32,52.28,52.29,14691.0,45.5852,45.62,45.5852,45.5939,14691.0
2022-02-01 13:00:00,52.3,52.35,52.29,52.34,32457.0,45.6026,45.6462,45.5939,45.6375,32457.0
2022-02-01 13:05:00,52.34,52.49,52.33,52.48,52380.0,45.6375,45.7683,45.6288,45.7595,52380.0
2022-02-01 13:10:00,52.49,52.49,52.42,52.44,20929.0,45.7683,45.7683,45.7072,45.7247,20929.0
2022-02-01 13:15:00,52.43,52.45,52.39,52.39,15456.0,45.7159,45.7334,45.6811,45.6811,15456.0
2022-02-01 13:20:00,52.4,52.47,52.36,52.44,18926.0,45.6898,45.7508,45.6549,45.7247,18926.0
2022-02-01 13:25:00,52.43,52.45,52.35,52.36,11066.0,45.7159,45.7334,45.6462,45.6549,11066.0
2022-02-01 13:30:00,52.37,52.51,52.37,52.5,50762.0,45.6636,45.7857,45.6636,45.777,50762.0
2022-02-01 13:35:00,52.5,52.57,52.49,52.51,19207.0,45.777,45.838,45.7683,45.7857,19207.0
2022-02-01 13:40:00,52.51,52.52,52.48,52.5,9676.0,45.7857,45.7944,45.7595,45.777,9676.0
2022-02-01 13:45:00,52.5,52.53,52.48,52.52,10606.0,45.777,45.8031,45.7595,45.7944,10606.0
2022-02-01 13:50:00,52.53,52.57,52.52,52.57,13256.0,45.8031,45.838,45.7944,45.838,13256.0
2022-02-01 13:55:00,52.57,52.69,52.56,52.68,33356.0,45.838,45.9427,45.8293,45.9339,33356.0
2022-02-01 14:00:00,52.69,52.73,52.68,52.73,10590.0,45.9427,45.9775,45.9339,45.9775,10590.0
2022-02-01 14:05:00,52.73,52.73,52.69,52.7,11125.0,45.9775,45.9775,45.9427,45.9514,11125.0
2022-02-01 14:10:00,52.7,52.7,52.67,52.68,14519.0,45.9514,45.9514,45.9252,45.9339,14519.0
2022-02-01 14:15:00,52.68,52.72,52.67,52.72,28296.0,45.9339,45.9688,45.9252,45.9688,28296.0
2022-02-01 14:20:00,52.72,52.72,52.64,52.66,23390.0,45.9688,45.9688,45.8991,45.9165,23390.0
2022-02-01 14:25:00,52.66,52.67,52.61,52.62,21301.0,45.9165,45.9252,45.8729,45.8816,21301.0
2022-02-01 14:30:00,52.63,52.69,52.62,52.68,8625.0,45.8903,45.9427,45.8816,45.9339,8625.0
2022-02-01 14:35:00,52.69,52.69,52.67,52.69,9099.0,45.9427,45.9427,45.9252,45.9427,9099.0
2022-02-01 14:40:00,52.68,52.69,52.59,52.62,18635.0,45.9339,45.9427,45.8555,45.8816,18635.0
2022-02-01 14:45:00,52.62,52.66,52.62,52.66,6160.0,45.8816,45.9165,45.8816,45.9165,6160.0
2022-02-01 14:50:00,52.65,52.66,52.64,52.66,10997.0,45.9078,45.9165,45.8991,45.9165,10997.0
2022-02-01 14:55:00,52.66,52.66,52.59,52.59,6998.0,45.9165,45.9165,45.8555,45.8555,6998.0
2022-02-01 15:00:00,52.59,52.65,52.58,52.65,13692.0,45.8555,45.9078,45.8467,45.9078,13692.0
2022-02-01 15:05:00,52.65,52.69,52.64,52.69,17083.0,45.9078,45.9427,45.8991,45.9427,17083.0
2022-02-01 15:10:00,52.69,52.7,52.65,52.68,24986.0,45.9427,45.9514,45.9078,45.9339,24986.0
2022-02-01 15:15:00,52.68,52.7,52.66,52.69,24839.0,45.9339,45.9514,45.9165,45.9427,24839.0
2022-02-01 15:20:00,52.69,52.7,52.68,52.69,12180.0,45.9427,45.9514,45.9339,45.9427,12180.0
2022-02-01 15:25:00,52.69,52.69,52.62,52.62,16547.0,45.9427,45.9427,45.8816,45.8816,16547.0
2022-02-01 15:30:00,52.63,52.68,52.63,52.66,19099.0,45.8903,45.9339,45.8903,45.9165,19099.0
2022-02-01 15:35:00,52.67,52.67,52.58,52.59,39266.0,45.9252,45.9252,45.8467,45.8555,39266.0
2022-02-01 15:40:00,52.59,52.63,52.58,52.6,36329.0,45.8555,45.8903,45.8467,45.8642,36329.0
2022-02-01 15:45:00,52.59,52.6,52.47,52.53,51191.0,45.8555,45.8642,45.7508,45.8031,51191.0
2022-02-01 15:50:00,52.53,52.61,52.5,52.51,94436.0,45.8031,45.8729,45.777,45.7857,94436.0
2022-02-01 15:55:00,52.51,52.57,52.44,52.57,142551.0,45.7857,45.838,45.7247,45.838,142551.0
2022-02-02 09:30:00,52.76,52.77,52.66,52.66,98647.0,46.0037,46.0124,45.9165,45.9165,98647.0
2022-02-02 09:35:00,52.66,52.71,52.61,52.64,53988.0,45.9165,45.9601,45.8729,45.8991,53988.0
2022-02-02 09:40:00,52.64,52.64,52.57,52.57,65107.0,45.8991,45.8991,45.838,45.838,65107.0
2022-02-02 09:45:00,52.58,52.58,52.52,52.52,35735.0,45.8467,45.8467,45.7944,45.7944,35735.0
2022-02-02 09:50:00,52.52,52.53,52.52,52.53,62442.0,45.7944,45.8031,45.7944,45.8031,62442.0
2022-02-02 09:55:00,52.54,52.54,52.47,52.5,41367.0,45.8119,45.8119,45.7508,45.777,41367.0
2022-02-02 10:00:00,52.49,52.5,52.38,52.38,63098.0,45.7683,45.777,45.6723,45.6723,63098.0
2022-02-02 10:05:00,52.39,52.4,52.37,52.39,80939.0,45.6811,45.6898,45.6636,45.6811,80939.0
2022-02-02 10:10:00,52.39,52.43,52.36,52.41,42576.0,45.6811,45.7159,45.6549,45.6985,42576.0
2022-02-02 10:15:00,52.41,52.47,52.39,52.47,44379.0,45.6985,45.7508,45.6811,45.7508,44379.0
2022-02-02 10:20:00,52.48,52.53,52.46,52.5,34748.0,45.7595,45.8031,45.7421,45.777,34748.0
2022-02-02 10:25:00,52.5,52.51,52.46,52.51,40345.0,45.777,45.7857,45.7421,45.7857,40345.0
2022-02-02 10:30:00,52.5,52.56,52.49,52.52,56875.0,45.777,45.8293,45.7683,45.7944,56875.0
2022-02-02 10:35:00,52.52,52.61,52.5,52.61,35759.0,45.7944,45.8729,45.777,45.8729,35759.0
2022-02-02 10:40:00,52.61,52.87,52.6,52.86,72137.0,45.8729,46.0996,45.8642,46.0909,72137.0
2022-02-02 10:45:00,52.85,52.89,52.77,52.79,42347.0,46.0822,46.117,46.0124,46.0298,42347.0
2022-02-02 10:50:00,52.79,52.8,52.61,52.61,59972.0,46.0298,46.0386,45.8729,45.8729,59972.0
2022-02-02 10:55:00,52.62,52.62,52.56,52.6,34977.0,45.8816,45.8816,45.8293,45.8642,34977.0
2022-02-02 11:00:00,52.6,52.61,52.59,52.6,54431.0,45.8642,45.8729,45.8555,45.8642,54431.0
2022-02-02 11:05:00,52.59,52.61,52.55,52.56,66440.0,45.8555,45.8729,45.8206,45.8293,66440.0
2022-02-02 11:10:00,52.55,52.59,52.54,52.57,31966.0,45.8206,45.8555,45.8119,45.838,31966.0
2022-02-02 11:15:00,52.55,52.56,52.49,52.5,26722.0,45.8206,45.8293,45.7683,45.777,26722.0
2022-02-02 11:20:00,52.5,52.52,52.45,52.47,37594.0,45.777,45.7944,45.7334,45.7508,37594.0
2022-02-02 11:25:00,52.47,52.55,52.46,52.54,43943.0,45.7508,45.8206,45.7421,45.8119,43943.0
2022-02-02 11:30:00,52.54,52.54,52.34,52.35,82295.0,45.8119,45.8119,45.6375,45.6462,82295.0
2022-02-02 11:35:00,52.35,52.46,52.35,52.43,23672.0,45.6462,45.7421,45.6462,45.7159,23672.0
2022-02-02 11:40:00,52.4,52.4,52.36,52.4,42031.0,45.6898,45.6898,45.6549,45.6898,42031.0
2022-02-02 11:45:00,52.4,52.4,52.37,52.38,14883.0,45.6898,45.6898,45.6636,45.6723,14883.0
2022-02-02 11:50:00,52.37,52.37,52.35,52.36,9627.0,45.6636,45.6636,45.6462,45.6549,9627.0
2022-02-02 11:55:00,52.36,52.36,52.35,52.36,14786.0,45.6549,45.6549,45.6462,45.6549,14786.0
2022-02-02 12:00:00,52.36,52.48,52.34,52.48,21646.0,45.6549,45.7595,45.6375,45.7595,21646.0
2022-02-02 12:05:00,52.47,52.57,52.46,52.57,35360.0,45.7508,45.838,45.7421,45.838,35360.0
2022-02-02 12:10:00,52.57,52.59,52.56,52.59,15894.0,45.838,45.8555,45.8293,45.8555,15894.0
2022-02-02 12:15:00,52.59,52.7,52.59,52.66,18599.0,45.8555,45.9514,45.8555,45.9165,18599.0
2022-02-02 12:20:00,52.66,52.67,52.58,52.59,15860.0,45.9165,45.9252,45.8467,45.8555,15860.0
2022-02-02 12:25:00,52.59,52.69,52.58,52.65,21320.0,45.8555,45.9427,45.8467,45.9078,21320.0
2022-02-02 12:30:00,52.65,52.66,52.57,52.59,15999.0,45.9078,45.9165,45.838,45.8555,15999.0
2022-02-02 12:35:00,52.59,52.59,52.57,52.58,13940.0,45.8555,45.8555,45.838,45.8467,13940.0
2022-02-02 12:40:00,52.57,52.58,52.53,52.53,13659.0,45.838,45.8467,45.8031,45.8031,13659.0
2022-02-02 12:45:00,52.54,52.54,52.51,52.52,17245.0,45.8119,45.8119,45.7857,45.7944,17245.0
2022-02-02 12:50:00,52.52,52.6,52.51,52.56,46613.0,45.7944,45.8642,45.7857,45.8293,46613.0
2022-02-02 12:55:00,52.57,52.57,52.55,52.56,8648.0,45.838,45.838,45.8206,45.8293,8648.0
2022-02-02 13:00:00,52.57,52.57,52.55,52.55,21371.0,45.838,45.838,45.8206,45.8206,21371.0
2022-02-02 13:05:00,52.55,52.56,52.55,52.55,14871.0,45.8206,45.8293,45.8206,45.8206,14871.0
2022-02-02 13:10:00,52.55,52.56,52.46,52.54,41912.0,45.8206,45.8293,45.7421,45.8119,41912.0
2022-02-02 13:15:00,52.54,52.55,52.53,52.55,25541.0,45.8119,45.8206,45.8031,45.8206,25541.0
2022-02-02 13:20:00,52.55,52.61,52.54,52.59,25251.0,45.8206,45.8729,45.8119,45.8555,25251.0
2022-02-02 13:25:00,52.59,52.65,52.58,52.6,20995.0,45.8555,45.9078,45.8467,45.8642,20995.0
2022-02-02 13:30:00,52.6,52.61,52.59,52.61,15584.0,45.8642,45.8729,45.8555,45.8729,15584.0
2022-02-02 13:35:00,52.59,52.69,52.59,52.69,27628.0,45.8555,45.9427,45.8555,45.9427,27628.0
2022-02-02 13:40:00,52.69,52.73,52.67,52.73,23408.0,45.9427,45.9775,45.9252,45.9775,23408.0
2022-02-02 13:45:00,52.74,52.78,52.73,52.74,31680.0,45.9862,46.0211,45.9775,45.9862,31680.0
2022-02-02 13:50:00,52.75,52.8,52.71,52.78,31031.0,45.995,46.0386,45.9601,46.0211,31031.0
2022-02-02 13:55:00,52.79,52.85,52.79,52.84,20430.0,46.0298,46.0822,46.0298,46.0734,20430.0
2022-02-02 14:00:00,52.85,52.86,52.77,52.8,29474.0,46.0822,46.0909,46.0124,46.0386,29474.0
2022-02-02 14:05:00,52.8,52.86,52.79,52.8,18456.0,46.0386,46.0909,46.0298,46.0386,18456.0
2022-02-02 14:10:00,52.8,52.88,52.76,52.87,18033.0,46.0386,46.1083,46.0037,46.0996,18033.0
2022-02-02 14:15:00,52.87,52.89,52.82,52.89,46849.0,46.0996,46.117,46.056,46.117,46849.0
2022-02-02 14:20:00,52.89,52.91,52.88,52.91,77586.0,46.117,46.1345,46.1083,46.1345,77586.0
2022-02-02 14:25:00,52.91,52.98,52.9,52.98,32634.0,46.1345,46.1955,46.1258,46.1955,32634.0
2022-02-02 14:30:00,52.98,53.01,52.96,53.01,66935.0,46.1955,46.2217,46.1781,46.2217,66935.0
2022-02-02 14:35:00,53.01,53.05,53.0,53.05,30186.0,46.2217,46.2565,46.213,46.2565,30186.0
2022-02-02 14:40:00,53.05,53.12,53.04,53.1,46758.0,46.2565,46.3176,46.2478,46.3001,46758.0
2022-02-02 14:45:00,53.1,53.14,53.06,53.14,31980.0,46.3001,46.335,46.2653,46.335,31980.0
2022-02-02 14:50:00,53.14,53.16,53.12,53.16,22550.0,46.335,46.3525,46.3176,46.3525,22550.0
2022-02-02 14:55:00,53.17,53.17,53.08,53.09,43267.0,46.3612,46.3612,46.2827,46.2914,43267.0
2022-02-02 15:00:00,53.09,53.1,53.09,53.09,14212.0,46.2914,46.3001,46.2914,46.2914,14212.0
2022-02-02 15:05:00,53.1,53.13,53.08,53.1,33878.0,46.3001,46.3263,46.2827,46.3001,33878.0
2022-02-02 15:10:00,53.1,53.12,53.09,53.11,22124.0,46.3001,46.3176,46.2914,46.3089,22124.0
2022-02-02 15:15:00,53.12,53.23,53.11,53.22,55685.0,46.3176,46.4135,46.3089,46.4048,55685.0
2022-02-02 15:20:00,53.23,53.25,53.2,53.23,56929.0,46.4135,46.4309,46.3873,46.4135,56929.0
2022-02-02 15:25:00,53.23,53.25,53.2,53.25,76741.0,46.4135,46.4309,46.3873,46.4309,76741.0
2022-02-02 15:30:00,53.25,53.27,53.21,53.24,47212.0,46.4309,46.4484,46.3961,46.4222,47212.0
2022-02-02 15:35:00,53.23,53.25,53.22,53.24,81662.0,46.4135,46.4309,46.4048,46.4222,81662.0
2022-02-02 15:40:00,53.24,53.29,53.24,53.29,53957.0,46.4222,46.4658,46.4222,46.4658,53957.0
2022-02-02 15:45:00,53.29,53.29,53.25,53.27,74910.0,46.4658,46.4658,46.4309,46.4484,74910.0
2022-02-02 15:50:00,53.27,53.28,53.23,53.23,110164.0,46.4484,46.4571,46.4135,46.4135,110164.0
2022-02-02 15:55:00,53.23,53.26,53.12,53.24,199796.0,46.4135,46.4397,46.3176,46.4222,199796.0
2022-02-03 09:30:00,53.09,53.23,53.04,53.04,129026.0,46.2914,46.4135,46.2478,46.2478,129026.0
2022-02-03 09:35:00,53.04,53.06,52.85,52.97,199956.0,46.2478,46.2653,46.0822,46.1868,199956.0
2022-02-03 09:40:00,52.97,53.25,52.96,53.09,280838.0,46.1868,46.4309,46.1781,46.2914,280838.0
2022-02-03 09:45:00,53.1,53.12,52.84,52.9,190797.0,46.3001,46.3176,46.0734,46.1258,190797.0
2022-02-03 09:50:00,52.91,52.91,52.79,52.8,64010.0,46.1345,46.1345,46.0298,46.0386,64010.0
2022-02-03 09:55:00,52.8,52.86,52.74,52.76,59083.0,46.0386,46.0909,45.9862,46.0037,59083.0
2022-02-03 10:00:00,52.76,52.91,52.68,52.9,105640.0,46.0037,46.1345,45.9339,46.1258,105640.0
2022-02-03 10:05:00,52.9,53.03,52.89,52.99,99668.0,46.1258,46.2391,46.117,46.2042,99668.0
2022-02-03 10:10:00,52.99,53.09,52.94,53.09,58562.0,46.2042,46.2914,46.1606,46.2914,58562.0
2022-02-03 10:15:00,53.09,53.19,53.08,53.19,58031.0,46.2914,46.3786,46.2827,46.3786,58031.0
2022-02-03 10:20:00,53.18,53.32,53.18,53.26,89865.0,46.3699,46.492,46.3699,46.4397,89865.0
2022-02-03 10:25:00,53.26,53.26,53.12,53.25,47826.0,46.4397,46.4397,46.3176,46.4309,47826.0
2022-02-03 10:30:00,53.25,53.27,53.14,53.16,36886.0,46.4309,46.4484,46.335,46.3525,36886.0
2022-02-03 10:35:00,53.16,53.16,53.07,53.1,33617.0,46.3525,46.3525,46.274,46.3001,33617.0
2022-02-03 10:40:00,53.1,53.19,53.09,53.18,33660.0,46.3001,46.3786,46.2914,46.3699,33660.0
2022-02-03 10:45:00,53.19,53.2,53.08,53.09,71238.0,46.3786,46.3873,46.2827,46.2914,71238.0
2022-02-03 10:50:00,53.09,53.1,52.94,53.09,45403.0,46.2914,46.3001,46.1606,46.2914,45403.0
2022-02-03 10:55:00,53.09,53.1,53.03,53.04,79608.0,46.2914,46.3001,46.2391,46.2478,79608.0
2022-02-03 11:00:00,53.04,53.24,53.02,53.24,97053.0,46.2478,46.4222,46.2304,46.4222,97053.0
2022-02-03 11:05:00,53.25,53.36,53.25,53.32,68926.0,46.4309,46.5269,46.4309,46.492,68926.0
2022-02-03 11:10:00,53.31,53.41,53.31,53.39,48630.0,46.4833,46.5704,46.4833,46.553,48630.0
2022-02-03 11:15:00,53.4,53.42,53.37,53.39,55095.0,46.5617,46.5792,46.5356,46.553,55095.0
2022-02-03 11:20:00,53.39,53.39,53.25,53.28,31646.0,46.553,46.553,46.4309,46.4571,31646.0
2022-02-03 11:25:00,53.29,53.36,53.26,53.29,29462.0,46.4658,46.5269,46.4397,46.4658,29462.0
2022-02-03 11:30:00,53.28,53.37,53.25,53.34,37203.0,46.4571,46.5356,46.4309,46.5094,37203.0
2022-02-03 11:35:00,53.34,53.35,53.3,53.32,28818.0,46.5094,46.5181,46.4745,46.492,28818.0
2022-02-03 11:40:00,53.31,53.34,53.29,53.33,32078.0,46.4833,46.5094,46.4658,46.5007,32078.0
2022-02-03 11:45:00,53.33,53.39,53.33,53.38,24331.0,46.5007,46.553,46.5007,46.5443,24331.0
2022-02-03 11:50:00,53.39,53.46,53.38,53.44,43348.0,46.553,46.614,46.5443,46.5966,43348.0
2022-02-03 11:55:00,53.45,53.47,53.42,53.47,25906.0,46.6053,46.6228,46.5792,46.6228,25906.0
2022-02-03 12:00:00,53.47,53.48,53.37,53.41,19895.0,46.6228,46.6315,46.5356,46.5704,19895.0
2022-02-03 12:05:00,53.41,53.48,53.36,53.41,35558.0,46.5704,46.6315,46.5269,46.5704,35558.0
2022-02-03 12:10:00,53.41,53.43,53.39,53.41,16938.0,46.5704,46.5879,46.553,46.5704,16938.0
2022-02-03 12:15:00,53.43,53.44,53.39,53.41,11653.0,46.5879,46.5966,46.553,46.5704,11653.0
2022-02-03 12:20:00,53.4,53.48,53.35,53.44,36701.0,46.5617,46.6315,46.5181,46.5966,36701.0
2022-02-03 12:25:00,53.43,53.6,53.42,53.57,187886.0,46.5879,46.7361,46.5792,46.71,187886.0
2022-02-03 12:30:00,53.55,53.66,53.42,53.63,79455.0,46.6925,46.7884,46.5792,46.7623,79455.0
2022-02-03 12:35:00,53.64,53.74,53.6,53.73,35345.0,46.771,46.8582,46.7361,46.8495,35345.0
2022-02-03 12:40:00,53.74,53.78,53.71,53.74,46607.0,46.8582,46.8931,46.832,46.8582,46607.0
2022-02-03 12:45:00,53.74,53.79,53.7,53.77,67671.0,46.8582,46.9018,46.8233,46.8843,67671.0
2022-02-03 12:50:00,53.78,53.82,53.67,53.67,137275.0,46.8931,46.9279,46.7972,46.7972,137275.0
2022-02-03 12:55:00,53.69,53.75,53.67,53.71,44745.0,46.8146,46.8669,46.7972,46.832,44745.0
2022-02-03 13:00:00,53.71,53.74,53.67,53.68,33426.0,46.832,46.8582,46.7972,46.8059,33426.0
2022-02-03 13:05:00,53.71,53.74,53.68,53.7,20288.0,46.832,46.8582,46.8059,46.8233,20288.0
2022-02-03 13:10:00,53.69,53.77,53.65,53.76,29355.0,46.8146,46.8843,46.7797,46.8756,29355.0
2022-02-03 13:15:00,53.75,53.8,53.74,53.74,31564.0,46.8669,46.9105,46.8582,46.8582,31564.0
2022-02-03 13:20:00,53.75,53.8,53.73,53.79,28468.0,46.8669,46.9105,46.8495,46.9018,28468.0
2022-02-03 13:25:00,53.79,53.8,53.75,53.79,21730.0,46.9018,46.9105,46.8669,46.9018,21730.0
2022-02-03 13:30:00,53.77,53.79,53.66,53.7,92304.0,46.8843,46.9018,46.7884,46.8233,92304.0
2022-02-03 13:35:00,53.7,53.72,53.67,53.72,24413.0,46.8233,46.8408,46.7972,46.8408,24413.0
2022-02-03 13:40:00,53.72,53.82,53.72,53.81,40595.0,46.8408,46.9279,46.8408,46.9192,40595.0
2022-02-03 13:45:00,53.8,53.81,53.73,53.75,40802.0,46.9105,46.9192,46.8495,46.8669,40802.0
2022-02-03 13:50:00,53.75,53.8,53.75,53.8,9247.0,46.8669,46.9105,46.8669,46.9105,9247.0
2022-02-03 13:55:00,53.8,53.86,53.79,53.84,37644.0,46.9105,46.9628,46.9018,46.9454,37644.0
2022-02-03 14:00:00,53.84,53.89,53.79,53.81,61110.0,46.9454,46.989,46.9018,46.9192,61110.0
2022-02-03 14:05:00,53.82,53.91,53.8,53.91,32890.0,46.9279,47.0064,46.9105,47.0064,32890.0
2022-02-03 14:10:00,53.92,53.94,53.89,53.93,22311.0,47.0151,47.0326,46.989,47.0239,22311.0
2022-02-03 14:15:00,53.94,53.99,53.94,53.95,42134.0,47.0326,47.0762,47.0326,47.0413,42134.0
2022-02-03 14:20:00,53.94,53.98,53.91,53.93,35903.0,47.0326,47.0675,47.0064,47.0239,35903.0
2022-02-03 14:25:00,53.93,53.96,53.87,53.89,25820.0,47.0239,47.05,46.9715,46.989,25820.0
2022-02-03 14:30:00,53.87,53.87,53.8,53.85,24360.0,46.9715,46.9715,46.9105,46.9541,24360.0
2022-02-03 14:35:00,53.84,53.84,53.74,53.8,29319.0,46.9454,46.9454,46.8582,46.9105,29319.0
2022-02-03 14:40:00,53.8,53.83,53.73,53.76,32022.0,46.9105,46.9367,46.8495,46.8756,32022.0
2022-02-03 14:45:00,53.76,53.79,53.75,53.75,36040.0,46.8756,46.9018,46.8669,46.8669,36040.0
2022-02-03 14:50:00,53.75,53.77,53.74,53.77,27212.0,46.8669,46.8843,46.8582,46.8843,27212.0
2022-02-03 14:55:00,53.76,53.81,53.75,53.81,29707.0,46.8756,46.9192,46.8669,46.9192,29707.0
2022-02-03 15:00:00,53.81,53.81,53.74,53.75,19764.0,46.9192,46.9192,46.8582,46.8669,19764.0
2022-02-03 15:05:00,53.75,53.78,53.71,53.76,26385.0,46.8669,46.8931,46.832,46.8756,26385.0
2022-02-03 15:10:00,53.76,53.76,53.71,53.73,35661.0,46.8756,46.8756,46.832,46.8495,35661.0
2022-02-03 15:15:00,53.74,53.77,53.73,53.77,27980.0,46.8582,46.8843,46.8495,46.8843,27980.0
2022-02-03 15:20:00,53.77,53.85,53.76,53.84,40108.0,46.8843,46.9541,46.8756,46.9454,40108.0
2022-02-03 15:25:00,53.83,53.85,53.79,53.85,38043.0,46.9367,46.9541,46.9018,46.9541,38043.0
2022-02-03 15:30:00,53.84,53.87,53.83,53.86,42066.0,46.9454,46.9715,46.9367,46.9628,42066.0
2022-02-03 15:35:00,53.87,53.87,53.78,53.8,30101.0,46.9715,46.9715,46.8931,46.9105,30101.0
2022-02-03 15:40:00,53.8,53.81,53.76,53.81,30641.0,46.9105,46.9192,46.8756,46.9192,30641.0
2022-02-03 15:45:00,53.81,53.81,53.74,53.74,26611.0,46.9192,46.9192,46.8582,46.8582,26611.0
2022-02-03 15:50:00,53.75,53.75,53.64,53.66,71182.0,46.8669,46.8669,46.771,46.7884,71182.0
2022-02-03 15:55:00,53.65,53.95,53.64,53.91,342079.0,46.7797,47.0413,46.771,47.0064,342079.0
2022-02-04 09:30:00,54.77,54.95,54.64,54.7,345460.0,47.7563,47.9132,47.6429,47.6953,345460.0
2022-02-04 09:35:00,54.69,54.83,54.63,54.8,102987.0,47.6865,47.8086,47.6342,47.7824,102987.0
2022-02-04 09:40:00,54.81,54.99,54.76,54.95,209018.0,47.7912,47.9481,47.7476,47.9132,209018.0
2022-02-04 09:45:00,54.95,55.0,54.88,54.91,119235.0,47.9132,47.9568,47.8522,47.8784,119235.0
2022-02-04 09:50:00,54.92,54.92,54.73,54.89,69888.0,47.8871,47.8871,47.7214,47.8609,69888.0
2022-02-04 09:55:00,54.89,54.93,54.79,54.86,88965.0,47.8609,47.8958,47.7737,47.8348,88965.0
2022-02-04 10:00:00,54.88,54.92,54.77,54.9,86935.0,47.8522,47.8871,47.7563,47.8696,86935.0
2022-02-04 10:05:00,54.9,54.91,54.84,54.87,117406.0,47.8696,47.8784,47.8173,47.8435,117406.0
2022-02-04 10:10:00,54.88,55.0,54.85,55.0,114563.0,47.8522,47.9568,47.826,47.9568,114563.0
2022-02-04 10:15:00,55.0,55.08,54.98,55.08,238750.0,47.9568,48.0266,47.9394,48.0266,238750.0
2022-02-04 10:20:00,55.08,55.13,55.02,55.12,78893.0,48.0266,48.0702,47.9743,48.0615,78893.0
2022-02-04 10:25:00,55.11,55.15,55.05,55.05,73944.0,48.0528,48.0876,48.0004,48.0004,73944.0
2022-02-04 10:30:00,55.05,55.13,55.03,55.12,87447.0,48.0004,48.0702,47.983,48.0615,87447.0
2022-02-04 10:35:00,55.11,55.11,54.84,54.86,131362.0,48.0528,48.0528,47.8173,47.8348,131362.0
2022-02-04 10:40:00,54.86,54.88,54.75,54.84,96264.0,47.8348,47.8522,47.7389,47.8173,96264.0
2022-02-04 10:45:00,54.83,54.83,54.74,54.76,62296.0,47.8086,47.8086,47.7301,47.7476,62296.0
2022-02-04 10:50:00,54.74,54.78,54.72,54.72,37501.0,47.7301,47.765,47.7127,47.7127,37501.0
2022-02-04 10:55:00,54.73,54.85,54.67,54.83,44010.0,47.7214,47.826,47.6691,47.8086,44010.0
2022-02-04 11:00:00,54.82,54.85,54.73,54.8,43273.0,47.7999,47.826,47.7214,47.7824,43273.0
2022-02-04 11:05:00,54.8,54.81,54.65,54.77,36114.0,47.7824,47.7912,47.6517,47.7563,36114.0
2022-02-04 11:10:00,54.77,54.82,54.67,54.81,30175.0,47.7563,47.7999,47.6691,47.7912,30175.0
2022-02-04 11:15:00,54.8,54.81,54.75,54.79,30698.0,47.7824,47.7912,47.7389,47.7737,30698.0
2022-02-04 11:20:00,54.78,54.86,54.74,54.85,48142.0,47.765,47.8348,47.7301,47.826,48142.0
2022-02-04 11:25:00,54.86,55.0,54.85,55.0,57626.0,47.8348,47.9568,47.826,47.9568,57626.0
2022-02-04 11:30:00,55.0,55.17,54.98,55.16,187610.0,47.9568,48.1051,47.9394,48.0963,187610.0
2022-02-04 11:35:00,55.15,55.15,55.0,55.04,44234.0,48.0876,48.0876,47.9568,47.9917,44234.0
2022-02-04 11:40:00,55.01,55.13,55.0,55.13,20881.0,47.9656,48.0702,47.9568,48.0702,20881.0
2022-02-04 11:45:00,55.13,55.25,55.11,55.21,37296.0,48.0702,48.1748,48.0528,48.1399,37296.0
2022-02-04 11:50:00,55.21,55.23,55.19,55.21,21268.0,48.1399,48.1574,48.1225,48.1399,21268.0
2022-02-04 11:55:00,55.22,55.28,55.19,55.21,51446.0,48.1487,48.201,48.1225,48.1399,51446.0
2022-02-04 12:00:00,55.23,55.24,55.11,55.15,31876.0,48.1574,48.1661,48.0528,48.0876,31876.0
2022-02-04 12:05:00,55.15,55.18,55.11,55.13,17990.0,48.0876,48.1138,48.0528,48.0702,17990.0
2022-02-04 12:10:00,55.14,55.15,55.06,55.11,14679.0,48.0789,48.0876,48.0092,48.0528,14679.0
2022-02-04 12:15:00,55.1,55.11,55.03,55.06,20343.0,48.044,48.0528,47.983,48.0092,20343.0
2022-02-04 12:20:00,55.07,55.07,55.03,55.03,16666.0,48.0179,48.0179,47.983,47.983,16666.0
2022-02-04 12:25:00,55.04,55.05,55.01,55.05,19921.0,47.9917,48.0004,47.9656,48.0004,19921.0
2022-02-04 12:30:00,55.06,55.06,55.02,55.05,20305.0,48.0092,48.0092,47.9743,48.0004,20305.0
2022-02-04 12:35:00,55.06,55.06,55.02,55.03,15673.0,48.0092,48.0092,47.9743,47.983,15673.0
2022-02-04 12:40:00,55.04,55.1,55.02,55.1,25338.0,47.9917,48.044,47.9743,48.044,25338.0
2022-02-04 12:45:00,55.08,55.11,55.01,55.05,35626.0,48.0266,48.0528,47.9656,48.0004,35626.0
2022-02-04 12:50:00,55.04,55.05,54.99,55.02,47970.0,47.9917,48.0004,47.9481,47.9743,47970.0
2022-02-04 12:55:00,55.01,55.03,54.98,55.03,29399.0,47.9656,47.983,47.9394,47.983,29399.0
2022-02-04 13:00:00,55.03,55.08,54.99,55.08,26739.0,47.983,48.0266,47.9481,48.0266,26739.0
2022-02-04 13:05:00,55.08,55.12,55.06,55.12,20131.0,48.0266,48.0615,48.0092,48.0615,20131.0
2022-02-04 13:10:00,55.11,55.18,55.07,55.07,20167.0,48.0528,48.1138,48.0179,48.0179,20167.0
2022-02-04 13:15:00,55.08,55.08,54.98,55.0,19735.0,48.0266,48.0266,47.9394,47.9568,19735.0
2022-02-04 13:20:00,54.99,55.1,54.98,55.07,28527.0,47.9481,48.044,47.9394,48.0179,28527.0
2022-02-04 13:25:00,55.08,55.13,55.02,55.02,56389.0,48.0266,48.0702,47.9743,47.9743,56389.0
2022-02-04 13:30:00,55.02,55.03,54.98,55.03,25126.0,47.9743,47.983,47.9394,47.983,25126.0
2022-02-04 13:35:00,55.03,55.1,55.0,55.1,47295.0,47.983,48.044,47.9568,48.044,47295.0
2022-02-04 13:40:00,55.1,55.18,55.09,55.17,58167.0,48.044,48.1138,48.0353,48.1051,58167.0
2022-02-04 13:45:00,55.19,55.19,55.1,55.12,28436.0,48.1225,48.1225,48.044,48.0615,28436.0
2022-02-04 13:50:00,55.12,55.14,55.08,55.1,19889.0,48.0615,48.0789,48.0266,48.044,19889.0
2022-02-04 13:55:00,55.11,55.17,55.09,55.17,23473.0,48.0528,48.1051,48.0353,48.1051,23473.0
2022-02-04 14:00:00,55.16,55.17,55.08,55.09,22999.0,48.0963,48.1051,48.0266,48.0353,22999.0
2022-02-04 14:05:00,55.08,55.19,55.08,55.17,25305.0,48.0266,48.1225,48.0266,48.1051,25305.0
2022-02-04 14:10:00,55.17,55.18,55.09,55.1,28407.0,48.1051,48.1138,48.0353,48.044,28407.0
2022-02-04 14:15:00,55.09,55.12,55.06,55.1,40018.0,48.0353,48.0615,48.0092,48.044,40018.0
2022-02-04 14:20:00,55.11,55.16,55.04,55.11,40857.0,48.0528,48.0963,47.9917,48.0528,40857.0
2022-02-04 14:25:00,55.11,55.18,55.1,55.1,27721.0,48.0528,48.1138,48.044,48.044,27721.0
2022-02-04 14:30:00,55.1,55.11,55.05,55.08,17611.0,48.044,48.0528,48.0004,48.0266,17611.0
2022-02-04 14:35:00,55.09,55.14,55.08,55.14,16304.0,48.0353,48.0789,48.0266,48.0789,16304.0
2022-02-04 14:40:00,55.14,55.15,55.09,55.1,25596.0,48.0789,48.0876,48.0353,48.044,25596.0
2022-02-04 14:45:00,55.1,55.14,55.09,55.1,21130.0,48.044,48.0789,48.0353,48.044,21130.0
2022-02-04 14:50:00,55.1,55.11,55.06,55.08,36221.0,48.044,48.0528,48.0092,48.0266,36221.0
2022-02-04 14:55:00,55.08,55.09,55.03,55.05,34514.0,48.0266,48.0353,47.983,48.0004,34514.0
2022-02-04 15:00:00,55.05,55.11,55.04,55.07,30715.0,48.0004,48.0528,47.9917,48.0179,30715.0
2022-02-04 15:05:00,55.07,55.18,55.06,55.16,41500.0,48.0179,48.1138,48.0092,48.0963,41500.0
2022-02-04 15:10:00,55.16,55.2,55.14,55.2,30361.0,48.0963,48.1312,48.0789,48.1312,30361.0
2022-02-04 15:15:00,55.2,55.23,55.14,55.19,43272.0,48.1312,48.1574,48.0789,48.1225,43272.0
2022-02-04 15:20:00,55.2,55.23,55.15,55.22,21270.0,48.1312,48.1574,48.0876,48.1487,21270.0
2022-02-04 15:25:00,55.22,55.26,55.22,55.22,46991.0,48.1487,48.1835,48.1487,48.1487,46991.0
2022-02-04 15:30:00,55.23,55.28,55.22,55.26,47839.0,48.1574,48.201,48.1487,48.1835,47839.0
2022-02-04 15:35:00,55.27,55.27,55.19,55.19,30669.0,48.1923,48.1923,48.1225,48.1225,30669.0
2022-02-04 15:40:00,55.21,55.21,55.14,55.17,65074.0,48.1399,48.1399,48.0789,48.1051,65074.0
2022-02-04 15:45:00,55.17,55.18,54.97,54.99,96011.0,48.1051,48.1138,47.9307,47.9481,96011.0
2022-02-04 15:50:00,54.99,55.06,54.99,55.05,87537.0,47.9481,48.0092,47.9481,48.0004,87537.0
2022-02-04 15:55:00,55.06,55.14,55.02,55.1,307269.0,48.0092,48.0789,47.9743,48.044,307269.0
2022-02-07 09:30:00,55.73,55.77,55.6,55.64,262646.0,48.5934,48.6282,48.48,48.5149,262646.0
2022-02-07 09:35:00,55.63,55.7,55.52,55.6,100515.0,48.5062,48.5672,48.4102,48.48,100515.0
2022-02-07 09:40:00,55.58,55.58,55.37,55.39,65497.0,48.4626,48.4626,48.2795,48.2969,65497.0
2022-02-07 09:45:00,55.38,55.49,55.31,55.46,53763.0,48.2882,48.3841,48.2271,48.3579,53763.0
2022-02-07 09:50:00,55.46,55.51,55.43,55.51,34999.0,48.3579,48.4015,48.3318,48.4015,34999.0
2022-02-07 09:55:00,55.53,55.6,55.47,55.59,72104.0,48.419,48.48,48.3667,48.4713,72104.0
2022-02-07 10:00:00,55.61,55.76,55.6,55.76,83224.0,48.4887,48.6195,48.48,48.6195,83224.0
2022-02-07 10:05:00,55.76,55.8,55.72,55.72,76416.0,48.6195,48.6544,48.5846,48.5846,76416.0
2022-02-07 10:10:00,55.73,55.77,55.68,55.73,58874.0,48.5934,48.6282,48.5498,48.5934,58874.0
2022-02-07 10:15:00,55.73,55.85,55.73,55.84,108241.0,48.5934,48.698,48.5934,48.6893,108241.0
2022-02-07 10:20:00,55.84,55.95,55.8,55.93,71015.0,48.6893,48.7852,48.6544,48.7677,71015.0
2022-02-07 10:25:00,55.92,55.94,55.81,55.85,37540.0,48.759,48.7765,48.6631,48.698,37540.0
2022-02-07 10:30:00,55.83,55.95,55.8,55.91,63226.0,48.6806,48.7852,48.6544,48.7503,63226.0
2022-02-07 10:35:00,55.91,55.91,55.81,55.85,62776.0,48.7503,48.7503,48.6631,48.698,62776.0
2022-02-07 10:40:00,55.84,55.85,55.74,55.78,45735.0,48.6893,48.698,48.6021,48.637,45735.0
2022-02-07 10:45:00,55.79,55.94,55.78,55.91,59040.0,48.6457,48.7765,48.637,48.7503,59040.0
2022-02-07 10:50:00,55.91,55.95,55.87,55.95,66091.0,48.7503,48.7852,48.7154,48.7852,66091.0
2022-02-07 10:55:00,55.94,56.12,55.93,56.11,167225.0,48.7765,48.9334,48.7677,48.9247,167225.0
2022-02-07 11:00:00,56.13,56.13,55.97,56.02,36729.0,48.9421,48.9421,48.8026,48.8462,36729.0
2022-02-07 11:05:00,56.01,56.06,56.0,56.06,29055.0,48.8375,48.8811,48.8288,48.8811,29055.0
2022-02-07 11:10:00,56.05,56.06,55.98,56.0,26319.0,48.8724,48.8811,48.8113,48.8288,26319.0
2022-02-07 11:15:00,56.0,56.01,55.93,55.97,62460.0,48.8288,48.8375,48.7677,48.8026,62460.0
2022-02-07 11:20:00,55.98,56.01,55.93,55.94,36628.0,48.8113,48.8375,48.7677,48.7765,36628.0
2022-02-07 11:25:00,55.94,56.05,55.94,55.98,35215.0,48.7765,48.8724,48.7765,48.8113,35215.0
2022-02-07 11:30:00,55.96,55.97,55.75,55.77,67166.0,48.7939,48.8026,48.6108,48.6282,67166.0
2022-02-07 11:35:00,55.79,55.84,55.76,55.76,21325.0,48.6457,48.6893,48.6195,48.6195,21325.0
2022-02-07 11:40:00,55.78,55.78,55.7,55.71,20113.0,48.637,48.637,48.5672,48.5759,20113.0
2022-02-07 11:45:00,55.7,55.79,55.68,55.79,18183.0,48.5672,48.6457,48.5498,48.6457,18183.0
2022-02-07 11:50:00,55.79,55.84,55.78,55.79,23836.0,48.6457,48.6893,48.637,48.6457,23836.0
2022-02-07 11:55:00,55.8,55.81,55.73,55.8,64549.0,48.6544,48.6631,48.5934,48.6544,64549.0
2022-02-07 12:00:00,55.78,55.84,55.76,55.83,26358.0,48.637,48.6893,48.6195,48.6806,26358.0
2022-02-07 12:05:00,55.82,55.82,55.65,55.68,26939.0,48.6718,48.6718,48.5236,48.5498,26939.0
2022-02-07 12:10:00,55.65,55.65,55.59,55.59,27252.0,48.5236,48.5236,48.4713,48.4713,27252.0
2022-02-07 12:15:00,55.6,55.7,55.59,55.68,17070.0,48.48,48.5672,48.4713,48.5498,17070.0
2022-02-07 12:20:00,55.67,55.68,55.66,55.68,8671.0,48.541,48.5498,48.5323,48.5498,8671.0
2022-02-07 12:25:00,55.68,55.73,55.67,55.68,30075.0,48.5498,48.5934,48.541,48.5498,30075.0
2022-02-07 12:30:00,55.69,55.69,55.59,55.6,80344.0,48.5585,48.5585,48.4713,48.48,80344.0
2022-02-07 12:35:00,55.6,55.61,55.49,55.5,98738.0,48.48,48.4887,48.3841,48.3928,98738.0
2022-02-07 12:40:00,55.5,55.62,55.5,55.57,45298.0,48.3928,48.4974,48.3928,48.4538,45298.0
2022-02-07 12:45:00,55.57,55.6,55.54,55.55,22210.0,48.4538,48.48,48.4277,48.4364,22210.0
2022-02-07 12:50:00,55.55,55.6,55.52,55.55,27828.0,48.4364,48.48,48.4102,48.4364,27828.0
2022-02-07 12:55:00,55.55,55.62,55.55,55.59,24185.0,48.4364,48.4974,48.4364,48.4713,24185.0
2022-02-07 13:00:00,55.59,55.62,55.57,55.59,35540.0,48.4713,48.4974,48.4538,48.4713,35540.0
2022-02-07 13:05:00,55.61,55.66,55.6,55.6,25540.0,48.4887,48.5323,48.48,48.48,25540.0
2022-02-07 13:10:00,55.6,55.62,55.59,55.61,11281.0,48.48,48.4974,48.4713,48.4887,11281.0
2022-02-07 13:15:00,55.6,55.65,55.59,55.65,14195.0,48.48,48.5236,48.4713,48.5236,14195.0
2022-02-07 13:20:00,55.65,55.7,55.64,55.67,29055.0,48.5236,48.5672,48.5149,48.541,29055.0
2022-02-07 13:25:00,55.67,55.68,55.62,55.63,12740.0,48.541,48.5498,48.4974,48.5062,12740.0
2022-02-07 13:30:00,55.63,55.67,55.62,55.63,19310.0,48.5062,48.541,48.4974,48.5062,19310.0
2022-02-07 13:35:00,55.62,55.67,55.58,55.67,28596.0,48.4974,48.541,48.4626,48.541,28596.0
2022-02-07 13:40:00,55.66,55.8,55.66,55.78,34104.0,48.5323,48.6544,48.5323,48.637,34104.0
2022-02-07 13:45:00,55.78,55.8,55.74,55.8,35101.0,48.637,48.6544,48.6021,48.6544,35101.0
2022-02-07 13:50:00,55.78,55.9,55.78,55.88,29769.0,48.637,48.7416,48.637,48.7241,29769.0
2022-02-07 13:55:00,55.88,55.92,55.86,55.88,44889.0,48.7241,48.759,48.7067,48.7241,44889.0
2022-02-07 14:00:00,55.87,55.87,55.78,55.78,18448.0,48.7154,48.7154,48.637,48.637,18448.0
2022-02-07 14:05:00,55.79,55.82,55.76,55.79,20393.0,48.6457,48.6718,48.6195,48.6457,20393.0
2022-02-07 14:10:00,55.79,55.84,55.76,55.83,16029.0,48.6457,48.6893,48.6195,48.6806,16029.0
2022-02-07 14:15:00,55.83,55.85,55.77,55.81,48506.0,48.6806,48.698,48.6282,48.6631,48506.0
2022-02-07 14:20:00,55.81,55.84,55.77,55.82,39719.0,48.6631,48.6893,48.6282,48.6718,39719.0
2022-02-07 14:25:00,55.82,55.87,55.8,55.86,21104.0,48.6718,48.7154,48.6544,48.7067,21104.0
2022-02-07 14:30:00,55.86,55.86,55.84,55.85,10977.0,48.7067,48.7067,48.6893,48.698,10977.0
2022-02-07 14:35:00,55.84,55.87,55.83,55.87,34605.0,48.6893,48.7154,48.6806,48.7154,34605.0
2022-02-07 14:40:00,55.86,55.87,55.83,55.86,17730.0,48.7067,48.7154,48.6806,48.7067,17730.0
2022-02-07 14:45:00,55.87,55.91,55.86,55.89,23173.0,48.7154,48.7503,48.7067,48.7329,23173.0
2022-02-07 14:50:00,55.89,55.93,55.88,55.92,26510.0,48.7329,48.7677,48.7241,48.759,26510.0
2022-02-07 14:55:00,55.92,55.97,55.92,55.94,14744.0,48.759,48.8026,48.759,48.7765,14744.0
2022-02-07 15:00:00,55.94,55.95,55.9,55.94,22981.0,48.7765,48.7852,48.7416,48.7765,22981.0
2022-02-07 15:05:00,55.93,55.97,55.87,55.89,28358.0,48.7677,48.8026,48.7154,48.7329,28358.0
2022-02-07 15:10:00,55.88,55.96,55.87,55.94,26858.0,48.7241,48.7939,48.7154,48.7765,26858.0
2022-02-07 15:15:00,55.94,56.05,55.94,56.05,40951.0,48.7765,48.8724,48.7765,48.8724,40951.0
2022-02-07 15:20:00,56.05,56.06,55.97,56.02,39895.0,48.8724,48.8811,48.8026,48.8462,39895.0
2022-02-07 15:25:00,56.0,56.04,55.96,55.99,25192.0,48.8288,48.8637,48.7939,48.8201,25192.0
2022-02-07 15:30:00,55.98,56.03,55.95,55.95,20742.0,48.8113,48.8549,48.7852,48.7852,20742.0
2022-02-07 15:35:00,55.96,56.01,55.89,55.89,41643.0,48.7939,48.8375,48.7329,48.7329,41643.0
2022-02-07 15:40:00,55.88,55.88,55.8,55.83,52698.0,48.7241,48.7241,48.6544,48.6806,52698.0
2022-02-07 15:45:00,55.84,55.84,55.68,55.69,61474.0,48.6893,48.6893,48.5498,48.5585,61474.0
2022-02-07 15:50:00,55.7,55.8,55.53,55.65,94365.0,48.5672,48.6544,48.419,48.5236,94365.0
2022-02-07 15:55:00,55.66,55.71,55.65,55.71,207624.0,48.5323,48.5759,48.5236,48.5759,207624.0
2022-02-08 09:30:00,55.38,55.46,55.31,55.34,318087.0,48.2882,48.3579,48.2271,48.2533,318087.0
2022-02-08 09:35:00,55.31,55.39,55.2,55.26,78929.0,48.2271,48.2969,48.1312,48.1835,78929.0
2022-02-08 09:40:00,55.26,55.34,55.05,55.05,74374.0,48.1835,48.2533,48.0004,48.0004,74374.0
2022-02-08 09:45:00,55.05,55.09,54.87,54.87,114379.0,48.0004,48.0353,47.8435,47.8435,114379.0
2022-02-08 09:50:00,54.87,54.88,54.64,54.64,61344.0,47.8435,47.8522,47.6429,47.6429,61344.0
2022-02-08 09:55:00,54.63,54.64,54.5,54.53,110167.0,47.6342,47.6429,47.5209,47.547,110167.0
2022-02-08 10:00:00,54.53,54.53,54.34,54.45,68048.0,47.547,47.547,47.3814,47.4773,68048.0
2022-02-08 10:05:00,54.42,54.52,54.34,54.34,30944.0,47.4511,47.5383,47.3814,47.3814,30944.0
2022-02-08 10:10:00,54.35,54.52,54.31,54.51,57997.0,47.3901,47.5383,47.3552,47.5296,57997.0
2022-02-08 10:15:00,54.5,54.62,54.48,54.54,106283.0,47.5209,47.6255,47.5034,47.5557,106283.0
2022-02-08 10:20:00,54.56,54.56,54.48,54.53,78081.0,47.5732,47.5732,47.5034,47.547,78081.0
2022-02-08 10:25:00,54.51,54.63,54.5,54.54,34869.0,47.5296,47.6342,47.5209,47.5557,34869.0
2022-02-08 10:30:00,54.55,54.59,54.5,54.55,73201.0,47.5645,47.5993,47.5209,47.5645,73201.0
2022-02-08 10:35:00,54.55,54.67,54.48,54.63,78123.0,47.5645,47.6691,47.5034,47.6342,78123.0
2022-02-08 10:40:00,54.6,54.61,54.39,54.43,84803.0,47.6081,47.6168,47.425,47.4598,84803.0
2022-02-08 10:45:00,54.46,54.54,54.42,54.44,27658.0,47.486,47.5557,47.4511,47.4686,27658.0
2022-02-08 10:50:00,54.43,54.44,54.32,54.33,33457.0,47.4598,47.4686,47.3639,47.3726,33457.0
2022-02-08 10:55:00,54.33,54.35,54.26,54.29,61025.0,47.3726,47.3901,47.3116,47.3378,61025.0
2022-02-08 11:00:00,54.3,54.37,54.25,54.25,42039.0,47.3465,47.4075,47.3029,47.3029,42039.0
2022-02-08 11:05:00,54.25,54.26,54.11,54.12,59749.0,47.3029,47.3116,47.1808,47.1895,59749.0
2022-02-08 11:10:00,54.11,54.14,54.06,54.08,47552.0,47.1808,47.207,47.1372,47.1547,47552.0
2022-02-08 11:15:00,54.07,54.18,54.06,54.14,31140.0,47.1459,47.2418,47.1372,47.207,31140.0
2022-02-08 11:20:00,54.13,54.14,54.01,54.06,47754.0,47.1982,47.207,47.0936,47.1372,47754.0
2022-02-08 11:25:00,54.06,54.09,53.98,54.05,79539.0,47.1372,47.1634,47.0675,47.1285,79539.0
2022-02-08 11:30:00,54.04,54.08,53.98,54.05,76889.0,47.1198,47.1547,47.0675,47.1285,76889.0
2022-02-08 11:35:00,54.05,54.13,54.04,54.12,40335.0,47.1285,47.1982,47.1198,47.1895,40335.0
2022-02-08 11:40:00,54.11,54.15,54.11,54.14,20831.0,47.1808,47.2157,47.1808,47.207,20831.0
2022-02-08 11:45:00,54.13,54.4,54.13,54.35,107278.0,47.1982,47.4337,47.1982,47.3901,107278.0
2022-02-08 11:50:00,54.35,54.39,54.3,54.34,36200.0,47.3901,47.425,47.3465,47.3814,36200.0
2022-02-08 11:55:00,54.35,54.36,54.3,54.32,15361.0,47.3901,47.3988,47.3465,47.3639,15361.0
2022-02-08 12:00:00,54.31,54.31,54.24,54.24,11120.0,47.3552,47.3552,47.2942,47.2942,11120.0
2022-02-08 12:05:00,54.24,54.33,54.22,54.32,25417.0,47.2942,47.3726,47.2767,47.3639,25417.0
2022-02-08 12:10:00,54.31,54.44,54.31,54.39,43360.0,47.3552,47.4686,47.3552,47.425,43360.0
2022-02-08 12:15:00,54.37,54.46,54.34,54.35,33695.0,47.4075,47.486,47.3814,47.3901,33695.0
2022-02-08 12:20:00,54.33,54.42,54.33,54.42,17524.0,47.3726,47.4511,47.3726,47.4511,17524.0
2022-02-08 12:25:00,54.42,54.46,54.39,54.39,14018.0,47.4511,47.486,47.425,47.425,14018.0
2022-02-08 12:30:00,54.41,54.44,54.37,54.43,21249.0,47.4424,47.4686,47.4075,47.4598,21249.0
2022-02-08 12:35:00,54.41,54.48,54.37,54.44,44215.0,47.4424,47.5034,47.4075,47.4686,44215.0
2022-02-08 12:40:00,54.44,54.5,54.41,54.49,35511.0,47.4686,47.5209,47.4424,47.5121,35511.0
2022-02-08 12:45:00,54.5,54.55,54.5,54.53,34845.0,47.5209,47.5645,47.5209,47.547,34845.0
2022-02-08 12:50:00,54.53,54.63,54.52,54.61,33537.0,47.547,47.6342,47.5383,47.6168,33537.0
2022-02-08 12:55:00,54.61,54.67,54.58,54.66,22921.0,47.6168,47.6691,47.5906,47.6604,22921.0
2022-02-08 13:00:00,54.66,54.72,54.65,54.72,23655.0,47.6604,47.7127,47.6517,47.7127,23655.0
2022-02-08 13:05:00,54.71,54.72,54.67,54.68,19998.0,47.704,47.7127,47.6691,47.6778,19998.0
2022-02-08 13:10:00,54.67,54.67,54.6,54.62,20177.0,47.6691,47.6691,47.6081,47.6255,20177.0
2022-02-08 13:15:00,54.62,54.72,54.61,54.71,25489.0,47.6255,47.7127,47.6168,47.704,25489.0
2022-02-08 13:20:00,54.71,54.75,54.66,54.66,28176.0,47.704,47.7389,47.6604,47.6604,28176.0
2022-02-08 13:25:00,54.66,54.73,54.63,54.7,14696.0,47.6604,47.7214,47.6342,47.6953,14696.0
2022-02-08 13:30:00,54.71,54.75,54.67,54.74,24474.0,47.704,47.7389,47.6691,47.7301,24474.0
2022-02-08 13:35:00,54.71,54.77,54.7,54.71,20187.0,47.704,47.7563,47.6953,47.704,20187.0
2022-02-08 13:40:00,54.7,54.79,54.7,54.73,40190.0,47.6953,47.7737,47.6953,47.7214,40190.0
2022-02-08 13:45:00,54.76,54.79,54.73,54.78,15350.0,47.7476,47.7737,47.7214,47.765,15350.0
2022-02-08 13:50:00,54.78,54.82,54.77,54.82,27592.0,47.765,47.7999,47.7563,47.7999,27592.0
2022-02-08 13:55:00,54.82,54.92,54.82,54.92,51936.0,47.7999,47.8871,47.7999,47.8871,51936.0
2022-02-08 14:00:00,54.91,54.91,54.78,54.81,26182.0,47.8784,47.8784,47.765,47.7912,26182.0
2022-02-08 14:05:00,54.83,54.9,54.82,54.89,12414.0,47.8086,47.8696,47.7999,47.8609,12414.0
2022-02-08 14:10:00,54.85,54.92,54.81,54.82,31336.0,47.826,47.8871,47.7912,47.7999,31336.0
2022-02-08 14:15:00,54.8,55.01,54.72,54.76,88241.0,47.7824,47.9656,47.7127,47.7476,88241.0
2022-02-08 14:20:00,54.78,54.79,54.63,54.69,25668.0,47.765,47.7737,47.6342,47.6865,25668.0
2022-02-08 14:25:00,54.69,54.72,54.58,54.61,24803.0,47.6865,47.7127,47.5906,47.6168,24803.0
2022-02-08 14:30:00,54.61,54.64,54.58,54.61,15741.0,47.6168,47.6429,47.5906,47.6168,15741.0
2022-02-08 14:35:00,54.61,54.71,54.53,54.55,85829.0,47.6168,47.704,47.547,47.5645,85829.0
2022-02-08 14:40:00,54.56,54.58,54.49,54.54,38403.0,47.5732,47.5906,47.5121,47.5557,38403.0
2022-02-08 14:45:00,54.55,54.59,54.49,54.54,23591.0,47.5645,47.5993,47.5121,47.5557,23591.0
2022-02-08 14:50:00,54.53,54.61,54.52,54.6,29225.0,47.547,47.6168,47.5383,47.6081,29225.0
2022-02-08 14:55:00,54.6,54.66,54.56,54.57,41307.0,47.6081,47.6604,47.5732,47.5819,41307.0
2022-02-08 15:00:00,54.56,54.66,54.53,54.62,30349.0,47.5732,47.6604,47.547,47.6255,30349.0
2022-02-08 15:05:00,54.63,54.65,54.54,54.61,25724.0,47.6342,47.6517,47.5557,47.6168,25724.0
2022-02-08 15:10:00,54.61,54.73,54.58,54.65,37567.0,47.6168,47.7214,47.5906,47.6517,37567.0
2022-02-08 15:15:00,54.68,54.68,54.56,54.57,50947.0,47.6778,47.6778,47.5732,47.5819,50947.0
2022-02-08 15:20:00,54.57,54.66,54.56,54.61,45737.0,47.5819,47.6604,47.5732,47.6168,45737.0
2022-02-08 15:25:00,54.61,54.62,54.54,54.55,29542.0,47.6168,47.6255,47.5557,47.5645,29542.0
2022-02-08 15:30:00,54.54,54.7,54.54,54.67,62878.0,47.5557,47.6953,47.5557,47.6691,62878.0
2022-02-08 15:35:00,54.66,54.73,54.64,54.69,36953.0,47.6604,47.7214,47.6429,47.6865,36953.0
2022-02-08 15:40:00,54.68,54.77,54.66,54.69,52759.0,47.6778,47.7563,47.6604,47.6865,52759.0
2022-02-08 15:45:00,54.71,54.72,54.65,54.7,40909.0,47.704,47.7127,47.6517,47.6953,40909.0
2022-02-08 15:50:00,54.71,54.8,54.64,54.77,78491.0,47.704,47.7824,47.6429,47.7563,78491.0
2022-02-08 15:55:00,54.76,54.8,54.61,54.61,207192.0,47.7476,47.7824,47.6168,47.6168,207192.0
2022-02-09 09:30:00,54.42,54.6,54.28,54.46,210995.0,47.4511,47.6081,47.329,47.486,210995.0
2022-02-09 09:35:00,54.46,54.54,54.38,54.43,31562.0,47.486,47.5557,47.4162,47.4598,31562.0
2022-02-09 09:40:00,54.46,54.65,54.46,54.62,43884.0,47.486,47.6517,47.486,47.6255,43884.0
2022-02-09 09:45:00,54.62,54.74,54.59,54.68,44447.0,47.6255,47.7301,47.5993,47.6778,44447.0
2022-02-09 09:50:00,54.68,54.68,54.59,54.59,23921.0,47.6778,47.6778,47.5993,47.5993,23921.0
2022-02-09 09:55:00,54.61,54.62,54.5,54.58,32827.0,47.6168,47.6255,47.5209,47.5906,32827.0
2022-02-09 10:00:00,54.59,54.65,54.55,54.6,54490.0,47.5993,47.6517,47.5645,47.6081,54490.0
2022-02-09 10:05:00,54.6,54.71,54.6,54.62,33855.0,47.6081,47.704,47.6081,47.6255,33855.0
2022-02-09 10:10:00,54.62,54.77,54.59,54.77,33495.0,47.6255,47.7563,47.5993,47.7563,33495.0
2022-02-09 10:15:00,54.8,54.87,54.79,54.8,30168.0,47.7824,47.8435,47.7737,47.7824,30168.0
2022-02-09 10:20:00,54.8,54.88,54.79,54.79,51176.0,47.7824,47.8522,47.7737,47.7737,51176.0
2022-02-09 10:25:00,54.8,55.04,54.8,55.03,83128.0,47.7824,47.9917,47.7824,47.983,83128.0
2022-02-09 10:30:00,55.08,55.26,55.08,55.24,63571.0,48.0266,48.1835,48.0266,48.1661,63571.0
2022-02-09 10:35:00,55.25,55.27,55.04,55.05,59090.0,48.1748,48.1923,47.9917,48.0004,59090.0
2022-02-09 10:40:00,55.03,55.06,54.98,55.0,52765.0,47.983,48.0092,47.9394,47.9568,52765.0
2022-02-09 10:45:00,55.0,55.02,54.89,54.93,52663.0,47.9568,47.9743,47.8609,47.8958,52663.0
2022-02-09 10:50:00,54.92,54.98,54.87,54.93,42847.0,47.8871,47.9394,47.8435,47.8958,42847.0
2022-02-09 10:55:00,54.93,55.11,54.93,55.11,30248.0,47.8958,48.0528,47.8958,48.0528,30248.0
2022-02-09 11:00:00,55.11,55.11,54.97,55.04,75055.0,48.0528,48.0528,47.9307,47.9917,75055.0
2022-02-09 11:05:00,55.03,55.08,54.97,55.01,47487.0,47.983,48.0266,47.9307,47.9656,47487.0
2022-02-09 11:10:00,55.01,55.17,55.01,55.16,35338.0,47.9656,48.1051,47.9656,48.0963,35338.0
2022-02-09 11:15:00,55.15,55.18,55.12,55.15,24236.0,48.0876,48.1138,48.0615,48.0876,24236.0
2022-02-09 11:20:00,55.16,55.16,55.01,55.01,28886.0,48.0963,48.0963,47.9656,47.9656,28886.0
2022-02-09 11:25:00,55.02,55.07,54.99,55.06,22619.0,47.9743,48.0179,47.9481,48.0092,22619.0
2022-02-09 11:30:00,55.05,55.05,54.92,54.92,36640.0,48.0004,48.0004,47.8871,47.8871,36640.0
2022-02-09 11:35:00,54.91,54.95,54.82,54.83,31977.0,47.8784,47.9132,47.7999,47.8086,31977.0
2022-02-09 11:40:00,54.83,54.84,54.8,54.82,12112.0,47.8086,47.8173,47.7824,47.7999,12112.0
2022-02-09 11:45:00,54.82,54.83,54.78,54.78,14954.0,47.7999,47.8086,47.765,47.765,14954.0
2022-02-09 11:50:00,54.78,54.8,54.76,54.77,19963.0,47.765,47.7824,47.7476,47.7563,19963.0
2022-02-09 11:55:00,54.77,54.8,54.77,54.78,14887.0,47.7563,47.7824,47.7563,47.765,14887.0
2022-02-09 12:00:00,54.78,54.79,54.73,54.73,9219.0,47.765,47.7737,47.7214,47.7214,9219.0
2022-02-09 12:05:00,54.74,54.74,54.68,54.72,18900.0,47.7301,47.7301,47.6778,47.7127,18900.0
2022-02-09 12:10:00,54.72,54.72,54.65,54.65,6106.0,47.7127,47.7127,47.6517,47.6517,6106.0
2022-02-09 12:15:00,54.67,54.72,54.65,54.72,12080.0,47.6691,47.7127,47.6517,47.7127,12080.0
2022-02-09 12:20:00,54.71,54.73,54.7,54.72,9756.0,47.704,47.7214,47.6953,47.7127,9756.0
2022-02-09 12:25:00,54.73,54.76,54.7,54.71,14717.0,47.7214,47.7476,47.6953,47.704,14717.0
2022-02-09 12:30:00,54.71,54.72,54.64,54.67,10596.0,47.704,47.7127,47.6429,47.6691,10596.0
2022-02-09 12:35:00,54.66,54.71,54.64,54.71,23337.0,47.6604,47.704,47.6429,47.704,23337.0
2022-02-09 12:40:00,54.71,54.75,54.71,54.74,12341.0,47.704,47.7389,47.704,47.7301,12341.0
2022-02-09 12:45:00,54.73,54.75,54.7,54.7,10076.0,47.7214,47.7389,47.6953,47.6953,10076.0
2022-02-09 12:50:00,54.67,54.68,54.6,54.6,13100.0,47.6691,47.6778,47.6081,47.6081,13100.0
2022-02-09 12:55:00,54.6,54.6,54.57,54.59,13828.0,47.6081,47.6081,47.5819,47.5993,13828.0
2022-02-09 13:00:00,54.58,54.59,54.52,54.54,13939.0,47.5906,47.5993,47.5383,47.5557,13939.0
2022-02-09 13:05:00,54.54,54.54,54.49,54.5,33005.0,47.5557,47.5557,47.5121,47.5209,33005.0
2022-02-09 13:10:00,54.48,54.51,54.47,54.5,17687.0,47.5034,47.5296,47.4947,47.5209,17687.0
2022-02-09 13:15:00,54.5,54.52,54.46,54.49,12143.0,47.5209,47.5383,47.486,47.5121,12143.0
2022-02-09 13:20:00,54.49,54.49,54.46,54.47,11181.0,47.5121,47.5121,47.486,47.4947,11181.0
2022-02-09 13:25:00,54.47,54.52,54.46,54.5,13481.0,47.4947,47.5383,47.486,47.5209,13481.0
2022-02-09 13:30:00,54.5,54.51,54.47,54.49,5835.0,47.5209,47.5296,47.4947,47.5121,5835.0
2022-02-09 13:35:00,54.5,54.5,54.45,54.45,11068.0,47.5209,47.5209,47.4773,47.4773,11068.0
2022-02-09 13:40:00,54.45,54.5,54.41,54.5,24956.0,47.4773,47.5209,47.4424,47.5209,24956.0
2022-02-09 13:45:00,54.51,54.55,54.5,54.51,7485.0,47.5296,47.5645,47.5209,47.5296,7485.0
2022-02-09 13:50:00,54.51,54.55,54.49,54.52,24838.0,47.5296,47.5645,47.5121,47.5383,24838.0
2022-02-09 13:55:00,54.53,54.54,54.46,54.49,13813.0,47.547,47.5557,47.486,47.5121,13813.0
2022-02-09 14:00:00,54.5,54.56,54.48,54.53,38753.0,47.5209,47.5732,47.5034,47.547,38753.0
2022-02-09 14:05:00,54.54,54.56,54.5,54.55,17982.0,47.5557,47.5732,47.5209,47.5645,17982.0
2022-02-09 14:10:00,54.52,54.55,54.51,54.55,20560.0,47.5383,47.5645,47.5296,47.5645,20560.0
2022-02-09 14:15:00,54.55,54.6,54.54,54.58,21284.0,47.5645,47.6081,47.5557,47.5906,21284.0
2022-02-09 14:20:00,54.58,54.62,54.57,54.6,13543.0,47.5906,47.6255,47.5819,47.6081,13543.0
2022-02-09 14:25:00,54.61,54.64,54.59,54.63,28575.0,47.6168,47.6429,47.5993,47.6342,28575.0
2022-02-09 14:30:00,54.63,54.65,54.59,54.62,9394.0,47.6342,47.6517,47.5993,47.6255,9394.0
2022-02-09 14:35:00,54.62,54.67,54.61,54.65,13514.0,47.6255,47.6691,47.6168,47.6517,13514.0
2022-02-09 14:40:00,54.66,54.66,54.6,54.61,22677.0,47.6604,47.6604,47.6081,47.6168,22677.0
2022-02-09 14:45:00,54.61,54.62,54.57,54.58,12677.0,47.6168,47.6255,47.5819,47.5906,12677.0
2022-02-09 14:50:00,54.58,54.59,54.55,54.55,11087.0,47.5906,47.5993,47.5645,47.5645,11087.0
2022-02-09 14:55:00,54.55,54.57,54.52,54.55,18273.0,47.5645,47.5819,47.5383,47.5645,18273.0
2022-02-09 15:00:00,54.55,54.63,54.54,54.54,9857.0,47.5645,47.6342,47.5557,47.5557,9857.0
2022-02-09 15:05:00,54.55,54.56,54.47,54.48,30196.0,47.5645,47.5732,47.4947,47.5034,30196.0
2022-02-09 15:10:00,54.48,54.54,54.47,54.52,20105.0,47.5034,47.5557,47.4947,47.5383,20105.0
2022-02-09 15:15:00,54.53,54.55,54.51,54.55,11554.0,47.547,47.5645,47.5296,47.5645,11554.0
2022-02-09 15:20:00,54.55,54.57,54.53,54.53,15492.0,47.5645,47.5819,47.547,47.547,15492.0
2022-02-09 15:25:00,54.54,54.57,54.52,54.57,25161.0,47.5557,47.5819,47.5383,47.5819,25161.0
2022-02-09 15:30:00,54.57,54.58,54.51,54.52,49703.0,47.5819,47.5906,47.5296,47.5383,49703.0
2022-02-09 15:35:00,54.53,54.58,54.53,54.58,19856.0,47.547,47.5906,47.547,47.5906,19856.0
2022-02-09 15:40:00,54.58,54.58,54.5,54.54,28601.0,47.5906,47.5906,47.5209,47.5557,28601.0
2022-02-09 15:45:00,54.53,54.61,54.52,54.59,42880.0,47.547,47.6168,47.5383,47.5993,42880.0
2022-02-09 15:50:00,54.59,54.71,54.58,54.7,78063.0,47.5993,47.704,47.5906,47.6953,78063.0
2022-02-09 15:55:00,54.69,54.77,54.67,54.76,203505.0,47.6865,47.7563,47.6691,47.7476,203505.0
2022-02-10 09:30:00,54.04,54.44,54.03,54.37,225676.0,47.1198,47.4686,47.1111,47.4075,225676.0
2022-02-10 09:35:00,54.38,54.69,54.34,54.62,136742.0,47.4162,47.6865,47.3814,47.6255,136742.0
2022-02-10 09:40:00,54.62,54.84,54.62,54.78,135188.0,47.6255,47.8173,47.6255,47.765,135188.0
2022-02-10 09:45:00,54.8,54.91,54.73,54.91,93015.0,47.7824,47.8784,47.7214,47.8784,93015.0
2022-02-10 09:50:00,54.91,54.94,54.76,54.77,65320.0,47.8784,47.9045,47.7476,47.7563,65320.0
2022-02-10 09:55:00,54.73,54.83,54.69,54.77,29912.0,47.7214,47.8086,47.6865,47.7563,29912.0
2022-02-10 10:00:00,54.78,54.84,54.72,54.81,39330.0,47.765,47.8173,47.7127,47.7912,39330.0
2022-02-10 10:05:00,54.81,55.0,54.81,54.99,95469.0,47.7912,47.9568,47.7912,47.9481,95469.0
2022-02-10 10:10:00,55.0,55.0,54.87,54.91,30032.0,47.9568,47.9568,47.8435,47.8784,30032.0
2022-02-10 10:15:00,54.91,55.0,54.84,55.0,39734.0,47.8784,47.9568,47.8173,47.9568,39734.0
2022-02-10 10:20:00,55.0,55.06,54.94,55.05,48848.0,47.9568,48.0092,47.9045,48.0004,48848.0
2022-02-10 10:25:00,55.05,55.17,55.03,55.13,39602.0,48.0004,48.1051,47.983,48.0702,39602.0
2022-02-10 10:30:00,55.13,55.22,55.12,55.13,39005.0,48.0702,48.1487,48.0615,48.0702,39005.0
2022-02-10 10:35:00,55.1,55.21,55.09,55.19,36297.0,48.044,48.1399,48.0353,48.1225,36297.0
2022-02-10 10:40:00,55.2,55.25,55.13,55.15,59404.0,48.1312,48.1748,48.0702,48.0876,59404.0
2022-02-10 10:45:00,55.17,55.17,55.07,55.16,65091.0,48.1051,48.1051,48.0179,48.0963,65091.0
2022-02-10 10:50:00,55.15,55.15,54.97,55.01,42051.0,48.0876,48.0876,47.9307,47.9656,42051.0
2022-02-10 10:55:00,55.01,55.09,54.99,55.09,33665.0,47.9656,48.0353,47.9481,48.0353,33665.0
2022-02-10 11:00:00,55.09,55.14,55.05,55.1,20627.0,48.0353,48.0789,48.0004,48.044,20627.0
2022-02-10 11:05:00,55.1,55.19,55.1,55.14,39307.0,48.044,48.1225,48.044,48.0789,39307.0
2022-02-10 11:10:00,55.13,55.17,55.09,55.12,27260.0,48.0702,48.1051,48.0353,48.0615,27260.0
2022-02-10 11:15:00,55.12,55.14,55.06,55.07,25932.0,48.0615,48.0789,48.0092,48.0179,25932.0
2022-02-10 11:20:00,55.07,55.12,55.04,55.12,25587.0,48.0179,48.0615,47.9917,48.0615,25587.0
2022-02-10 11:25:00,55.11,55.16,55.06,55.16,11614.0,48.0528,48.0963,48.0092,48.0963,11614.0
2022-02-10 11:30:00,55.16,55.16,55.02,55.07,36574.0,48.0963,48.0963,47.9743,48.0179,36574.0
2022-02-10 11:35:00,55.06,55.12,55.03,55.11,61964.0,48.0092,48.0615,47.983,48.0528,61964.0
2022-02-10 11:40:00,55.11,55.22,55.09,55.22,16410.0,48.0528,48.1487,48.0353,48.1487,16410.0
2022-02-10 11:45:00,55.21,55.21,55.14,55.15,14429.0,48.1399,48.1399,48.0789,48.0876,14429.0
2022-02-10 11:50:00,55.15,55.16,55.12,55.12,11969.0,48.0876,48.0963,48.0615,48.0615,11969.0
2022-02-10 11:55:00,55.13,55.15,55.09,55.14,8897.0,48.0702,48.0876,48.0353,48.0789,8897.0
2022-02-10 12:00:00,55.14,55.17,55.12,55.12,16052.0,48.0789,48.1051,48.0615,48.0615,16052.0
2022-02-10 12:05:00,55.13,55.25,55.13,55.22,19154.0,48.0702,48.1748,48.0702,48.1487,19154.0
2022-02-10 12:10:00,55.22,55.24,55.16,55.17,10611.0,48.1487,48.1661,48.0963,48.1051,10611.0
2022-02-10 12:15:00,55.17,55.17,55.12,55.13,5155.0,48.1051,48.1051,48.0615,48.0702,5155.0
2022-02-10 12:20:00,55.13,55.14,55.1,55.1,17934.0,48.0702,48.0789,48.044,48.044,17934.0
2022-02-10 12:25:00,55.09,55.1,55.04,55.08,16859.0,48.0353,48.044,47.9917,48.0266,16859.0
2022-02-10 12:30:00,55.08,55.1,55.02,55.03,18294.0,48.0266,48.044,47.9743,47.983,18294.0
2022-02-10 12:35:00,55.03,55.08,55.02,55.06,20214.0,47.983,48.0266,47.9743,48.0092,20214.0
2022-02-10 12:40:00,55.05,55.05,54.97,54.99,37595.0,48.0004,48.0004,47.9307,47.9481,37595.0
2022-02-10 12:45:00,54.98,54.99,54.87,54.91,101014.0,47.9394,47.9481,47.8435,47.8784,101014.0
2022-02-10 12:50:00,54.92,54.92,54.84,54.88,25834.0,47.8871,47.8871,47.8173,47.8522,25834.0
2022-02-10 12:55:00,54.87,54.9,54.83,54.85,28437.0,47.8435,47.8696,47.8086,47.826,28437.0
2022-02-10 13:00:00,54.85,54.86,54.77,54.81,71243.0,47.826,47.8348,47.7563,47.7912,71243.0
2022-02-10 13:05:00,54.81,54.83,54.77,54.77,40184.0,47.7912,47.8086,47.7563,47.7563,40184.0
2022-02-10 13:10:00,54.77,54.85,54.76,54.8,41256.0,47.7563,47.826,47.7476,47.7824,41256.0
2022-02-10 13:15:00,54.8,54.81,54.69,54.69,53201.0,47.7824,47.7912,47.6865,47.6865,53201.0
2022-02-10 13:20:00,54.67,54.73,54.65,54.69,42093.0,47.6691,47.7214,47.6517,47.6865,42093.0
2022-02-10 13:25:00,54.69,54.73,54.66,54.7,48070.0,47.6865,47.7214,47.6604,47.6953,48070.0
2022-02-10 13:30:00,54.7,54.83,54.67,54.71,57731.0,47.6953,47.8086,47.6691,47.704,57731.0
2022-02-10 13:35:00,54.71,54.71,54.53,54.6,47658.0,47.704,47.704,47.547,47.6081,47658.0
2022-02-10 13:40:00,54.6,54.64,54.57,54.6,16125.0,47.6081,47.6429,47.5819,47.6081,16125.0
2022-02-10 13:45:00,54.59,54.63,54.5,54.56,31942.0,47.5993,47.6342,47.5209,47.5732,31942.0
2022-02-10 13:50:00,54.56,54.59,54.53,54.58,28146.0,47.5732,47.5993,47.547,47.5906,28146.0
2022-02-10 13:55:00,54.59,54.65,54.58,54.65,14307.0,47.5993,47.6517,47.5906,47.6517,14307.0
2022-02-10 14:00:00,54.65,54.69,54.55,54.55,20069.0,47.6517,47.6865,47.5645,47.5645,20069.0
2022-02-10 14:05:00,54.55,54.6,54.51,54.59,19583.0,47.5645,47.6081,47.5296,47.5993,19583.0
2022-02-10 14:10:00,54.59,54.61,54.54,54.58,42326.0,47.5993,47.6168,47.5557,47.5906,42326.0
2022-02-10 14:15:00,54.58,54.58,54.43,54.43,55867.0,47.5906,47.5906,47.4598,47.4598,55867.0
2022-02-10 14:20:00,54.44,54.58,54.42,54.55,40342.0,47.4686,47.5906,47.4511,47.5645,40342.0
2022-02-10 14:25:00,54.55,54.62,54.53,54.57,26085.0,47.5645,47.6255,47.547,47.5819,26085.0
2022-02-10 14:30:00,54.56,54.61,54.56,54.59,17383.0,47.5732,47.6168,47.5732,47.5993,17383.0
2022-02-10 14:35:00,54.61,54.65,54.57,54.59,16639.0,47.6168,47.6517,47.5819,47.5993,16639.0
2022-02-10 14:40:00,54.6,54.69,54.57,54.58,30397.0,47.6081,47.6865,47.5819,47.5906,30397.0
2022-02-10 14:45:00,54.58,54.63,54.57,54.6,20700.0,47.5906,47.6342,47.5819,47.6081,20700.0
2022-02-10 14:50:00,54.59,54.59,54.46,54.47,28963.0,47.5993,47.5993,47.486,47.4947,28963.0
2022-02-10 14:55:00,54.48,54.63,54.46,54.54,97015.0,47.5034,47.6342,47.486,47.5557,97015.0
2022-02-10 15:00:00,54.51,54.57,54.47,54.54,19716.0,47.5296,47.5819,47.4947,47.5557,19716.0
2022-02-10 15:05:00,54.53,54.6,54.52,54.57,35004.0,47.547,47.6081,47.5383,47.5819,35004.0
2022-02-10 15:10:00,54.57,54.65,54.54,54.61,22260.0,47.5819,47.6517,47.5557,47.6168,22260.0
2022-02-10 15:15:00,54.61,54.66,54.56,54.57,30007.0,47.6168,47.6604,47.5732,47.5819,30007.0
2022-02-10 15:20:00,54.57,54.59,54.47,54.51,32516.0,47.5819,47.5993,47.4947,47.5296,32516.0
2022-02-10 15:25:00,54.52,54.57,54.48,54.48,35811.0,47.5383,47.5819,47.5034,47.5034,35811.0
2022-02-10 15:30:00,54.48,54.5,54.39,54.4,36767.0,47.5034,47.5209,47.425,47.4337,36767.0
2022-02-10 15:35:00,54.39,54.43,54.34,54.39,72665.0,47.425,47.4598,47.3814,47.425,72665.0
2022-02-10 15:40:00,54.4,54.44,54.3,54.3,59170.0,47.4337,47.4686,47.3465,47.3465,59170.0
2022-02-10 15:45:00,54.3,54.3,54.24,54.27,89660.0,47.3465,47.3465,47.2942,47.3203,89660.0
2022-02-10 15:50:00,54.26,54.35,54.21,54.34,130257.0,47.3116,47.3901,47.268,47.3814,130257.0
2022-02-10 15:55:00,54.33,54.57,54.31,54.53,289384.0,47.3726,47.5819,47.3552,47.547,289384.0
2022-02-11 09:30:00,54.85,54.87,54.72,54.79,114311.0,47.826,47.8435,47.7127,47.7737,114311.0
2022-02-11 09:35:00,54.77,54.95,54.77,54.93,42167.0,47.7563,47.9132,47.7563,47.8958,42167.0
2022-02-11 09:40:00,54.93,55.12,54.9,55.12,153176.0,47.8958,48.0615,47.8696,48.0615,153176.0
2022-02-11 09:45:00,55.1,55.32,55.1,55.32,30533.0,48.044,48.2359,48.044,48.2359,30533.0
2022-02-11 09:50:00,55.31,55.34,55.27,55.27,24566.0,48.2271,48.2533,48.1923,48.1923,24566.0
2022-02-11 09:55:00,55.27,55.32,55.16,55.25,31658.0,48.1923,48.2359,48.0963,48.1748,31658.0
2022-02-11 10:00:00,55.26,55.37,55.24,55.35,38420.0,48.1835,48.2795,48.1661,48.262,38420.0
2022-02-11 10:05:00,55.36,55.39,55.34,55.36,30857.0,48.2707,48.2969,48.2533,48.2707,30857.0
2022-02-11 10:10:00,55.36,55.38,55.24,55.24,26886.0,48.2707,48.2882,48.1661,48.1661,26886.0
2022-02-11 10:15:00,55.25,55.35,55.24,55.34,41458.0,48.1748,48.262,48.1661,48.2533,41458.0
2022-02-11 10:20:00,55.34,55.45,55.33,55.41,47944.0,48.2533,48.3492,48.2446,48.3143,47944.0
2022-02-11 10:25:00,55.42,55.55,55.42,55.47,44372.0,48.3231,48.4364,48.3231,48.3667,44372.0
2022-02-11 10:30:00,55.48,55.52,55.45,55.49,23549.0,48.3754,48.4102,48.3492,48.3841,23549.0
2022-02-11 10:35:00,55.51,55.58,55.48,55.56,55408.0,48.4015,48.4626,48.3754,48.4451,55408.0
2022-02-11 10:40:00,55.55,55.6,55.51,55.59,41308.0,48.4364,48.48,48.4015,48.4713,41308.0
2022-02-11 10:45:00,55.6,55.73,55.58,55.71,42376.0,48.48,48.5934,48.4626,48.5759,42376.0
2022-02-11 10:50:00,55.72,55.72,55.62,55.68,25270.0,48.5846,48.5846,48.4974,48.5498,25270.0
2022-02-11 10:55:00,55.68,55.69,55.57,55.58,55109.0,48.5498,48.5585,48.4538,48.4626,55109.0
2022-02-11 11:00:00,55.58,55.7,55.57,55.65,38502.0,48.4626,48.5672,48.4538,48.5236,38502.0
2022-02-11 11:05:00,55.65,55.68,55.62,55.62,25866.0,48.5236,48.5498,48.4974,48.4974,25866.0
2022-02-11 11:10:00,55.61,55.64,55.59,55.59,20075.0,48.4887,48.5149,48.4713,48.4713,20075.0
2022-02-11 11:15:00,55.58,55.62,55.57,55.6,28596.0,48.4626,48.4974,48.4538,48.48,28596.0
2022-02-11 11:20:00,55.61,55.67,55.6,55.66,41518.0,48.4887,48.541,48.48,48.5323,41518.0
2022-02-11 11:25:00,55.66,55.66,55.51,55.62,35242.0,48.5323,48.5323,48.4015,48.4974,35242.0
2022-02-11 11:30:00,55.6,55.65,55.39,55.41,58236.0,48.48,48.5236,48.2969,48.3143,58236.0
2022-02-11 11:35:00,55.44,55.49,55.41,55.44,16131.0,48.3405,48.3841,48.3143,48.3405,16131.0
2022-02-11 11:40:00,55.45,55.45,55.3,55.3,17390.0,48.3492,48.3492,48.2184,48.2184,17390.0
2022-02-11 11:45:00,55.3,55.31,55.21,55.3,27329.0,48.2184,48.2271,48.1399,48.2184,27329.0
2022-02-11 11:50:00,55.3,55.34,55.29,55.34,9538.0,48.2184,48.2533,48.2097,48.2533,9538.0
2022-02-11 11:55:00,55.32,55.39,55.32,55.39,8569.0,48.2359,48.2969,48.2359,48.2969,8569.0
2022-02-11 12:00:00,55.37,55.39,55.24,55.34,49822.0,48.2795,48.2969,48.1661,48.2533,49822.0
2022-02-11 12:05:00,55.33,55.33,55.29,55.31,10119.0,48.2446,48.2446,48.2097,48.2271,10119.0
2022-02-11 12:10:00,55.31,55.34,55.29,55.32,32262.0,48.2271,48.2533,48.2097,48.2359,32262.0
2022-02-11 12:15:00,55.32,55.35,55.32,55.33,6847.0,48.2359,48.262,48.2359,48.2446,6847.0
2022-02-11 12:20:00,55.34,55.34,55.29,55.29,4463.0,48.2533,48.2533,48.2097,48.2097,4463.0
2022-02-11 12:25:00,55.29,55.36,55.29,55.36,8176.0,48.2097,48.2707,48.2097,48.2707,8176.0
2022-02-11 12:30:00,55.36,55.39,55.35,55.39,16348.0,48.2707,48.2969,48.262,48.2969,16348.0
2022-02-11 12:35:00,55.39,55.44,55.38,55.4,11136.0,48.2969,48.3405,48.2882,48.3056,11136.0
2022-02-11 12:40:00,55.38,55.42,55.38,55.42,11629.0,48.2882,48.3231,48.2882,48.3231,11629.0
2022-02-11 12:45:00,55.41,55.42,55.31,55.32,14801.0,48.3143,48.3231,48.2271,48.2359,14801.0
2022-02-11 12:50:00,55.33,55.33,55.23,55.28,29164.0,48.2446,48.2446,48.1574,48.201,29164.0
2022-02-11 12:55:00,55.28,55.32,55.22,55.3,10013.0,48.201,48.2359,48.1487,48.2184,10013.0
2022-02-11 13:00:00,55.31,55.34,55.27,55.28,5557.0,48.2271,48.2533,48.1923,48.201,5557.0
2022-02-11 13:05:00,55.29,55.37,55.27,55.37,8971.0,48.2097,48.2795,48.1923,48.2795,8971.0
2022-02-11 13:10:00,55.37,55.37,55.32,55.33,8803.0,48.2795,48.2795,48.2359,48.2446,8803.0
2022-02-11 13:15:00,55.34,55.35,55.23,55.24,12729.0,48.2533,48.262,48.1574,48.1661,12729.0
2022-02-11 13:20:00,55.27,55.32,55.26,55.29,10836.0,48.1923,48.2359,48.1835,48.2097,10836.0
2022-02-11 13:25:00,55.28,55.29,55.15,55.18,19507.0,48.201,48.2097,48.0876,48.1138,19507.0
2022-02-11 13:30:00,55.16,55.26,55.07,55.21,26601.0,48.0963,48.1835,48.0179,48.1399,26601.0
2022-02-11 13:35:00,55.21,55.23,55.12,55.12,23992.0,48.1399,48.1574,48.0615,48.0615,23992.0
2022-02-11 13:40:00,55.12,55.18,55.05,55.12,65820.0,48.0615,48.1138,48.0004,48.0615,65820.0
2022-02-11 13:45:00,55.13,55.13,54.91,55.09,63079.0,48.0702,48.0702,47.8784,48.0353,63079.0
2022-02-11 13:50:00,55.08,55.17,54.98,55.16,110599.0,48.0266,48.1051,47.9394,48.0963,110599.0
2022-02-11 13:55:00,55.13,55.36,55.13,55.36,60287.0,48.0702,48.2707,48.0702,48.2707,60287.0
2022-02-11 14:00:00,55.35,55.41,55.17,55.2,59640.0,48.262,48.3143,48.1051,48.1312,59640.0
2022-02-11 14:05:00,55.23,55.28,55.13,55.26,105843.0,48.1574,48.201,48.0702,48.1835,105843.0
2022-02-11 14:10:00,55.27,55.35,55.2,55.29,20913.0,48.1923,48.262,48.1312,48.2097,20913.0
2022-02-11 14:15:00,55.31,55.36,55.25,55.3,19311.0,48.2271,48.2707,48.1748,48.2184,19311.0
2022-02-11 14:20:00,55.3,55.4,55.27,55.31,42490.0,48.2184,48.3056,48.1923,48.2271,42490.0
2022-02-11 14:25:00,55.34,55.34,55.15,55.15,11441.0,48.2533,48.2533,48.0876,48.0876,11441.0
2022-02-11 14:30:00,55.14,55.18,54.93,55.13,38242.0,48.0789,48.1138,47.8958,48.0702,38242.0
2022-02-11 14:35:00,55.14,55.15,55.02,55.14,100431.0,48.0789,48.0876,47.9743,48.0789,100431.0
2022-02-11 14:40:00,55.13,55.21,55.07,55.07,117394.0,48.0702,48.1399,48.0179,48.0179,117394.0
2022-02-11 14:45:00,55.07,55.08,54.89,54.91,39338.0,48.0179,48.0266,47.8609,47.8784,39338.0
2022-02-11 14:50:00,54.91,54.92,54.78,54.83,45117.0,47.8784,47.8871,47.765,47.8086,45117.0
2022-02-11 14:55:00,54.84,54.89,54.79,54.85,41670.0,47.8173,47.8609,47.7737,47.826,41670.0
2022-02-11 15:00:00,54.84,55.07,54.79,55.06,35828.0,47.8173,48.0179,47.7737,48.0092,35828.0
2022-02-11 15:05:00,55.04,55.08,54.92,54.92,27803.0,47.9917,48.0266,47.8871,47.8871,27803.0
2022-02-11 15:10:00,54.95,54.96,54.86,54.89,41803.0,47.9132,47.922,47.8348,47.8609,41803.0
2022-02-11 15:15:00,54.9,55.03,54.88,55.0,158658.0,47.8696,47.983,47.8522,47.9568,158658.0
2022-02-11 15:20:00,55.02,55.05,54.99,55.03,52553.0,47.9743,48.0004,47.9481,47.983,52553.0
2022-02-11 15:25:00,55.03,55.11,55.02,55.11,55081.0,47.983,48.0528,47.9743,48.0528,55081.0
2022-02-11 15:30:00,55.11,55.22,55.09,55.22,78303.0,48.0528,48.1487,48.0353,48.1487,78303.0
2022-02-11 15:35:00,55.21,55.22,55.1,55.11,71037.0,48.1399,48.1487,48.044,48.0528,71037.0
2022-02-11 15:40:00,55.11,55.18,55.01,55.18,141294.0,48.0528,48.1138,47.9656,48.1138,141294.0
2022-02-11 15:45:00,55.18,55.25,55.17,55.2,123645.0,48.1138,48.1748,48.1051,48.1312,123645.0
2022-02-11 15:50:00,55.2,55.27,55.2,55.23,84607.0,48.1312,48.1923,48.1312,48.1574,84607.0
2022-02-11 15:55:00,55.24,55.31,55.21,55.21,193979.0,48.1661,48.2271,48.1399,48.1399,193979.0
2022-02-14 09:30:00,54.3,54.42,54.05,54.08,338690.0,47.3465,47.4511,47.1285,47.1547,338690.0
2022-02-14 09:35:00,54.1,54.11,53.86,53.86,110910.0,47.1721,47.1808,46.9628,46.9628,110910.0
2022-02-14 09:40:00,53.92,54.1,53.87,53.9,79084.0,47.0151,47.1721,46.9715,46.9977,79084.0
2022-02-14 09:45:00,53.87,54.03,53.83,53.97,69104.0,46.9715,47.1111,46.9367,47.0587,69104.0
2022-02-14 09:50:00,53.96,54.03,53.89,54.0,65412.0,47.05,47.1111,46.989,47.0849,65412.0
2022-02-14 09:55:00,53.99,54.15,53.93,54.15,65626.0,47.0762,47.2157,47.0239,47.2157,65626.0
2022-02-14 10:00:00,54.16,54.16,53.93,53.95,69299.0,47.2244,47.2244,47.0239,47.0413,69299.0
2022-02-14 10:05:00,53.96,54.25,53.91,54.25,42441.0,47.05,47.3029,47.0064,47.3029,42441.0
2022-02-14 10:10:00,54.22,54.31,54.18,54.19,49257.0,47.2767,47.3552,47.2418,47.2506,49257.0
2022-02-14 10:15:00,54.18,54.2,53.97,54.01,80237.0,47.2418,47.2593,47.0587,47.0936,80237.0
2022-02-14 10:20:00,54.0,54.02,53.85,53.95,40680.0,47.0849,47.1023,46.9541,47.0413,40680.0
2022-02-14 10:25:00,53.94,53.97,53.81,53.84,41697.0,47.0326,47.0587,46.9192,46.9454,41697.0
2022-02-14 10:30:00,53.85,53.89,53.71,53.82,52732.0,46.9541,46.989,46.832,46.9279,52732.0
2022-02-14 10:35:00,53.81,53.89,53.8,53.87,24696.0,46.9192,46.989,46.9105,46.9715,24696.0
2022-02-14 10:40:00,53.87,53.92,53.86,53.86,38425.0,46.9715,47.0151,46.9628,46.9628,38425.0
2022-02-14 10:45:00,53.87,53.98,53.81,53.86,40649.0,46.9715,47.0675,46.9192,46.9628,40649.0
2022-02-14 10:50:00,53.86,53.9,53.74,53.84,32569.0,46.9628,46.9977,46.8582,46.9454,32569.0
2022-02-14 10:55:00,53.84,53.94,53.8,53.84,30268.0,46.9454,47.0326,46.9105,46.9454,30268.0
2022-02-14 11:00:00,53.87,53.99,53.84,53.95,48850.0,46.9715,47.0762,46.9454,47.0413,48850.0
2022-02-14 11:05:00,53.95,53.98,53.9,53.94,32095.0,47.0413,47.0675,46.9977,47.0326,32095.0
2022-02-14 11:10:00,53.95,54.0,53.89,54.0,29526.0,47.0413,47.0849,46.989,47.0849,29526.0
2022-02-14 11:15:00,54.0,54.16,53.99,54.11,40971.0,47.0849,47.2244,47.0762,47.1808,40971.0
2022-02-14 11:20:00,54.1,54.19,54.1,54.19,29182.0,47.1721,47.2506,47.1721,47.2506,29182.0
2022-02-14 11:25:00,54.16,54.2,54.07,54.07,45824.0,47.2244,47.2593,47.1459,47.1459,45824.0
2022-02-14 11:30:00,54.06,54.28,54.05,54.25,51132.0,47.1372,47.329,47.1285,47.3029,51132.0
2022-02-14 11:35:00,54.24,54.3,54.19,54.24,14024.0,47.2942,47.3465,47.2506,47.2942,14024.0
2022-02-14 11:40:00,54.2,54.35,54.2,54.32,21375.0,47.2593,47.3901,47.2593,47.3639,21375.0
2022-02-14 11:45:00,54.33,54.4,54.23,54.39,22572.0,47.3726,47.4337,47.2854,47.425,22572.0
2022-02-14 11:50:00,54.4,54.43,54.32,54.36,12348.0,47.4337,47.4598,47.3639,47.3988,12348.0
2022-02-14 11:55:00,54.36,54.39,54.32,54.38,27688.0,47.3988,47.425,47.3639,47.4162,27688.0
2022-02-14 12:00:00,54.39,54.42,54.35,54.37,30616.0,47.425,47.4511,47.3901,47.4075,30616.0
2022-02-14 12:05:00,54.36,54.36,54.2,54.22,44829.0,47.3988,47.3988,47.2593,47.2767,44829.0
2022-02-14 12:10:00,54.21,54.25,54.18,54.22,24677.0,47.268,47.3029,47.2418,47.2767,24677.0
2022-02-14 12:15:00,54.22,54.25,54.17,54.19,15514.0,47.2767,47.3029,47.2331,47.2506,15514.0
2022-02-14 12:20:00,54.15,54.17,54.1,54.17,8643.0,47.2157,47.2331,47.1721,47.2331,8643.0
2022-02-14 12:25:00,54.16,54.25,54.15,54.22,32676.0,47.2244,47.3029,47.2157,47.2767,32676.0
2022-02-14 12:30:00,54.21,54.24,54.15,54.16,27315.0,47.268,47.2942,47.2157,47.2244,27315.0
2022-02-14 12:35:00,54.15,54.17,54.1,54.16,20503.0,47.2157,47.2331,47.1721,47.2244,20503.0
2022-02-14 12:40:00,54.14,54.17,54.13,54.16,11352.0,47.207,47.2331,47.1982,47.2244,11352.0
2022-02-14 12:45:00,54.15,54.16,54.09,54.11,25253.0,47.2157,47.2244,47.1634,47.1808,25253.0
2022-02-14 12:50:00,54.11,54.11,54.06,54.07,35149.0,47.1808,47.1808,47.1372,47.1459,35149.0
2022-02-14 12:55:00,54.07,54.12,54.03,54.09,24353.0,47.1459,47.1895,47.1111,47.1634,24353.0
2022-02-14 13:00:00,54.07,54.12,54.05,54.07,7805.0,47.1459,47.1895,47.1285,47.1459,7805.0
2022-02-14 13:05:00,54.06,54.26,54.06,54.25,23216.0,47.1372,47.3116,47.1372,47.3029,23216.0
2022-02-14 13:10:00,54.26,54.26,54.09,54.13,19999.0,47.3116,47.3116,47.1634,47.1982,19999.0
2022-02-14 13:15:00,54.14,54.15,54.11,54.15,7548.0,47.207,47.2157,47.1808,47.2157,7548.0
2022-02-14 13:20:00,54.15,54.16,54.07,54.09,10396.0,47.2157,47.2244,47.1459,47.1634,10396.0
2022-02-14 13:25:00,54.09,54.09,54.06,54.06,13611.0,47.1634,47.1634,47.1372,47.1372,13611.0
2022-02-14 13:30:00,54.07,54.09,54.02,54.02,21372.0,47.1459,47.1634,47.1023,47.1023,21372.0
2022-02-14 13:35:00,54.01,54.03,54.01,54.02,10425.0,47.0936,47.1111,47.0936,47.1023,10425.0
2022-02-14 13:40:00,54.03,54.04,53.93,53.94,23814.0,47.1111,47.1198,47.0239,47.0326,23814.0
2022-02-14 13:45:00,53.93,53.98,53.91,53.93,21607.0,47.0239,47.0675,47.0064,47.0239,21607.0
2022-02-14 13:50:00,53.93,53.94,53.81,53.81,36420.0,47.0239,47.0326,46.9192,46.9192,36420.0
2022-02-14 13:55:00,53.85,53.97,53.8,53.97,17616.0,46.9541,47.0587,46.9105,47.0587,17616.0
2022-02-14 14:00:00,53.98,54.26,53.98,54.22,70530.0,47.0675,47.3116,47.0675,47.2767,70530.0
2022-02-14 14:05:00,54.21,54.42,54.19,54.41,72781.0,47.268,47.4511,47.2506,47.4424,72781.0
2022-02-14 14:10:00,54.42,54.47,54.4,54.43,48831.0,47.4511,47.4947,47.4337,47.4598,48831.0
2022-02-14 14:15:00,54.43,54.44,54.3,54.33,66409.0,47.4598,47.4686,47.3465,47.3726,66409.0
2022-02-14 14:20:00,54.33,54.37,54.32,54.34,46241.0,47.3726,47.4075,47.3639,47.3814,46241.0
2022-02-14 14:25:00,54.32,54.49,54.31,54.4,75181.0,47.3639,47.5121,47.3552,47.4337,75181.0
2022-02-14 14:30:00,54.39,54.58,54.35,54.55,80627.0,47.425,47.5906,47.3901,47.5645,80627.0
2022-02-14 14:35:00,54.52,54.56,54.42,54.46,54713.0,47.5383,47.5732,47.4511,47.486,54713.0
2022-02-14 14:40:00,54.47,54.57,54.28,54.3,38316.0,47.4947,47.5819,47.329,47.3465,38316.0
2022-02-14 14:45:00,54.3,54.3,54.11,54.12,14282.0,47.3465,47.3465,47.1808,47.1895,14282.0
2022-02-14 14:50:00,54.13,54.25,54.12,54.21,33702.0,47.1982,47.3029,47.1895,47.268,33702.0
2022-02-14 14:55:00,54.2,54.2,54.09,54.18,27367.0,47.2593,47.2593,47.1634,47.2418,27367.0
2022-02-14 15:00:00,54.17,54.18,54.1,54.11,32946.0,47.2331,47.2418,47.1721,47.1808,32946.0
2022-02-14 15:05:00,54.12,54.12,53.92,54.08,84292.0,47.1895,47.1895,47.0151,47.1547,84292.0
2022-02-14 15:10:00,54.08,54.19,54.02,54.1,20846.0,47.1547,47.2506,47.1023,47.1721,20846.0
2022-02-14 15:15:00,54.1,54.18,54.07,54.08,38072.0,47.1721,47.2418,47.1459,47.1547,38072.0
2022-02-14 15:20:00,54.08,54.25,54.03,54.19,44482.0,47.1547,47.3029,47.1111,47.2506,44482.0
2022-02-14 15:25:00,54.19,54.2,54.05,54.1,41493.0,47.2506,47.2593,47.1285,47.1721,41493.0
2022-02-14 15:30:00,54.09,54.22,54.08,54.19,43405.0,47.1634,47.2767,47.1547,47.2506,43405.0
2022-02-14 15:35:00,54.19,54.24,54.18,54.21,39219.0,47.2506,47.2942,47.2418,47.268,39219.0
2022-02-14 15:40:00,54.21,54.24,54.16,54.23,44514.0,47.268,47.2942,47.2244,47.2854,44514.0
2022-02-14 15:45:00,54.22,54.3,54.17,54.28,70496.0,47.2767,47.3465,47.2331,47.329,70496.0
2022-02-14 15:50:00,54.29,54.39,54.19,54.2,94900.0,47.3378,47.425,47.2506,47.2593,94900.0
2022-02-14 15:55:00,54.2,54.38,54.19,54.38,239884.0,47.2593,47.4162,47.2506,47.4162,239884.0
2022-02-15 09:30:00,52.83,52.91,52.72,52.84,279414.0,46.0647,46.1345,45.9688,46.0734,279414.0
2022-02-15 09:35:00,52.83,52.97,52.77,52.84,72050.0,46.0647,46.1868,46.0124,46.0734,72050.0
2022-02-15 09:40:00,52.83,52.95,52.81,52.87,95957.0,46.0647,46.1694,46.0473,46.0996,95957.0
2022-02-15 09:45:00,52.87,52.97,52.81,52.87,73388.0,46.0996,46.1868,46.0473,46.0996,73388.0
2022-02-15 09:50:00,52.87,52.89,52.74,52.83,44163.0,46.0996,46.117,45.9862,46.0647,44163.0
2022-02-15 09:55:00,52.81,52.81,52.67,52.74,82775.0,46.0473,46.0473,45.9252,45.9862,82775.0
2022-02-15 10:00:00,52.73,52.74,52.59,52.66,39739.0,45.9775,45.9862,45.8555,45.9165,39739.0
2022-02-15 10:05:00,52.65,52.88,52.62,52.88,21736.0,45.9078,46.1083,45.8816,46.1083,21736.0
2022-02-15 10:10:00,52.88,52.97,52.8,52.94,27862.0,46.1083,46.1868,46.0386,46.1606,27862.0
2022-02-15 10:15:00,52.95,52.98,52.89,52.94,30218.0,46.1694,46.1955,46.117,46.1606,30218.0
2022-02-15 10:20:00,52.97,53.12,52.92,53.12,88437.0,46.1868,46.3176,46.1432,46.3176,88437.0
2022-02-15 10:25:00,53.11,53.29,53.07,53.24,52662.0,46.3089,46.4658,46.274,46.4222,52662.0
2022-02-15 10:30:00,53.23,53.37,53.2,53.31,51353.0,46.4135,46.5356,46.3873,46.4833,51353.0
2022-02-15 10:35:00,53.33,53.37,53.27,53.32,42054.0,46.5007,46.5356,46.4484,46.492,42054.0
2022-02-15 10:40:00,53.33,53.36,53.26,53.35,62442.0,46.5007,46.5269,46.4397,46.5181,62442.0
2022-02-15 10:45:00,53.33,53.37,53.3,53.34,44308.0,46.5007,46.5356,46.4745,46.5094,44308.0
2022-02-15 10:50:00,53.34,53.38,53.31,53.34,28421.0,46.5094,46.5443,46.4833,46.5094,28421.0
2022-02-15 10:55:00,53.33,53.48,53.33,53.45,33318.0,46.5007,46.6315,46.5007,46.6053,33318.0
2022-02-15 11:00:00,53.45,53.62,53.45,53.62,32046.0,46.6053,46.7536,46.6053,46.7536,32046.0
2022-02-15 11:05:00,53.62,53.62,53.53,53.55,17774.0,46.7536,46.7536,46.6751,46.6925,17774.0
2022-02-15 11:10:00,53.54,53.6,53.46,53.5,28136.0,46.6838,46.7361,46.614,46.6489,28136.0
2022-02-15 11:15:00,53.51,53.54,53.49,53.53,15118.0,46.6576,46.6838,46.6402,46.6751,15118.0
2022-02-15 11:20:00,53.54,53.6,53.53,53.58,64660.0,46.6838,46.7361,46.6751,46.7187,64660.0
2022-02-15 11:25:00,53.59,53.63,53.55,53.58,109361.0,46.7274,46.7623,46.6925,46.7187,109361.0
2022-02-15 11:30:00,53.58,53.72,53.58,53.71,16306.0,46.7187,46.8408,46.7187,46.832,16306.0
2022-02-15 11:35:00,53.72,53.73,53.67,53.68,13195.0,46.8408,46.8495,46.7972,46.8059,13195.0
2022-02-15 11:40:00,53.67,53.67,53.38,53.38,13269.0,46.7972,46.7972,46.5443,46.5443,13269.0
2022-02-15 11:45:00,53.38,53.43,53.26,53.29,20738.0,46.5443,46.5879,46.4397,46.4658,20738.0
2022-02-15 11:50:00,53.29,53.33,53.27,53.28,19337.0,46.4658,46.5007,46.4484,46.4571,19337.0
2022-02-15 11:55:00,53.28,53.31,53.26,53.31,16474.0,46.4571,46.4833,46.4397,46.4833,16474.0
2022-02-15 12:00:00,53.32,53.45,53.31,53.44,29840.0,46.492,46.6053,46.4833,46.5966,29840.0
2022-02-15 12:05:00,53.44,53.44,53.38,53.4,9373.0,46.5966,46.5966,46.5443,46.5617,9373.0
2022-02-15 12:10:00,53.4,53.4,53.3,53.32,11423.0,46.5617,46.5617,46.4745,46.492,11423.0
2022-02-15 12:15:00,53.3,53.3,53.2,53.21,58494.0,46.4745,46.4745,46.3873,46.3961,58494.0
2022-02-15 12:20:00,53.22,53.27,53.2,53.22,20878.0,46.4048,46.4484,46.3873,46.4048,20878.0
2022-02-15 12:25:00,53.22,53.31,53.22,53.31,21752.0,46.4048,46.4833,46.4048,46.4833,21752.0
2022-02-15 12:30:00,53.31,53.39,53.29,53.39,19841.0,46.4833,46.553,46.4658,46.553,19841.0
2022-02-15 12:35:00,53.4,53.41,53.35,53.39,28327.0,46.5617,46.5704,46.5181,46.553,28327.0
2022-02-15 12:40:00,53.4,53.42,53.39,53.41,11623.0,46.5617,46.5792,46.553,46.5704,11623.0
2022-02-15 12:45:00,53.41,53.45,53.4,53.42,16028.0,46.5704,46.6053,46.5617,46.5792,16028.0
2022-02-15 12:50:00,53.41,53.41,53.31,53.34,36609.0,46.5704,46.5704,46.4833,46.5094,36609.0
2022-02-15 12:55:00,53.34,53.35,53.3,53.34,11088.0,46.5094,46.5181,46.4745,46.5094,11088.0
2022-02-15 13:00:00,53.34,53.35,53.28,53.28,20042.0,46.5094,46.5181,46.4571,46.4571,20042.0
2022-02-15 13:05:00,53.29,53.32,53.28,53.31,9424.0,46.4658,46.492,46.4571,46.4833,9424.0
2022-02-15 13:10:00,53.31,53.32,53.3,53.31,11967.0,46.4833,46.492,46.4745,46.4833,11967.0
2022-02-15 13:15:00,53.3,53.31,53.23,53.29,33183.0,46.4745,46.4833,46.4135,46.4658,33183.0
2022-02-15 13:20:00,53.29,53.34,53.28,53.32,11103.0,46.4658,46.5094,46.4571,46.492,11103.0
2022-02-15 13:25:00,53.33,53.39,53.31,53.38,12733.0,46.5007,46.553,46.4833,46.5443,12733.0
2022-02-15 13:30:00,53.37,53.4,53.37,53.38,9021.0,46.5356,46.5617,46.5356,46.5443,9021.0
2022-02-15 13:35:00,53.38,53.39,53.36,53.38,4803.0,46.5443,46.553,46.5269,46.5443,4803.0
2022-02-15 13:40:00,53.39,53.4,53.34,53.4,13174.0,46.553,46.5617,46.5094,46.5617,13174.0
2022-02-15 13:45:00,53.38,53.45,53.38,53.43,21597.0,46.5443,46.6053,46.5443,46.5879,21597.0
2022-02-15 13:50:00,53.42,53.43,53.41,53.42,9259.0,46.5792,46.5879,46.5704,46.5792,9259.0
2022-02-15 13:55:00,53.41,53.5,53.41,53.5,10584.0,46.5704,46.6489,46.5704,46.6489,10584.0
2022-02-15 14:00:00,53.48,53.5,53.46,53.48,26722.0,46.6315,46.6489,46.614,46.6315,26722.0
2022-02-15 14:05:00,53.48,53.49,53.43,53.44,13193.0,46.6315,46.6402,46.5879,46.5966,13193.0
2022-02-15 14:10:00,53.42,53.48,53.4,53.41,49263.0,46.5792,46.6315,46.5617,46.5704,49263.0
2022-02-15 14:15:00,53.41,53.49,53.4,53.47,16854.0,46.5704,46.6402,46.5617,46.6228,16854.0
2022-02-15 14:20:00,53.47,53.48,53.4,53.41,15045.0,46.6228,46.6315,46.5617,46.5704,15045.0
2022-02-15 14:25:00,53.41,53.41,53.36,53.36,15573.0,46.5704,46.5704,46.5269,46.5269,15573.0
2022-02-15 14:30:00,53.37,53.37,53.32,53.33,14015.0,46.5356,46.5356,46.492,46.5007,14015.0
2022-02-15 14:35:00,53.33,53.35,53.29,53.29,14336.0,46.5007,46.5181,46.4658,46.4658,14336.0
2022-02-15 14:40:00,53.29,53.31,53.24,53.29,17939.0,46.4658,46.4833,46.4222,46.4658,17939.0
2022-02-15 14:45:00,53.29,53.3,53.26,53.26,22541.0,46.4658,46.4745,46.4397,46.4397,22541.0
2022-02-15 14:50:00,53.26,53.26,53.22,53.23,11240.0,46.4397,46.4397,46.4048,46.4135,11240.0
2022-02-15 14:55:00,53.24,53.27,53.23,53.27,15714.0,46.4222,46.4484,46.4135,46.4484,15714.0
2022-02-15 15:00:00,53.27,53.32,53.26,53.3,30201.0,46.4484,46.492,46.4397,46.4745,30201.0
2022-02-15 15:05:00,53.3,53.36,53.3,53.35,29244.0,46.4745,46.5269,46.4745,46.5181,29244.0
2022-02-15 15:10:00,53.36,53.42,53.36,53.42,34116.0,46.5269,46.5792,46.5269,46.5792,34116.0
2022-02-15 15:15:00,53.4,53.44,53.38,53.4,21248.0,46.5617,46.5966,46.5443,46.5617,21248.0
2022-02-15 15:20:00,53.4,53.48,53.4,53.48,39642.0,46.5617,46.6315,46.5617,46.6315,39642.0
2022-02-15 15:25:00,53.47,53.48,53.39,53.42,29465.0,46.6228,46.6315,46.553,46.5792,29465.0
2022-02-15 15:30:00,53.41,53.46,53.4,53.45,42942.0,46.5704,46.614,46.5617,46.6053,42942.0
2022-02-15 15:35:00,53.45,53.46,53.36,53.37,35410.0,46.6053,46.614,46.5269,46.5356,35410.0
2022-02-15 15:40:00,53.37,53.41,53.33,53.39,26685.0,46.5356,46.5704,46.5007,46.553,26685.0
2022-02-15 15:45:00,53.4,53.43,53.32,53.35,48886.0,46.5617,46.5879,46.492,46.5181,48886.0
2022-02-15 15:50:00,53.33,53.46,53.32,53.42,72067.0,46.5007,46.614,46.492,46.5792,72067.0
2022-02-15 15:55:00,53.43,53.56,53.42,53.46,176353.0,46.5879,46.7012,46.5792,46.614,176353.0
2022-02-16 09:30:00,54.48,54.66,54.44,54.56,137954.0,47.5034,47.6604,47.4686,47.5732,137954.0
2022-02-16 09:35:00,54.57,54.74,54.52,54.72,48327.0,47.5819,47.7301,47.5383,47.7127,48327.0
2022-02-16 09:40:00,54.73,54.84,54.73,54.82,27196.0,47.7214,47.8173,47.7214,47.7999,27196.0
2022-02-16 09:45:00,54.85,54.99,54.84,54.89,110573.0,47.826,47.9481,47.8173,47.8609,110573.0
2022-02-16 09:50:00,54.88,54.95,54.77,54.94,73779.0,47.8522,47.9132,47.7563,47.9045,73779.0
2022-02-16 09:55:00,54.95,54.98,54.85,54.95,24107.0,47.9132,47.9394,47.826,47.9132,24107.0
2022-02-16 10:00:00,54.96,54.99,54.85,54.9,32331.0,47.922,47.9481,47.826,47.8696,32331.0
2022-02-16 10:05:00,54.88,54.99,54.88,54.91,22716.0,47.8522,47.9481,47.8522,47.8784,22716.0
2022-02-16 10:10:00,54.89,54.96,54.85,54.87,25018.0,47.8609,47.922,47.826,47.8435,25018.0
2022-02-16 10:15:00,54.87,54.95,54.85,54.89,26602.0,47.8435,47.9132,47.826,47.8609,26602.0
2022-02-16 10:20:00,54.86,54.9,54.85,54.89,20737.0,47.8348,47.8696,47.826,47.8609,20737.0
2022-02-16 10:25:00,54.89,55.01,54.88,54.96,53083.0,47.8609,47.9656,47.8522,47.922,53083.0
2022-02-16 10:30:00,54.95,54.99,54.93,54.96,19220.0,47.9132,47.9481,47.8958,47.922,19220.0
2022-02-16 10:35:00,54.96,55.02,54.92,54.95,36659.0,47.922,47.9743,47.8871,47.9132,36659.0
2022-02-16 10:40:00,54.97,54.97,54.84,54.86,33167.0,47.9307,47.9307,47.8173,47.8348,33167.0
2022-02-16 10:45:00,54.85,54.86,54.79,54.79,79066.0,47.826,47.8348,47.7737,47.7737,79066.0
2022-02-16 10:50:00,54.81,54.88,54.81,54.87,18441.0,47.7912,47.8522,47.7912,47.8435,18441.0
2022-02-16 10:55:00,54.84,54.85,54.79,54.84,36397.0,47.8173,47.826,47.7737,47.8173,36397.0
2022-02-16 11:00:00,54.84,54.88,54.8,54.84,12810.0,47.8173,47.8522,47.7824,47.8173,12810.0
2022-02-16 11:05:00,54.85,54.87,54.77,54.84,68258.0,47.826,47.8435,47.7563,47.8173,68258.0
2022-02-16 11:10:00,54.82,54.85,54.8,54.83,10704.0,47.7999,47.826,47.7824,47.8086,10704.0
2022-02-16 11:15:00,54.83,54.87,54.81,54.82,19031.0,47.8086,47.8435,47.7912,47.7999,19031.0
2022-02-16 11:20:00,54.81,54.85,54.79,54.81,23137.0,47.7912,47.826,47.7737,47.7912,23137.0
2022-02-16 11:25:00,54.8,54.87,54.79,54.87,26261.0,47.7824,47.8435,47.7737,47.8435,26261.0
2022-02-16 11:30:00,54.87,54.91,54.83,54.89,75010.0,47.8435,47.8784,47.8086,47.8609,75010.0
2022-02-16 11:35:00,54.9,54.92,54.85,54.88,31789.0,47.8696,47.8871,47.826,47.8522,31789.0
2022-02-16 11:40:00,54.87,54.87,54.71,54.73,53293.0,47.8435,47.8435,47.704,47.7214,53293.0
2022-02-16 11:45:00,54.71,54.74,54.67,54.73,7165.0,47.704,47.7301,47.6691,47.7214,7165.0
2022-02-16 11:50:00,54.74,54.75,54.69,54.71,6494.0,47.7301,47.7389,47.6865,47.704,6494.0
2022-02-16 11:55:00,54.73,54.77,54.72,54.75,6680.0,47.7214,47.7563,47.7127,47.7389,6680.0
2022-02-16 12:00:00,54.75,54.75,54.66,54.68,16572.0,47.7389,47.7389,47.6604,47.6778,16572.0
2022-02-16 12:05:00,54.67,54.72,54.67,54.72,7613.0,47.6691,47.7127,47.6691,47.7127,7613.0
2022-02-16 12:10:00,54.73,54.79,54.71,54.79,16230.0,47.7214,47.7737,47.704,47.7737,16230.0
2022-02-16 12:15:00,54.8,54.86,54.8,54.83,15824.0,47.7824,47.8348,47.7824,47.8086,15824.0
2022-02-16 12:20:00,54.82,54.86,54.79,54.8,12496.0,47.7999,47.8348,47.7737,47.7824,12496.0
2022-02-16 12:25:00,54.8,54.81,54.78,54.8,6471.0,47.7824,47.7912,47.765,47.7824,6471.0
2022-02-16 12:30:00,54.79,54.79,54.72,54.74,10221.0,47.7737,47.7737,47.7127,47.7301,10221.0
2022-02-16 12:35:00,54.73,54.74,54.61,54.62,26346.0,47.7214,47.7301,47.6168,47.6255,26346.0
2022-02-16 12:40:00,54.63,54.66,54.62,54.65,18909.0,47.6342,47.6604,47.6255,47.6517,18909.0
2022-02-16 12:45:00,54.64,54.71,54.59,54.71,9755.0,47.6429,47.704,47.5993,47.704,9755.0
2022-02-16 12:50:00,54.71,54.75,54.7,54.73,14421.0,47.704,47.7389,47.6953,47.7214,14421.0
2022-02-16 12:55:00,54.75,54.8,54.73,54.79,11856.0,47.7389,47.7824,47.7214,47.7737,11856.0
2022-02-16 13:00:00,54.79,54.81,54.78,54.79,6243.0,47.7737,47.7912,47.765,47.7737,6243.0
2022-02-16 13:05:00,54.79,54.85,54.78,54.83,6230.0,47.7737,47.826,47.765,47.8086,6230.0
2022-02-16 13:10:00,54.83,54.86,54.81,54.83,5502.0,47.8086,47.8348,47.7912,47.8086,5502.0
2022-02-16 13:15:00,54.81,54.83,54.75,54.77,53256.0,47.7912,47.8086,47.7389,47.7563,53256.0
2022-02-16 13:20:00,54.77,54.8,54.75,54.75,10705.0,47.7563,47.7824,47.7389,47.7389,10705.0
2022-02-16 13:25:00,54.76,54.79,54.74,54.77,4709.0,47.7476,47.7737,47.7301,47.7563,4709.0
2022-02-16 13:30:00,54.76,54.78,54.75,54.77,21943.0,47.7476,47.765,47.7389,47.7563,21943.0
2022-02-16 13:35:00,54.75,54.8,54.75,54.78,8304.0,47.7389,47.7824,47.7389,47.765,8304.0
2022-02-16 13:40:00,54.78,54.78,54.71,54.71,8547.0,47.765,47.765,47.704,47.704,8547.0
2022-02-16 13:45:00,54.71,54.71,54.67,54.68,10273.0,47.704,47.704,47.6691,47.6778,10273.0
2022-02-16 13:50:00,54.68,54.73,54.67,54.73,21209.0,47.6778,47.7214,47.6691,47.7214,21209.0
2022-02-16 13:55:00,54.74,54.77,54.71,54.73,14673.0,47.7301,47.7563,47.704,47.7214,14673.0
2022-02-16 14:00:00,54.67,54.83,54.56,54.71,39925.0,47.6691,47.8086,47.5732,47.704,39925.0
2022-02-16 14:05:00,54.7,54.83,54.67,54.8,18232.0,47.6953,47.8086,47.6691,47.7824,18232.0
2022-02-16 14:10:00,54.78,54.8,54.68,54.69,65783.0,47.765,47.7824,47.6778,47.6865,65783.0
2022-02-16 14:15:00,54.71,54.81,54.7,54.8,39104.0,47.704,47.7912,47.6953,47.7824,39104.0
2022-02-16 14:20:00,54.8,54.86,54.8,54.85,30606.0,47.7824,47.8348,47.7824,47.826,30606.0
2022-02-16 14:25:00,54.86,54.87,54.8,54.87,24998.0,47.8348,47.8435,47.7824,47.8435,24998.0
2022-02-16 14:30:00,54.89,54.92,54.84,54.84,18218.0,47.8609,47.8871,47.8173,47.8173,18218.0
2022-02-16 14:35:00,54.84,54.86,54.79,54.8,11876.0,47.8173,47.8348,47.7737,47.7824,11876.0
2022-02-16 14:40:00,54.81,54.82,54.76,54.79,23081.0,47.7912,47.7999,47.7476,47.7737,23081.0
2022-02-16 14:45:00,54.79,54.82,54.76,54.78,23561.0,47.7737,47.7999,47.7476,47.765,23561.0
2022-02-16 14:50:00,54.78,54.78,54.69,54.73,75915.0,47.765,47.765,47.6865,47.7214,75915.0
2022-02-16 14:55:00,54.73,54.73,54.65,54.66,13390.0,47.7214,47.7214,47.6517,47.6604,13390.0
2022-02-16 15:00:00,54.65,54.67,54.6,54.65,36855.0,47.6517,47.6691,47.6081,47.6517,36855.0
2022-02-16 15:05:00,54.65,54.65,54.58,54.62,32276.0,47.6517,47.6517,47.5906,47.6255,32276.0
2022-02-16 15:10:00,54.61,54.62,54.54,54.55,78173.0,47.6168,47.6255,47.5557,47.5645,78173.0
2022-02-16 15:15:00,54.54,54.55,54.47,54.48,57904.0,47.5557,47.5645,47.4947,47.5034,57904.0
2022-02-16 15:20:00,54.48,54.48,54.28,54.33,62829.0,47.5034,47.5034,47.329,47.3726,62829.0
2022-02-16 15:25:00,54.33,54.35,54.27,54.27,88119.0,47.3726,47.3901,47.3203,47.3203,88119.0
2022-02-16 15:30:00,54.28,54.28,54.06,54.08,79870.0,47.329,47.329,47.1372,47.1547,79870.0
2022-02-16 15:35:00,54.08,54.21,54.08,54.19,51084.0,47.1547,47.268,47.1547,47.2506,51084.0
2022-02-16 15:40:00,54.18,54.2,54.14,54.17,72864.0,47.2418,47.2593,47.207,47.2331,72864.0
2022-02-16 15:45:00,54.17,54.19,54.12,54.16,98654.0,47.2331,47.2506,47.1895,47.2244,98654.0
2022-02-16 15:50:00,54.16,54.23,54.04,54.05,177136.0,47.2244,47.2854,47.1198,47.1285,177136.0
2022-02-16 15:55:00,54.05,54.09,53.97,54.04,364141.0,47.1285,47.1634,47.0587,47.1198,364141.0
2022-02-17 09:30:00,53.85,54.0,53.71,53.75,129870.0,47.3744,47.5063,47.2512,47.2864,129870.0
2022-02-17 09:35:00,53.77,53.79,53.62,53.76,89129.0,47.304,47.3216,47.172,47.2952,89129.0
2022-02-17 09:40:00,53.77,53.92,53.74,53.88,34916.0,47.304,47.4359,47.2776,47.4007,34916.0
2022-02-17 09:45:00,53.87,53.98,53.78,53.78,77656.0,47.3919,47.4887,47.3128,47.3128,77656.0
2022-02-17 09:50:00,53.79,53.81,53.63,53.72,32353.0,47.3216,47.3392,47.1808,47.26,32353.0
2022-02-17 09:55:00,53.72,53.76,53.6,53.65,46562.0,47.26,47.2952,47.1544,47.1984,46562.0
2022-02-17 10:00:00,53.64,53.66,53.46,53.54,98392.0,47.1896,47.2072,47.0313,47.1016,98392.0
2022-02-17 10:05:00,53.52,53.63,53.47,53.48,44465.0,47.084,47.1808,47.04,47.0488,44465.0
2022-02-17 10:10:00,53.48,53.59,53.48,53.56,23965.0,47.0488,47.1456,47.0488,47.1192,23965.0
2022-02-17 10:15:00,53.55,53.6,53.47,53.58,26322.0,47.1104,47.1544,47.04,47.1368,26322.0
2022-02-17 10:20:00,53.59,53.59,53.39,53.39,35696.0,47.1456,47.1456,46.9697,46.9697,35696.0
2022-02-17 10:25:00,53.39,53.46,53.33,53.4,40639.0,46.9697,47.0313,46.9169,46.9785,40639.0
2022-02-17 10:30:00,53.4,53.41,53.3,53.32,30880.0,46.9785,46.9873,46.8905,46.9081,30880.0
2022-02-17 10:35:00,53.31,53.34,53.27,53.29,19391.0,46.8993,46.9257,46.8641,46.8817,19391.0
2022-02-17 10:40:00,53.29,53.3,53.2,53.22,12258.0,46.8817,46.8905,46.8025,46.8201,12258.0
2022-02-17 10:45:00,53.22,53.32,53.14,53.18,27145.0,46.8201,46.9081,46.7497,46.7849,27145.0
2022-02-17 10:50:00,53.19,53.19,53.13,53.13,17432.0,46.7937,46.7937,46.7409,46.7409,17432.0
2022-02-17 10:55:00,53.14,53.35,53.14,53.24,28371.0,46.7497,46.9345,46.7497,46.8377,28371.0
2022-02-17 11:00:00,53.22,53.3,53.2,53.22,16313.0,46.8201,46.8905,46.8025,46.8201,16313.0
2022-02-17 11:05:00,53.22,53.39,53.22,53.37,32424.0,46.8201,46.9697,46.8201,46.9521,32424.0
2022-02-17 11:10:00,53.36,53.39,53.31,53.37,17769.0,46.9433,46.9697,46.8993,46.9521,17769.0
2022-02-17 11:15:00,53.37,53.42,53.32,53.39,31233.0,46.9521,46.9961,46.9081,46.9697,31233.0
2022-02-17 11:20:00,53.41,53.41,53.35,53.35,23107.0,46.9873,46.9873,46.9345,46.9345,23107.0
2022-02-17 11:25:00,53.35,53.53,53.32,53.51,46112.0,46.9345,47.0928,46.9081,47.0752,46112.0
2022-02-17 11:30:00,53.5,53.62,53.49,53.6,46229.0,47.0664,47.172,47.0576,47.1544,46229.0
2022-02-17 11:35:00,53.61,53.65,53.57,53.63,12383.0,47.1632,47.1984,47.128,47.1808,12383.0
2022-02-17 11:40:00,53.6,53.6,53.34,53.44,9592.0,47.1544,47.1544,46.9257,47.0137,9592.0
2022-02-17 11:45:00,53.43,53.57,53.43,53.56,10141.0,47.0049,47.128,47.0049,47.1192,10141.0
2022-02-17 11:50:00,53.55,53.58,53.53,53.55,18651.0,47.1104,47.1368,47.0928,47.1104,18651.0
2022-02-17 11:55:00,53.55,53.6,53.55,53.58,9634.0,47.1104,47.1544,47.1104,47.1368,9634.0
2022-02-17 12:00:00,53.58,53.64,53.53,53.64,9515.0,47.1368,47.1896,47.0928,47.1896,9515.0
2022-02-17 12:05:00,53.64,53.68,53.6,53.62,10151.0,47.1896,47.2248,47.1544,47.172,10151.0
2022-02-17 12:10:00,53.63,53.69,53.6,53.68,10137.0,47.1808,47.2336,47.1544,47.2248,10137.0
2022-02-17 12:15:00,53.68,53.74,53.68,53.72,12806.0,47.2248,47.2776,47.2248,47.26,12806.0
2022-02-17 12:20:00,53.72,53.73,53.66,53.68,6581.0,47.26,47.2688,47.2072,47.2248,6581.0
2022-02-17 12:25:00,53.69,53.71,53.66,53.7,11749.0,47.2336,47.2512,47.2072,47.2424,11749.0
2022-02-17 12:30:00,53.71,53.71,53.65,53.66,6967.0,47.2512,47.2512,47.1984,47.2072,6967.0
2022-02-17 12:35:00,53.67,53.72,53.64,53.65,8782.0,47.216,47.26,47.1896,47.1984,8782.0
2022-02-17 12:40:00,53.65,53.67,53.58,53.63,9878.0,47.1984,47.216,47.1368,47.1808,9878.0
2022-02-17 12:45:00,53.64,53.64,53.56,53.57,7151.0,47.1896,47.1896,47.1192,47.128,7151.0
2022-02-17 12:50:00,53.57,53.57,53.53,53.54,9651.0,47.128,47.128,47.0928,47.1016,9651.0
2022-02-17 12:55:00,53.54,53.55,53.51,53.54,18799.0,47.1016,47.1104,47.0752,47.1016,18799.0
2022-02-17 13:00:00,53.55,53.56,53.52,53.52,9937.0,47.1104,47.1192,47.084,47.084,9937.0
2022-02-17 13:05:00,53.52,53.52,53.47,53.48,6592.0,47.084,47.084,47.04,47.0488,6592.0
2022-02-17 13:10:00,53.49,53.51,53.43,53.5,10754.0,47.0576,47.0752,47.0049,47.0664,10754.0
2022-02-17 13:15:00,53.5,53.55,53.49,53.51,9178.0,47.0664,47.1104,47.0576,47.0752,9178.0
2022-02-17 13:20:00,53.51,53.51,53.4,53.46,30791.0,47.0752,47.0752,46.9785,47.0313,30791.0
2022-02-17 13:25:00,53.43,53.47,53.42,53.43,9395.0,47.0049,47.04,46.9961,47.0049,9395.0
2022-02-17 13:30:00,53.43,53.48,53.39,53.42,7154.0,47.0049,47.0488,46.9697,46.9961,7154.0
2022-02-17 13:35:00,53.4,53.41,53.37,53.37,15964.0,46.9785,46.9873,46.9521,46.9521,15964.0
2022-02-17 13:40:00,53.35,53.36,53.31,53.35,17134.0,46.9345,46.9433,46.8993,46.9345,17134.0
2022-02-17 13:45:00,53.35,53.36,53.3,53.34,11267.0,46.9345,46.9433,46.8905,46.9257,11267.0
2022-02-17 13:50:00,53.31,53.36,53.31,53.34,8981.0,46.8993,46.9433,46.8993,46.9257,8981.0
2022-02-17 13:55:00,53.32,53.37,53.32,53.36,8292.0,46.9081,46.9521,46.9081,46.9433,8292.0
2022-02-17 14:00:00,53.36,53.37,53.31,53.34,12520.0,46.9433,46.9521,46.8993,46.9257,12520.0
2022-02-17 14:05:00,53.33,53.35,53.32,53.33,6519.0,46.9169,46.9345,46.9081,46.9169,6519.0
2022-02-17 14:10:00,53.33,53.33,53.25,53.26,13137.0,46.9169,46.9169,46.8465,46.8553,13137.0
2022-02-17 14:15:00,53.26,53.32,53.24,53.32,9461.0,46.8553,46.9081,46.8377,46.9081,9461.0
2022-02-17 14:20:00,53.32,53.33,53.29,53.3,9098.0,46.9081,46.9169,46.8817,46.8905,9098.0
2022-02-17 14:25:00,53.3,53.35,53.28,53.35,11867.0,46.8905,46.9345,46.8729,46.9345,11867.0
2022-02-17 14:30:00,53.36,53.36,53.33,53.33,4485.0,46.9433,46.9433,46.9169,46.9169,4485.0
2022-02-17 14:35:00,53.35,53.39,53.31,53.37,18222.0,46.9345,46.9697,46.8993,46.9521,18222.0
2022-02-17 14:40:00,53.37,53.38,53.36,53.37,11715.0,46.9521,46.9609,46.9433,46.9521,11715.0
2022-02-17 14:45:00,53.37,53.42,53.36,53.42,20452.0,46.9521,46.9961,46.9433,46.9961,20452.0
2022-02-17 14:50:00,53.43,53.43,53.36,53.39,8200.0,47.0049,47.0049,46.9433,46.9697,8200.0
2022-02-17 14:55:00,53.41,53.41,53.37,53.39,12039.0,46.9873,46.9873,46.9521,46.9697,12039.0
2022-02-17 15:00:00,53.39,53.4,53.33,53.36,11882.0,46.9697,46.9785,46.9169,46.9433,11882.0
2022-02-17 15:05:00,53.35,53.41,53.3,53.37,112590.0,46.9345,46.9873,46.8905,46.9521,112590.0
2022-02-17 15:10:00,53.36,53.42,53.32,53.4,21740.0,46.9433,46.9961,46.9081,46.9785,21740.0
2022-02-17 15:15:00,53.4,53.41,53.33,53.35,7164.0,46.9785,46.9873,46.9169,46.9345,7164.0
2022-02-17 15:20:00,53.39,53.51,53.34,53.44,19118.0,46.9697,47.0752,46.9257,47.0137,19118.0
2022-02-17 15:25:00,53.47,53.49,53.45,53.49,15510.0,47.04,47.0576,47.0225,47.0576,15510.0
2022-02-17 15:30:00,53.48,53.55,53.48,53.48,32284.0,47.0488,47.1104,47.0488,47.0488,32284.0
2022-02-17 15:35:00,53.49,53.59,53.49,53.58,23538.0,47.0576,47.1456,47.0576,47.1368,23538.0
2022-02-17 15:40:00,53.58,53.63,53.55,53.62,37991.0,47.1368,47.1808,47.1104,47.172,37991.0
2022-02-17 15:45:00,53.63,53.68,53.58,53.59,28339.0,47.1808,47.2248,47.1368,47.1456,28339.0
2022-02-17 15:50:00,53.58,53.59,53.46,53.53,50706.0,47.1368,47.1456,47.0313,47.0928,50706.0
2022-02-17 15:55:00,53.53,53.64,53.53,53.63,141718.0,47.0928,47.1896,47.0928,47.1808,141718.0
2022-02-18 09:30:00,53.24,53.27,53.13,53.16,98864.0,46.8377,46.8641,46.7409,46.7673,98864.0
2022-02-18 09:35:00,53.16,53.25,53.02,53.25,36098.0,46.7673,46.8465,46.6442,46.8465,36098.0
2022-02-18 09:40:00,53.23,53.26,53.07,53.1,54079.0,46.8289,46.8553,46.6882,46.7145,54079.0
2022-02-18 09:45:00,53.1,53.34,53.02,53.31,41995.0,46.7145,46.9257,46.6442,46.8993,41995.0
2022-02-18 09:50:00,53.33,53.41,53.32,53.38,33376.0,46.9169,46.9873,46.9081,46.9609,33376.0
2022-02-18 09:55:00,53.39,53.49,53.39,53.46,16567.0,46.9697,47.0576,46.9697,47.0313,16567.0
2022-02-18 10:00:00,53.45,53.45,53.32,53.41,13864.0,47.0225,47.0225,46.9081,46.9873,13864.0
2022-02-18 10:05:00,53.41,53.43,53.34,53.4,21842.0,46.9873,47.0049,46.9257,46.9785,21842.0
2022-02-18 10:10:00,53.41,53.46,53.35,53.44,20884.0,46.9873,47.0313,46.9345,47.0137,20884.0
2022-02-18 10:15:00,53.45,53.49,53.34,53.39,24912.0,47.0225,47.0576,46.9257,46.9697,24912.0
2022-02-18 10:20:00,53.4,53.41,53.25,53.28,16638.0,46.9785,46.9873,46.8465,46.8729,16638.0
2022-02-18 10:25:00,53.27,53.33,53.22,53.26,19813.0,46.8641,46.9169,46.8201,46.8553,19813.0
2022-02-18 10:30:00,53.27,53.31,53.23,53.28,24794.0,46.8641,46.8993,46.8289,46.8729,24794.0
2022-02-18 10:35:00,53.28,53.32,53.23,53.23,12656.0,46.8729,46.9081,46.8289,46.8289,12656.0
2022-02-18 10:40:00,53.22,53.24,53.14,53.24,19167.0,46.8201,46.8377,46.7497,46.8377,19167.0
2022-02-18 10:45:00,53.23,53.23,53.13,53.15,20602.0,46.8289,46.8289,46.7409,46.7585,20602.0
2022-02-18 10:50:00,53.17,53.19,53.12,53.16,17284.0,46.7761,46.7937,46.7321,46.7673,17284.0
2022-02-18 10:55:00,53.16,53.16,53.09,53.09,16343.0,46.7673,46.7673,46.7057,46.7057,16343.0
2022-02-18 11:00:00,53.1,53.12,52.97,52.99,39713.0,46.7145,46.7321,46.6002,46.6178,39713.0
2022-02-18 11:05:00,52.98,53.08,52.98,53.05,18545.0,46.609,46.6969,46.609,46.6706,18545.0
2022-02-18 11:10:00,53.09,53.17,53.08,53.11,15691.0,46.7057,46.7761,46.6969,46.7233,15691.0
2022-02-18 11:15:00,53.07,53.17,53.07,53.17,12803.0,46.6882,46.7761,46.6882,46.7761,12803.0
2022-02-18 11:20:00,53.18,53.28,53.18,53.28,51496.0,46.7849,46.8729,46.7849,46.8729,51496.0
2022-02-18 11:25:00,53.27,53.32,53.24,53.27,36816.0,46.8641,46.9081,46.8377,46.8641,36816.0
2022-02-18 11:30:00,53.28,53.28,53.1,53.19,93601.0,46.8729,46.8729,46.7145,46.7937,93601.0
2022-02-18 11:35:00,53.18,53.22,53.13,53.22,23374.0,46.7849,46.8201,46.7409,46.8201,23374.0
2022-02-18 11:40:00,53.21,53.26,53.21,53.22,7371.0,46.8113,46.8553,46.8113,46.8201,7371.0
2022-02-18 11:45:00,53.22,53.22,53.13,53.14,16243.0,46.8201,46.8201,46.7409,46.7497,16243.0
2022-02-18 11:50:00,53.14,53.14,53.0,53.01,15438.0,46.7497,46.7497,46.6266,46.6354,15438.0
2022-02-18 11:55:00,53.0,53.03,52.9,52.9,13302.0,46.6266,46.653,46.5386,46.5386,13302.0
2022-02-18 12:00:00,52.9,52.91,52.85,52.88,22592.0,46.5386,46.5474,46.4946,46.521,22592.0
2022-02-18 12:05:00,52.88,52.89,52.85,52.87,21967.0,46.521,46.5298,46.4946,46.5122,21967.0
2022-02-18 12:10:00,52.88,52.9,52.83,52.85,30490.0,46.521,46.5386,46.477,46.4946,30490.0
2022-02-18 12:15:00,52.87,53.0,52.84,52.94,19899.0,46.5122,46.6266,46.4858,46.5738,19899.0
2022-02-18 12:20:00,52.97,53.02,52.93,52.93,16549.0,46.6002,46.6442,46.565,46.565,16549.0
2022-02-18 12:25:00,52.94,53.05,52.93,53.01,16499.0,46.5738,46.6706,46.565,46.6354,16499.0
2022-02-18 12:30:00,52.99,53.06,52.91,52.98,55008.0,46.6178,46.6794,46.5474,46.609,55008.0
2022-02-18 12:35:00,52.98,53.02,52.93,52.94,20643.0,46.609,46.6442,46.565,46.5738,20643.0
2022-02-18 12:40:00,52.95,53.01,52.93,52.97,17627.0,46.5826,46.6354,46.565,46.6002,17627.0
2022-02-18 12:45:00,52.99,52.99,52.9,52.91,9126.0,46.6178,46.6178,46.5386,46.5474,9126.0
2022-02-18 12:50:00,52.91,52.97,52.9,52.93,8408.0,46.5474,46.6002,46.5386,46.565,8408.0
2022-02-18 12:55:00,52.97,52.98,52.93,52.96,10076.0,46.6002,46.609,46.565,46.5914,10076.0
2022-02-18 13:00:00,52.97,52.98,52.92,52.94,14188.0,46.6002,46.609,46.5562,46.5738,14188.0
2022-02-18 13:05:00,52.93,52.94,52.89,52.92,12933.0,46.565,46.5738,46.5298,46.5562,12933.0
2022-02-18 13:10:00,52.92,52.94,52.92,52.94,13183.0,46.5562,46.5738,46.5562,46.5738,13183.0
2022-02-18 13:15:00,52.92,52.95,52.84,52.9,12408.0,46.5562,46.5826,46.4858,46.5386,12408.0
2022-02-18 13:20:00,52.91,53.03,52.9,53.02,11722.0,46.5474,46.653,46.5386,46.6442,11722.0
2022-02-18 13:25:00,53.02,53.03,52.99,53.01,16338.0,46.6442,46.653,46.6178,46.6354,16338.0
2022-02-18 13:30:00,53.0,53.01,52.97,52.98,25331.0,46.6266,46.6354,46.6002,46.609,25331.0
2022-02-18 13:35:00,52.97,52.99,52.97,52.99,8162.0,46.6002,46.6178,46.6002,46.6178,8162.0
2022-02-18 13:40:00,53.0,53.0,52.97,52.98,16686.0,46.6266,46.6266,46.6002,46.609,16686.0
2022-02-18 13:45:00,52.98,53.0,52.97,52.99,10852.0,46.609,46.6266,46.6002,46.6178,10852.0
2022-02-18 13:50:00,52.98,53.09,52.98,53.05,31620.0,46.609,46.7057,46.609,46.6706,31620.0
2022-02-18 13:55:00,53.05,53.06,52.99,52.99,15328.0,46.6706,46.6794,46.6178,46.6178,15328.0
2022-02-18 14:00:00,53.02,53.06,52.99,53.03,3717.0,46.6442,46.6794,46.6178,46.653,3717.0
2022-02-18 14:05:00,53.05,53.05,52.95,53.0,15902.0,46.6706,46.6706,46.5826,46.6266,15902.0
2022-02-18 14:10:00,52.99,53.03,52.98,52.99,12264.0,46.6178,46.653,46.609,46.6178,12264.0
2022-02-18 14:15:00,53.01,53.09,53.0,53.08,7379.0,46.6354,46.7057,46.6266,46.6969,7379.0
2022-02-18 14:20:00,53.08,53.14,53.08,53.13,24437.0,46.6969,46.7497,46.6969,46.7409,24437.0
2022-02-18 14:25:00,53.12,53.17,53.1,53.16,19055.0,46.7321,46.7761,46.7145,46.7673,19055.0
2022-02-18 14:30:00,53.16,53.2,53.15,53.19,22706.0,46.7673,46.8025,46.7585,46.7937,22706.0
2022-02-18 14:35:00,53.18,53.2,53.15,53.16,31642.0,46.7849,46.8025,46.7585,46.7673,31642.0
2022-02-18 14:40:00,53.16,53.18,53.12,53.17,26475.0,46.7673,46.7849,46.7321,46.7761,26475.0
2022-02-18 14:45:00,53.17,53.18,53.16,53.16,21045.0,46.7761,46.7849,46.7673,46.7673,21045.0
2022-02-18 14:50:00,53.17,53.25,53.13,53.25,27967.0,46.7761,46.8465,46.7409,46.8465,27967.0
2022-02-18 14:55:00,53.24,53.33,53.24,53.33,17748.0,46.8377,46.9169,46.8377,46.9169,17748.0
2022-02-18 15:00:00,53.32,53.34,53.26,53.27,29496.0,46.9081,46.9257,46.8553,46.8641,29496.0
2022-02-18 15:05:00,53.27,53.28,53.2,53.24,16202.0,46.8641,46.8729,46.8025,46.8377,16202.0
2022-02-18 15:10:00,53.25,53.29,53.21,53.23,11922.0,46.8465,46.8817,46.8113,46.8289,11922.0
2022-02-18 15:15:00,53.23,53.24,53.18,53.18,22055.0,46.8289,46.8377,46.7849,46.7849,22055.0
2022-02-18 15:20:00,53.19,53.23,53.15,53.18,37528.0,46.7937,46.8289,46.7585,46.7849,37528.0
2022-02-18 15:25:00,53.17,53.23,53.13,53.14,42476.0,46.7761,46.8289,46.7409,46.7497,42476.0
2022-02-18 15:30:00,53.13,53.14,53.06,53.07,33885.0,46.7409,46.7497,46.6794,46.6882,33885.0
2022-02-18 15:35:00,53.06,53.1,53.04,53.07,32321.0,46.6794,46.7145,46.6618,46.6882,32321.0
2022-02-18 15:40:00,53.07,53.21,53.06,53.18,30782.0,46.6882,46.8113,46.6794,46.7849,30782.0
2022-02-18 15:45:00,53.18,53.23,53.12,53.19,43986.0,46.7849,46.8289,46.7321,46.7937,43986.0
2022-02-18 15:50:00,53.18,53.19,53.08,53.14,54232.0,46.7849,46.7937,46.6969,46.7497,54232.0
2022-02-18 15:55:00,53.15,53.25,53.14,53.23,149844.0,46.7585,46.8465,46.7497,46.8289,149844.0
2022-02-22 09:30:00,53.65,53.79,53.65,53.69,164204.0,47.1984,47.3216,47.1984,47.2336,164204.0
2022-02-22 09:35:00,53.66,53.84,53.66,53.68,77402.0,47.2072,47.3656,47.2072,47.2248,77402.0
2022-02-22 09:40:00,53.7,53.88,53.67,53.8,91152.0,47.2424,47.4007,47.216,47.3304,91152.0
2022-02-22 09:45:00,53.8,53.9,53.78,53.81,49871.0,47.3304,47.4183,47.3128,47.3392,49871.0
2022-02-22 09:50:00,53.77,53.83,53.67,53.76,35022.0,47.304,47.3568,47.216,47.2952,35022.0
2022-02-22 09:55:00,53.7,53.71,53.55,53.62,39486.0,47.2424,47.2512,47.1104,47.172,39486.0
2022-02-22 10:00:00,53.59,53.6,53.45,53.5,25214.0,47.1456,47.1544,47.0225,47.0664,25214.0
2022-02-22 10:05:00,53.49,53.49,53.38,53.46,21335.0,47.0576,47.0576,46.9609,47.0313,21335.0
2022-02-22 10:10:00,53.37,53.4,53.31,53.37,46840.0,46.9521,46.9785,46.8993,46.9521,46840.0
2022-02-22 10:15:00,53.35,53.41,53.33,53.41,34655.0,46.9345,46.9873,46.9169,46.9873,34655.0
2022-02-22 10:20:00,53.39,53.4,53.25,53.3,31390.0,46.9697,46.9785,46.8465,46.8905,31390.0
2022-02-22 10:25:00,53.32,53.45,53.24,53.3,46156.0,46.9081,47.0225,46.8377,46.8905,46156.0
2022-02-22 10:30:00,53.28,53.4,53.28,53.36,78072.0,46.8729,46.9785,46.8729,46.9433,78072.0
2022-02-22 10:35:00,53.36,53.41,53.3,53.31,99631.0,46.9433,46.9873,46.8905,46.8993,99631.0
2022-02-22 10:40:00,53.29,53.31,53.14,53.2,33382.0,46.8817,46.8993,46.7497,46.8025,33382.0
2022-02-22 10:45:00,53.19,53.28,53.15,53.19,49287.0,46.7937,46.8729,46.7585,46.7937,49287.0
2022-02-22 10:50:00,53.17,53.28,53.11,53.27,22889.0,46.7761,46.8729,46.7233,46.8641,22889.0
2022-02-22 10:55:00,53.25,53.26,53.15,53.18,10888.0,46.8465,46.8553,46.7585,46.7849,10888.0
2022-02-22 11:00:00,53.13,53.16,53.03,53.08,15025.0,46.7409,46.7673,46.653,46.6969,15025.0
2022-02-22 11:05:00,53.08,53.08,52.91,52.92,55089.0,46.6969,46.6969,46.5474,46.5562,55089.0
2022-02-22 11:10:00,52.95,53.09,52.92,52.94,51039.0,46.5826,46.7057,46.5562,46.5738,51039.0
2022-02-22 11:15:00,52.95,52.95,52.86,52.93,20693.0,46.5826,46.5826,46.5034,46.565,20693.0
2022-02-22 11:20:00,52.93,53.03,52.91,53.02,42144.0,46.565,46.653,46.5474,46.6442,42144.0
2022-02-22 11:25:00,53.02,53.08,52.98,53.04,155409.0,46.6442,46.6969,46.609,46.6618,155409.0
2022-02-22 11:30:00,53.04,53.06,52.99,53.05,63449.0,46.6618,46.6794,46.6178,46.6706,63449.0
2022-02-22 11:35:00,53.05,53.11,53.04,53.06,34894.0,46.6706,46.7233,46.6618,46.6794,34894.0
2022-02-22 11:40:00,53.05,53.17,53.04,53.13,12317.0,46.6706,46.7761,46.6618,46.7409,12317.0
2022-02-22 11:45:00,53.14,53.15,53.1,53.13,7919.0,46.7497,46.7585,46.7145,46.7409,7919.0
2022-02-22 11:50:00,53.11,53.13,52.95,52.97,22275.0,46.7233,46.7409,46.5826,46.6002,22275.0
2022-02-22 11:55:00,52.97,52.98,52.92,52.96,34541.0,46.6002,46.609,46.5562,46.5914,34541.0
2022-02-22 12:00:00,52.96,52.98,52.93,52.95,14441.0,46.5914,46.609,46.565,46.5826,14441.0
2022-02-22 12:05:00,52.95,52.97,52.89,52.92,38565.0,46.5826,46.6002,46.5298,46.5562,38565.0
2022-02-22 12:10:00,52.91,52.93,52.83,52.84,29049.0,46.5474,46.565,46.477,46.4858,29049.0
2022-02-22 12:15:00,52.84,52.86,52.81,52.82,17977.0,46.4858,46.5034,46.4594,46.4682,17977.0
2022-02-22 12:20:00,52.82,52.86,52.74,52.74,35578.0,46.4682,46.5034,46.3978,46.3978,35578.0
2022-02-22 12:25:00,52.73,52.8,52.68,52.71,45961.0,46.389,46.4506,46.345,46.3714,45961.0
2022-02-22 12:30:00,52.71,52.75,52.67,52.73,20440.0,46.3714,46.4066,46.3363,46.389,20440.0
2022-02-22 12:35:00,52.73,52.76,52.68,52.68,24711.0,46.389,46.4154,46.345,46.345,24711.0
2022-02-22 12:40:00,52.68,52.68,52.54,52.65,25080.0,46.345,46.345,46.2219,46.3187,25080.0
2022-02-22 12:45:00,52.66,52.66,52.58,52.58,7889.0,46.3275,46.3275,46.2571,46.2571,7889.0
2022-02-22 12:50:00,52.58,52.59,52.5,52.51,32445.0,46.2571,46.2659,46.1867,46.1955,32445.0
2022-02-22 12:55:00,52.5,52.51,52.44,52.47,16971.0,46.1867,46.1955,46.1339,46.1603,16971.0
2022-02-22 13:00:00,52.47,52.52,52.47,52.49,15949.0,46.1603,46.2043,46.1603,46.1779,15949.0
2022-02-22 13:05:00,52.5,52.55,52.48,52.48,19021.0,46.1867,46.2307,46.1691,46.1691,19021.0
2022-02-22 13:10:00,52.49,52.58,52.48,52.5,12400.0,46.1779,46.2571,46.1691,46.1867,12400.0
2022-02-22 13:15:00,52.52,52.54,52.47,52.53,12122.0,46.2043,46.2219,46.1603,46.2131,12122.0
2022-02-22 13:20:00,52.53,52.61,52.51,52.59,23316.0,46.2131,46.2835,46.1955,46.2659,23316.0
2022-02-22 13:25:00,52.6,52.6,52.52,52.52,16898.0,46.2747,46.2747,46.2043,46.2043,16898.0
2022-02-22 13:30:00,52.52,52.55,52.48,52.5,8218.0,46.2043,46.2307,46.1691,46.1867,8218.0
2022-02-22 13:35:00,52.49,52.5,52.37,52.41,20233.0,46.1779,46.1867,46.0723,46.1075,20233.0
2022-02-22 13:40:00,52.42,52.44,52.23,52.25,27435.0,46.1163,46.1339,45.9492,45.9668,27435.0
2022-02-22 13:45:00,52.24,52.27,52.2,52.2,33024.0,45.958,45.9844,45.9228,45.9228,33024.0
2022-02-22 13:50:00,52.19,52.19,52.09,52.09,20906.0,45.914,45.914,45.826,45.826,20906.0
2022-02-22 13:55:00,52.1,52.24,52.1,52.23,18240.0,45.8348,45.958,45.8348,45.9492,18240.0
2022-02-22 14:00:00,52.23,52.28,52.13,52.25,13804.0,45.9492,45.9932,45.8612,45.9668,13804.0
2022-02-22 14:05:00,52.25,52.25,52.16,52.19,8421.0,45.9668,45.9668,45.8876,45.914,8421.0
2022-02-22 14:10:00,52.19,52.21,52.12,52.2,40754.0,45.914,45.9316,45.8524,45.9228,40754.0
2022-02-22 14:15:00,52.21,52.3,52.18,52.21,41645.0,45.9316,46.0107,45.9052,45.9316,41645.0
2022-02-22 14:20:00,52.21,52.24,52.13,52.14,22009.0,45.9316,45.958,45.8612,45.87,22009.0
2022-02-22 14:25:00,52.16,52.42,52.14,52.39,28564.0,45.8876,46.1163,45.87,46.0899,28564.0
2022-02-22 14:30:00,52.37,52.43,52.3,52.33,18181.0,46.0723,46.1251,46.0107,46.0371,18181.0
2022-02-22 14:35:00,52.33,52.46,52.31,52.36,20488.0,46.0371,46.1515,46.0195,46.0635,20488.0
2022-02-22 14:40:00,52.4,52.47,52.38,52.4,12289.0,46.0987,46.1603,46.0811,46.0987,12289.0
2022-02-22 14:45:00,52.38,52.61,52.34,52.61,21470.0,46.0811,46.2835,46.0459,46.2835,21470.0
2022-02-22 14:50:00,52.59,52.67,52.56,52.65,30435.0,46.2659,46.3363,46.2395,46.3187,30435.0
2022-02-22 14:55:00,52.64,52.74,52.63,52.66,24150.0,46.3099,46.3978,46.3011,46.3275,24150.0
2022-02-22 15:00:00,52.67,52.81,52.66,52.8,22397.0,46.3363,46.4594,46.3275,46.4506,22397.0
2022-02-22 15:05:00,52.8,52.81,52.64,52.66,29453.0,46.4506,46.4594,46.3099,46.3275,29453.0
2022-02-22 15:10:00,52.65,52.77,52.65,52.69,20156.0,46.3187,46.4242,46.3187,46.3538,20156.0
2022-02-22 15:15:00,52.69,52.71,52.61,52.62,39122.0,46.3538,46.3714,46.2835,46.2923,39122.0
2022-02-22 15:20:00,52.61,52.65,52.57,52.58,30570.0,46.2835,46.3187,46.2483,46.2571,30570.0
2022-02-22 15:25:00,52.59,52.69,52.59,52.65,25972.0,46.2659,46.3538,46.2659,46.3187,25972.0
2022-02-22 15:30:00,52.64,52.71,52.61,52.71,26808.0,46.3099,46.3714,46.2835,46.3714,26808.0
2022-02-22 15:35:00,52.71,52.75,52.64,52.75,25717.0,46.3714,46.4066,46.3099,46.4066,25717.0
2022-02-22 15:40:00,52.75,52.77,52.66,52.67,36555.0,46.4066,46.4242,46.3275,46.3363,36555.0
2022-02-22 15:45:00,52.67,52.67,52.57,52.57,37670.0,46.3363,46.3363,46.2483,46.2483,37670.0
2022-02-22 15:50:00,52.55,52.55,52.48,52.5,68571.0,46.2307,46.2307,46.1691,46.1867,68571.0
2022-02-22 15:55:00,52.5,52.72,52.5,52.71,128191.0,46.1867,46.3802,46.1867,46.3714,128191.0
2022-02-23 09:30:00,52.96,52.98,52.78,52.9,94066.0,46.5914,46.609,46.433,46.5386,94066.0
2022-02-23 09:35:00,52.9,53.0,52.86,52.89,43300.0,46.5386,46.6266,46.5034,46.5298,43300.0
2022-02-23 09:40:00,52.89,53.17,52.84,53.1,34612.0,46.5298,46.7761,46.4858,46.7145,34612.0
2022-02-23 09:45:00,53.1,53.15,52.98,53.03,40246.0,46.7145,46.7585,46.609,46.653,40246.0
2022-02-23 09:50:00,53.03,53.07,52.92,52.93,21151.0,46.653,46.6882,46.5562,46.565,21151.0
2022-02-23 09:55:00,52.94,52.95,52.78,52.78,17120.0,46.5738,46.5826,46.433,46.433,17120.0
2022-02-23 10:00:00,52.8,53.02,52.76,53.01,21211.0,46.4506,46.6442,46.4154,46.6354,21211.0
2022-02-23 10:05:00,53.02,53.03,52.85,52.92,25373.0,46.6442,46.653,46.4946,46.5562,25373.0
2022-02-23 10:10:00,52.91,52.99,52.88,52.92,37176.0,46.5474,46.6178,46.521,46.5562,37176.0
2022-02-23 10:15:00,52.88,53.03,52.85,52.97,36601.0,46.521,46.653,46.4946,46.6002,36601.0
2022-02-23 10:20:00,52.98,53.0,52.89,52.93,25871.0,46.609,46.6266,46.5298,46.565,25871.0
2022-02-23 10:25:00,52.94,52.97,52.86,52.86,14121.0,46.5738,46.6002,46.5034,46.5034,14121.0
2022-02-23 10:30:00,52.87,52.91,52.77,52.91,36605.0,46.5122,46.5474,46.4242,46.5474,36605.0
2022-02-23 10:35:00,52.95,53.09,52.93,53.07,23125.0,46.5826,46.7057,46.565,46.6882,23125.0
2022-02-23 10:40:00,53.09,53.12,52.92,52.94,76568.0,46.7057,46.7321,46.5562,46.5738,76568.0
2022-02-23 10:45:00,52.94,53.01,52.85,52.89,63238.0,46.5738,46.6354,46.4946,46.5298,63238.0
2022-02-23 10:50:00,52.91,52.97,52.9,52.93,10261.0,46.5474,46.6002,46.5386,46.565,10261.0
2022-02-23 10:55:00,52.93,52.96,52.82,52.87,16498.0,46.565,46.5914,46.4682,46.5122,16498.0
2022-02-23 11:00:00,52.85,52.91,52.8,52.8,21309.0,46.4946,46.5474,46.4506,46.4506,21309.0
2022-02-23 11:05:00,52.82,52.85,52.7,52.74,16141.0,46.4682,46.4946,46.3626,46.3978,16141.0
2022-02-23 11:10:00,52.73,52.75,52.63,52.75,17979.0,46.389,46.4066,46.3011,46.4066,17979.0
2022-02-23 11:15:00,52.74,52.75,52.6,52.61,27220.0,46.3978,46.4066,46.2747,46.2835,27220.0
2022-02-23 11:20:00,52.66,52.67,52.49,52.56,34162.0,46.3275,46.3363,46.1779,46.2395,34162.0
2022-02-23 11:25:00,52.58,52.67,52.57,52.61,38025.0,46.2571,46.3363,46.2483,46.2835,38025.0
2022-02-23 11:30:00,52.63,52.71,52.57,52.65,77444.0,46.3011,46.3714,46.2483,46.3187,77444.0
2022-02-23 11:35:00,52.65,52.66,52.58,52.59,17994.0,46.3187,46.3275,46.2571,46.2659,17994.0
2022-02-23 11:40:00,52.6,52.6,52.55,52.55,13210.0,46.2747,46.2747,46.2307,46.2307,13210.0
2022-02-23 11:45:00,52.56,52.64,52.54,52.63,19065.0,46.2395,46.3099,46.2219,46.3011,19065.0
2022-02-23 11:50:00,52.64,52.65,52.61,52.65,41692.0,46.3099,46.3187,46.2835,46.3187,41692.0
2022-02-23 11:55:00,52.64,52.65,52.63,52.65,32048.0,46.3099,46.3187,46.3011,46.3187,32048.0
2022-02-23 12:00:00,52.64,52.65,52.59,52.63,41352.0,46.3099,46.3187,46.2659,46.3011,41352.0
2022-02-23 12:05:00,52.64,52.76,52.59,52.76,54350.0,46.3099,46.4154,46.2659,46.4154,54350.0
2022-02-23 12:10:00,52.78,52.84,52.67,52.7,23760.0,46.433,46.4858,46.3363,46.3626,23760.0
2022-02-23 12:15:00,52.71,52.88,52.7,52.87,21437.0,46.3714,46.521,46.3626,46.5122,21437.0
2022-02-23 12:20:00,52.86,52.88,52.83,52.86,9328.0,46.5034,46.521,46.477,46.5034,9328.0
2022-02-23 12:25:00,52.86,52.92,52.73,52.9,46507.0,46.5034,46.5562,46.389,46.5386,46507.0
2022-02-23 12:30:00,52.9,52.97,52.87,52.97,18632.0,46.5386,46.6002,46.5122,46.6002,18632.0
2022-02-23 12:35:00,52.96,52.97,52.92,52.93,10566.0,46.5914,46.6002,46.5562,46.565,10566.0
2022-02-23 12:40:00,52.91,52.97,52.9,52.95,19961.0,46.5474,46.6002,46.5386,46.5826,19961.0
2022-02-23 12:45:00,52.96,52.96,52.8,52.86,45783.0,46.5914,46.5914,46.4506,46.5034,45783.0
2022-02-23 12:50:00,52.88,52.91,52.86,52.88,5728.0,46.521,46.5474,46.5034,46.521,5728.0
2022-02-23 12:55:00,52.89,52.9,52.85,52.86,12610.0,46.5298,46.5386,46.4946,46.5034,12610.0
2022-02-23 13:00:00,52.86,52.86,52.78,52.82,17914.0,46.5034,46.5034,46.433,46.4682,17914.0
2022-02-23 13:05:00,52.81,52.84,52.8,52.81,5897.0,46.4594,46.4858,46.4506,46.4594,5897.0
2022-02-23 13:10:00,52.82,52.83,52.72,52.72,10864.0,46.4682,46.477,46.3802,46.3802,10864.0
2022-02-23 13:15:00,52.72,52.77,52.71,52.73,3167.0,46.3802,46.4242,46.3714,46.389,3167.0
2022-02-23 13:20:00,52.75,52.75,52.7,52.7,7785.0,46.4066,46.4066,46.3626,46.3626,7785.0
2022-02-23 13:25:00,52.71,52.77,52.68,52.68,14503.0,46.3714,46.4242,46.345,46.345,14503.0
2022-02-23 13:30:00,52.68,52.68,52.65,52.65,12328.0,46.345,46.345,46.3187,46.3187,12328.0
2022-02-23 13:35:00,52.66,52.71,52.59,52.68,17619.0,46.3275,46.3714,46.2659,46.345,17619.0
2022-02-23 13:40:00,52.7,52.79,52.7,52.78,12938.0,46.3626,46.4418,46.3626,46.433,12938.0
2022-02-23 13:45:00,52.8,52.86,52.78,52.8,13118.0,46.4506,46.5034,46.433,46.4506,13118.0
2022-02-23 13:50:00,52.82,52.82,52.77,52.77,12012.0,46.4682,46.4682,46.4242,46.4242,12012.0
2022-02-23 13:55:00,52.77,52.81,52.75,52.81,8728.0,46.4242,46.4594,46.4066,46.4594,8728.0
2022-02-23 14:00:00,52.8,52.81,52.7,52.71,15735.0,46.4506,46.4594,46.3626,46.3714,15735.0
2022-02-23 14:05:00,52.73,52.75,52.66,52.66,27627.0,46.389,46.4066,46.3275,46.3275,27627.0
2022-02-23 14:10:00,52.67,52.69,52.66,52.68,7346.0,46.3363,46.3538,46.3275,46.345,7346.0
2022-02-23 14:15:00,52.68,52.8,52.67,52.77,8431.0,46.345,46.4506,46.3363,46.4242,8431.0
2022-02-23 14:20:00,52.77,52.78,52.7,52.7,19235.0,46.4242,46.433,46.3626,46.3626,19235.0
2022-02-23 14:25:00,52.7,52.71,52.65,52.67,31971.0,46.3626,46.3714,46.3187,46.3363,31971.0
2022-02-23 14:30:00,52.67,52.67,52.6,52.61,14146.0,46.3363,46.3363,46.2747,46.2835,14146.0
2022-02-23 14:35:00,52.61,52.62,52.59,52.59,19189.0,46.2835,46.2923,46.2659,46.2659,19189.0
2022-02-23 14:40:00,52.59,52.59,52.4,52.41,21730.0,46.2659,46.2659,46.0987,46.1075,21730.0
2022-02-23 14:45:00,52.42,52.51,52.41,52.47,22273.0,46.1163,46.1955,46.1075,46.1603,22273.0
2022-02-23 14:50:00,52.47,52.57,52.47,52.49,14118.0,46.1603,46.2483,46.1603,46.1779,14118.0
2022-02-23 14:55:00,52.48,52.54,52.48,52.52,27582.0,46.1691,46.2219,46.1691,46.2043,27582.0
2022-02-23 15:00:00,52.53,52.53,52.49,52.51,15143.0,46.2131,46.2131,46.1779,46.1955,15143.0
2022-02-23 15:05:00,52.52,52.56,52.51,52.55,16837.0,46.2043,46.2395,46.1955,46.2307,16837.0
2022-02-23 15:10:00,52.57,52.59,52.56,52.59,15647.0,46.2483,46.2659,46.2395,46.2659,15647.0
2022-02-23 15:15:00,52.58,52.65,52.57,52.61,19462.0,46.2571,46.3187,46.2483,46.2835,19462.0
2022-02-23 15:20:00,52.61,52.65,52.58,52.61,20510.0,46.2835,46.3187,46.2571,46.2835,20510.0
2022-02-23 15:25:00,52.61,52.72,52.61,52.7,42637.0,46.2835,46.3802,46.2835,46.3626,42637.0
2022-02-23 15:30:00,52.68,52.7,52.59,52.62,19702.0,46.345,46.3626,46.2659,46.2923,19702.0
2022-02-23 15:35:00,52.61,52.61,52.53,52.54,34114.0,46.2835,46.2835,46.2131,46.2219,34114.0
2022-02-23 15:40:00,52.54,52.57,52.5,52.56,70894.0,46.2219,46.2483,46.1867,46.2395,70894.0
2022-02-23 15:45:00,52.57,52.62,52.53,52.59,125105.0,46.2483,46.2923,46.2131,46.2659,125105.0
2022-02-23 15:50:00,52.58,52.72,52.56,52.7,149725.0,46.2571,46.3802,46.2395,46.3626,149725.0
2022-02-23 15:55:00,52.7,52.73,52.64,52.65,166255.0,46.3626,46.389,46.3099,46.3187,166255.0
2022-02-24 09:30:00,53.49,53.71,53.49,53.57,337450.0,47.0576,47.2512,47.0576,47.128,337450.0
2022-02-24 09:35:00,53.58,53.59,52.93,52.96,180513.0,47.1368,47.1456,46.565,46.5914,180513.0
2022-02-24 09:40:00,52.98,53.1,52.81,52.83,170673.0,46.609,46.7145,46.4594,46.477,170673.0
2022-02-24 09:45:00,52.82,52.85,52.36,52.43,113312.0,46.4682,46.4946,46.0635,46.1251,113312.0
2022-02-24 09:50:00,52.43,52.51,52.3,52.37,143280.0,46.1251,46.1955,46.0107,46.0723,143280.0
2022-02-24 09:55:00,52.34,52.38,52.0,52.21,164556.0,46.0459,46.0811,45.7468,45.9316,164556.0
2022-02-24 10:00:00,52.22,52.29,51.97,52.12,109110.0,45.9404,46.0019,45.7204,45.8524,109110.0
2022-02-24 10:05:00,52.13,52.44,52.11,52.36,93344.0,45.8612,46.1339,45.8436,46.0635,93344.0
2022-02-24 10:10:00,52.36,52.52,52.35,52.48,67162.0,46.0635,46.2043,46.0547,46.1691,67162.0
2022-02-24 10:15:00,52.46,52.52,52.4,52.5,142880.0,46.1515,46.2043,46.0987,46.1867,142880.0
2022-02-24 10:20:00,52.48,52.55,52.27,52.34,91786.0,46.1691,46.2307,45.9844,46.0459,91786.0
2022-02-24 10:25:00,52.34,52.35,52.05,52.08,89540.0,46.0459,46.0547,45.7908,45.8172,89540.0
2022-02-24 10:30:00,52.08,52.13,51.92,52.08,98085.0,45.8172,45.8612,45.6764,45.8172,98085.0
2022-02-24 10:35:00,52.08,52.23,51.94,52.16,71615.0,45.8172,45.9492,45.694,45.8876,71615.0
2022-02-24 10:40:00,52.16,52.27,52.04,52.27,47517.0,45.8876,45.9844,45.782,45.9844,47517.0
2022-02-24 10:45:00,52.23,52.32,52.02,52.04,63822.0,45.9492,46.0283,45.7644,45.782,63822.0
2022-02-24 10:50:00,52.03,52.15,51.96,52.05,40069.0,45.7732,45.8788,45.7116,45.7908,40069.0
2022-02-24 10:55:00,52.07,52.09,51.85,51.85,66664.0,45.8084,45.826,45.6149,45.6149,66664.0
2022-02-24 11:00:00,51.85,52.05,51.8,52.0,48600.0,45.6149,45.7908,45.5709,45.7468,48600.0
2022-02-24 11:05:00,51.98,52.29,51.96,52.28,31977.0,45.7292,46.0019,45.7116,45.9932,31977.0
2022-02-24 11:10:00,52.27,52.35,52.19,52.3,28315.0,45.9844,46.0547,45.914,46.0107,28315.0
2022-02-24 11:15:00,52.3,52.41,52.25,52.27,43442.0,46.0107,46.1075,45.9668,45.9844,43442.0
2022-02-24 11:20:00,52.25,52.25,52.11,52.13,105001.0,45.9668,45.9668,45.8436,45.8612,105001.0
2022-02-24 11:25:00,52.11,52.18,52.07,52.15,31497.0,45.8436,45.9052,45.8084,45.8788,31497.0
2022-02-24 11:30:00,52.11,52.15,51.95,52.11,44710.0,45.8436,45.8788,45.7028,45.8436,44710.0
2022-02-24 11:35:00,52.11,52.15,52.05,52.09,43531.0,45.8436,45.8788,45.7908,45.826,43531.0
2022-02-24 11:40:00,52.1,52.12,51.88,51.91,39548.0,45.8348,45.8524,45.6413,45.6676,39548.0
2022-02-24 11:45:00,51.92,51.93,51.74,51.77,16699.0,45.6764,45.6852,45.5181,45.5445,16699.0
2022-02-24 11:50:00,51.8,51.81,51.63,51.66,47450.0,45.5709,45.5797,45.4213,45.4477,47450.0
2022-02-24 11:55:00,51.66,51.66,51.59,51.65,41410.0,45.4477,45.4477,45.3861,45.4389,41410.0
2022-02-24 12:00:00,51.64,51.64,51.56,51.61,23394.0,45.4301,45.4301,45.3597,45.4037,23394.0
2022-02-24 12:05:00,51.59,51.6,51.45,51.48,31684.0,45.3861,45.3949,45.263,45.2894,31684.0
2022-02-24 12:10:00,51.47,51.53,51.4,51.4,44117.0,45.2806,45.3333,45.219,45.219,44117.0
2022-02-24 12:15:00,51.44,51.45,51.4,51.44,14398.0,45.2542,45.263,45.219,45.2542,14398.0
2022-02-24 12:20:00,51.43,51.44,51.35,51.41,41955.0,45.2454,45.2542,45.175,45.2278,41955.0
2022-02-24 12:25:00,51.4,51.48,51.39,51.47,29578.0,45.219,45.2894,45.2102,45.2806,29578.0
2022-02-24 12:30:00,51.49,51.54,51.41,51.46,48311.0,45.2982,45.3421,45.2278,45.2718,48311.0
2022-02-24 12:35:00,51.47,51.65,51.45,51.59,32906.0,45.2806,45.4389,45.263,45.3861,32906.0
2022-02-24 12:40:00,51.61,51.69,51.58,51.69,26440.0,45.4037,45.4741,45.3773,45.4741,26440.0
2022-02-24 12:45:00,51.66,51.7,51.64,51.65,13524.0,45.4477,45.4829,45.4301,45.4389,13524.0
2022-02-24 12:50:00,51.66,51.68,51.64,51.66,27465.0,45.4477,45.4653,45.4301,45.4477,27465.0
2022-02-24 12:55:00,51.65,51.66,51.59,51.59,33991.0,45.4389,45.4477,45.3861,45.3861,33991.0
2022-02-24 13:00:00,51.58,51.61,51.45,51.45,24618.0,45.3773,45.4037,45.263,45.263,24618.0
2022-02-24 13:05:00,51.46,51.58,51.46,51.53,18053.0,45.2718,45.3773,45.2718,45.3333,18053.0
2022-02-24 13:10:00,51.52,51.58,51.45,51.53,15959.0,45.3245,45.3773,45.263,45.3333,15959.0
2022-02-24 13:15:00,51.53,51.58,51.51,51.54,17583.0,45.3333,45.3773,45.3157,45.3421,17583.0
2022-02-24 13:20:00,51.54,51.54,51.4,51.41,41971.0,45.3421,45.3421,45.219,45.2278,41971.0
2022-02-24 13:25:00,51.42,51.49,51.38,51.4,39757.0,45.2366,45.2982,45.2014,45.219,39757.0
2022-02-24 13:30:00,51.38,51.39,51.3,51.3,32193.0,45.2014,45.2102,45.131,45.131,32193.0
2022-02-24 13:35:00,51.3,51.37,51.28,51.37,30507.0,45.131,45.1926,45.1134,45.1926,30507.0
2022-02-24 13:40:00,51.37,51.47,51.3,51.32,30205.0,45.1926,45.2806,45.131,45.1486,30205.0
2022-02-24 13:45:00,51.34,51.54,51.29,51.54,38717.0,45.1662,45.3421,45.1222,45.3421,38717.0
2022-02-24 13:50:00,51.53,51.57,51.37,51.48,46959.0,45.3333,45.3685,45.1926,45.2894,46959.0
2022-02-24 13:55:00,51.48,51.48,51.28,51.36,31943.0,45.2894,45.2894,45.1134,45.1838,31943.0
2022-02-24 14:00:00,51.35,51.37,51.19,51.26,53242.0,45.175,45.1926,45.0342,45.0958,53242.0
2022-02-24 14:05:00,51.25,51.25,50.77,50.84,182962.0,45.087,45.087,44.6647,44.7263,182962.0
2022-02-24 14:10:00,50.83,50.9,50.73,50.8,81398.0,44.7175,44.7791,44.6295,44.6911,81398.0
2022-02-24 14:15:00,50.79,50.86,50.68,50.8,55520.0,44.6823,44.7439,44.5856,44.6911,55520.0
2022-02-24 14:20:00,50.8,50.83,50.73,50.74,59024.0,44.6911,44.7175,44.6295,44.6383,59024.0
2022-02-24 14:25:00,50.74,50.8,50.73,50.79,44194.0,44.6383,44.6911,44.6295,44.6823,44194.0
2022-02-24 14:30:00,50.79,50.89,50.77,50.82,62070.0,44.6823,44.7703,44.6647,44.7087,62070.0
2022-02-24 14:35:00,50.82,51.12,50.8,51.08,60977.0,44.7087,44.9726,44.6911,44.9375,60977.0
2022-02-24 14:40:00,51.07,51.19,51.02,51.13,57883.0,44.9287,45.0342,44.8847,44.9814,57883.0
2022-02-24 14:45:00,51.13,51.43,51.12,51.41,38803.0,44.9814,45.2454,44.9726,45.2278,38803.0
2022-02-24 14:50:00,51.41,51.46,51.37,51.45,35953.0,45.2278,45.2718,45.1926,45.263,35953.0
2022-02-24 14:55:00,51.45,51.48,51.28,51.32,45302.0,45.263,45.2894,45.1134,45.1486,45302.0
2022-02-24 15:00:00,51.33,51.43,51.31,51.43,49360.0,45.1574,45.2454,45.1398,45.2454,49360.0
2022-02-24 15:05:00,51.41,51.43,51.33,51.37,40206.0,45.2278,45.2454,45.1574,45.1926,40206.0
2022-02-24 15:10:00,51.38,51.44,51.36,51.44,40668.0,45.2014,45.2542,45.1838,45.2542,40668.0
2022-02-24 15:15:00,51.44,51.48,51.39,51.47,45251.0,45.2542,45.2894,45.2102,45.2806,45251.0
2022-02-24 15:20:00,51.46,51.53,51.38,51.52,39943.0,45.2718,45.3333,45.2014,45.3245,39943.0
2022-02-24 15:25:00,51.52,51.53,51.36,51.38,77367.0,45.3245,45.3333,45.1838,45.2014,77367.0
2022-02-24 15:30:00,51.39,51.48,51.33,51.47,69683.0,45.2102,45.2894,45.1574,45.2806,69683.0
2022-02-24 15:35:00,51.45,51.55,51.45,51.51,88850.0,45.263,45.3509,45.263,45.3157,88850.0
2022-02-24 15:40:00,51.51,51.53,51.43,51.43,82968.0,45.3157,45.3333,45.2454,45.2454,82968.0
2022-02-24 15:45:00,51.44,51.49,51.36,51.37,142867.0,45.2542,45.2982,45.1838,45.1926,142867.0
2022-02-24 15:50:00,51.39,51.56,51.35,51.55,150057.0,45.2102,45.3597,45.175,45.3509,150057.0
2022-02-24 15:55:00,51.55,51.61,51.41,51.61,487496.0,45.3509,45.4037,45.2278,45.4037,487496.0
2022-02-25 09:30:00,52.86,53.01,52.81,52.97,263144.0,46.5034,46.6354,46.4594,46.6002,263144.0
2022-02-25 09:35:00,52.96,53.1,52.78,53.08,131191.0,46.5914,46.7145,46.433,46.6969,131191.0
2022-02-25 09:40:00,53.07,53.25,52.94,53.13,83288.0,46.6882,46.8465,46.5738,46.7409,83288.0
2022-02-25 09:45:00,53.15,53.43,53.15,53.43,62241.0,46.7585,47.0049,46.7585,47.0049,62241.0
2022-02-25 09:50:00,53.43,53.48,53.31,53.31,73168.0,47.0049,47.0488,46.8993,46.8993,73168.0
2022-02-25 09:55:00,53.31,53.31,53.06,53.1,86136.0,46.8993,46.8993,46.6794,46.7145,86136.0
2022-02-25 10:00:00,53.1,53.2,52.97,53.14,95687.0,46.7145,46.8025,46.6002,46.7497,95687.0
2022-02-25 10:05:00,53.14,53.63,53.13,53.63,97127.0,46.7497,47.1808,46.7409,47.1808,97127.0
2022-02-25 10:10:00,53.61,53.71,53.57,53.66,76242.0,47.1632,47.2512,47.128,47.2072,76242.0
2022-02-25 10:15:00,53.65,53.78,53.58,53.74,55496.0,47.1984,47.3128,47.1368,47.2776,55496.0
2022-02-25 10:20:00,53.76,53.79,53.63,53.73,74360.0,47.2952,47.3216,47.1808,47.2688,74360.0
2022-02-25 10:25:00,53.73,53.81,53.64,53.77,42855.0,47.2688,47.3392,47.1896,47.304,42855.0
2022-02-25 10:30:00,53.78,53.81,53.7,53.7,62673.0,47.3128,47.3392,47.2424,47.2424,62673.0
2022-02-25 10:35:00,53.69,53.7,53.56,53.59,95447.0,47.2336,47.2424,47.1192,47.1456,95447.0
2022-02-25 10:40:00,53.58,53.64,53.54,53.6,77906.0,47.1368,47.1896,47.1016,47.1544,77906.0
2022-02-25 10:45:00,53.61,53.7,53.58,53.7,53300.0,47.1632,47.2424,47.1368,47.2424,53300.0
2022-02-25 10:50:00,53.7,53.81,53.69,53.81,90662.0,47.2424,47.3392,47.2336,47.3392,90662.0
2022-02-25 10:55:00,53.8,53.88,53.78,53.8,113747.0,47.3304,47.4007,47.3128,47.3304,113747.0
2022-02-25 11:00:00,53.8,53.85,53.76,53.82,55862.0,47.3304,47.3744,47.2952,47.348,55862.0
2022-02-25 11:05:00,53.82,53.9,53.76,53.87,134759.0,47.348,47.4183,47.2952,47.3919,134759.0
2022-02-25 11:10:00,53.86,53.91,53.83,53.85,110131.0,47.3832,47.4271,47.3568,47.3744,110131.0
2022-02-25 11:15:00,53.85,53.88,53.79,53.8,71853.0,47.3744,47.4007,47.3216,47.3304,71853.0
2022-02-25 11:20:00,53.8,53.87,53.74,53.74,61621.0,47.3304,47.3919,47.2776,47.2776,61621.0
2022-02-25 11:25:00,53.76,53.76,53.62,53.7,48426.0,47.2952,47.2952,47.172,47.2424,48426.0
2022-02-25 11:30:00,53.7,53.83,53.56,53.56,161524.0,47.2424,47.3568,47.1192,47.1192,161524.0
2022-02-25 11:35:00,53.56,53.61,53.47,53.59,44958.0,47.1192,47.1632,47.04,47.1456,44958.0
2022-02-25 11:40:00,53.55,53.56,53.46,53.46,19278.0,47.1104,47.1192,47.0313,47.0313,19278.0
2022-02-25 11:45:00,53.47,53.64,53.46,53.64,20586.0,47.04,47.1896,47.0313,47.1896,20586.0
2022-02-25 11:50:00,53.64,53.66,53.63,53.65,15161.0,47.1896,47.2072,47.1808,47.1984,15161.0
2022-02-25 11:55:00,53.65,53.75,53.64,53.73,23654.0,47.1984,47.2864,47.1896,47.2688,23654.0
2022-02-25 12:00:00,53.73,53.76,53.65,53.66,19900.0,47.2688,47.2952,47.1984,47.2072,19900.0
2022-02-25 12:05:00,53.66,53.74,53.64,53.66,13557.0,47.2072,47.2776,47.1896,47.2072,13557.0
2022-02-25 12:10:00,53.67,53.69,53.64,53.65,16788.0,47.216,47.2336,47.1896,47.1984,16788.0
2022-02-25 12:15:00,53.65,53.71,53.64,53.66,28080.0,47.1984,47.2512,47.1896,47.2072,28080.0
2022-02-25 12:20:00,53.65,53.68,53.62,53.63,34945.0,47.1984,47.2248,47.172,47.1808,34945.0
2022-02-25 12:25:00,53.64,53.64,53.56,53.59,19407.0,47.1896,47.1896,47.1192,47.1456,19407.0
2022-02-25 12:30:00,53.59,53.61,53.55,53.57,13502.0,47.1456,47.1632,47.1104,47.128,13502.0
2022-02-25 12:35:00,53.58,53.58,53.54,53.56,13514.0,47.1368,47.1368,47.1016,47.1192,13514.0
2022-02-25 12:40:00,53.57,53.69,53.56,53.68,46629.0,47.128,47.2336,47.1192,47.2248,46629.0
2022-02-25 12:45:00,53.68,53.7,53.64,53.69,45714.0,47.2248,47.2424,47.1896,47.2336,45714.0
2022-02-25 12:50:00,53.69,53.7,53.65,53.68,25772.0,47.2336,47.2424,47.1984,47.2248,25772.0
2022-02-25 12:55:00,53.69,53.69,53.59,53.62,28854.0,47.2336,47.2336,47.1456,47.172,28854.0
2022-02-25 13:00:00,53.62,53.7,53.62,53.62,16823.0,47.172,47.2424,47.172,47.172,16823.0
2022-02-25 13:05:00,53.63,53.67,53.59,53.66,29430.0,47.1808,47.216,47.1456,47.2072,29430.0
2022-02-25 13:10:00,53.66,53.69,53.59,53.64,18267.0,47.2072,47.2336,47.1456,47.1896,18267.0
2022-02-25 13:15:00,53.63,53.7,53.62,53.67,17958.0,47.1808,47.2424,47.172,47.216,17958.0
2022-02-25 13:20:00,53.69,53.69,53.62,53.66,28536.0,47.2336,47.2336,47.172,47.2072,28536.0
2022-02-25 13:25:00,53.66,53.74,53.66,53.7,28761.0,47.2072,47.2776,47.2072,47.2424,28761.0
2022-02-25 13:30:00,53.72,53.73,53.66,53.68,21053.0,47.26,47.2688,47.2072,47.2248,21053.0
2022-02-25 13:35:00,53.67,53.68,53.59,53.61,21755.0,47.216,47.2248,47.1456,47.1632,21755.0
2022-02-25 13:40:00,53.62,53.79,53.62,53.79,28189.0,47.172,47.3216,47.172,47.3216,28189.0
2022-02-25 13:45:00,53.78,53.8,53.76,53.78,30695.0,47.3128,47.3304,47.2952,47.3128,30695.0
2022-02-25 13:50:00,53.78,53.8,53.73,53.73,33457.0,47.3128,47.3304,47.2688,47.2688,33457.0
2022-02-25 13:55:00,53.73,53.73,53.59,53.61,46298.0,47.2688,47.2688,47.1456,47.1632,46298.0
2022-02-25 14:00:00,53.6,53.69,53.59,53.65,47058.0,47.1544,47.2336,47.1456,47.1984,47058.0
2022-02-25 14:05:00,53.65,53.71,53.64,53.7,23930.0,47.1984,47.2512,47.1896,47.2424,23930.0
2022-02-25 14:10:00,53.7,53.73,53.66,53.71,24064.0,47.2424,47.2688,47.2072,47.2512,24064.0
2022-02-25 14:15:00,53.71,53.76,53.68,53.76,20218.0,47.2512,47.2952,47.2248,47.2952,20218.0
2022-02-25 14:20:00,53.74,53.81,53.74,53.8,28681.0,47.2776,47.3392,47.2776,47.3304,28681.0
2022-02-25 14:25:00,53.8,53.81,53.76,53.78,9351.0,47.3304,47.3392,47.2952,47.3128,9351.0
2022-02-25 14:30:00,53.78,53.83,53.73,53.73,29068.0,47.3128,47.3568,47.2688,47.2688,29068.0
2022-02-25 14:35:00,53.74,53.79,53.73,53.73,18590.0,47.2776,47.3216,47.2688,47.2688,18590.0
2022-02-25 14:40:00,53.72,53.75,53.71,53.74,19407.0,47.26,47.2864,47.2512,47.2776,19407.0
2022-02-25 14:45:00,53.74,53.82,53.74,53.79,31731.0,47.2776,47.348,47.2776,47.3216,31731.0
2022-02-25 14:50:00,53.77,53.78,53.7,53.72,17212.0,47.304,47.3128,47.2424,47.26,17212.0
2022-02-25 14:55:00,53.71,53.77,53.69,53.71,28922.0,47.2512,47.304,47.2336,47.2512,28922.0
2022-02-25 15:00:00,53.71,53.72,53.65,53.7,22714.0,47.2512,47.26,47.1984,47.2424,22714.0
2022-02-25 15:05:00,53.69,53.78,53.69,53.74,23491.0,47.2336,47.3128,47.2336,47.2776,23491.0
2022-02-25 15:10:00,53.73,53.77,53.72,53.77,23803.0,47.2688,47.304,47.26,47.304,23803.0
2022-02-25 15:15:00,53.77,53.83,53.76,53.83,14600.0,47.304,47.3568,47.2952,47.3568,14600.0
2022-02-25 15:20:00,53.82,53.88,53.81,53.85,44383.0,47.348,47.4007,47.3392,47.3744,44383.0
2022-02-25 15:25:00,53.86,53.89,53.83,53.84,26933.0,47.3832,47.4095,47.3568,47.3656,26933.0
2022-02-25 15:30:00,53.84,53.9,53.83,53.86,37493.0,47.3656,47.4183,47.3568,47.3832,37493.0
2022-02-25 15:35:00,53.86,53.9,53.83,53.88,48842.0,47.3832,47.4183,47.3568,47.4007,48842.0
2022-02-25 15:40:00,53.89,53.94,53.88,53.93,70461.0,47.4095,47.4535,47.4007,47.4447,70461.0
2022-02-25 15:45:00,53.93,53.99,53.91,53.94,111071.0,47.4447,47.4975,47.4271,47.4535,111071.0
2022-02-25 15:50:00,53.94,54.11,53.93,54.1,166944.0,47.4535,47.6031,47.4447,47.5943,166944.0
2022-02-25 15:55:00,54.1,54.34,54.09,54.21,316913.0,47.5943,47.8054,47.5855,47.6911,316913.0
2022-02-28 09:30:00,52.17,52.47,52.13,52.17,356114.0,45.8964,46.1603,45.8612,45.8964,356114.0
2022-02-28 09:35:00,52.15,52.34,52.09,52.3,106619.0,45.8788,46.0459,45.826,46.0107,106619.0
2022-02-28 09:40:00,52.29,52.3,52.04,52.06,112557.0,46.0019,46.0107,45.782,45.7996,112557.0
2022-02-28 09:45:00,52.07,52.12,51.97,52.09,104207.0,45.8084,45.8524,45.7204,45.826,104207.0
2022-02-28 09:50:00,52.09,52.16,52.01,52.03,103535.0,45.826,45.8876,45.7556,45.7732,103535.0
2022-02-28 09:55:00,52.04,52.1,51.97,52.08,115401.0,45.782,45.8348,45.7204,45.8172,115401.0
2022-02-28 10:00:00,52.06,52.2,52.06,52.19,106945.0,45.7996,45.9228,45.7996,45.914,106945.0
2022-02-28 10:05:00,52.2,52.29,52.15,52.24,98998.0,45.9228,46.0019,45.8788,45.958,98998.0
2022-02-28 10:10:00,52.24,52.44,52.22,52.42,99785.0,45.958,46.1339,45.9404,46.1163,99785.0
2022-02-28 10:15:00,52.43,52.56,52.39,52.5,88219.0,46.1251,46.2395,46.0899,46.1867,88219.0
2022-02-28 10:20:00,52.49,52.52,52.34,52.42,155456.0,46.1779,46.2043,46.0459,46.1163,155456.0
2022-02-28 10:25:00,52.43,52.47,52.17,52.17,98955.0,46.1251,46.1603,45.8964,45.8964,98955.0
2022-02-28 10:30:00,52.19,52.39,52.19,52.3,113243.0,45.914,46.0899,45.914,46.0107,113243.0
2022-02-28 10:35:00,52.31,52.42,52.24,52.38,122417.0,46.0195,46.1163,45.958,46.0811,122417.0
2022-02-28 10:40:00,52.38,52.44,52.34,52.42,97187.0,46.0811,46.1339,46.0459,46.1163,97187.0
2022-02-28 10:45:00,52.42,52.49,52.4,52.47,130679.0,46.1163,46.1779,46.0987,46.1603,130679.0
2022-02-28 10:50:00,52.47,52.78,52.45,52.71,96015.0,46.1603,46.433,46.1427,46.3714,96015.0
2022-02-28 10:55:00,52.73,52.92,52.71,52.92,105636.0,46.389,46.5562,46.3714,46.5562,105636.0
2022-02-28 11:00:00,52.91,53.11,52.91,53.03,98595.0,46.5474,46.7233,46.5474,46.653,98595.0
2022-02-28 11:05:00,53.03,53.11,52.91,52.94,130816.0,46.653,46.7233,46.5474,46.5738,130816.0
2022-02-28 11:10:00,52.95,53.02,52.86,53.0,84741.0,46.5826,46.6442,46.5034,46.6266,84741.0
2022-02-28 11:15:00,53.0,53.1,52.99,53.03,86947.0,46.6266,46.7145,46.6178,46.653,86947.0
2022-02-28 11:20:00,53.03,53.11,52.95,53.08,83665.0,46.653,46.7233,46.5826,46.6969,83665.0
2022-02-28 11:25:00,53.07,53.33,53.06,53.26,62512.0,46.6882,46.9169,46.6794,46.8553,62512.0
2022-02-28 11:30:00,53.23,53.27,52.88,52.89,234159.0,46.8289,46.8641,46.521,46.5298,234159.0
2022-02-28 11:35:00,52.89,52.99,52.87,52.99,39654.0,46.5298,46.6178,46.5122,46.6178,39654.0
2022-02-28 11:40:00,52.99,53.11,52.97,53.06,47963.0,46.6178,46.7233,46.6002,46.6794,47963.0
2022-02-28 11:45:00,53.06,53.11,53.03,53.04,59516.0,46.6794,46.7233,46.653,46.6618,59516.0
2022-02-28 11:50:00,53.01,53.17,53.01,53.16,24174.0,46.6354,46.7761,46.6354,46.7673,24174.0
2022-02-28 11:55:00,53.17,53.2,53.14,53.16,25159.0,46.7761,46.8025,46.7497,46.7673,25159.0
2022-02-28 12:00:00,53.16,53.16,52.99,53.01,33908.0,46.7673,46.7673,46.6178,46.6354,33908.0
2022-02-28 12:05:00,53.02,53.02,52.81,52.82,17705.0,46.6442,46.6442,46.4594,46.4682,17705.0
2022-02-28 12:10:00,52.81,52.89,52.8,52.87,32180.0,46.4594,46.5298,46.4506,46.5122,32180.0
2022-02-28 12:15:00,52.87,52.89,52.84,52.89,39257.0,46.5122,46.5298,46.4858,46.5298,39257.0
2022-02-28 12:20:00,52.89,52.93,52.88,52.91,39485.0,46.5298,46.565,46.521,46.5474,39485.0
2022-02-28 12:25:00,52.91,52.95,52.83,52.84,21471.0,46.5474,46.5826,46.477,46.4858,21471.0
2022-02-28 12:30:00,52.85,52.85,52.68,52.68,29938.0,46.4946,46.4946,46.345,46.345,29938.0
2022-02-28 12:35:00,52.67,52.69,52.48,52.5,57451.0,46.3363,46.3538,46.1691,46.1867,57451.0
2022-02-28 12:40:00,52.47,52.61,52.42,52.57,119879.0,46.1603,46.2835,46.1163,46.2483,119879.0
2022-02-28 12:45:00,52.57,52.61,52.2,52.25,140066.0,46.2483,46.2835,45.9228,45.9668,140066.0
2022-02-28 12:50:00,52.23,52.31,51.95,51.97,162294.0,45.9492,46.0195,45.7028,45.7204,162294.0
2022-02-28 12:55:00,51.97,52.31,51.81,52.25,174924.0,45.7204,46.0195,45.5797,45.9668,174924.0
2022-02-28 13:00:00,52.25,52.26,52.15,52.2,40017.0,45.9668,45.9756,45.8788,45.9228,40017.0
2022-02-28 13:05:00,52.2,52.31,52.17,52.28,24069.0,45.9228,46.0195,45.8964,45.9932,24069.0
2022-02-28 13:10:00,52.27,52.41,52.27,52.41,44381.0,45.9844,46.1075,45.9844,46.1075,44381.0
2022-02-28 13:15:00,52.4,52.41,52.26,52.28,23234.0,46.0987,46.1075,45.9756,45.9932,23234.0
2022-02-28 13:20:00,52.26,52.28,52.12,52.16,37391.0,45.9756,45.9932,45.8524,45.8876,37391.0
2022-02-28 13:25:00,52.16,52.18,51.98,52.08,141709.0,45.8876,45.9052,45.7292,45.8172,141709.0
2022-02-28 13:30:00,52.08,52.08,51.95,52.07,59287.0,45.8172,45.8172,45.7028,45.8084,59287.0
2022-02-28 13:35:00,52.08,52.22,52.03,52.21,78039.0,45.8172,45.9404,45.7732,45.9316,78039.0
2022-02-28 13:40:00,52.21,52.22,52.06,52.07,40071.0,45.9316,45.9404,45.7996,45.8084,40071.0
2022-02-28 13:45:00,52.07,52.1,51.96,52.02,44643.0,45.8084,45.8348,45.7116,45.7644,44643.0
2022-02-28 13:50:00,52.04,52.17,52.02,52.07,26603.0,45.782,45.8964,45.7644,45.8084,26603.0
2022-02-28 13:55:00,52.08,52.1,52.04,52.08,21980.0,45.8172,45.8348,45.782,45.8172,21980.0
2022-02-28 14:00:00,52.07,52.09,51.88,51.88,39990.0,45.8084,45.826,45.6413,45.6413,39990.0
2022-02-28 14:05:00,51.88,51.94,51.78,51.79,58479.0,45.6413,45.694,45.5533,45.5621,58479.0
2022-02-28 14:10:00,51.79,51.86,51.71,51.86,75293.0,45.5621,45.6237,45.4917,45.6237,75293.0
2022-02-28 14:15:00,51.85,51.88,51.77,51.86,58705.0,45.6149,45.6413,45.5445,45.6237,58705.0
2022-02-28 14:20:00,51.85,51.88,51.78,51.79,38047.0,45.6149,45.6413,45.5533,45.5621,38047.0
2022-02-28 14:25:00,51.81,51.81,51.67,51.68,63530.0,45.5797,45.5797,45.4565,45.4653,63530.0
2022-02-28 14:30:00,51.68,51.72,51.63,51.71,50381.0,45.4653,45.5005,45.4213,45.4917,50381.0
2022-02-28 14:35:00,51.71,51.73,51.68,51.7,38170.0,45.4917,45.5093,45.4653,45.4829,38170.0
2022-02-28 14:40:00,51.71,51.92,51.7,51.91,60618.0,45.4917,45.6764,45.4829,45.6676,60618.0
2022-02-28 14:45:00,51.91,51.94,51.86,51.9,43628.0,45.6676,45.694,45.6237,45.6588,43628.0
2022-02-28 14:50:00,51.89,51.98,51.88,51.98,35206.0,45.65,45.7292,45.6413,45.7292,35206.0
2022-02-28 14:55:00,51.97,52.08,51.97,52.0,55208.0,45.7204,45.8172,45.7204,45.7468,55208.0
2022-02-28 15:00:00,52.0,52.14,51.99,52.11,50300.0,45.7468,45.87,45.738,45.8436,50300.0
2022-02-28 15:05:00,52.11,52.16,52.04,52.15,61814.0,45.8436,45.8876,45.782,45.8788,61814.0
2022-02-28 15:10:00,52.16,52.18,52.11,52.17,45799.0,45.8876,45.9052,45.8436,45.8964,45799.0
2022-02-28 15:15:00,52.18,52.2,52.11,52.13,47988.0,45.9052,45.9228,45.8436,45.8612,47988.0
2022-02-28 15:20:00,52.14,52.18,52.11,52.18,105443.0,45.87,45.9052,45.8436,45.9052,105443.0
2022-02-28 15:25:00,52.17,52.23,52.14,52.16,79564.0,45.8964,45.9492,45.87,45.8876,79564.0
2022-02-28 15:30:00,52.17,52.17,51.99,52.01,61628.0,45.8964,45.8964,45.738,45.7556,61628.0
2022-02-28 15:35:00,52.0,52.01,51.86,51.97,114836.0,45.7468,45.7556,45.6237,45.7204,114836.0
2022-02-28 15:40:00,51.98,52.23,51.98,52.22,82011.0,45.7292,45.9492,45.7292,45.9404,82011.0
2022-02-28 15:45:00,52.22,52.32,52.2,52.3,143603.0,45.9404,46.0283,45.9228,46.0107,143603.0
2022-02-28 15:50:00,52.29,52.44,52.29,52.35,140880.0,46.0019,46.1339,46.0019,46.0547,140880.0
2022-02-28 15:55:00,52.34,52.48,52.34,52.41,244204.0,46.0459,46.1691,46.0459,46.1075,244204.0
2022-03-01 09:30:00,52.2,52.47,52.07,52.41,613393.0,45.9228,46.1603,45.8084,46.1075,613393.0
2022-03-01 09:35:00,52.43,52.65,52.4,52.6,251079.0,46.1251,46.3187,46.0987,46.2747,251079.0
2022-03-01 09:40:00,52.61,52.87,52.6,52.83,168435.0,46.2835,46.5122,46.2747,46.477,168435.0
2022-03-01 09:45:00,52.83,52.95,52.77,52.87,198811.0,46.477,46.5826,46.4242,46.5122,198811.0
2022-03-01 09:50:00,52.87,52.87,52.68,52.82,143876.0,46.5122,46.5122,46.345,46.4682,143876.0
2022-03-01 09:55:00,52.83,52.91,52.79,52.86,88900.0,46.477,46.5474,46.4418,46.5034,88900.0
2022-03-01 10:00:00,52.87,52.94,52.82,52.83,86862.0,46.5122,46.5738,46.4682,46.477,86862.0
2022-03-01 10:05:00,52.82,52.85,52.58,52.61,91096.0,46.4682,46.4946,46.2571,46.2835,91096.0
2022-03-01 10:10:00,52.61,52.62,52.43,52.44,99615.0,46.2835,46.2923,46.1251,46.1339,99615.0
2022-03-01 10:15:00,52.44,52.56,52.4,52.56,87770.0,46.1339,46.2395,46.0987,46.2395,87770.0
2022-03-01 10:20:00,52.55,52.65,52.38,52.6,66185.0,46.2307,46.3187,46.0811,46.2747,66185.0
2022-03-01 10:25:00,52.59,52.77,52.52,52.75,118916.0,46.2659,46.4242,46.2043,46.4066,118916.0
2022-03-01 10:30:00,52.77,52.9,52.71,52.81,81109.0,46.4242,46.5386,46.3714,46.4594,81109.0
2022-03-01 10:35:00,52.8,52.86,52.69,52.69,71926.0,46.4506,46.5034,46.3538,46.3538,71926.0
2022-03-01 10:40:00,52.7,52.8,52.69,52.77,53317.0,46.3626,46.4506,46.3538,46.4242,53317.0
2022-03-01 10:45:00,52.76,52.82,52.64,52.79,72597.0,46.4154,46.4682,46.3099,46.4418,72597.0
2022-03-01 10:50:00,52.79,52.82,52.7,52.7,58903.0,46.4418,46.4682,46.3626,46.3626,58903.0
2022-03-01 10:55:00,52.69,52.74,52.64,52.65,86913.0,46.3538,46.3978,46.3099,46.3187,86913.0
2022-03-01 11:00:00,52.65,52.7,52.25,52.62,983696.0,46.3187,46.3626,45.9668,46.2923,983696.0
2022-03-01 11:05:00,52.6,52.61,52.31,52.33,57852.0,46.2747,46.2835,46.0195,46.0371,57852.0
2022-03-01 11:10:00,52.34,52.48,52.33,52.37,91341.0,46.0459,46.1691,46.0371,46.0723,91341.0
2022-03-01 11:15:00,52.38,52.39,52.33,52.35,153310.0,46.0811,46.0899,46.0371,46.0547,153310.0
2022-03-01 11:20:00,52.34,52.38,52.27,52.27,66128.0,46.0459,46.0811,45.9844,45.9844,66128.0
2022-03-01 11:25:00,52.26,52.27,52.04,52.1,156493.0,45.9756,45.9844,45.782,45.8348,156493.0
2022-03-01 11:30:00,52.08,52.08,51.9,52.02,70029.0,45.8172,45.8172,45.6588,45.7644,70029.0
2022-03-01 11:35:00,51.97,52.14,51.97,52.12,59674.0,45.7204,45.87,45.7204,45.8524,59674.0
2022-03-01 11:40:00,52.12,52.15,51.75,52.03,525134.0,45.8524,45.8788,45.5269,45.7732,525134.0
2022-03-01 11:45:00,52.05,52.06,51.74,51.74,33716.0,45.7908,45.7996,45.5181,45.5181,33716.0
2022-03-01 11:50:00,51.74,51.97,51.73,51.93,25792.0,45.5181,45.7204,45.5093,45.6852,25792.0
2022-03-01 11:55:00,51.93,51.93,51.79,51.87,11121.0,45.6852,45.6852,45.5621,45.6325,11121.0
2022-03-01 12:00:00,51.85,51.86,51.75,51.78,35269.0,45.6149,45.6237,45.5269,45.5533,35269.0
2022-03-01 12:05:00,51.74,51.82,51.73,51.75,33497.0,45.5181,45.5885,45.5093,45.5269,33497.0
2022-03-01 12:10:00,51.75,51.77,51.69,51.75,43837.0,45.5269,45.5445,45.4741,45.5269,43837.0
2022-03-01 12:15:00,51.74,51.76,51.7,51.75,32949.0,45.5181,45.5357,45.4829,45.5269,32949.0
2022-03-01 12:20:00,51.74,51.77,51.68,51.68,61424.0,45.5181,45.5445,45.4653,45.4653,61424.0
2022-03-01 12:25:00,51.69,51.73,51.69,51.73,70032.0,45.4741,45.5093,45.4741,45.5093,70032.0
2022-03-01 12:30:00,51.73,51.79,51.72,51.78,172053.0,45.5093,45.5621,45.5005,45.5533,172053.0
2022-03-01 12:35:00,51.79,51.79,51.72,51.78,68054.0,45.5621,45.5621,45.5005,45.5533,68054.0
2022-03-01 12:40:00,51.78,51.79,51.75,51.79,35232.0,45.5533,45.5621,45.5269,45.5621,35232.0
2022-03-01 12:45:00,51.79,51.79,51.76,51.79,41048.0,45.5621,45.5621,45.5357,45.5621,41048.0
2022-03-01 12:50:00,51.79,51.93,51.78,51.89,143997.0,45.5621,45.6852,45.5533,45.65,143997.0
2022-03-01 12:55:00,51.91,51.93,51.83,51.87,40697.0,45.6676,45.6852,45.5973,45.6325,40697.0
2022-03-01 13:00:00,51.87,51.89,51.83,51.86,20034.0,45.6325,45.65,45.5973,45.6237,20034.0
2022-03-01 13:05:00,51.85,51.86,51.79,51.83,47296.0,45.6149,45.6237,45.5621,45.5973,47296.0
2022-03-01 13:10:00,51.82,51.83,51.63,51.65,38821.0,45.5885,45.5973,45.4213,45.4389,38821.0
2022-03-01 13:15:00,51.63,51.76,51.63,51.68,32157.0,45.4213,45.5357,45.4213,45.4653,32157.0
2022-03-01 13:20:00,51.68,51.69,51.54,51.54,58559.0,45.4653,45.4741,45.3421,45.3421,58559.0
2022-03-01 13:25:00,51.55,51.55,51.33,51.34,42036.0,45.3509,45.3509,45.1574,45.1662,42036.0
2022-03-01 13:30:00,51.34,51.39,51.29,51.39,57445.0,45.1662,45.2102,45.1222,45.2102,57445.0
2022-03-01 13:35:00,51.37,51.43,51.31,51.42,33134.0,45.1926,45.2454,45.1398,45.2366,33134.0
2022-03-01 13:40:00,51.42,51.47,51.37,51.45,41564.0,45.2366,45.2806,45.1926,45.263,41564.0
2022-03-01 13:45:00,51.46,51.54,51.45,51.5,23986.0,45.2718,45.3421,45.263,45.3069,23986.0
2022-03-01 13:50:00,51.51,51.54,51.49,51.52,21739.0,45.3157,45.3421,45.2982,45.3245,21739.0
2022-03-01 13:55:00,51.5,51.61,51.5,51.59,14892.0,45.3069,45.4037,45.3069,45.3861,14892.0
2022-03-01 14:00:00,51.57,51.62,51.53,51.62,11236.0,45.3685,45.4125,45.3333,45.4125,11236.0
2022-03-01 14:05:00,51.6,51.62,51.58,51.58,17443.0,45.3949,45.4125,45.3773,45.3773,17443.0
2022-03-01 14:10:00,51.58,51.62,51.56,51.58,15160.0,45.3773,45.4125,45.3597,45.3773,15160.0
2022-03-01 14:15:00,51.57,51.58,51.4,51.52,42084.0,45.3685,45.3773,45.219,45.3245,42084.0
2022-03-01 14:20:00,51.53,51.57,51.52,51.55,22098.0,45.3333,45.3685,45.3245,45.3509,22098.0
2022-03-01 14:25:00,51.54,51.79,51.53,51.78,69469.0,45.3421,45.5621,45.3333,45.5533,69469.0
2022-03-01 14:30:00,51.78,51.86,51.71,51.73,129839.0,45.5533,45.6237,45.4917,45.5093,129839.0
2022-03-01 14:35:00,51.73,51.83,51.72,51.82,25581.0,45.5093,45.5973,45.5005,45.5885,25581.0
2022-03-01 14:40:00,51.81,51.82,51.74,51.74,24051.0,45.5797,45.5885,45.5181,45.5181,24051.0
2022-03-01 14:45:00,51.76,51.77,51.64,51.65,32326.0,45.5357,45.5445,45.4301,45.4389,32326.0
2022-03-01 14:50:00,51.66,51.7,51.61,51.66,32971.0,45.4477,45.4829,45.4037,45.4477,32971.0
2022-03-01 14:55:00,51.66,51.7,51.63,51.64,35153.0,45.4477,45.4829,45.4213,45.4301,35153.0
2022-03-01 15:00:00,51.65,51.77,51.64,51.71,37465.0,45.4389,45.5445,45.4301,45.4917,37465.0
2022-03-01 15:05:00,51.72,51.81,51.72,51.79,40278.0,45.5005,45.5797,45.5005,45.5621,40278.0
2022-03-01 15:10:00,51.79,51.79,51.68,51.73,52377.0,45.5621,45.5621,45.4653,45.5093,52377.0
2022-03-01 15:15:00,51.73,51.74,51.63,51.64,70751.0,45.5093,45.5181,45.4213,45.4301,70751.0
2022-03-01 15:20:00,51.66,51.66,51.6,51.64,59238.0,45.4477,45.4477,45.3949,45.4301,59238.0
2022-03-01 15:25:00,51.64,51.68,51.62,51.63,41865.0,45.4301,45.4653,45.4125,45.4213,41865.0
2022-03-01 15:30:00,51.62,51.76,51.56,51.75,93550.0,45.4125,45.5357,45.3597,45.5269,93550.0
2022-03-01 15:35:00,51.74,51.75,51.66,51.74,36266.0,45.5181,45.5269,45.4477,45.5181,36266.0
2022-03-01 15:40:00,51.73,51.77,51.64,51.65,55418.0,45.5093,45.5445,45.4301,45.4389,55418.0
2022-03-01 15:45:00,51.66,51.7,51.6,51.63,59448.0,45.4477,45.4829,45.3949,45.4213,59448.0
2022-03-01 15:50:00,51.62,51.71,51.58,51.71,113724.0,45.4125,45.4917,45.3773,45.4917,113724.0
2022-03-01 15:55:00,51.68,51.78,51.66,51.77,226704.0,45.4653,45.5533,45.4477,45.5445,226704.0
2022-03-02 09:30:00,54.49,54.51,54.17,54.44,634452.0,47.9374,47.955,47.6559,47.8934,634452.0
2022-03-02 09:35:00,54.45,54.47,54.34,54.45,254850.0,47.9022,47.9198,47.8054,47.9022,254850.0
2022-03-02 09:40:00,54.44,54.5,54.39,54.47,219417.0,47.8934,47.9462,47.8494,47.9198,219417.0
2022-03-02 09:45:00,54.47,54.69,54.35,54.66,193703.0,47.9198,48.1133,47.8142,48.0869,193703.0
2022-03-02 09:50:00,54.65,54.75,54.62,54.73,127993.0,48.0782,48.1661,48.0518,48.1485,127993.0
2022-03-02 09:55:00,54.71,54.8,54.6,54.61,119934.0,48.1309,48.2101,48.0342,48.043,119934.0
2022-03-02 10:00:00,54.62,54.8,54.61,54.77,106861.0,48.0518,48.2101,48.043,48.1837,106861.0
2022-03-02 10:05:00,54.76,54.76,54.56,54.64,85335.0,48.1749,48.1749,47.999,48.0694,85335.0
2022-03-02 10:10:00,54.65,54.67,54.46,54.48,79490.0,48.0782,48.0957,47.911,47.9286,79490.0
2022-03-02 10:15:00,54.47,54.54,54.36,54.43,108247.0,47.9198,47.9814,47.823,47.8846,108247.0
2022-03-02 10:20:00,54.42,54.47,54.37,54.39,92182.0,47.8758,47.9198,47.8318,47.8494,92182.0
2022-03-02 10:25:00,54.39,54.42,54.29,54.32,130856.0,47.8494,47.8758,47.7614,47.7878,130856.0
2022-03-02 10:30:00,54.32,54.41,54.25,54.34,123933.0,47.7878,47.867,47.7263,47.8054,123933.0
2022-03-02 10:35:00,54.34,54.35,54.21,54.26,89830.0,47.8054,47.8142,47.6911,47.735,89830.0
2022-03-02 10:40:00,54.26,54.27,54.16,54.27,65249.0,47.735,47.7438,47.6471,47.7438,65249.0
2022-03-02 10:45:00,54.27,54.5,54.22,54.49,158366.0,47.7438,47.9462,47.6999,47.9374,158366.0
2022-03-02 10:50:00,54.5,54.52,54.29,54.29,152412.0,47.9462,47.9638,47.7614,47.7614,152412.0
2022-03-02 10:55:00,54.3,54.38,54.25,54.31,343314.0,47.7702,47.8406,47.7263,47.779,343314.0
2022-03-02 11:00:00,54.33,54.58,54.29,54.56,122924.0,47.7966,48.0166,47.7614,47.999,122924.0
2022-03-02 11:05:00,54.57,54.63,54.51,54.56,99655.0,48.0078,48.0606,47.955,47.999,99655.0
2022-03-02 11:10:00,54.57,54.6,54.46,54.5,101251.0,48.0078,48.0342,47.911,47.9462,101251.0
2022-03-02 11:15:00,54.5,54.54,54.43,54.5,263184.0,47.9462,47.9814,47.8846,47.9462,263184.0
2022-03-02 11:20:00,54.5,54.52,54.36,54.39,286726.0,47.9462,47.9638,47.823,47.8494,286726.0
2022-03-02 11:25:00,54.4,54.52,54.4,54.41,190360.0,47.8582,47.9638,47.8582,47.867,190360.0
2022-03-02 11:30:00,54.43,54.7,54.42,54.57,210467.0,47.8846,48.1221,47.8758,48.0078,210467.0
2022-03-02 11:35:00,54.55,54.65,54.54,54.62,37750.0,47.9902,48.0782,47.9814,48.0518,37750.0
2022-03-02 11:40:00,54.63,54.65,54.58,54.6,22368.0,48.0606,48.0782,48.0166,48.0342,22368.0
2022-03-02 11:45:00,54.6,54.62,54.49,54.5,25410.0,48.0342,48.0518,47.9374,47.9462,25410.0
2022-03-02 11:50:00,54.5,54.66,54.46,54.62,87690.0,47.9462,48.0869,47.911,48.0518,87690.0
2022-03-02 11:55:00,54.61,54.65,54.6,54.65,63003.0,48.043,48.0782,48.0342,48.0782,63003.0
2022-03-02 12:00:00,54.66,54.74,54.61,54.73,26224.0,48.0869,48.1573,48.043,48.1485,26224.0
2022-03-02 12:05:00,54.72,54.72,54.62,54.64,19776.0,48.1397,48.1397,48.0518,48.0694,19776.0
2022-03-02 12:10:00,54.63,54.7,54.58,54.59,33875.0,48.0606,48.1221,48.0166,48.0254,33875.0
2022-03-02 12:15:00,54.59,54.61,54.55,54.55,34028.0,48.0254,48.043,47.9902,47.9902,34028.0
2022-03-02 12:20:00,54.55,54.55,54.44,54.48,26778.0,47.9902,47.9902,47.8934,47.9286,26778.0
2022-03-02 12:25:00,54.46,54.56,54.4,54.55,40529.0,47.911,47.999,47.8582,47.9902,40529.0
2022-03-02 12:30:00,54.55,54.64,54.53,54.63,46310.0,47.9902,48.0694,47.9726,48.0606,46310.0
2022-03-02 12:35:00,54.63,54.67,54.58,54.59,92979.0,48.0606,48.0957,48.0166,48.0254,92979.0
2022-03-02 12:40:00,54.59,54.62,54.55,54.61,31516.0,48.0254,48.0518,47.9902,48.043,31516.0
2022-03-02 12:45:00,54.6,54.63,54.52,54.53,50664.0,48.0342,48.0606,47.9638,47.9726,50664.0
2022-03-02 12:50:00,54.53,54.53,54.46,54.5,54826.0,47.9726,47.9726,47.911,47.9462,54826.0
2022-03-02 12:55:00,54.51,54.51,54.41,54.48,29899.0,47.955,47.955,47.867,47.9286,29899.0
2022-03-02 13:00:00,54.48,54.55,54.48,54.52,18791.0,47.9286,47.9902,47.9286,47.9638,18791.0
2022-03-02 13:05:00,54.51,54.6,54.51,54.6,25039.0,47.955,48.0342,47.955,48.0342,25039.0
2022-03-02 13:10:00,54.6,54.64,54.56,54.58,42075.0,48.0342,48.0694,47.999,48.0166,42075.0
2022-03-02 13:15:00,54.57,54.61,54.54,54.6,33339.0,48.0078,48.043,47.9814,48.0342,33339.0
2022-03-02 13:20:00,54.59,54.69,54.58,54.68,60522.0,48.0254,48.1133,48.0166,48.1045,60522.0
2022-03-02 13:25:00,54.68,54.74,54.62,54.72,47973.0,48.1045,48.1573,48.0518,48.1397,47973.0
2022-03-02 13:30:00,54.72,54.8,54.66,54.8,54517.0,48.1397,48.2101,48.0869,48.2101,54517.0
2022-03-02 13:35:00,54.8,54.86,54.78,54.82,59267.0,48.2101,48.2629,48.1925,48.2277,59267.0
2022-03-02 13:40:00,54.82,54.86,54.79,54.83,25370.0,48.2277,48.2629,48.2013,48.2365,25370.0
2022-03-02 13:45:00,54.82,54.83,54.72,54.74,59107.0,48.2277,48.2365,48.1397,48.1573,59107.0
2022-03-02 13:50:00,54.74,54.76,54.67,54.74,53120.0,48.1573,48.1749,48.0957,48.1573,53120.0
2022-03-02 13:55:00,54.75,54.78,54.69,54.78,33489.0,48.1661,48.1925,48.1133,48.1925,33489.0
2022-03-02 14:00:00,54.79,54.83,54.73,54.79,52828.0,48.2013,48.2365,48.1485,48.2013,52828.0
2022-03-02 14:05:00,54.8,54.84,54.76,54.82,35918.0,48.2101,48.2453,48.1749,48.2277,35918.0
2022-03-02 14:10:00,54.8,54.84,54.79,54.79,45167.0,48.2101,48.2453,48.2013,48.2013,45167.0
2022-03-02 14:15:00,54.76,54.76,54.65,54.65,43965.0,48.1749,48.1749,48.0782,48.0782,43965.0
2022-03-02 14:20:00,54.69,54.71,54.65,54.65,41595.0,48.1133,48.1309,48.0782,48.0782,41595.0
2022-03-02 14:25:00,54.66,54.73,54.64,54.73,47438.0,48.0869,48.1485,48.0694,48.1485,47438.0
2022-03-02 14:30:00,54.74,54.76,54.69,54.73,78023.0,48.1573,48.1749,48.1133,48.1485,78023.0
2022-03-02 14:35:00,54.74,54.78,54.73,54.74,33855.0,48.1573,48.1925,48.1485,48.1573,33855.0
2022-03-02 14:40:00,54.74,54.81,54.74,54.79,43349.0,48.1573,48.2189,48.1573,48.2013,43349.0
2022-03-02 14:45:00,54.79,54.82,54.76,54.8,46774.0,48.2013,48.2277,48.1749,48.2101,46774.0
2022-03-02 14:50:00,54.8,54.86,54.76,54.83,63832.0,48.2101,48.2629,48.1749,48.2365,63832.0
2022-03-02 14:55:00,54.84,54.86,54.77,54.81,67975.0,48.2453,48.2629,48.1837,48.2189,67975.0
2022-03-02 15:00:00,54.8,54.93,54.79,54.93,65474.0,48.2101,48.3245,48.2013,48.3245,65474.0
2022-03-02 15:05:00,54.93,54.97,54.89,54.96,85974.0,48.3245,48.3597,48.2893,48.3509,85974.0
2022-03-02 15:10:00,54.97,54.99,54.93,54.93,71950.0,48.3597,48.3773,48.3245,48.3245,71950.0
2022-03-02 15:15:00,54.93,55.0,54.9,54.99,98059.0,48.3245,48.3861,48.2981,48.3773,98059.0
2022-03-02 15:20:00,54.98,55.03,54.95,54.98,202966.0,48.3685,48.4125,48.3421,48.3685,202966.0
2022-03-02 15:25:00,54.98,55.09,54.97,55.09,75139.0,48.3685,48.4652,48.3597,48.4652,75139.0
2022-03-02 15:30:00,55.09,55.12,55.07,55.09,65431.0,48.4652,48.4916,48.4476,48.4652,65431.0
2022-03-02 15:35:00,55.08,55.09,54.95,55.0,65600.0,48.4564,48.4652,48.3421,48.3861,65600.0
2022-03-02 15:40:00,55.0,55.03,54.92,54.96,84702.0,48.3861,48.4125,48.3157,48.3509,84702.0
2022-03-02 15:45:00,54.96,55.0,54.9,54.9,78210.0,48.3509,48.3861,48.2981,48.2981,78210.0
2022-03-02 15:50:00,54.93,54.99,54.9,54.93,125422.0,48.3245,48.3773,48.2981,48.3245,125422.0
2022-03-02 15:55:00,54.92,54.93,54.61,54.62,458851.0,48.3157,48.3245,48.043,48.0518,458851.0
2022-03-03 09:30:00,52.85,52.88,52.57,52.65,247774.0,46.4946,46.521,46.2483,46.3187,247774.0
2022-03-03 09:35:00,52.65,52.8,52.58,52.78,188444.0,46.3187,46.4506,46.2571,46.433,188444.0
2022-03-03 09:40:00,52.78,52.98,52.66,52.96,397371.0,46.433,46.609,46.3275,46.5914,397371.0
2022-03-03 09:45:00,52.89,52.97,52.78,52.93,82910.0,46.5298,46.6002,46.433,46.565,82910.0
2022-03-03 09:50:00,52.91,52.94,52.71,52.79,102064.0,46.5474,46.5738,46.3714,46.4418,102064.0
2022-03-03 09:55:00,52.81,52.91,52.69,52.73,93207.0,46.4594,46.5474,46.3538,46.389,93207.0
2022-03-03 10:00:00,52.74,52.85,52.69,52.77,77577.0,46.3978,46.4946,46.3538,46.4242,77577.0
2022-03-03 10:05:00,52.75,53.05,52.74,53.05,116395.0,46.4066,46.6706,46.3978,46.6706,116395.0
2022-03-03 10:10:00,53.05,53.14,53.01,53.13,50437.0,46.6706,46.7497,46.6354,46.7409,50437.0
2022-03-03 10:15:00,53.14,53.2,53.08,53.13,80799.0,46.7497,46.8025,46.6969,46.7409,80799.0
2022-03-03 10:20:00,53.11,53.13,52.86,52.89,49052.0,46.7233,46.7409,46.5034,46.5298,49052.0
2022-03-03 10:25:00,52.89,53.07,52.83,53.05,82404.0,46.5298,46.6882,46.477,46.6706,82404.0
2022-03-03 10:30:00,53.07,53.08,52.75,52.76,57176.0,46.6882,46.6969,46.4066,46.4154,57176.0
2022-03-03 10:35:00,52.76,52.8,52.52,52.53,77029.0,46.4154,46.4506,46.2043,46.2131,77029.0
2022-03-03 10:40:00,52.53,52.56,52.43,52.46,101562.0,46.2131,46.2395,46.1251,46.1515,101562.0
2022-03-03 10:45:00,52.46,52.6,52.44,52.54,94270.0,46.1515,46.2747,46.1339,46.2219,94270.0
2022-03-03 10:50:00,52.56,52.56,52.28,52.29,79223.0,46.2395,46.2395,45.9932,46.0019,79223.0
2022-03-03 10:55:00,52.3,52.33,52.13,52.14,62013.0,46.0107,46.0371,45.8612,45.87,62013.0
2022-03-03 11:00:00,52.12,52.13,52.03,52.05,74480.0,45.8524,45.8612,45.7732,45.7908,74480.0
2022-03-03 11:05:00,52.06,52.07,51.8,51.89,94196.0,45.7996,45.8084,45.5709,45.65,94196.0
2022-03-03 11:10:00,51.89,51.91,51.72,51.74,61414.0,45.65,45.6676,45.5005,45.5181,61414.0
2022-03-03 11:15:00,51.73,51.75,51.6,51.68,149026.0,45.5093,45.5269,45.3949,45.4653,149026.0
2022-03-03 11:20:00,51.68,51.85,51.68,51.79,83771.0,45.4653,45.6149,45.4653,45.5621,83771.0
2022-03-03 11:25:00,51.77,51.78,51.52,51.55,72213.0,45.5445,45.5533,45.3245,45.3509,72213.0
2022-03-03 11:30:00,51.56,51.65,51.28,51.42,126401.0,45.3597,45.4389,45.1134,45.2366,126401.0
2022-03-03 11:35:00,51.46,51.62,51.41,51.52,40765.0,45.2718,45.4125,45.2278,45.3245,40765.0
2022-03-03 11:40:00,51.51,51.56,51.43,51.46,31595.0,45.3157,45.3597,45.2454,45.2718,31595.0
2022-03-03 11:45:00,51.47,51.5,51.39,51.46,53000.0,45.2806,45.3069,45.2102,45.2718,53000.0
2022-03-03 11:50:00,51.48,51.68,51.44,51.65,47484.0,45.2894,45.4653,45.2542,45.4389,47484.0
2022-03-03 11:55:00,51.65,51.68,51.45,51.46,50844.0,45.4389,45.4653,45.263,45.2718,50844.0
2022-03-03 12:00:00,51.45,51.51,51.41,51.48,34869.0,45.263,45.3157,45.2278,45.2894,34869.0
2022-03-03 12:05:00,51.49,51.65,51.46,51.62,31325.0,45.2982,45.4389,45.2718,45.4125,31325.0
2022-03-03 12:10:00,51.62,51.72,51.59,51.6,41888.0,45.4125,45.5005,45.3861,45.3949,41888.0
2022-03-03 12:15:00,51.61,51.66,51.58,51.65,27875.0,45.4037,45.4477,45.3773,45.4389,27875.0
2022-03-03 12:20:00,51.64,51.72,51.61,51.71,31788.0,45.4301,45.5005,45.4037,45.4917,31788.0
2022-03-03 12:25:00,51.72,51.73,51.56,51.57,38025.0,45.5005,45.5093,45.3597,45.3685,38025.0
2022-03-03 12:30:00,51.57,51.95,51.54,51.91,60237.0,45.3685,45.7028,45.3421,45.6676,60237.0
2022-03-03 12:35:00,51.9,52.01,51.79,51.79,42845.0,45.6588,45.7556,45.5621,45.5621,42845.0
2022-03-03 12:40:00,51.78,51.78,51.59,51.6,33852.0,45.5533,45.5533,45.3861,45.3949,33852.0
2022-03-03 12:45:00,51.6,51.72,51.59,51.62,35014.0,45.3949,45.5005,45.3861,45.4125,35014.0
2022-03-03 12:50:00,51.6,51.67,51.55,51.66,41866.0,45.3949,45.4565,45.3509,45.4477,41866.0
2022-03-03 12:55:00,51.65,51.78,51.62,51.76,28061.0,45.4389,45.5533,45.4125,45.5357,28061.0
2022-03-03 13:00:00,51.76,51.76,51.68,51.71,26809.0,45.5357,45.5357,45.4653,45.4917,26809.0
2022-03-03 13:05:00,51.71,51.78,51.59,51.61,25521.0,45.4917,45.5533,45.3861,45.4037,25521.0
2022-03-03 13:10:00,51.61,51.71,51.61,51.66,33027.0,45.4037,45.4917,45.4037,45.4477,33027.0
2022-03-03 13:15:00,51.67,51.77,51.63,51.64,28312.0,45.4565,45.5445,45.4213,45.4301,28312.0
2022-03-03 13:20:00,51.63,51.69,51.62,51.68,34698.0,45.4213,45.4741,45.4125,45.4653,34698.0
2022-03-03 13:25:00,51.68,51.69,51.61,51.66,35103.0,45.4653,45.4741,45.4037,45.4477,35103.0
2022-03-03 13:30:00,51.65,51.66,51.55,51.55,52782.0,45.4389,45.4477,45.3509,45.3509,52782.0
2022-03-03 13:35:00,51.55,51.79,51.55,51.77,42177.0,45.3509,45.5621,45.3509,45.5445,42177.0
2022-03-03 13:40:00,51.78,51.79,51.68,51.69,56546.0,45.5533,45.5621,45.4653,45.4741,56546.0
2022-03-03 13:45:00,51.7,51.78,51.64,51.67,34431.0,45.4829,45.5533,45.4301,45.4565,34431.0
2022-03-03 13:50:00,51.68,51.69,51.56,51.66,61938.0,45.4653,45.4741,45.3597,45.4477,61938.0
2022-03-03 13:55:00,51.65,51.66,51.57,51.58,30671.0,45.4389,45.4477,45.3685,45.3773,30671.0
2022-03-03 14:00:00,51.58,51.74,51.55,51.71,53903.0,45.3773,45.5181,45.3509,45.4917,53903.0
2022-03-03 14:05:00,51.7,51.7,51.64,51.66,42395.0,45.4829,45.4829,45.4301,45.4477,42395.0
2022-03-03 14:10:00,51.65,51.84,51.63,51.83,57244.0,45.4389,45.6061,45.4213,45.5973,57244.0
2022-03-03 14:15:00,51.82,51.84,51.72,51.72,61531.0,45.5885,45.6061,45.5005,45.5005,61531.0
2022-03-03 14:20:00,51.72,51.72,51.67,51.69,35202.0,45.5005,45.5005,45.4565,45.4741,35202.0
2022-03-03 14:25:00,51.69,51.76,51.68,51.71,37080.0,45.4741,45.5357,45.4653,45.4917,37080.0
2022-03-03 14:30:00,51.72,51.73,51.6,51.6,31507.0,45.5005,45.5093,45.3949,45.3949,31507.0
2022-03-03 14:35:00,51.63,51.66,51.57,51.64,41284.0,45.4213,45.4477,45.3685,45.4301,41284.0
2022-03-03 14:40:00,51.64,51.74,51.62,51.65,56089.0,45.4301,45.5181,45.4125,45.4389,56089.0
2022-03-03 14:45:00,51.65,51.69,51.59,51.62,45251.0,45.4389,45.4741,45.3861,45.4125,45251.0
2022-03-03 14:50:00,51.64,51.64,51.52,51.58,47033.0,45.4301,45.4301,45.3245,45.3773,47033.0
2022-03-03 14:55:00,51.58,51.59,51.52,51.52,29748.0,45.3773,45.3861,45.3245,45.3245,29748.0
2022-03-03 15:00:00,51.52,51.52,51.33,51.34,128905.0,45.3245,45.3245,45.1574,45.1662,128905.0
2022-03-03 15:05:00,51.34,51.42,51.29,51.34,69609.0,45.1662,45.2366,45.1222,45.1662,69609.0
2022-03-03 15:10:00,51.34,51.42,51.31,51.36,45328.0,45.1662,45.2366,45.1398,45.1838,45328.0
2022-03-03 15:15:00,51.37,51.42,51.35,51.4,49085.0,45.1926,45.2366,45.175,45.219,49085.0
2022-03-03 15:20:00,51.39,51.43,51.34,51.43,47926.0,45.2102,45.2454,45.1662,45.2454,47926.0
2022-03-03 15:25:00,51.43,51.5,51.42,51.5,43282.0,45.2454,45.3069,45.2366,45.3069,43282.0
2022-03-03 15:30:00,51.5,51.54,51.39,51.43,62232.0,45.3069,45.3421,45.2102,45.2454,62232.0
2022-03-03 15:35:00,51.42,51.43,51.31,51.33,92148.0,45.2366,45.2454,45.1398,45.1574,92148.0
2022-03-03 15:40:00,51.32,51.33,51.24,51.3,95125.0,45.1486,45.1574,45.0782,45.131,95125.0
2022-03-03 15:45:00,51.29,51.3,51.18,51.23,107711.0,45.1222,45.131,45.0254,45.0694,107711.0
2022-03-03 15:50:00,51.23,51.41,51.21,51.32,138135.0,45.0694,45.2278,45.0518,45.1486,138135.0
2022-03-03 15:55:00,51.32,51.39,51.28,51.37,275829.0,45.1486,45.2102,45.1134,45.1926,275829.0
2022-03-04 09:30:00,50.2,50.37,50.06,50.26,320530.0,44.1633,44.3128,44.0401,44.2161,320530.0
2022-03-04 09:35:00,50.26,50.31,49.94,49.97,135242.0,44.2161,44.2601,43.9345,43.9609,135242.0
2022-03-04 09:40:00,49.97,50.0,49.76,49.8,93824.0,43.9609,43.9873,43.7762,43.8114,93824.0
2022-03-04 09:45:00,49.79,49.82,49.43,49.5,139106.0,43.8026,43.829,43.4859,43.5475,139106.0
2022-03-04 09:50:00,49.49,49.68,49.48,49.56,277217.0,43.5387,43.7058,43.5299,43.6002,277217.0
2022-03-04 09:55:00,49.55,49.65,49.4,49.45,106376.0,43.5914,43.6794,43.4595,43.5035,106376.0
2022-03-04 10:00:00,49.45,49.59,49.4,49.56,142448.0,43.5035,43.6266,43.4595,43.6002,142448.0
2022-03-04 10:05:00,49.58,49.86,49.56,49.77,154020.0,43.6178,43.8642,43.6002,43.785,154020.0
2022-03-04 10:10:00,49.76,49.9,49.7,49.81,68348.0,43.7762,43.8994,43.7234,43.8202,68348.0
2022-03-04 10:15:00,49.82,49.9,49.79,49.84,36018.0,43.829,43.8994,43.8026,43.8466,36018.0
2022-03-04 10:20:00,49.82,49.85,49.65,49.69,99392.0,43.829,43.8554,43.6794,43.7146,99392.0
2022-03-04 10:25:00,49.67,49.82,49.64,49.78,126971.0,43.697,43.829,43.6706,43.7938,126971.0
2022-03-04 10:30:00,49.8,49.8,49.51,49.53,160977.0,43.8114,43.8114,43.5563,43.5738,160977.0
2022-03-04 10:35:00,49.52,49.69,49.45,49.63,103681.0,43.5651,43.7146,43.5035,43.6618,103681.0
2022-03-04 10:40:00,49.63,49.65,49.46,49.46,90081.0,43.6618,43.6794,43.5123,43.5123,90081.0
2022-03-04 10:45:00,49.46,49.51,49.37,49.42,105849.0,43.5123,43.5563,43.4331,43.4771,105849.0
2022-03-04 10:50:00,49.41,49.46,49.32,49.34,73311.0,43.4683,43.5123,43.3891,43.4067,73311.0
2022-03-04 10:55:00,49.34,49.38,49.23,49.34,167343.0,43.4067,43.4419,43.3099,43.4067,167343.0
2022-03-04 11:00:00,49.33,49.35,49.16,49.16,98253.0,43.3979,43.4155,43.2483,43.2483,98253.0
2022-03-04 11:05:00,49.18,49.42,49.18,49.26,82546.0,43.2659,43.4771,43.2659,43.3363,82546.0
2022-03-04 11:10:00,49.25,49.25,49.14,49.18,53286.0,43.3275,43.3275,43.2307,43.2659,53286.0
2022-03-04 11:15:00,49.2,49.22,48.92,48.92,165611.0,43.2835,43.3011,43.0372,43.0372,165611.0
2022-03-04 11:20:00,48.94,48.97,48.82,48.91,95026.0,43.0548,43.0812,42.9492,43.0284,95026.0
2022-03-04 11:25:00,48.92,48.97,48.67,48.67,91089.0,43.0372,43.0812,42.8173,42.8173,91089.0
2022-03-04 11:30:00,48.67,48.76,48.48,48.63,314209.0,42.8173,42.8964,42.6501,42.7821,314209.0
2022-03-04 11:35:00,48.57,48.78,48.49,48.78,98708.0,42.7293,42.914,42.6589,42.914,98708.0
2022-03-04 11:40:00,48.76,48.83,48.75,48.79,52205.0,42.8964,42.958,42.8876,42.9228,52205.0
2022-03-04 11:45:00,48.79,48.85,48.75,48.77,52982.0,42.9228,42.9756,42.8876,42.9052,52982.0
2022-03-04 11:50:00,48.77,48.82,48.71,48.76,35230.0,42.9052,42.9492,42.8525,42.8964,35230.0
2022-03-04 11:55:00,48.77,48.77,48.46,48.49,56287.0,42.9052,42.9052,42.6325,42.6589,56287.0
2022-03-04 12:00:00,48.49,48.49,48.32,48.33,66797.0,42.6589,42.6589,42.5094,42.5182,66797.0
2022-03-04 12:05:00,48.33,48.56,48.27,48.53,64584.0,42.5182,42.7205,42.4654,42.6941,64584.0
2022-03-04 12:10:00,48.53,48.62,48.49,48.6,30591.0,42.6941,42.7733,42.6589,42.7557,30591.0
2022-03-04 12:15:00,48.6,48.73,48.55,48.69,58193.0,42.7557,42.8701,42.7117,42.8349,58193.0
2022-03-04 12:20:00,48.69,48.76,48.63,48.72,51306.0,42.8349,42.8964,42.7821,42.8613,51306.0
2022-03-04 12:25:00,48.72,48.85,48.72,48.82,43571.0,42.8613,42.9756,42.8613,42.9492,43571.0
2022-03-04 12:30:00,48.81,48.82,48.74,48.8,26005.0,42.9404,42.9492,42.8788,42.9316,26005.0
2022-03-04 12:35:00,48.81,48.93,48.79,48.93,40171.0,42.9404,43.046,42.9228,43.046,40171.0
2022-03-04 12:40:00,48.93,48.94,48.82,48.82,30560.0,43.046,43.0548,42.9492,42.9492,30560.0
2022-03-04 12:45:00,48.84,48.9,48.8,48.86,51680.0,42.9668,43.0196,42.9316,42.9844,51680.0
2022-03-04 12:50:00,48.88,48.91,48.83,48.87,43563.0,43.002,43.0284,42.958,42.9932,43563.0
2022-03-04 12:55:00,48.87,48.93,48.85,48.86,19802.0,42.9932,43.046,42.9756,42.9844,19802.0
2022-03-04 13:00:00,48.84,48.88,48.84,48.85,16971.0,42.9668,43.002,42.9668,42.9756,16971.0
2022-03-04 13:05:00,48.86,48.93,48.85,48.92,40143.0,42.9844,43.046,42.9756,43.0372,40143.0
2022-03-04 13:10:00,48.89,48.94,48.87,48.94,21902.0,43.0108,43.0548,42.9932,43.0548,21902.0
2022-03-04 13:15:00,48.94,48.95,48.85,48.92,86727.0,43.0548,43.0636,42.9756,43.0372,86727.0
2022-03-04 13:20:00,48.94,49.03,48.91,49.0,116161.0,43.0548,43.134,43.0284,43.1076,116161.0
2022-03-04 13:25:00,48.99,49.11,48.99,49.11,95837.0,43.0988,43.2044,43.0988,43.2044,95837.0
2022-03-04 13:30:00,49.1,49.17,49.07,49.15,97874.0,43.1956,43.2571,43.1692,43.2395,97874.0
2022-03-04 13:35:00,49.16,49.21,49.07,49.12,108166.0,43.2483,43.2923,43.1692,43.2132,108166.0
2022-03-04 13:40:00,49.12,49.14,49.07,49.13,55326.0,43.2132,43.2307,43.1692,43.2219,55326.0
2022-03-04 13:45:00,49.13,49.13,49.05,49.08,40082.0,43.2219,43.2219,43.1516,43.178,40082.0
2022-03-04 13:50:00,49.08,49.09,49.02,49.07,24893.0,43.178,43.1868,43.1252,43.1692,24893.0
2022-03-04 13:55:00,49.05,49.11,49.05,49.07,51638.0,43.1516,43.2044,43.1516,43.1692,51638.0
2022-03-04 14:00:00,49.08,49.2,49.07,49.14,76480.0,43.178,43.2835,43.1692,43.2307,76480.0
2022-03-04 14:05:00,49.14,49.21,49.08,49.16,52589.0,43.2307,43.2923,43.178,43.2483,52589.0
2022-03-04 14:10:00,49.15,49.17,49.08,49.11,29443.0,43.2395,43.2571,43.178,43.2044,29443.0
2022-03-04 14:15:00,49.12,49.18,49.09,49.13,77768.0,43.2132,43.2659,43.1868,43.2219,77768.0
2022-03-04 14:20:00,49.14,49.23,49.13,49.23,38251.0,43.2307,43.3099,43.2219,43.3099,38251.0
2022-03-04 14:25:00,49.24,49.45,49.21,49.39,96310.0,43.3187,43.5035,43.2923,43.4507,96310.0
2022-03-04 14:30:00,49.4,49.5,49.29,49.4,114688.0,43.4595,43.5475,43.3627,43.4595,114688.0
2022-03-04 14:35:00,49.4,49.41,49.28,49.38,104563.0,43.4595,43.4683,43.3539,43.4419,104563.0
2022-03-04 14:40:00,49.38,49.48,49.25,49.31,212437.0,43.4419,43.5299,43.3275,43.3803,212437.0
2022-03-04 14:45:00,49.33,49.36,49.24,49.25,64819.0,43.3979,43.4243,43.3187,43.3275,64819.0
2022-03-04 14:50:00,49.24,49.31,49.22,49.3,64082.0,43.3187,43.3803,43.3011,43.3715,64082.0
2022-03-04 14:55:00,49.3,49.34,49.19,49.21,74966.0,43.3715,43.4067,43.2747,43.2923,74966.0
2022-03-04 15:00:00,49.21,49.3,49.2,49.29,32866.0,43.2923,43.3715,43.2835,43.3627,32866.0
2022-03-04 15:05:00,49.3,49.35,49.28,49.31,26966.0,43.3715,43.4155,43.3539,43.3803,26966.0
2022-03-04 15:10:00,49.31,49.31,49.19,49.2,78819.0,43.3803,43.3803,43.2747,43.2835,78819.0
2022-03-04 15:15:00,49.2,49.23,49.13,49.13,77144.0,43.2835,43.3099,43.2219,43.2219,77144.0
2022-03-04 15:20:00,49.15,49.3,49.14,49.22,84665.0,43.2395,43.3715,43.2307,43.3011,84665.0
2022-03-04 15:25:00,49.21,49.31,49.16,49.26,75584.0,43.2923,43.3803,43.2483,43.3363,75584.0
2022-03-04 15:30:00,49.27,49.31,49.22,49.23,105787.0,43.3451,43.3803,43.3011,43.3099,105787.0
2022-03-04 15:35:00,49.22,49.24,49.13,49.14,81007.0,43.3011,43.3187,43.2219,43.2307,81007.0
2022-03-04 15:40:00,49.14,49.21,49.13,49.21,84490.0,43.2307,43.2923,43.2219,43.2923,84490.0
2022-03-04 15:45:00,49.2,49.25,49.13,49.14,92920.0,43.2835,43.3275,43.2219,43.2307,92920.0
2022-03-04 15:50:00,49.14,49.44,49.13,49.43,136568.0,43.2307,43.4947,43.2219,43.4859,136568.0
2022-03-04 15:55:00,49.43,49.46,49.37,49.41,275169.0,43.4859,43.5123,43.4331,43.4683,275169.0
2022-03-07 09:30:00,52.27,52.27,51.77,51.81,428042.0,45.9844,45.9844,45.5445,45.5797,428042.0
2022-03-07 09:35:00,51.81,51.82,51.26,51.56,168137.0,45.5797,45.5885,45.0958,45.3597,168137.0
2022-03-07 09:40:00,51.65,51.69,51.39,51.52,191963.0,45.4389,45.4741,45.2102,45.3245,191963.0
2022-03-07 09:45:00,51.51,51.81,51.46,51.73,137736.0,45.3157,45.5797,45.2718,45.5093,137736.0
2022-03-07 09:50:00,51.76,51.96,51.67,51.96,124724.0,45.5357,45.7116,45.4565,45.7116,124724.0
2022-03-07 09:55:00,51.94,52.09,51.82,51.95,95982.0,45.694,45.826,45.5885,45.7028,95982.0
2022-03-07 10:00:00,51.95,52.2,51.9,52.18,98175.0,45.7028,45.9228,45.6588,45.9052,98175.0
2022-03-07 10:05:00,52.18,52.33,52.1,52.28,286658.0,45.9052,46.0371,45.8348,45.9932,286658.0
2022-03-07 10:10:00,52.26,52.34,52.17,52.23,80013.0,45.9756,46.0459,45.8964,45.9492,80013.0
2022-03-07 10:15:00,52.25,52.37,52.23,52.29,127605.0,45.9668,46.0723,45.9492,46.0019,127605.0
2022-03-07 10:20:00,52.29,52.46,52.26,52.28,67571.0,46.0019,46.1515,45.9756,45.9932,67571.0
2022-03-07 10:25:00,52.29,52.31,52.13,52.22,81585.0,46.0019,46.0195,45.8612,45.9404,81585.0
2022-03-07 10:30:00,52.24,52.4,52.13,52.22,71244.0,45.958,46.0987,45.8612,45.9404,71244.0
2022-03-07 10:35:00,52.22,52.48,52.2,52.39,62309.0,45.9404,46.1691,45.9228,46.0899,62309.0
2022-03-07 10:40:00,52.38,52.51,52.35,52.43,76488.0,46.0811,46.1955,46.0547,46.1251,76488.0
2022-03-07 10:45:00,52.44,52.45,52.23,52.23,67621.0,46.1339,46.1427,45.9492,45.9492,67621.0
2022-03-07 10:50:00,52.22,52.4,52.13,52.32,80240.0,45.9404,46.0987,45.8612,46.0283,80240.0
2022-03-07 10:55:00,52.33,52.37,52.14,52.22,93204.0,46.0371,46.0723,45.87,45.9404,93204.0
2022-03-07 11:00:00,52.22,52.22,52.04,52.1,61027.0,45.9404,45.9404,45.782,45.8348,61027.0
2022-03-07 11:05:00,52.1,52.19,52.06,52.17,107931.0,45.8348,45.914,45.7996,45.8964,107931.0
2022-03-07 11:10:00,52.15,52.26,52.12,52.2,103673.0,45.8788,45.9756,45.8524,45.9228,103673.0
2022-03-07 11:15:00,52.2,52.32,52.2,52.27,71650.0,45.9228,46.0283,45.9228,45.9844,71650.0
2022-03-07 11:20:00,52.26,52.34,52.21,52.22,66024.0,45.9756,46.0459,45.9316,45.9404,66024.0
2022-03-07 11:25:00,52.22,52.29,52.09,52.12,40415.0,45.9404,46.0019,45.826,45.8524,40415.0
2022-03-07 11:30:00,52.12,52.2,51.92,51.95,192501.0,45.8524,45.9228,45.6764,45.7028,192501.0
2022-03-07 11:35:00,51.92,51.92,51.78,51.88,56581.0,45.6764,45.6764,45.5533,45.6413,56581.0
2022-03-07 11:40:00,51.86,51.86,51.65,51.66,61808.0,45.6237,45.6237,45.4389,45.4477,61808.0
2022-03-07 11:45:00,51.65,51.82,51.6,51.77,89233.0,45.4389,45.5885,45.3949,45.5445,89233.0
2022-03-07 11:50:00,51.76,51.79,51.65,51.69,49126.0,45.5357,45.5621,45.4389,45.4741,49126.0
2022-03-07 11:55:00,51.7,51.77,51.62,51.71,35741.0,45.4829,45.5445,45.4125,45.4917,35741.0
2022-03-07 12:00:00,51.7,51.7,51.54,51.55,57688.0,45.4829,45.4829,45.3421,45.3509,57688.0
2022-03-07 12:05:00,51.53,51.55,51.33,51.44,77852.0,45.3333,45.3509,45.1574,45.2542,77852.0
2022-03-07 12:10:00,51.43,51.49,51.36,51.41,34616.0,45.2454,45.2982,45.1838,45.2278,34616.0
2022-03-07 12:15:00,51.4,51.43,51.25,51.26,54822.0,45.219,45.2454,45.087,45.0958,54822.0
2022-03-07 12:20:00,51.25,51.29,50.7,50.9,519531.0,45.087,45.1222,44.6032,44.7791,519531.0
2022-03-07 12:25:00,50.91,51.0,50.86,50.98,83208.0,44.7879,44.8671,44.7439,44.8495,83208.0
2022-03-07 12:30:00,50.96,50.98,50.89,50.92,54905.0,44.8319,44.8495,44.7703,44.7967,54905.0
2022-03-07 12:35:00,50.91,51.01,50.85,50.95,44237.0,44.7879,44.8759,44.7351,44.8231,44237.0
2022-03-07 12:40:00,50.95,51.02,50.88,50.93,37217.0,44.8231,44.8847,44.7615,44.8055,37217.0
2022-03-07 12:45:00,50.95,51.01,50.88,51.0,50479.0,44.8231,44.8759,44.7615,44.8671,50479.0
2022-03-07 12:50:00,51.0,51.08,50.84,50.87,85344.0,44.8671,44.9375,44.7263,44.7527,85344.0
2022-03-07 12:55:00,50.89,50.96,50.84,50.96,89125.0,44.7703,44.8319,44.7263,44.8319,89125.0
2022-03-07 13:00:00,50.91,51.23,50.87,51.23,65110.0,44.7879,45.0694,44.7527,45.0694,65110.0
2022-03-07 13:05:00,51.23,51.33,51.14,51.24,71685.0,45.0694,45.1574,44.9902,45.0782,71685.0
2022-03-07 13:10:00,51.24,51.25,51.04,51.04,41147.0,45.0782,45.087,44.9023,44.9023,41147.0
2022-03-07 13:15:00,51.05,51.11,50.94,50.96,27023.0,44.9111,44.9638,44.8143,44.8319,27023.0
2022-03-07 13:20:00,50.93,51.12,50.93,51.09,22477.0,44.8055,44.9726,44.8055,44.9463,22477.0
2022-03-07 13:25:00,51.11,51.29,51.09,51.29,33629.0,44.9638,45.1222,44.9463,45.1222,33629.0
2022-03-07 13:30:00,51.28,51.41,51.28,51.37,59834.0,45.1134,45.2278,45.1134,45.1926,59834.0
2022-03-07 13:35:00,51.4,51.52,51.38,51.45,41034.0,45.219,45.3245,45.2014,45.263,41034.0
2022-03-07 13:40:00,51.44,51.54,51.38,51.4,39764.0,45.2542,45.3421,45.2014,45.219,39764.0
2022-03-07 13:45:00,51.38,51.45,51.33,51.38,44972.0,45.2014,45.263,45.1574,45.2014,44972.0
2022-03-07 13:50:00,51.4,51.53,51.39,51.49,32682.0,45.219,45.3333,45.2102,45.2982,32682.0
2022-03-07 13:55:00,51.51,51.51,51.43,51.5,44527.0,45.3157,45.3157,45.2454,45.3069,44527.0
2022-03-07 14:00:00,51.5,51.5,51.41,51.41,56286.0,45.3069,45.3069,45.2278,45.2278,56286.0
2022-03-07 14:05:00,51.42,51.5,51.41,51.48,33428.0,45.2366,45.3069,45.2278,45.2894,33428.0
2022-03-07 14:10:00,51.47,51.56,51.47,51.51,23315.0,45.2806,45.3597,45.2806,45.3157,23315.0
2022-03-07 14:15:00,51.53,51.56,51.45,51.48,33882.0,45.3333,45.3597,45.263,45.2894,33882.0
2022-03-07 14:20:00,51.47,51.47,51.3,51.35,28826.0,45.2806,45.2806,45.131,45.175,28826.0
2022-03-07 14:25:00,51.34,51.35,51.25,51.34,39905.0,45.1662,45.175,45.087,45.1662,39905.0
2022-03-07 14:30:00,51.34,51.39,51.1,51.26,150758.0,45.1662,45.2102,44.9551,45.0958,150758.0
2022-03-07 14:35:00,51.25,51.36,51.25,51.36,35635.0,45.087,45.1838,45.087,45.1838,35635.0
2022-03-07 14:40:00,51.37,51.38,51.28,51.34,37699.0,45.1926,45.2014,45.1134,45.1662,37699.0
2022-03-07 14:45:00,51.34,51.45,51.27,51.45,76249.0,45.1662,45.263,45.1046,45.263,76249.0
2022-03-07 14:50:00,51.46,51.49,51.29,51.31,34631.0,45.2718,45.2982,45.1222,45.1398,34631.0
2022-03-07 14:55:00,51.3,51.45,51.26,51.34,33484.0,45.131,45.263,45.0958,45.1662,33484.0
2022-03-07 15:00:00,51.31,51.36,51.3,51.36,24450.0,45.1398,45.1838,45.131,45.1838,24450.0
2022-03-07 15:05:00,51.36,51.4,51.32,51.4,29367.0,45.1838,45.219,45.1486,45.219,29367.0
2022-03-07 15:10:00,51.39,51.43,51.33,51.38,48230.0,45.2102,45.2454,45.1574,45.2014,48230.0
2022-03-07 15:15:00,51.38,51.43,51.33,51.4,86287.0,45.2014,45.2454,45.1574,45.219,86287.0
2022-03-07 15:20:00,51.4,51.5,51.4,51.5,30898.0,45.219,45.3069,45.219,45.3069,30898.0
2022-03-07 15:25:00,51.5,51.56,51.44,51.45,69972.0,45.3069,45.3597,45.2542,45.263,69972.0
2022-03-07 15:30:00,51.46,51.46,51.38,51.41,40259.0,45.2718,45.2718,45.2014,45.2278,40259.0
2022-03-07 15:35:00,51.42,51.45,51.38,51.4,41416.0,45.2366,45.263,45.2014,45.219,41416.0
2022-03-07 15:40:00,51.4,51.55,51.4,51.52,96590.0,45.219,45.3509,45.219,45.3245,96590.0
2022-03-07 15:45:00,51.53,51.53,51.39,51.44,104958.0,45.3333,45.3333,45.2102,45.2542,104958.0
2022-03-07 15:50:00,51.45,51.56,51.44,51.49,135429.0,45.263,45.3597,45.2542,45.2982,135429.0
2022-03-07 15:55:00,51.48,51.58,51.45,51.58,284203.0,45.2894,45.3773,45.263,45.3773,284203.0
2022-03-08 09:30:00,53.03,53.26,52.87,52.92,415042.0,46.653,46.8553,46.5122,46.5562,415042.0
2022-03-08 09:35:00,52.93,53.21,52.88,53.08,111515.0,46.565,46.8113,46.521,46.6969,111515.0
2022-03-08 09:40:00,53.06,53.16,52.95,53.02,92065.0,46.6794,46.7673,46.5826,46.6442,92065.0
2022-03-08 09:45:00,52.99,53.33,52.97,53.28,170599.0,46.6178,46.9169,46.6002,46.8729,170599.0
2022-03-08 09:50:00,53.29,53.65,53.28,53.63,141117.0,46.8817,47.1984,46.8729,47.1808,141117.0
2022-03-08 09:55:00,53.61,53.71,53.47,53.68,153608.0,47.1632,47.2512,47.04,47.2248,153608.0
2022-03-08 10:00:00,53.64,53.78,53.5,53.69,98345.0,47.1896,47.3128,47.0664,47.2336,98345.0
2022-03-08 10:05:00,53.71,53.8,53.55,53.58,118362.0,47.2512,47.3304,47.1104,47.1368,118362.0
2022-03-08 10:10:00,53.57,53.61,53.33,53.39,84163.0,47.128,47.1632,46.9169,46.9697,84163.0
2022-03-08 10:15:00,53.37,53.64,53.35,53.6,148665.0,46.9521,47.1896,46.9345,47.1544,148665.0
2022-03-08 10:20:00,53.59,53.61,53.41,53.51,109534.0,47.1456,47.1632,46.9873,47.0752,109534.0
2022-03-08 10:25:00,53.52,53.52,53.34,53.4,67912.0,47.084,47.084,46.9257,46.9785,67912.0
2022-03-08 10:30:00,53.42,53.67,53.42,53.65,90802.0,46.9961,47.216,46.9961,47.1984,90802.0
2022-03-08 10:35:00,53.64,53.73,53.47,53.58,75029.0,47.1896,47.2688,47.04,47.1368,75029.0
2022-03-08 10:40:00,53.59,53.8,53.55,53.66,76772.0,47.1456,47.3304,47.1104,47.2072,76772.0
2022-03-08 10:45:00,53.65,53.75,53.57,53.62,82974.0,47.1984,47.2864,47.128,47.172,82974.0
2022-03-08 10:50:00,53.61,53.72,53.56,53.68,70352.0,47.1632,47.26,47.1192,47.2248,70352.0
2022-03-08 10:55:00,53.65,53.79,53.59,53.79,62047.0,47.1984,47.3216,47.1456,47.3216,62047.0
2022-03-08 11:00:00,53.8,53.8,53.62,53.67,80659.0,47.3304,47.3304,47.172,47.216,80659.0
2022-03-08 11:05:00,53.68,53.69,53.56,53.65,97490.0,47.2248,47.2336,47.1192,47.1984,97490.0
2022-03-08 11:10:00,53.64,53.71,53.53,53.68,72401.0,47.1896,47.2512,47.0928,47.2248,72401.0
2022-03-08 11:15:00,53.68,53.7,53.47,53.58,51830.0,47.2248,47.2424,47.04,47.1368,51830.0
2022-03-08 11:20:00,53.58,53.59,53.33,53.36,56218.0,47.1368,47.1456,46.9169,46.9433,56218.0
2022-03-08 11:25:00,53.37,53.54,53.33,53.37,76675.0,46.9521,47.1016,46.9169,46.9521,76675.0
2022-03-08 11:30:00,53.36,53.38,53.16,53.35,204939.0,46.9433,46.9609,46.7673,46.9345,204939.0
2022-03-08 11:35:00,53.34,53.46,53.22,53.4,38617.0,46.9257,47.0313,46.8201,46.9785,38617.0
2022-03-08 11:40:00,53.4,53.48,53.31,53.38,19702.0,46.9785,47.0488,46.8993,46.9609,19702.0
2022-03-08 11:45:00,53.38,53.56,53.36,53.54,29637.0,46.9609,47.1192,46.9433,47.1016,29637.0
2022-03-08 11:50:00,53.53,53.69,53.52,53.66,66338.0,47.0928,47.2336,47.084,47.2072,66338.0
2022-03-08 11:55:00,53.65,53.75,53.64,53.69,38380.0,47.1984,47.2864,47.1896,47.2336,38380.0
2022-03-08 12:00:00,53.7,53.71,53.58,53.65,39799.0,47.2424,47.2512,47.1368,47.1984,39799.0
2022-03-08 12:05:00,53.67,53.7,53.62,53.66,32386.0,47.216,47.2424,47.172,47.2072,32386.0
2022-03-08 12:10:00,53.66,53.66,53.5,53.56,52178.0,47.2072,47.2072,47.0664,47.1192,52178.0
2022-03-08 12:15:00,53.56,53.56,53.23,53.25,126115.0,47.1192,47.1192,46.8289,46.8465,126115.0
2022-03-08 12:20:00,53.25,53.28,52.52,52.72,201148.0,46.8465,46.8729,46.2043,46.3802,201148.0
2022-03-08 12:25:00,52.76,52.87,52.53,52.53,120868.0,46.4154,46.5122,46.2131,46.2131,120868.0
2022-03-08 12:30:00,52.54,52.57,52.04,52.12,187916.0,46.2219,46.2483,45.782,45.8524,187916.0
2022-03-08 12:35:00,52.12,52.2,51.25,51.31,205136.0,45.8524,45.9228,45.087,45.1398,205136.0
2022-03-08 12:40:00,51.27,51.87,51.24,51.61,239136.0,45.1046,45.6325,45.0782,45.4037,239136.0
2022-03-08 12:45:00,51.61,51.78,51.59,51.72,95912.0,45.4037,45.5533,45.3861,45.5005,95912.0
2022-03-08 12:50:00,51.74,52.38,51.71,52.28,163479.0,45.5181,46.0811,45.4917,45.9932,163479.0
2022-03-08 12:55:00,52.33,52.43,52.2,52.29,118405.0,46.0371,46.1251,45.9228,46.0019,118405.0
2022-03-08 13:00:00,52.3,52.42,52.25,52.39,82032.0,46.0107,46.1163,45.9668,46.0899,82032.0
2022-03-08 13:05:00,52.37,52.61,52.37,52.54,41808.0,46.0723,46.2835,46.0723,46.2219,41808.0
2022-03-08 13:10:00,52.53,52.61,52.43,52.5,25391.0,46.2131,46.2835,46.1251,46.1867,25391.0
2022-03-08 13:15:00,52.5,52.69,52.49,52.64,20918.0,46.1867,46.3538,46.1779,46.3099,20918.0
2022-03-08 13:20:00,52.61,52.73,52.54,52.71,35203.0,46.2835,46.389,46.2219,46.3714,35203.0
2022-03-08 13:25:00,52.71,52.91,52.64,52.89,61380.0,46.3714,46.5474,46.3099,46.5298,61380.0
2022-03-08 13:30:00,52.88,53.19,52.85,53.08,94344.0,46.521,46.7937,46.4946,46.6969,94344.0
2022-03-08 13:35:00,53.08,53.15,52.97,53.13,81430.0,46.6969,46.7585,46.6002,46.7409,81430.0
2022-03-08 13:40:00,53.13,53.41,53.05,53.31,152351.0,46.7409,46.9873,46.6706,46.8993,152351.0
2022-03-08 13:45:00,53.3,53.31,53.11,53.26,99462.0,46.8905,46.8993,46.7233,46.8553,99462.0
2022-03-08 13:50:00,53.26,53.38,53.22,53.37,85120.0,46.8553,46.9609,46.8201,46.9521,85120.0
2022-03-08 13:55:00,53.38,53.49,53.26,53.34,58104.0,46.9609,47.0576,46.8553,46.9257,58104.0
2022-03-08 14:00:00,53.33,53.39,53.26,53.39,60788.0,46.9169,46.9697,46.8553,46.9697,60788.0
2022-03-08 14:05:00,53.37,53.37,53.19,53.2,63097.0,46.9521,46.9521,46.7937,46.8025,63097.0
2022-03-08 14:10:00,53.21,53.21,53.02,53.03,102052.0,46.8113,46.8113,46.6442,46.653,102052.0
2022-03-08 14:15:00,53.03,53.12,53.01,53.03,75030.0,46.653,46.7321,46.6354,46.653,75030.0
2022-03-08 14:20:00,53.02,53.14,53.01,53.06,96224.0,46.6442,46.7497,46.6354,46.6794,96224.0
2022-03-08 14:25:00,53.06,53.24,53.06,53.22,50034.0,46.6794,46.8377,46.6794,46.8201,50034.0
2022-03-08 14:30:00,53.21,53.35,53.2,53.29,58382.0,46.8113,46.9345,46.8025,46.8817,58382.0
2022-03-08 14:35:00,53.29,53.53,53.27,53.5,131118.0,46.8817,47.0928,46.8641,47.0664,131118.0
2022-03-08 14:40:00,53.49,53.5,53.37,53.38,61590.0,47.0576,47.0664,46.9521,46.9609,61590.0
2022-03-08 14:45:00,53.39,53.56,53.39,53.46,57231.0,46.9697,47.1192,46.9697,47.0313,57231.0
2022-03-08 14:50:00,53.46,53.52,53.32,53.34,48647.0,47.0313,47.084,46.9081,46.9257,48647.0
2022-03-08 14:55:00,53.35,53.35,53.22,53.28,61226.0,46.9345,46.9345,46.8201,46.8729,61226.0
2022-03-08 15:00:00,53.28,53.46,53.27,53.43,42845.0,46.8729,47.0313,46.8641,47.0049,42845.0
2022-03-08 15:05:00,53.41,53.42,53.3,53.41,36380.0,46.9873,46.9961,46.8905,46.9873,36380.0
2022-03-08 15:10:00,53.42,53.43,53.36,53.38,43668.0,46.9961,47.0049,46.9433,46.9609,43668.0
2022-03-08 15:15:00,53.38,53.42,53.34,53.39,49389.0,46.9609,46.9961,46.9257,46.9697,49389.0
2022-03-08 15:20:00,53.38,53.39,53.22,53.36,61342.0,46.9609,46.9697,46.8201,46.9433,61342.0
2022-03-08 15:25:00,53.34,53.34,53.11,53.12,37001.0,46.9257,46.9257,46.7233,46.7321,37001.0
2022-03-08 15:30:00,53.09,53.13,53.0,53.06,62750.0,46.7057,46.7409,46.6266,46.6794,62750.0
2022-03-08 15:35:00,53.06,53.08,52.94,53.08,53686.0,46.6794,46.6969,46.5738,46.6969,53686.0
2022-03-08 15:40:00,53.09,53.16,53.06,53.07,77284.0,46.7057,46.7673,46.6794,46.6882,77284.0
2022-03-08 15:45:00,53.09,53.09,52.84,52.86,117689.0,46.7057,46.7057,46.4858,46.5034,117689.0
2022-03-08 15:50:00,52.83,53.0,52.75,52.95,204623.0,46.477,46.6266,46.4066,46.5826,204623.0
2022-03-08 15:55:00,52.95,53.02,52.91,52.91,223548.0,46.5826,46.6442,46.5474,46.5474,223548.0
2022-03-09 09:30:00,52.7,52.75,52.18,52.27,363426.0,46.3626,46.4066,45.9052,45.9844,363426.0
2022-03-09 09:35:00,52.28,52.47,52.2,52.38,129858.0,45.9932,46.1603,45.9228,46.0811,129858.0
2022-03-09 09:40:00,52.38,52.61,52.32,52.61,107560.0,46.0811,46.2835,46.0283,46.2835,107560.0
2022-03-09 09:45:00,52.61,52.63,52.23,52.25,127906.0,46.2835,46.3011,45.9492,45.9668,127906.0
2022-03-09 09:50:00,52.27,52.56,52.23,52.55,80135.0,45.9844,46.2395,45.9492,46.2307,80135.0
2022-03-09 09:55:00,52.6,52.65,52.43,52.44,95113.0,46.2747,46.3187,46.1251,46.1339,95113.0
2022-03-09 10:00:00,52.45,52.54,52.33,52.38,80197.0,46.1427,46.2219,46.0371,46.0811,80197.0
2022-03-09 10:05:00,52.38,52.39,52.18,52.2,73286.0,46.0811,46.0899,45.9052,45.9228,73286.0
2022-03-09 10:10:00,52.16,52.22,52.05,52.22,51684.0,45.8876,45.9404,45.7908,45.9404,51684.0
2022-03-09 10:15:00,52.22,52.34,52.16,52.23,85717.0,45.9404,46.0459,45.8876,45.9492,85717.0
2022-03-09 10:20:00,52.23,52.32,52.21,52.3,57711.0,45.9492,46.0283,45.9316,46.0107,57711.0
2022-03-09 10:25:00,52.3,52.38,52.26,52.33,157454.0,46.0107,46.0811,45.9756,46.0371,157454.0
2022-03-09 10:30:00,52.3,52.5,52.3,52.41,124161.0,46.0107,46.1867,46.0107,46.1075,124161.0
2022-03-09 10:35:00,52.41,52.52,52.39,52.42,61476.0,46.1075,46.2043,46.0899,46.1163,61476.0
2022-03-09 10:40:00,52.43,52.47,52.34,52.4,62070.0,46.1251,46.1603,46.0459,46.0987,62070.0
2022-03-09 10:45:00,52.42,52.49,52.28,52.35,79604.0,46.1163,46.1779,45.9932,46.0547,79604.0
2022-03-09 10:50:00,52.35,52.42,52.31,52.39,52843.0,46.0547,46.1163,46.0195,46.0899,52843.0
2022-03-09 10:55:00,52.41,52.47,52.37,52.44,35600.0,46.1075,46.1603,46.0723,46.1339,35600.0
2022-03-09 11:00:00,52.45,52.48,52.31,52.36,45894.0,46.1427,46.1691,46.0195,46.0635,45894.0
2022-03-09 11:05:00,52.38,52.42,52.28,52.32,50154.0,46.0811,46.1163,45.9932,46.0283,50154.0
2022-03-09 11:10:00,52.35,52.51,52.33,52.47,71417.0,46.0547,46.1955,46.0371,46.1603,71417.0
2022-03-09 11:15:00,52.48,52.63,52.43,52.59,61665.0,46.1691,46.3011,46.1251,46.2659,61665.0
2022-03-09 11:20:00,52.61,52.7,52.54,52.65,53849.0,46.2835,46.3626,46.2219,46.3187,53849.0
2022-03-09 11:25:00,52.67,52.87,52.65,52.75,59854.0,46.3363,46.5122,46.3187,46.4066,59854.0
2022-03-09 11:30:00,52.71,52.99,52.67,52.8,106021.0,46.3714,46.6178,46.3363,46.4506,106021.0
2022-03-09 11:35:00,52.85,53.0,52.79,52.93,79052.0,46.4946,46.6266,46.4418,46.565,79052.0
2022-03-09 11:40:00,52.95,53.0,52.79,52.99,36917.0,46.5826,46.6266,46.4418,46.6178,36917.0
2022-03-09 11:45:00,52.94,53.0,52.86,52.86,17986.0,46.5738,46.6266,46.5034,46.5034,17986.0
2022-03-09 11:50:00,52.86,52.97,52.73,52.73,37797.0,46.5034,46.6002,46.389,46.389,37797.0
2022-03-09 11:55:00,52.71,52.85,52.68,52.78,23836.0,46.3714,46.4946,46.345,46.433,23836.0
2022-03-09 12:00:00,52.78,52.88,52.77,52.77,12477.0,46.433,46.521,46.4242,46.4242,12477.0
2022-03-09 12:05:00,52.79,52.79,52.64,52.66,24438.0,46.4418,46.4418,46.3099,46.3275,24438.0
2022-03-09 12:10:00,52.66,52.7,52.5,52.58,27703.0,46.3275,46.3626,46.1867,46.2571,27703.0
2022-03-09 12:15:00,52.58,52.68,52.57,52.68,14807.0,46.2571,46.345,46.2483,46.345,14807.0
2022-03-09 12:20:00,52.67,52.77,52.65,52.71,19865.0,46.3363,46.4242,46.3187,46.3714,19865.0
2022-03-09 12:25:00,52.71,52.71,52.65,52.68,27770.0,46.3714,46.3714,46.3187,46.345,27770.0
2022-03-09 12:30:00,52.68,52.68,52.39,52.39,51703.0,46.345,46.345,46.0899,46.0899,51703.0
2022-03-09 12:35:00,52.4,52.45,52.06,52.14,105308.0,46.0987,46.1427,45.7996,45.87,105308.0
2022-03-09 12:40:00,52.14,52.21,51.91,51.93,77655.0,45.87,45.9316,45.6676,45.6852,77655.0
2022-03-09 12:45:00,51.96,52.2,51.91,52.14,64140.0,45.7116,45.9228,45.6676,45.87,64140.0
2022-03-09 12:50:00,52.14,52.22,52.11,52.14,35123.0,45.87,45.9404,45.8436,45.87,35123.0
2022-03-09 12:55:00,52.15,52.18,52.1,52.14,31669.0,45.8788,45.9052,45.8348,45.87,31669.0
2022-03-09 13:00:00,52.16,52.32,52.12,52.26,21987.0,45.8876,46.0283,45.8524,45.9756,21987.0
2022-03-09 13:05:00,52.25,52.29,52.15,52.22,28799.0,45.9668,46.0019,45.8788,45.9404,28799.0
2022-03-09 13:10:00,52.23,52.23,52.07,52.17,47590.0,45.9492,45.9492,45.8084,45.8964,47590.0
2022-03-09 13:15:00,52.17,52.18,52.04,52.11,60064.0,45.8964,45.9052,45.782,45.8436,60064.0
2022-03-09 13:20:00,52.07,52.12,52.01,52.1,21804.0,45.8084,45.8524,45.7556,45.8348,21804.0
2022-03-09 13:25:00,52.08,52.1,51.89,51.89,99500.0,45.8172,45.8348,45.65,45.65,99500.0
2022-03-09 13:30:00,51.94,51.97,51.8,51.83,28033.0,45.694,45.7204,45.5709,45.5973,28033.0
2022-03-09 13:35:00,51.83,51.95,51.81,51.94,24956.0,45.5973,45.7028,45.5797,45.694,24956.0
2022-03-09 13:40:00,51.92,51.94,51.79,51.84,40913.0,45.6764,45.694,45.5621,45.6061,40913.0
2022-03-09 13:45:00,51.87,51.92,51.76,51.81,21539.0,45.6325,45.6764,45.5357,45.5797,21539.0
2022-03-09 13:50:00,51.8,51.8,51.62,51.68,65521.0,45.5709,45.5709,45.4125,45.4653,65521.0
2022-03-09 13:55:00,51.69,51.77,51.63,51.66,32797.0,45.4741,45.5445,45.4213,45.4477,32797.0
2022-03-09 14:00:00,51.65,51.67,51.53,51.66,66934.0,45.4389,45.4565,45.3333,45.4477,66934.0
2022-03-09 14:05:00,51.65,51.77,51.6,51.6,29736.0,45.4389,45.5445,45.3949,45.3949,29736.0
2022-03-09 14:10:00,51.59,51.61,51.46,51.58,66429.0,45.3861,45.4037,45.2718,45.3773,66429.0
2022-03-09 14:15:00,51.54,51.6,51.5,51.55,52616.0,45.3421,45.3949,45.3069,45.3509,52616.0
2022-03-09 14:20:00,51.57,51.71,51.54,51.71,91785.0,45.3685,45.4917,45.3421,45.4917,91785.0
2022-03-09 14:25:00,51.7,51.74,51.61,51.63,40625.0,45.4829,45.5181,45.4037,45.4213,40625.0
2022-03-09 14:30:00,51.62,51.7,51.57,51.6,52369.0,45.4125,45.4829,45.3685,45.3949,52369.0
2022-03-09 14:35:00,51.59,51.62,51.53,51.58,24799.0,45.3861,45.4125,45.3333,45.3773,24799.0
2022-03-09 14:40:00,51.57,51.61,51.54,51.59,22876.0,45.3685,45.4037,45.3421,45.3861,22876.0
2022-03-09 14:45:00,51.61,51.69,51.58,51.69,33585.0,45.4037,45.4741,45.3773,45.4741,33585.0
2022-03-09 14:50:00,51.67,51.83,51.67,51.77,23482.0,45.4565,45.5973,45.4565,45.5445,23482.0
2022-03-09 14:55:00,51.75,51.86,51.75,51.82,21549.0,45.5269,45.6237,45.5269,45.5885,21549.0
2022-03-09 15:00:00,51.8,51.92,51.73,51.76,26411.0,45.5709,45.6764,45.5093,45.5357,26411.0
2022-03-09 15:05:00,51.76,51.86,51.71,51.84,29104.0,45.5357,45.6237,45.4917,45.6061,29104.0
2022-03-09 15:10:00,51.86,51.93,51.84,51.88,69758.0,45.6237,45.6852,45.6061,45.6413,69758.0
2022-03-09 15:15:00,51.9,51.94,51.87,51.88,52805.0,45.6588,45.694,45.6325,45.6413,52805.0
2022-03-09 15:20:00,51.88,51.92,51.87,51.88,61813.0,45.6413,45.6764,45.6325,45.6413,61813.0
2022-03-09 15:25:00,51.87,51.88,51.84,51.85,55279.0,45.6325,45.6413,45.6061,45.6149,55279.0
2022-03-09 15:30:00,51.85,51.95,51.84,51.87,63221.0,45.6149,45.7028,45.6061,45.6325,63221.0
2022-03-09 15:35:00,51.88,51.96,51.85,51.93,47599.0,45.6413,45.7116,45.6149,45.6852,47599.0
2022-03-09 15:40:00,51.93,52.0,51.9,51.93,54960.0,45.6852,45.7468,45.6588,45.6852,54960.0
2022-03-09 15:45:00,51.91,51.97,51.87,51.94,91481.0,45.6676,45.7204,45.6325,45.694,91481.0
2022-03-09 15:50:00,51.95,52.03,51.85,51.89,207239.0,45.7028,45.7732,45.6149,45.65,207239.0
2022-03-09 15:55:00,51.88,51.9,51.71,51.72,307758.0,45.6413,45.6588,45.4917,45.5005,307758.0
2022-03-10 09:30:00,51.62,51.77,51.54,51.62,137957.0,45.4125,45.5445,45.3421,45.4125,137957.0
2022-03-10 09:35:00,51.61,51.72,51.54,51.57,49677.0,45.4037,45.5005,45.3421,45.3685,49677.0
2022-03-10 09:40:00,51.56,51.57,51.35,51.47,75535.0,45.3597,45.3685,45.175,45.2806,75535.0
2022-03-10 09:45:00,51.48,51.57,51.44,51.52,56958.0,45.2894,45.3685,45.2542,45.3245,56958.0
2022-03-10 09:50:00,51.53,51.58,51.44,51.52,58189.0,45.3333,45.3773,45.2542,45.3245,58189.0
2022-03-10 09:55:00,51.53,51.71,51.51,51.71,74448.0,45.3333,45.4917,45.3157,45.4917,74448.0
2022-03-10 10:00:00,51.73,51.97,51.7,51.92,57557.0,45.5093,45.7204,45.4829,45.6764,57557.0
2022-03-10 10:05:00,51.9,51.92,51.71,51.78,29976.0,45.6588,45.6764,45.4917,45.5533,29976.0
2022-03-10 10:10:00,51.79,51.88,51.66,51.68,59368.0,45.5621,45.6413,45.4477,45.4653,59368.0
2022-03-10 10:15:00,51.7,51.71,51.33,51.4,64146.0,45.4829,45.4917,45.1574,45.219,64146.0
2022-03-10 10:20:00,51.39,51.59,51.33,51.48,53711.0,45.2102,45.3861,45.1574,45.2894,53711.0
2022-03-10 10:25:00,51.46,51.6,51.45,51.53,61152.0,45.2718,45.3949,45.263,45.3333,61152.0
2022-03-10 10:30:00,51.54,51.61,51.41,51.42,38095.0,45.3421,45.4037,45.2278,45.2366,38095.0
2022-03-10 10:35:00,51.43,51.47,51.27,51.45,44245.0,45.2454,45.2806,45.1046,45.263,44245.0
2022-03-10 10:40:00,51.46,51.46,51.29,51.35,30683.0,45.2718,45.2718,45.1222,45.175,30683.0
2022-03-10 10:45:00,51.39,51.4,51.27,51.37,21133.0,45.2102,45.219,45.1046,45.1926,21133.0
2022-03-10 10:50:00,51.37,51.45,51.33,51.34,52675.0,45.1926,45.263,45.1574,45.1662,52675.0
2022-03-10 10:55:00,51.38,51.38,51.14,51.19,51076.0,45.2014,45.2014,44.9902,45.0342,51076.0
2022-03-10 11:00:00,51.18,51.21,51.11,51.2,51936.0,45.0254,45.0518,44.9638,45.043,51936.0
2022-03-10 11:05:00,51.2,51.31,51.14,51.21,34200.0,45.043,45.1398,44.9902,45.0518,34200.0
2022-03-10 11:10:00,51.21,51.24,51.17,51.2,18141.0,45.0518,45.0782,45.0166,45.043,18141.0
2022-03-10 11:15:00,51.21,51.29,51.17,51.2,33108.0,45.0518,45.1222,45.0166,45.043,33108.0
2022-03-10 11:20:00,51.2,51.3,51.11,51.29,40310.0,45.043,45.131,44.9638,45.1222,40310.0
2022-03-10 11:25:00,51.27,51.29,51.09,51.21,52171.0,45.1046,45.1222,44.9463,45.0518,52171.0
2022-03-10 11:30:00,51.22,51.37,51.19,51.27,138938.0,45.0606,45.1926,45.0342,45.1046,138938.0
2022-03-10 11:35:00,51.29,51.36,51.21,51.22,52240.0,45.1222,45.1838,45.0518,45.0606,52240.0
2022-03-10 11:40:00,51.2,51.35,51.2,51.3,25183.0,45.043,45.175,45.043,45.131,25183.0
2022-03-10 11:45:00,51.32,51.37,51.3,51.34,11379.0,45.1486,45.1926,45.131,45.1662,11379.0
2022-03-10 11:50:00,51.37,51.43,51.32,51.39,17224.0,45.1926,45.2454,45.1486,45.2102,17224.0
2022-03-10 11:55:00,51.41,51.43,51.34,51.35,15978.0,45.2278,45.2454,45.1662,45.175,15978.0
2022-03-10 12:00:00,51.34,51.41,51.27,51.37,17102.0,45.1662,45.2278,45.1046,45.1926,17102.0
2022-03-10 12:05:00,51.39,51.51,51.34,51.46,24691.0,45.2102,45.3157,45.1662,45.2718,24691.0
2022-03-10 12:10:00,51.46,51.54,51.45,51.52,21299.0,45.2718,45.3421,45.263,45.3245,21299.0
2022-03-10 12:15:00,51.51,51.61,51.47,51.52,51105.0,45.3157,45.4037,45.2806,45.3245,51105.0
2022-03-10 12:20:00,51.52,51.59,51.49,51.59,23634.0,45.3245,45.3861,45.2982,45.3861,23634.0
2022-03-10 12:25:00,51.57,51.72,51.56,51.71,18250.0,45.3685,45.5005,45.3597,45.4917,18250.0
2022-03-10 12:30:00,51.72,51.78,51.69,51.73,51851.0,45.5005,45.5533,45.4741,45.5093,51851.0
2022-03-10 12:35:00,51.74,51.76,51.65,51.65,28901.0,45.5181,45.5357,45.4389,45.4389,28901.0
2022-03-10 12:40:00,51.66,51.66,51.56,51.61,29574.0,45.4477,45.4477,45.3597,45.4037,29574.0
2022-03-10 12:45:00,51.59,51.59,51.45,51.48,40985.0,45.3861,45.3861,45.263,45.2894,40985.0
2022-03-10 12:50:00,51.47,51.5,51.41,51.42,35187.0,45.2806,45.3069,45.2278,45.2366,35187.0
2022-03-10 12:55:00,51.42,51.46,51.37,51.41,33579.0,45.2366,45.2718,45.1926,45.2278,33579.0
2022-03-10 13:00:00,51.41,51.45,51.38,51.44,32974.0,45.2278,45.263,45.2014,45.2542,32974.0
2022-03-10 13:05:00,51.44,51.49,51.37,51.48,42541.0,45.2542,45.2982,45.1926,45.2894,42541.0
2022-03-10 13:10:00,51.49,51.55,51.46,51.49,24987.0,45.2982,45.3509,45.2718,45.2982,24987.0
2022-03-10 13:15:00,51.44,51.53,51.44,51.45,23374.0,45.2542,45.3333,45.2542,45.263,23374.0
2022-03-10 13:20:00,51.44,51.51,51.42,51.51,20385.0,45.2542,45.3157,45.2366,45.3157,20385.0
2022-03-10 13:25:00,51.51,51.57,51.49,51.56,12351.0,45.3157,45.3685,45.2982,45.3597,12351.0
2022-03-10 13:30:00,51.56,51.59,51.49,51.5,25297.0,45.3597,45.3861,45.2982,45.3069,25297.0
2022-03-10 13:35:00,51.51,51.57,51.51,51.52,10580.0,45.3157,45.3685,45.3157,45.3245,10580.0
2022-03-10 13:40:00,51.53,51.61,51.51,51.58,25948.0,45.3333,45.4037,45.3157,45.3773,25948.0
2022-03-10 13:45:00,51.58,51.63,51.56,51.63,17444.0,45.3773,45.4213,45.3597,45.4213,17444.0
2022-03-10 13:50:00,51.64,51.66,51.59,51.61,32356.0,45.4301,45.4477,45.3861,45.4037,32356.0
2022-03-10 13:55:00,51.62,51.7,51.62,51.63,32985.0,45.4125,45.4829,45.4125,45.4213,32985.0
2022-03-10 14:00:00,51.62,51.74,51.6,51.74,31778.0,45.4125,45.5181,45.3949,45.5181,31778.0
2022-03-10 14:05:00,51.73,51.74,51.68,51.73,40070.0,45.5093,45.5181,45.4653,45.5093,40070.0
2022-03-10 14:10:00,51.73,51.74,51.66,51.71,28102.0,45.5093,45.5181,45.4477,45.4917,28102.0
2022-03-10 14:15:00,51.73,51.75,51.67,51.73,43663.0,45.5093,45.5269,45.4565,45.5093,43663.0
2022-03-10 14:20:00,51.77,51.8,51.7,51.7,38460.0,45.5445,45.5709,45.4829,45.4829,38460.0
2022-03-10 14:25:00,51.7,51.77,51.68,51.7,19646.0,45.4829,45.5445,45.4653,45.4829,19646.0
2022-03-10 14:30:00,51.7,51.76,51.69,51.73,13458.0,45.4829,45.5357,45.4741,45.5093,13458.0
2022-03-10 14:35:00,51.75,51.79,51.7,51.78,23669.0,45.5269,45.5621,45.4829,45.5533,23669.0
2022-03-10 14:40:00,51.76,51.8,51.76,51.79,17179.0,45.5357,45.5709,45.5357,45.5621,17179.0
2022-03-10 14:45:00,51.78,51.84,51.73,51.84,22633.0,45.5533,45.6061,45.5093,45.6061,22633.0
2022-03-10 14:50:00,51.82,51.87,51.76,51.77,25575.0,45.5885,45.6325,45.5357,45.5445,25575.0
2022-03-10 14:55:00,51.76,51.79,51.72,51.73,18981.0,45.5357,45.5621,45.5005,45.5093,18981.0
2022-03-10 15:00:00,51.74,51.74,51.62,51.64,31996.0,45.5181,45.5181,45.4125,45.4301,31996.0
2022-03-10 15:05:00,51.64,51.67,51.56,51.58,53775.0,45.4301,45.4565,45.3597,45.3773,53775.0
2022-03-10 15:10:00,51.59,51.69,51.59,51.67,103001.0,45.3861,45.4741,45.3861,45.4565,103001.0
2022-03-10 15:15:00,51.67,51.77,51.67,51.72,43100.0,45.4565,45.5445,45.4565,45.5005,43100.0
2022-03-10 15:20:00,51.72,51.77,51.66,51.71,45995.0,45.5005,45.5445,45.4477,45.4917,45995.0
2022-03-10 15:25:00,51.7,51.72,51.68,51.7,56413.0,45.4829,45.5005,45.4653,45.4829,56413.0
2022-03-10 15:30:00,51.72,51.75,51.69,51.7,59554.0,45.5005,45.5269,45.4741,45.4829,59554.0
2022-03-10 15:35:00,51.69,51.7,51.6,51.61,93169.0,45.4741,45.4829,45.3949,45.4037,93169.0
2022-03-10 15:40:00,51.62,51.69,51.58,51.62,48307.0,45.4125,45.4741,45.3773,45.4125,48307.0
2022-03-10 15:45:00,51.62,51.68,51.6,51.66,81472.0,45.4125,45.4653,45.3949,45.4477,81472.0
2022-03-10 15:50:00,51.66,51.73,51.65,51.7,134632.0,45.4477,45.5093,45.4389,45.4829,134632.0
2022-03-10 15:55:00,51.69,51.74,51.67,51.69,293213.0,45.4741,45.5181,45.4565,45.4741,293213.0
2022-03-11 09:30:00,51.32,51.38,51.23,51.24,121976.0,45.1486,45.2014,45.0694,45.0782,121976.0
2022-03-11 09:35:00,51.28,51.43,51.26,51.4,69930.0,45.1134,45.2454,45.0958,45.219,69930.0
2022-03-11 09:40:00,51.4,51.41,51.31,51.31,47552.0,45.219,45.2278,45.1398,45.1398,47552.0
2022-03-11 09:45:00,51.3,51.3,50.99,51.04,69157.0,45.131,45.131,44.8583,44.9023,69157.0
2022-03-11 09:50:00,51.04,51.2,50.97,51.18,48762.0,44.9023,45.043,44.8407,45.0254,48762.0
2022-03-11 09:55:00,51.2,51.27,51.07,51.11,43464.0,45.043,45.1046,44.9287,44.9638,43464.0
2022-03-11 10:00:00,51.13,51.13,51.01,51.08,57487.0,44.9814,44.9814,44.8759,44.9375,57487.0
2022-03-11 10:05:00,51.07,51.22,51.04,51.1,39576.0,44.9287,45.0606,44.9023,44.9551,39576.0
2022-03-11 10:10:00,51.12,51.31,51.09,51.11,43485.0,44.9726,45.1398,44.9463,44.9638,43485.0
2022-03-11 10:15:00,51.07,51.29,51.07,51.28,50705.0,44.9287,45.1222,44.9287,45.1134,50705.0
2022-03-11 10:20:00,51.31,51.31,50.89,50.93,29184.0,45.1398,45.1398,44.7703,44.8055,29184.0
2022-03-11 10:25:00,50.9,51.07,50.9,51.01,36578.0,44.7791,44.9287,44.7791,44.8759,36578.0
2022-03-11 10:30:00,50.97,51.08,50.92,51.03,32524.0,44.8407,44.9375,44.7967,44.8935,32524.0
2022-03-11 10:35:00,51.02,51.1,50.91,50.92,23217.0,44.8847,44.9551,44.7879,44.7967,23217.0
2022-03-11 10:40:00,50.92,50.99,50.77,50.79,39662.0,44.7967,44.8583,44.6647,44.6823,39662.0
2022-03-11 10:45:00,50.8,51.14,50.8,51.11,25459.0,44.6911,44.9902,44.6911,44.9638,25459.0
2022-03-11 10:50:00,51.12,51.19,51.05,51.06,24995.0,44.9726,45.0342,44.9111,44.9199,24995.0
2022-03-11 10:55:00,51.06,51.29,51.05,51.26,24504.0,44.9199,45.1222,44.9111,45.0958,24504.0
2022-03-11 11:00:00,51.27,51.35,51.18,51.23,58509.0,45.1046,45.175,45.0254,45.0694,58509.0
2022-03-11 11:05:00,51.24,51.32,51.21,51.27,54484.0,45.0782,45.1486,45.0518,45.1046,54484.0
2022-03-11 11:10:00,51.25,51.29,51.12,51.23,31348.0,45.087,45.1222,44.9726,45.0694,31348.0
2022-03-11 11:15:00,51.22,51.3,51.16,51.2,16958.0,45.0606,45.131,45.0078,45.043,16958.0
2022-03-11 11:20:00,51.22,51.29,51.12,51.12,32678.0,45.0606,45.1222,44.9726,44.9726,32678.0
2022-03-11 11:25:00,51.12,51.12,50.95,50.95,38903.0,44.9726,44.9726,44.8231,44.8231,38903.0
2022-03-11 11:30:00,50.99,51.2,50.99,51.14,85849.0,44.8583,45.043,44.8583,44.9902,85849.0
2022-03-11 11:35:00,51.18,51.33,51.16,51.26,58058.0,45.0254,45.1574,45.0078,45.0958,58058.0
2022-03-11 11:40:00,51.24,51.34,51.23,51.33,14249.0,45.0782,45.1662,45.0694,45.1574,14249.0
2022-03-11 11:45:00,51.34,51.49,51.33,51.42,23488.0,45.1662,45.2982,45.1574,45.2366,23488.0
2022-03-11 11:50:00,51.39,51.52,51.38,51.45,27035.0,45.2102,45.3245,45.2014,45.263,27035.0
2022-03-11 11:55:00,51.45,51.49,51.31,51.36,13711.0,45.263,45.2982,45.1398,45.1838,13711.0
2022-03-11 12:00:00,51.34,51.38,51.29,51.38,15506.0,45.1662,45.2014,45.1222,45.2014,15506.0
2022-03-11 12:05:00,51.37,51.44,51.33,51.36,17157.0,45.1926,45.2542,45.1574,45.1838,17157.0
2022-03-11 12:10:00,51.35,51.44,51.32,51.41,14788.0,45.175,45.2542,45.1486,45.2278,14788.0
2022-03-11 12:15:00,51.45,51.51,51.43,51.49,17919.0,45.263,45.3157,45.2454,45.2982,17919.0
2022-03-11 12:20:00,51.48,51.55,51.47,51.55,18313.0,45.2894,45.3509,45.2806,45.3509,18313.0
2022-03-11 12:25:00,51.55,51.57,51.5,51.5,12650.0,45.3509,45.3685,45.3069,45.3069,12650.0
2022-03-11 12:30:00,51.45,51.52,51.45,51.47,10318.0,45.263,45.3245,45.263,45.2806,10318.0
2022-03-11 12:35:00,51.46,51.5,51.42,51.46,8648.0,45.2718,45.3069,45.2366,45.2718,8648.0
2022-03-11 12:40:00,51.46,51.55,51.45,51.52,19673.0,45.2718,45.3509,45.263,45.3245,19673.0
2022-03-11 12:45:00,51.52,51.55,51.44,51.49,14741.0,45.3245,45.3509,45.2542,45.2982,14741.0
2022-03-11 12:50:00,51.49,51.5,51.44,51.47,12075.0,45.2982,45.3069,45.2542,45.2806,12075.0
2022-03-11 12:55:00,51.47,51.49,51.45,51.49,5835.0,45.2806,45.2982,45.263,45.2982,5835.0
2022-03-11 13:00:00,51.48,51.52,51.46,51.46,6342.0,45.2894,45.3245,45.2718,45.2718,6342.0
2022-03-11 13:05:00,51.46,51.54,51.46,51.5,11722.0,45.2718,45.3421,45.2718,45.3069,11722.0
2022-03-11 13:10:00,51.5,51.56,51.5,51.56,11935.0,45.3069,45.3597,45.3069,45.3597,11935.0
2022-03-11 13:15:00,51.56,51.69,51.54,51.68,36730.0,45.3597,45.4741,45.3421,45.4653,36730.0
2022-03-11 13:20:00,51.68,51.7,51.61,51.63,7460.0,45.4653,45.4829,45.4037,45.4213,7460.0
2022-03-11 13:25:00,51.66,51.73,51.65,51.7,50858.0,45.4477,45.5093,45.4389,45.4829,50858.0
2022-03-11 13:30:00,51.7,51.74,51.68,51.69,25040.0,45.4829,45.5181,45.4653,45.4741,25040.0
2022-03-11 13:35:00,51.68,51.72,51.65,51.68,14308.0,45.4653,45.5005,45.4389,45.4653,14308.0
2022-03-11 13:40:00,51.7,51.72,51.68,51.7,14083.0,45.4829,45.5005,45.4653,45.4829,14083.0
2022-03-11 13:45:00,51.71,51.71,51.67,51.67,9036.0,45.4917,45.4917,45.4565,45.4565,9036.0
2022-03-11 13:50:00,51.67,51.68,51.56,51.6,11536.0,45.4565,45.4653,45.3597,45.3949,11536.0
2022-03-11 13:55:00,51.58,51.64,51.58,51.63,13871.0,45.3773,45.4301,45.3773,45.4213,13871.0
2022-03-11 14:00:00,51.63,51.66,51.61,51.65,10439.0,45.4213,45.4477,45.4037,45.4389,10439.0
2022-03-11 14:05:00,51.65,51.65,51.61,51.62,5660.0,45.4389,45.4389,45.4037,45.4125,5660.0
2022-03-11 14:10:00,51.63,51.64,51.58,51.61,15973.0,45.4213,45.4301,45.3773,45.4037,15973.0
2022-03-11 14:15:00,51.61,51.62,51.54,51.54,14094.0,45.4037,45.4125,45.3421,45.3421,14094.0
2022-03-11 14:20:00,51.55,51.57,51.51,51.55,16253.0,45.3509,45.3685,45.3157,45.3509,16253.0
2022-03-11 14:25:00,51.55,51.63,51.52,51.58,20870.0,45.3509,45.4213,45.3245,45.3773,20870.0
2022-03-11 14:30:00,51.57,51.62,51.55,51.57,14584.0,45.3685,45.4125,45.3509,45.3685,14584.0
2022-03-11 14:35:00,51.57,51.57,51.52,51.54,8322.0,45.3685,45.3685,45.3245,45.3421,8322.0
2022-03-11 14:40:00,51.54,51.57,51.5,51.5,25951.0,45.3421,45.3685,45.3069,45.3069,25951.0
2022-03-11 14:45:00,51.52,51.54,51.41,51.44,21841.0,45.3245,45.3421,45.2278,45.2542,21841.0
2022-03-11 14:50:00,51.44,51.45,51.36,51.38,14650.0,45.2542,45.263,45.1838,45.2014,14650.0
2022-03-11 14:55:00,51.38,51.4,51.29,51.33,19454.0,45.2014,45.219,45.1222,45.1574,19454.0
2022-03-11 15:00:00,51.33,51.33,51.19,51.21,15518.0,45.1574,45.1574,45.0342,45.0518,15518.0
2022-03-11 15:05:00,51.22,51.25,51.19,51.19,21815.0,45.0606,45.087,45.0342,45.0342,21815.0
2022-03-11 15:10:00,51.18,51.22,51.17,51.19,17701.0,45.0254,45.0606,45.0166,45.0342,17701.0
2022-03-11 15:15:00,51.18,51.23,51.16,51.23,15428.0,45.0254,45.0694,45.0078,45.0694,15428.0
2022-03-11 15:20:00,51.22,51.22,51.15,51.17,22135.0,45.0606,45.0606,44.999,45.0166,22135.0
2022-03-11 15:25:00,51.16,51.17,51.11,51.12,27933.0,45.0078,45.0166,44.9638,44.9726,27933.0
2022-03-11 15:30:00,51.11,51.11,51.0,51.02,34922.0,44.9638,44.9638,44.8671,44.8847,34922.0
2022-03-11 15:35:00,51.01,51.06,51.0,51.02,48946.0,44.8759,44.9199,44.8671,44.8847,48946.0
2022-03-11 15:40:00,51.01,51.03,50.92,51.01,55693.0,44.8759,44.8935,44.7967,44.8759,55693.0
2022-03-11 15:45:00,51.01,51.01,50.87,50.88,82223.0,44.8759,44.8759,44.7527,44.7615,82223.0
2022-03-11 15:50:00,50.88,50.99,50.85,50.88,84200.0,44.7615,44.8583,44.7351,44.7615,84200.0
2022-03-11 15:55:00,50.89,50.96,50.84,50.94,161625.0,44.7703,44.8319,44.7263,44.8143,161625.0
2022-03-14 09:30:00,50.6,50.63,50.37,50.41,169229.0,44.5152,44.5416,44.3128,44.348,169229.0
2022-03-14 09:35:00,50.38,50.4,50.16,50.19,76742.0,44.3216,44.3392,44.1281,44.1545,76742.0
2022-03-14 09:40:00,50.19,50.24,50.06,50.14,93903.0,44.1545,44.1985,44.0401,44.1105,93903.0
2022-03-14 09:45:00,50.18,50.2,50.05,50.08,38091.0,44.1457,44.1633,44.0313,44.0577,38091.0
2022-03-14 09:50:00,50.08,50.13,49.91,49.92,84804.0,44.0577,44.1017,43.9082,43.9169,84804.0
2022-03-14 09:55:00,49.92,50.15,49.85,50.14,88349.0,43.9169,44.1193,43.8554,44.1105,88349.0
2022-03-14 10:00:00,50.14,50.14,49.94,50.09,39897.0,44.1105,44.1105,43.9345,44.0665,39897.0
2022-03-14 10:05:00,50.11,50.11,49.84,50.02,32219.0,44.0841,44.0841,43.8466,44.0049,32219.0
2022-03-14 10:10:00,50.0,50.06,49.92,50.01,33834.0,43.9873,44.0401,43.9169,43.9961,33834.0
2022-03-14 10:15:00,50.0,50.19,49.98,50.17,61917.0,43.9873,44.1545,43.9697,44.1369,61917.0
2022-03-14 10:20:00,50.2,50.21,50.02,50.12,28001.0,44.1633,44.1721,44.0049,44.0929,28001.0
2022-03-14 10:25:00,50.1,50.22,50.09,50.17,53933.0,44.0753,44.1809,44.0665,44.1369,53933.0
2022-03-14 10:30:00,50.15,50.17,49.98,50.01,91291.0,44.1193,44.1369,43.9697,43.9961,91291.0
2022-03-14 10:35:00,49.99,50.09,49.97,50.0,36654.0,43.9785,44.0665,43.9609,43.9873,36654.0
2022-03-14 10:40:00,50.01,50.04,49.88,50.03,36373.0,43.9961,44.0225,43.8818,44.0137,36373.0
2022-03-14 10:45:00,50.04,50.07,49.97,50.02,29844.0,44.0225,44.0489,43.9609,44.0049,29844.0
2022-03-14 10:50:00,50.04,50.26,50.03,50.22,55099.0,44.0225,44.2161,44.0137,44.1809,55099.0
2022-03-14 10:55:00,50.25,50.58,50.23,50.46,57279.0,44.2073,44.4976,44.1897,44.392,57279.0
2022-03-14 11:00:00,50.46,50.61,50.46,50.55,67161.0,44.392,44.524,44.392,44.4712,67161.0
2022-03-14 11:05:00,50.55,50.62,50.44,50.61,43836.0,44.4712,44.5328,44.3744,44.524,43836.0
2022-03-14 11:10:00,50.62,50.83,50.57,50.81,57791.0,44.5328,44.7175,44.4888,44.6999,57791.0
2022-03-14 11:15:00,50.84,50.9,50.72,50.84,46144.0,44.7263,44.7791,44.6207,44.7263,46144.0
2022-03-14 11:20:00,50.84,50.85,50.57,50.58,93233.0,44.7263,44.7351,44.4888,44.4976,93233.0
2022-03-14 11:25:00,50.57,50.57,50.37,50.37,40251.0,44.4888,44.4888,44.3128,44.3128,40251.0
2022-03-14 11:30:00,50.38,50.38,50.24,50.25,191351.0,44.3216,44.3216,44.1985,44.2073,191351.0
2022-03-14 11:35:00,50.26,50.36,50.25,50.36,60978.0,44.2161,44.304,44.2073,44.304,60978.0
2022-03-14 11:40:00,50.34,50.41,50.23,50.23,39885.0,44.2864,44.348,44.1897,44.1897,39885.0
2022-03-14 11:45:00,50.23,50.31,50.2,50.31,81835.0,44.1897,44.2601,44.1633,44.2601,81835.0
2022-03-14 11:50:00,50.3,50.31,50.2,50.2,39793.0,44.2513,44.2601,44.1633,44.1633,39793.0
2022-03-14 11:55:00,50.2,50.24,50.15,50.15,20015.0,44.1633,44.1985,44.1193,44.1193,20015.0
2022-03-14 12:00:00,50.11,50.22,50.11,50.22,32464.0,44.0841,44.1809,44.0841,44.1809,32464.0
2022-03-14 12:05:00,50.21,50.31,50.17,50.31,100635.0,44.1721,44.2601,44.1369,44.2601,100635.0
2022-03-14 12:10:00,50.31,50.32,50.16,50.16,32630.0,44.2601,44.2688,44.1281,44.1281,32630.0
2022-03-14 12:15:00,50.16,50.29,50.16,50.26,48789.0,44.1281,44.2425,44.1281,44.2161,48789.0
2022-03-14 12:20:00,50.28,50.32,50.23,50.25,87491.0,44.2337,44.2688,44.1897,44.2073,87491.0
2022-03-14 12:25:00,50.27,50.31,50.22,50.23,106583.0,44.2249,44.2601,44.1809,44.1897,106583.0
2022-03-14 12:30:00,50.25,50.31,50.16,50.24,51119.0,44.2073,44.2601,44.1281,44.1985,51119.0
2022-03-14 12:35:00,50.25,50.31,50.24,50.27,20394.0,44.2073,44.2601,44.1985,44.2249,20394.0
2022-03-14 12:40:00,50.29,50.29,50.24,50.25,8556.0,44.2425,44.2425,44.1985,44.2073,8556.0
2022-03-14 12:45:00,50.28,50.31,50.19,50.21,17969.0,44.2337,44.2601,44.1545,44.1721,17969.0
2022-03-14 12:50:00,50.23,50.3,50.21,50.21,13205.0,44.1897,44.2513,44.1721,44.1721,13205.0
2022-03-14 12:55:00,50.21,50.21,50.15,50.18,18255.0,44.1721,44.1721,44.1193,44.1457,18255.0
2022-03-14 13:00:00,50.16,50.16,50.11,50.12,17456.0,44.1281,44.1281,44.0841,44.0929,17456.0
2022-03-14 13:05:00,50.12,50.17,50.09,50.17,14137.0,44.0929,44.1369,44.0665,44.1369,14137.0
2022-03-14 13:10:00,50.18,50.21,50.15,50.21,12388.0,44.1457,44.1721,44.1193,44.1721,12388.0
2022-03-14 13:15:00,50.2,50.28,50.18,50.27,10882.0,44.1633,44.2337,44.1457,44.2249,10882.0
2022-03-14 13:20:00,50.28,50.37,50.26,50.36,17715.0,44.2337,44.3128,44.2161,44.304,17715.0
2022-03-14 13:25:00,50.35,50.37,50.28,50.28,11412.0,44.2952,44.3128,44.2337,44.2337,11412.0
2022-03-14 13:30:00,50.28,50.3,50.23,50.23,11719.0,44.2337,44.2513,44.1897,44.1897,11719.0
2022-03-14 13:35:00,50.22,50.22,50.08,50.09,20562.0,44.1809,44.1809,44.0577,44.0665,20562.0
2022-03-14 13:40:00,50.11,50.12,50.04,50.05,18427.0,44.0841,44.0929,44.0225,44.0313,18427.0
2022-03-14 13:45:00,50.08,50.1,49.92,49.94,19036.0,44.0577,44.0753,43.9169,43.9345,19036.0
2022-03-14 13:50:00,49.94,50.0,49.89,49.92,36772.0,43.9345,43.9873,43.8906,43.9169,36772.0
2022-03-14 13:55:00,49.91,49.96,49.89,49.91,15189.0,43.9082,43.9521,43.8906,43.9082,15189.0
2022-03-14 14:00:00,49.9,49.95,49.82,49.84,20401.0,43.8994,43.9433,43.829,43.8466,20401.0
2022-03-14 14:05:00,49.83,49.89,49.81,49.86,21719.0,43.8378,43.8906,43.8202,43.8642,21719.0
2022-03-14 14:10:00,49.84,49.9,49.83,49.86,20824.0,43.8466,43.8994,43.8378,43.8642,20824.0
2022-03-14 14:15:00,49.86,49.93,49.83,49.91,59752.0,43.8642,43.9257,43.8378,43.9082,59752.0
2022-03-14 14:20:00,49.9,50.01,49.89,49.92,21733.0,43.8994,43.9961,43.8906,43.9169,21733.0
2022-03-14 14:25:00,49.93,49.94,49.83,49.83,26795.0,43.9257,43.9345,43.8378,43.8378,26795.0
2022-03-14 14:30:00,49.84,49.89,49.82,49.86,26840.0,43.8466,43.8906,43.829,43.8642,26840.0
2022-03-14 14:35:00,49.87,49.93,49.84,49.84,21469.0,43.873,43.9257,43.8466,43.8466,21469.0
2022-03-14 14:40:00,49.86,49.87,49.76,49.79,36641.0,43.8642,43.873,43.7762,43.8026,36641.0
2022-03-14 14:45:00,49.8,49.8,49.7,49.7,22121.0,43.8114,43.8114,43.7234,43.7234,22121.0
2022-03-14 14:50:00,49.7,49.77,49.66,49.74,23602.0,43.7234,43.785,43.6882,43.7586,23602.0
2022-03-14 14:55:00,49.78,49.89,49.77,49.88,21343.0,43.7938,43.8906,43.785,43.8818,21343.0
2022-03-14 15:00:00,49.88,49.99,49.86,49.97,27232.0,43.8818,43.9785,43.8642,43.9609,27232.0
2022-03-14 15:05:00,49.97,49.98,49.89,49.89,39827.0,43.9609,43.9697,43.8906,43.8906,39827.0
2022-03-14 15:10:00,49.86,49.96,49.86,49.94,17649.0,43.8642,43.9521,43.8642,43.9345,17649.0
2022-03-14 15:15:00,49.94,49.98,49.87,49.94,25790.0,43.9345,43.9697,43.873,43.9345,25790.0
2022-03-14 15:20:00,49.94,49.98,49.91,49.96,29474.0,43.9345,43.9697,43.9082,43.9521,29474.0
2022-03-14 15:25:00,49.94,49.96,49.88,49.88,36784.0,43.9345,43.9521,43.8818,43.8818,36784.0
2022-03-14 15:30:00,49.87,49.89,49.78,49.82,49571.0,43.873,43.8906,43.7938,43.829,49571.0
2022-03-14 15:35:00,49.82,49.89,49.8,49.88,35914.0,43.829,43.8906,43.8114,43.8818,35914.0
2022-03-14 15:40:00,49.88,49.94,49.87,49.94,47976.0,43.8818,43.9345,43.873,43.9345,47976.0
2022-03-14 15:45:00,49.94,49.98,49.91,49.97,46633.0,43.9345,43.9697,43.9082,43.9609,46633.0
2022-03-14 15:50:00,49.96,50.0,49.91,49.93,105849.0,43.9521,43.9873,43.9082,43.9257,105849.0
2022-03-14 15:55:00,49.93,49.99,49.93,49.94,147385.0,43.9257,43.9785,43.9257,43.9345,147385.0
2022-03-15 09:30:00,49.67,49.71,49.44,49.69,157571.0,43.697,43.7322,43.4947,43.7146,157571.0
2022-03-15 09:35:00,49.68,49.95,49.64,49.94,68721.0,43.7058,43.9433,43.6706,43.9345,68721.0
2022-03-15 09:40:00,49.91,50.0,49.55,49.55,103294.0,43.9082,43.9873,43.5914,43.5914,103294.0
2022-03-15 09:45:00,49.54,49.65,49.45,49.58,49741.0,43.5826,43.6794,43.5035,43.6178,49741.0
2022-03-15 09:50:00,49.59,49.62,49.43,49.54,44328.0,43.6266,43.653,43.4859,43.5826,44328.0
2022-03-15 09:55:00,49.55,49.62,49.4,49.42,46010.0,43.5914,43.653,43.4595,43.4771,46010.0
2022-03-15 10:00:00,49.42,49.42,49.21,49.25,107550.0,43.4771,43.4771,43.2923,43.3275,107550.0
2022-03-15 10:05:00,49.27,49.32,49.19,49.25,70714.0,43.3451,43.3891,43.2747,43.3275,70714.0
2022-03-15 10:10:00,49.24,49.25,49.11,49.15,85510.0,43.3187,43.3275,43.2044,43.2395,85510.0
2022-03-15 10:15:00,49.17,49.2,49.08,49.15,119687.0,43.2571,43.2835,43.178,43.2395,119687.0
2022-03-15 10:20:00,49.15,49.26,49.11,49.26,74944.0,43.2395,43.3363,43.2044,43.3363,74944.0
2022-03-15 10:25:00,49.25,49.33,49.2,49.21,50225.0,43.3275,43.3979,43.2835,43.2923,50225.0
2022-03-15 10:30:00,49.21,49.28,49.15,49.28,42775.0,43.2923,43.3539,43.2395,43.3539,42775.0
2022-03-15 10:35:00,49.28,49.47,49.28,49.45,55946.0,43.3539,43.5211,43.3539,43.5035,55946.0
2022-03-15 10:40:00,49.46,49.62,49.4,49.57,75138.0,43.5123,43.653,43.4595,43.609,75138.0
2022-03-15 10:45:00,49.59,49.71,49.57,49.69,55104.0,43.6266,43.7322,43.609,43.7146,55104.0
2022-03-15 10:50:00,49.71,49.71,49.61,49.61,45548.0,43.7322,43.7322,43.6442,43.6442,45548.0
2022-03-15 10:55:00,49.61,49.65,49.52,49.6,63378.0,43.6442,43.6794,43.5651,43.6354,63378.0
2022-03-15 11:00:00,49.61,49.61,49.49,49.53,61130.0,43.6442,43.6442,43.5387,43.5738,61130.0
2022-03-15 11:05:00,49.52,49.57,49.46,49.54,44716.0,43.5651,43.609,43.5123,43.5826,44716.0
2022-03-15 11:10:00,49.54,49.58,49.43,49.48,50402.0,43.5826,43.6178,43.4859,43.5299,50402.0
2022-03-15 11:15:00,49.46,49.52,49.41,49.49,60237.0,43.5123,43.5651,43.4683,43.5387,60237.0
2022-03-15 11:20:00,49.5,49.56,49.47,49.47,54089.0,43.5475,43.6002,43.5211,43.5211,54089.0
2022-03-15 11:25:00,49.49,49.54,49.38,49.5,55086.0,43.5387,43.5826,43.4419,43.5475,55086.0
2022-03-15 11:30:00,49.5,49.52,49.44,49.5,40088.0,43.5475,43.5651,43.4947,43.5475,40088.0
2022-03-15 11:35:00,49.5,49.62,49.45,49.62,56099.0,43.5475,43.653,43.5035,43.653,56099.0
2022-03-15 11:40:00,49.65,49.86,49.64,49.85,64359.0,43.6794,43.8642,43.6706,43.8554,64359.0
2022-03-15 11:45:00,49.85,50.17,49.85,50.11,102019.0,43.8554,44.1369,43.8554,44.0841,102019.0
2022-03-15 11:50:00,50.11,50.3,50.09,50.2,100248.0,44.0841,44.2513,44.0665,44.1633,100248.0
2022-03-15 11:55:00,50.2,50.35,50.12,50.34,80306.0,44.1633,44.2952,44.0929,44.2864,80306.0
2022-03-15 12:00:00,50.34,50.42,50.3,50.37,70207.0,44.2864,44.3568,44.2513,44.3128,70207.0
2022-03-15 12:05:00,50.36,50.41,50.26,50.36,47934.0,44.304,44.348,44.2161,44.304,47934.0
2022-03-15 12:10:00,50.37,50.5,50.35,50.45,47619.0,44.3128,44.4272,44.2952,44.3832,47619.0
2022-03-15 12:15:00,50.46,50.54,50.38,50.38,51319.0,44.392,44.4624,44.3216,44.3216,51319.0
2022-03-15 12:20:00,50.37,50.57,50.37,50.56,29532.0,44.3128,44.4888,44.3128,44.48,29532.0
2022-03-15 12:25:00,50.53,50.55,50.43,50.49,48818.0,44.4536,44.4712,44.3656,44.4184,48818.0
2022-03-15 12:30:00,50.48,50.67,50.47,50.58,101778.0,44.4096,44.5768,44.4008,44.4976,101778.0
2022-03-15 12:35:00,50.59,50.67,50.57,50.66,14040.0,44.5064,44.5768,44.4888,44.568,14040.0
2022-03-15 12:40:00,50.66,50.67,50.48,50.48,18768.0,44.568,44.5768,44.4096,44.4096,18768.0
2022-03-15 12:45:00,50.47,50.49,50.42,50.44,16914.0,44.4008,44.4184,44.3568,44.3744,16914.0
2022-03-15 12:50:00,50.43,50.43,50.36,50.4,16203.0,44.3656,44.3656,44.304,44.3392,16203.0
2022-03-15 12:55:00,50.41,50.54,50.4,50.53,20162.0,44.348,44.4624,44.3392,44.4536,20162.0
2022-03-15 13:00:00,50.53,50.65,50.52,50.63,15185.0,44.4536,44.5592,44.4448,44.5416,15185.0
2022-03-15 13:05:00,50.62,50.64,50.49,50.51,26979.0,44.5328,44.5504,44.4184,44.436,26979.0
2022-03-15 13:10:00,50.51,50.53,50.36,50.37,21020.0,44.436,44.4536,44.304,44.3128,21020.0
2022-03-15 13:15:00,50.37,50.38,50.22,50.22,30773.0,44.3128,44.3216,44.1809,44.1809,30773.0
2022-03-15 13:20:00,50.21,50.33,50.17,50.33,28444.0,44.1721,44.2776,44.1369,44.2776,28444.0
2022-03-15 13:25:00,50.33,50.37,50.25,50.27,17978.0,44.2776,44.3128,44.2073,44.2249,17978.0
2022-03-15 13:30:00,50.27,50.28,50.19,50.19,13579.0,44.2249,44.2337,44.1545,44.1545,13579.0
2022-03-15 13:35:00,50.19,50.28,50.18,50.22,18272.0,44.1545,44.2337,44.1457,44.1809,18272.0
2022-03-15 13:40:00,50.22,50.27,50.19,50.23,28321.0,44.1809,44.2249,44.1545,44.1897,28321.0
2022-03-15 13:45:00,50.22,50.27,50.19,50.26,16482.0,44.1809,44.2249,44.1545,44.2161,16482.0
2022-03-15 13:50:00,50.27,50.35,50.27,50.31,15882.0,44.2249,44.2952,44.2249,44.2601,15882.0
2022-03-15 13:55:00,50.3,50.35,50.27,50.31,22135.0,44.2513,44.2952,44.2249,44.2601,22135.0
2022-03-15 14:00:00,50.31,50.32,50.27,50.28,18542.0,44.2601,44.2688,44.2249,44.2337,18542.0
2022-03-15 14:05:00,50.28,50.32,50.23,50.3,17423.0,44.2337,44.2688,44.1897,44.2513,17423.0
2022-03-15 14:10:00,50.3,50.32,50.23,50.24,17129.0,44.2513,44.2688,44.1897,44.1985,17129.0
2022-03-15 14:15:00,50.22,50.23,50.11,50.14,19865.0,44.1809,44.1897,44.0841,44.1105,19865.0
2022-03-15 14:20:00,50.14,50.18,50.1,50.16,18692.0,44.1105,44.1457,44.0753,44.1281,18692.0
2022-03-15 14:25:00,50.16,50.24,50.16,50.22,16747.0,44.1281,44.1985,44.1281,44.1809,16747.0
2022-03-15 14:30:00,50.22,50.28,50.15,50.28,18917.0,44.1809,44.2337,44.1193,44.2337,18917.0
2022-03-15 14:35:00,50.29,50.29,50.22,50.25,17899.0,44.2425,44.2425,44.1809,44.2073,17899.0
2022-03-15 14:40:00,50.25,50.26,50.18,50.2,14538.0,44.2073,44.2161,44.1457,44.1633,14538.0
2022-03-15 14:45:00,50.21,50.29,50.19,50.28,21327.0,44.1721,44.2425,44.1545,44.2337,21327.0
2022-03-15 14:50:00,50.29,50.31,50.21,50.25,20817.0,44.2425,44.2601,44.1721,44.2073,20817.0
2022-03-15 14:55:00,50.24,50.3,50.22,50.3,15571.0,44.1985,44.2513,44.1809,44.2513,15571.0
2022-03-15 15:00:00,50.29,50.3,50.25,50.27,18836.0,44.2425,44.2513,44.2073,44.2249,18836.0
2022-03-15 15:05:00,50.27,50.29,50.22,50.28,30431.0,44.2249,44.2425,44.1809,44.2337,30431.0
2022-03-15 15:10:00,50.28,50.32,50.26,50.3,21143.0,44.2337,44.2688,44.2161,44.2513,21143.0
2022-03-15 15:15:00,50.31,50.38,50.29,50.31,25564.0,44.2601,44.3216,44.2425,44.2601,25564.0
2022-03-15 15:20:00,50.3,50.31,50.25,50.26,33277.0,44.2513,44.2601,44.2073,44.2161,33277.0
2022-03-15 15:25:00,50.26,50.32,50.24,50.25,26850.0,44.2161,44.2688,44.1985,44.2073,26850.0
2022-03-15 15:30:00,50.24,50.29,50.23,50.25,30898.0,44.1985,44.2425,44.1897,44.2073,30898.0
2022-03-15 15:35:00,50.25,50.26,50.22,50.25,23489.0,44.2073,44.2161,44.1809,44.2073,23489.0
2022-03-15 15:40:00,50.25,50.26,50.19,50.22,39838.0,44.2073,44.2161,44.1545,44.1809,39838.0
2022-03-15 15:45:00,50.23,50.31,50.18,50.31,60388.0,44.1897,44.2601,44.1457,44.2601,60388.0
2022-03-15 15:50:00,50.3,50.42,50.3,50.38,107842.0,44.2513,44.3568,44.2513,44.3216,107842.0
2022-03-15 15:55:00,50.36,50.41,50.32,50.35,184087.0,44.304,44.348,44.2688,44.2952,184087.0
2022-03-16 09:30:00,50.22,50.37,50.07,50.36,174008.0,44.1809,44.3128,44.0489,44.304,174008.0
2022-03-16 09:35:00,50.36,50.39,50.18,50.26,89681.0,44.304,44.3304,44.1457,44.2161,89681.0
2022-03-16 09:40:00,50.27,50.29,49.99,50.21,59082.0,44.2249,44.2425,43.9785,44.1721,59082.0
2022-03-16 09:45:00,50.22,50.26,50.0,50.1,57536.0,44.1809,44.2161,43.9873,44.0753,57536.0
2022-03-16 09:50:00,50.09,50.19,50.02,50.07,57400.0,44.0665,44.1545,44.0049,44.0489,57400.0
2022-03-16 09:55:00,50.08,50.32,50.05,50.29,49184.0,44.0577,44.2688,44.0313,44.2425,49184.0
2022-03-16 10:00:00,50.28,50.33,50.2,50.22,53242.0,44.2337,44.2776,44.1633,44.1809,53242.0
2022-03-16 10:05:00,50.22,50.33,50.22,50.27,61855.0,44.1809,44.2776,44.1809,44.2249,61855.0
2022-03-16 10:10:00,50.27,50.32,50.02,50.17,188908.0,44.2249,44.2688,44.0049,44.1369,188908.0
2022-03-16 10:15:00,50.18,50.26,49.95,49.95,83600.0,44.1457,44.2161,43.9433,43.9433,83600.0
2022-03-16 10:20:00,49.92,50.05,49.89,50.03,43276.0,43.9169,44.0313,43.8906,44.0137,43276.0
2022-03-16 10:25:00,50.04,50.04,49.85,49.89,36054.0,44.0225,44.0225,43.8554,43.8906,36054.0
2022-03-16 10:30:00,49.86,49.88,49.73,49.8,44547.0,43.8642,43.8818,43.7498,43.8114,44547.0
2022-03-16 10:35:00,49.78,49.91,49.77,49.84,26164.0,43.7938,43.9082,43.785,43.8466,26164.0
2022-03-16 10:40:00,49.82,49.88,49.72,49.83,52301.0,43.829,43.8818,43.741,43.8378,52301.0
2022-03-16 10:45:00,49.87,49.98,49.84,49.88,31833.0,43.873,43.9697,43.8466,43.8818,31833.0
2022-03-16 10:50:00,49.89,49.96,49.81,49.86,33752.0,43.8906,43.9521,43.8202,43.8642,33752.0
2022-03-16 10:55:00,49.89,50.05,49.86,50.04,26871.0,43.8906,44.0313,43.8642,44.0225,26871.0
2022-03-16 11:00:00,50.08,50.15,49.98,50.15,34189.0,44.0577,44.1193,43.9697,44.1193,34189.0
2022-03-16 11:05:00,50.15,50.17,50.07,50.15,15347.0,44.1193,44.1369,44.0489,44.1193,15347.0
2022-03-16 11:10:00,50.13,50.18,50.1,50.13,14574.0,44.1017,44.1457,44.0753,44.1017,14574.0
2022-03-16 11:15:00,50.15,50.27,50.13,50.23,17988.0,44.1193,44.2249,44.1017,44.1897,17988.0
2022-03-16 11:20:00,50.25,50.25,50.15,50.18,16077.0,44.2073,44.2073,44.1193,44.1457,16077.0
2022-03-16 11:25:00,50.18,50.22,50.07,50.12,35850.0,44.1457,44.1809,44.0489,44.0929,35850.0
2022-03-16 11:30:00,50.1,50.11,49.94,49.94,96894.0,44.0753,44.0841,43.9345,43.9345,96894.0
2022-03-16 11:35:00,49.95,50.08,49.94,50.06,61616.0,43.9433,44.0577,43.9345,44.0401,61616.0
2022-03-16 11:40:00,50.05,50.05,49.93,49.96,24075.0,44.0313,44.0313,43.9257,43.9521,24075.0
2022-03-16 11:45:00,49.97,50.15,49.96,50.12,31481.0,43.9609,44.1193,43.9521,44.0929,31481.0
2022-03-16 11:50:00,50.13,50.14,50.02,50.06,28949.0,44.1017,44.1105,44.0049,44.0401,28949.0
2022-03-16 11:55:00,50.07,50.15,50.06,50.11,60434.0,44.0489,44.1193,44.0401,44.0841,60434.0
2022-03-16 12:00:00,50.11,50.15,50.04,50.12,29458.0,44.0841,44.1193,44.0225,44.0929,29458.0
2022-03-16 12:05:00,50.12,50.16,50.06,50.12,29661.0,44.0929,44.1281,44.0401,44.0929,29661.0
2022-03-16 12:10:00,50.12,50.13,50.03,50.09,24796.0,44.0929,44.1017,44.0137,44.0665,24796.0
2022-03-16 12:15:00,50.09,50.1,49.85,49.88,43181.0,44.0665,44.0753,43.8554,43.8818,43181.0
2022-03-16 12:20:00,49.89,49.9,49.84,49.89,36691.0,43.8906,43.8994,43.8466,43.8906,36691.0
2022-03-16 12:25:00,49.89,50.0,49.87,49.99,41033.0,43.8906,43.9873,43.873,43.9785,41033.0
2022-03-16 12:30:00,49.98,50.03,49.85,49.86,93796.0,43.9697,44.0137,43.8554,43.8642,93796.0
2022-03-16 12:35:00,49.89,49.92,49.82,49.83,14073.0,43.8906,43.9169,43.829,43.8378,14073.0
2022-03-16 12:40:00,49.83,49.85,49.77,49.82,30814.0,43.8378,43.8554,43.785,43.829,30814.0
2022-03-16 12:45:00,49.76,49.82,49.75,49.79,16500.0,43.7762,43.829,43.7674,43.8026,16500.0
2022-03-16 12:50:00,49.79,49.85,49.77,49.82,9999.0,43.8026,43.8554,43.785,43.829,9999.0
2022-03-16 12:55:00,49.85,49.95,49.83,49.94,45970.0,43.8554,43.9433,43.8378,43.9345,45970.0
2022-03-16 13:00:00,49.96,49.99,49.92,49.94,22446.0,43.9521,43.9785,43.9169,43.9345,22446.0
2022-03-16 13:05:00,49.91,49.96,49.86,49.89,12360.0,43.9082,43.9521,43.8642,43.8906,12360.0
2022-03-16 13:10:00,49.86,49.88,49.82,49.82,22395.0,43.8642,43.8818,43.829,43.829,22395.0
2022-03-16 13:15:00,49.84,49.87,49.82,49.86,16030.0,43.8466,43.873,43.829,43.8642,16030.0
2022-03-16 13:20:00,49.87,49.88,49.82,49.87,13121.0,43.873,43.8818,43.829,43.873,13121.0
2022-03-16 13:25:00,49.86,49.92,49.84,49.9,16875.0,43.8642,43.9169,43.8466,43.8994,16875.0
2022-03-16 13:30:00,49.91,50.03,49.9,49.98,65742.0,43.9082,44.0137,43.8994,43.9697,65742.0
2022-03-16 13:35:00,49.98,50.03,49.97,50.03,25573.0,43.9697,44.0137,43.9609,44.0137,25573.0
2022-03-16 13:40:00,50.01,50.03,49.92,49.99,27526.0,43.9961,44.0137,43.9169,43.9785,27526.0
2022-03-16 13:45:00,49.98,50.0,49.98,50.0,36459.0,43.9697,43.9873,43.9697,43.9873,36459.0
2022-03-16 13:50:00,50.0,50.13,49.99,50.13,52712.0,43.9873,44.1017,43.9785,44.1017,52712.0
2022-03-16 13:55:00,50.13,50.19,49.99,49.99,38786.0,44.1017,44.1545,43.9785,43.9785,38786.0
2022-03-16 14:00:00,49.95,50.06,49.88,49.95,21990.0,43.9433,44.0401,43.8818,43.9433,21990.0
2022-03-16 14:05:00,49.95,49.98,49.86,49.87,31977.0,43.9433,43.9697,43.8642,43.873,31977.0
2022-03-16 14:10:00,49.87,49.89,49.8,49.84,36629.0,43.873,43.8906,43.8114,43.8466,36629.0
2022-03-16 14:15:00,49.85,49.94,49.81,49.94,17792.0,43.8554,43.9345,43.8202,43.9345,17792.0
2022-03-16 14:20:00,49.92,49.93,49.8,49.81,20189.0,43.9169,43.9257,43.8114,43.8202,20189.0
2022-03-16 14:25:00,49.8,49.85,49.75,49.76,25077.0,43.8114,43.8554,43.7674,43.7762,25077.0
2022-03-16 14:30:00,49.75,49.76,49.53,49.6,94515.0,43.7674,43.7762,43.5738,43.6354,94515.0
2022-03-16 14:35:00,49.62,49.82,49.59,49.82,19400.0,43.653,43.829,43.6266,43.829,19400.0
2022-03-16 14:40:00,49.81,49.93,49.81,49.89,33483.0,43.8202,43.9257,43.8202,43.8906,33483.0
2022-03-16 14:45:00,49.89,49.93,49.85,49.87,34733.0,43.8906,43.9257,43.8554,43.873,34733.0
2022-03-16 14:50:00,49.87,49.93,49.82,49.93,34175.0,43.873,43.9257,43.829,43.9257,34175.0
2022-03-16 14:55:00,49.92,50.04,49.86,49.9,62947.0,43.9169,44.0225,43.8642,43.8994,62947.0
2022-03-16 15:00:00,49.9,50.01,49.87,50.0,24603.0,43.8994,43.9961,43.873,43.9873,24603.0
2022-03-16 15:05:00,49.97,50.02,49.79,49.8,51286.0,43.9609,44.0049,43.8026,43.8114,51286.0
2022-03-16 15:10:00,49.8,49.85,49.77,49.81,51586.0,43.8114,43.8554,43.785,43.8202,51586.0
2022-03-16 15:15:00,49.81,49.88,49.76,49.85,51349.0,43.8202,43.8818,43.7762,43.8554,51349.0
2022-03-16 15:20:00,49.86,49.91,49.85,49.9,59765.0,43.8642,43.9082,43.8554,43.8994,59765.0
2022-03-16 15:25:00,49.89,49.9,49.81,49.84,43329.0,43.8906,43.8994,43.8202,43.8466,43329.0
2022-03-16 15:30:00,49.85,49.94,49.85,49.9,63970.0,43.8554,43.9345,43.8554,43.8994,63970.0
2022-03-16 15:35:00,49.91,50.01,49.9,50.0,32146.0,43.9082,43.9961,43.8994,43.9873,32146.0
2022-03-16 15:40:00,50.01,50.03,49.91,49.91,59154.0,43.9961,44.0137,43.9082,43.9082,59154.0
2022-03-16 15:45:00,49.92,50.02,49.9,50.01,59874.0,43.9169,44.0049,43.8994,43.9961,59874.0
2022-03-16 15:50:00,50.01,50.22,49.98,50.2,101641.0,43.9961,44.1809,43.9697,44.1633,101641.0
2022-03-16 15:55:00,50.19,50.32,50.16,50.23,292907.0,44.1545,44.2688,44.1281,44.1897,292907.0
2022-03-17 09:30:00,50.9,51.01,50.87,50.98,376672.0,44.7791,44.8759,44.7527,44.8495,376672.0
2022-03-17 09:35:00,50.98,51.1,50.97,51.1,111652.0,44.8495,44.9551,44.8407,44.9551,111652.0
2022-03-17 09:40:00,51.09,51.22,51.03,51.06,37681.0,44.9463,45.0606,44.8935,44.9199,37681.0
2022-03-17 09:45:00,51.03,51.09,50.8,50.8,53081.0,44.8935,44.9463,44.6911,44.6911,53081.0
2022-03-17 09:50:00,50.8,50.83,50.65,50.71,56851.0,44.6911,44.7175,44.5592,44.6119,56851.0
2022-03-17 09:55:00,50.72,50.83,50.66,50.7,31042.0,44.6207,44.7175,44.568,44.6032,31042.0
2022-03-17 10:00:00,50.7,50.78,50.63,50.68,72061.0,44.6032,44.6735,44.5416,44.5856,72061.0
2022-03-17 10:05:00,50.68,50.91,50.63,50.88,33730.0,44.5856,44.7879,44.5416,44.7615,33730.0
2022-03-17 10:10:00,50.86,51.04,50.84,51.03,41087.0,44.7439,44.9023,44.7263,44.8935,41087.0
2022-03-17 10:15:00,51.01,51.25,51.01,51.2,48317.0,44.8759,45.087,44.8759,45.043,48317.0
2022-03-17 10:20:00,51.17,51.18,51.03,51.17,28336.0,45.0166,45.0254,44.8935,45.0166,28336.0
2022-03-17 10:25:00,51.15,51.19,51.12,51.15,37135.0,44.999,45.0342,44.9726,44.999,37135.0
2022-03-17 10:30:00,51.14,51.16,50.97,51.03,50819.0,44.9902,45.0078,44.8407,44.8935,50819.0
2022-03-17 10:35:00,51.02,51.2,51.02,51.1,29991.0,44.8847,45.043,44.8847,44.9551,29991.0
2022-03-17 10:40:00,51.1,51.18,51.03,51.16,19009.0,44.9551,45.0254,44.8935,45.0078,19009.0
2022-03-17 10:45:00,51.16,51.16,51.02,51.05,24653.0,45.0078,45.0078,44.8847,44.9111,24653.0
2022-03-17 10:50:00,51.07,51.08,50.98,51.06,20303.0,44.9287,44.9375,44.8495,44.9199,20303.0
2022-03-17 10:55:00,51.06,51.21,51.02,51.21,13052.0,44.9199,45.0518,44.8847,45.0518,13052.0
2022-03-17 11:00:00,51.21,51.31,51.19,51.25,19240.0,45.0518,45.1398,45.0342,45.087,19240.0
2022-03-17 11:05:00,51.26,51.29,51.2,51.26,37495.0,45.0958,45.1222,45.043,45.0958,37495.0
2022-03-17 11:10:00,51.25,51.26,51.16,51.18,20045.0,45.087,45.0958,45.0078,45.0254,20045.0
2022-03-17 11:15:00,51.19,51.27,51.17,51.23,15381.0,45.0342,45.1046,45.0166,45.0694,15381.0
2022-03-17 11:20:00,51.25,51.28,51.18,51.22,18427.0,45.087,45.1134,45.0254,45.0606,18427.0
2022-03-17 11:25:00,51.2,51.23,51.13,51.15,11793.0,45.043,45.0694,44.9814,44.999,11793.0
2022-03-17 11:30:00,51.15,51.26,51.15,51.22,20551.0,44.999,45.0958,44.999,45.0606,20551.0
2022-03-17 11:35:00,51.2,51.25,51.18,51.25,40589.0,45.043,45.087,45.0254,45.087,40589.0
2022-03-17 11:40:00,51.25,51.35,51.25,51.33,42202.0,45.087,45.175,45.087,45.1574,42202.0
2022-03-17 11:45:00,51.32,51.36,51.27,51.36,49152.0,45.1486,45.1838,45.1046,45.1838,49152.0
2022-03-17 11:50:00,51.35,51.39,51.24,51.38,58943.0,45.175,45.2102,45.0782,45.2014,58943.0
2022-03-17 11:55:00,51.39,51.48,51.38,51.48,49854.0,45.2102,45.2894,45.2014,45.2894,49854.0
2022-03-17 12:00:00,51.47,51.51,51.45,51.48,35282.0,45.2806,45.3157,45.263,45.2894,35282.0
2022-03-17 12:05:00,51.48,51.53,51.45,51.52,17735.0,45.2894,45.3333,45.263,45.3245,17735.0
2022-03-17 12:10:00,51.51,51.51,51.44,51.51,17508.0,45.3157,45.3157,45.2542,45.3157,17508.0
2022-03-17 12:15:00,51.51,51.54,51.47,51.53,12671.0,45.3157,45.3421,45.2806,45.3333,12671.0
2022-03-17 12:20:00,51.55,51.7,51.53,51.67,50125.0,45.3509,45.4829,45.3333,45.4565,50125.0
2022-03-17 12:25:00,51.66,51.66,51.53,51.65,45851.0,45.4477,45.4477,45.3333,45.4389,45851.0
2022-03-17 12:30:00,51.64,51.68,51.57,51.64,109339.0,45.4301,45.4653,45.3685,45.4301,109339.0
2022-03-17 12:35:00,51.63,51.7,51.62,51.7,71559.0,45.4213,45.4829,45.4125,45.4829,71559.0
2022-03-17 12:40:00,51.68,51.69,51.64,51.68,5531.0,45.4653,45.4741,45.4301,45.4653,5531.0
2022-03-17 12:45:00,51.68,51.7,51.63,51.69,13592.0,45.4653,45.4829,45.4213,45.4741,13592.0
2022-03-17 12:50:00,51.69,51.7,51.64,51.64,20394.0,45.4741,45.4829,45.4301,45.4301,20394.0
2022-03-17 12:55:00,51.64,51.66,51.61,51.62,20403.0,45.4301,45.4477,45.4037,45.4125,20403.0
2022-03-17 13:00:00,51.62,51.64,51.61,51.64,19646.0,45.4125,45.4301,45.4037,45.4301,19646.0
2022-03-17 13:05:00,51.64,51.73,51.63,51.7,14696.0,45.4301,45.5093,45.4213,45.4829,14696.0
2022-03-17 13:10:00,51.7,51.7,51.66,51.68,8935.0,45.4829,45.4829,45.4477,45.4653,8935.0
2022-03-17 13:15:00,51.68,51.72,51.67,51.71,10395.0,45.4653,45.5005,45.4565,45.4917,10395.0
2022-03-17 13:20:00,51.71,51.8,51.71,51.8,10274.0,45.4917,45.5709,45.4917,45.5709,10274.0
2022-03-17 13:25:00,51.79,51.79,51.73,51.73,10253.0,45.5621,45.5621,45.5093,45.5093,10253.0
2022-03-17 13:30:00,51.73,51.74,51.65,51.69,21110.0,45.5093,45.5181,45.4389,45.4741,21110.0
2022-03-17 13:35:00,51.69,51.72,51.66,51.71,46741.0,45.4741,45.5005,45.4477,45.4917,46741.0
2022-03-17 13:40:00,51.72,51.76,51.69,51.72,10870.0,45.5005,45.5357,45.4741,45.5005,10870.0
2022-03-17 13:45:00,51.7,51.71,51.66,51.68,15678.0,45.4829,45.4917,45.4477,45.4653,15678.0
2022-03-17 13:50:00,51.68,51.69,51.63,51.63,26006.0,45.4653,45.4741,45.4213,45.4213,26006.0
2022-03-17 13:55:00,51.67,51.7,51.65,51.66,20636.0,45.4565,45.4829,45.4389,45.4477,20636.0
2022-03-17 14:00:00,51.65,51.66,51.53,51.56,36897.0,45.4389,45.4477,45.3333,45.3597,36897.0
2022-03-17 14:05:00,51.56,51.62,51.56,51.6,23666.0,45.3597,45.4125,45.3597,45.3949,23666.0
2022-03-17 14:10:00,51.6,51.61,51.55,51.61,14327.0,45.3949,45.4037,45.3509,45.4037,14327.0
2022-03-17 14:15:00,51.6,51.66,51.6,51.64,11779.0,45.3949,45.4477,45.3949,45.4301,11779.0
2022-03-17 14:20:00,51.65,51.72,51.64,51.69,29193.0,45.4389,45.5005,45.4301,45.4741,29193.0
2022-03-17 14:25:00,51.68,51.71,51.61,51.64,13589.0,45.4653,45.4917,45.4037,45.4301,13589.0
2022-03-17 14:30:00,51.62,51.7,51.6,51.69,22287.0,45.4125,45.4829,45.3949,45.4741,22287.0
2022-03-17 14:35:00,51.69,51.7,51.65,51.66,19598.0,45.4741,45.4829,45.4389,45.4477,19598.0
2022-03-17 14:40:00,51.65,51.68,51.65,51.66,10630.0,45.4389,45.4653,45.4389,45.4477,10630.0
2022-03-17 14:45:00,51.66,51.71,51.65,51.7,9904.0,45.4477,45.4917,45.4389,45.4829,9904.0
2022-03-17 14:50:00,51.71,51.77,51.71,51.76,20934.0,45.4917,45.5445,45.4917,45.5357,20934.0
2022-03-17 14:55:00,51.76,51.77,51.72,51.77,83027.0,45.5357,45.5445,45.5005,45.5445,83027.0
2022-03-17 15:00:00,51.75,51.79,51.72,51.78,12096.0,45.5269,45.5621,45.5005,45.5533,12096.0
2022-03-17 15:05:00,51.78,51.78,51.69,51.7,19257.0,45.5533,45.5533,45.4741,45.4829,19257.0
2022-03-17 15:10:00,51.69,51.69,51.64,51.68,38169.0,45.4741,45.4741,45.4301,45.4653,38169.0
2022-03-17 15:15:00,51.68,51.73,51.67,51.71,26409.0,45.4653,45.5093,45.4565,45.4917,26409.0
2022-03-17 15:20:00,51.71,51.72,51.65,51.66,23325.0,45.4917,45.5005,45.4389,45.4477,23325.0
2022-03-17 15:25:00,51.66,51.71,51.66,51.7,24921.0,45.4477,45.4917,45.4477,45.4829,24921.0
2022-03-17 15:30:00,51.71,51.75,51.7,51.73,20992.0,45.4917,45.5269,45.4829,45.5093,20992.0
2022-03-17 15:35:00,51.73,51.75,51.72,51.73,36111.0,45.5093,45.5269,45.5005,45.5093,36111.0
2022-03-17 15:40:00,51.73,51.85,51.72,51.82,182926.0,45.5093,45.6149,45.5005,45.5885,182926.0
2022-03-17 15:45:00,51.83,51.89,51.81,51.88,103386.0,45.5973,45.65,45.5797,45.6413,103386.0
2022-03-17 15:50:00,51.87,51.88,51.8,51.84,140803.0,45.6325,45.6413,45.5709,45.6061,140803.0
2022-03-17 15:55:00,51.84,51.89,51.79,51.86,176877.0,45.6061,45.65,45.5621,45.6237,176877.0
2022-03-18 09:30:00,50.87,50.96,50.82,50.9,120963.0,44.7527,44.8319,44.7087,44.7791,120963.0
2022-03-18 09:35:00,50.91,50.91,50.78,50.85,149398.0,44.7879,44.7879,44.6735,44.7351,149398.0
2022-03-18 09:40:00,50.87,51.01,50.84,50.91,53623.0,44.7527,44.8759,44.7263,44.7879,53623.0
2022-03-18 09:45:00,50.92,50.92,50.71,50.76,33624.0,44.7967,44.7967,44.6119,44.6559,33624.0
2022-03-18 09:50:00,50.77,50.87,50.71,50.78,28353.0,44.6647,44.7527,44.6119,44.6735,28353.0
2022-03-18 09:55:00,50.79,50.81,50.74,50.76,48761.0,44.6823,44.6999,44.6383,44.6559,48761.0
2022-03-18 10:00:00,50.76,50.78,50.59,50.73,60079.0,44.6559,44.6735,44.5064,44.6295,60079.0
2022-03-18 10:05:00,50.74,50.8,50.66,50.72,70384.0,44.6383,44.6911,44.568,44.6207,70384.0
2022-03-18 10:10:00,50.71,50.75,50.6,50.64,41392.0,44.6119,44.6471,44.5152,44.5504,41392.0
2022-03-18 10:15:00,50.64,50.65,50.47,50.52,70717.0,44.5504,44.5592,44.4008,44.4448,70717.0
2022-03-18 10:20:00,50.52,50.52,50.38,50.49,61999.0,44.4448,44.4448,44.3216,44.4184,61999.0
2022-03-18 10:25:00,50.5,50.61,50.47,50.58,53764.0,44.4272,44.524,44.4008,44.4976,53764.0
2022-03-18 10:30:00,50.56,50.69,50.5,50.69,55903.0,44.48,44.5944,44.4272,44.5944,55903.0
2022-03-18 10:35:00,50.66,50.77,50.6,50.75,54067.0,44.568,44.6647,44.5152,44.6471,54067.0
2022-03-18 10:40:00,50.73,50.85,50.72,50.85,25812.0,44.6295,44.7351,44.6207,44.7351,25812.0
2022-03-18 10:45:00,50.82,50.95,50.77,50.9,38772.0,44.7087,44.8231,44.6647,44.7791,38772.0
2022-03-18 10:50:00,50.89,50.95,50.87,50.91,21838.0,44.7703,44.8231,44.7527,44.7879,21838.0
2022-03-18 10:55:00,50.91,50.97,50.88,50.91,34298.0,44.7879,44.8407,44.7615,44.7879,34298.0
2022-03-18 11:00:00,50.9,50.92,50.79,50.79,22867.0,44.7791,44.7967,44.6823,44.6823,22867.0
2022-03-18 11:05:00,50.8,50.94,50.79,50.9,24523.0,44.6911,44.8143,44.6823,44.7791,24523.0
2022-03-18 11:10:00,50.9,50.96,50.87,50.96,25838.0,44.7791,44.8319,44.7527,44.8319,25838.0
2022-03-18 11:15:00,50.95,51.05,50.94,51.03,35683.0,44.8231,44.9111,44.8143,44.8935,35683.0
2022-03-18 11:20:00,51.02,51.02,50.91,50.98,25748.0,44.8847,44.8847,44.7879,44.8495,25748.0
2022-03-18 11:25:00,50.98,50.99,50.88,50.95,35707.0,44.8495,44.8583,44.7615,44.8231,35707.0
2022-03-18 11:30:00,50.95,51.01,50.93,50.99,29912.0,44.8231,44.8759,44.8055,44.8583,29912.0
2022-03-18 11:35:00,51.01,51.14,51.01,51.12,61705.0,44.8759,44.9902,44.8759,44.9726,61705.0
2022-03-18 11:40:00,51.1,51.13,51.07,51.1,42548.0,44.9551,44.9814,44.9287,44.9551,42548.0
2022-03-18 11:45:00,51.08,51.11,51.01,51.04,19640.0,44.9375,44.9638,44.8759,44.9023,19640.0
2022-03-18 11:50:00,51.03,51.11,51.01,51.06,20906.0,44.8935,44.9638,44.8759,44.9199,20906.0
2022-03-18 11:55:00,51.06,51.16,51.02,51.12,32098.0,44.9199,45.0078,44.8847,44.9726,32098.0
2022-03-18 12:00:00,51.12,51.14,51.06,51.14,18208.0,44.9726,44.9902,44.9199,44.9902,18208.0
2022-03-18 12:05:00,51.15,51.3,51.15,51.28,29909.0,44.999,45.131,44.999,45.1134,29909.0
2022-03-18 12:10:00,51.29,51.3,51.23,51.23,28803.0,45.1222,45.131,45.0694,45.0694,28803.0
2022-03-18 12:15:00,51.22,51.28,51.21,51.25,18843.0,45.0606,45.1134,45.0518,45.087,18843.0
2022-03-18 12:20:00,51.23,51.27,51.2,51.2,27809.0,45.0694,45.1046,45.043,45.043,27809.0
2022-03-18 12:25:00,51.19,51.23,51.1,51.17,21094.0,45.0342,45.0694,44.9551,45.0166,21094.0
2022-03-18 12:30:00,51.19,51.2,51.01,51.13,89599.0,45.0342,45.043,44.8759,44.9814,89599.0
2022-03-18 12:35:00,51.1,51.17,50.97,51.17,88766.0,44.9551,45.0166,44.8407,45.0166,88766.0
2022-03-18 12:40:00,51.16,51.16,51.1,51.11,12390.0,45.0078,45.0078,44.9551,44.9638,12390.0
2022-03-18 12:45:00,51.12,51.18,51.11,51.13,11043.0,44.9726,45.0254,44.9638,44.9814,11043.0
2022-03-18 12:50:00,51.14,51.15,51.11,51.12,13830.0,44.9902,44.999,44.9638,44.9726,13830.0
2022-03-18 12:55:00,51.12,51.25,51.12,51.22,35272.0,44.9726,45.087,44.9726,45.0606,35272.0
2022-03-18 13:00:00,51.2,51.3,51.19,51.25,31802.0,45.043,45.131,45.0342,45.087,31802.0
2022-03-18 13:05:00,51.24,51.42,51.24,51.42,38380.0,45.0782,45.2366,45.0782,45.2366,38380.0
2022-03-18 13:10:00,51.41,51.44,51.31,51.31,35508.0,45.2278,45.2542,45.1398,45.1398,35508.0
2022-03-18 13:15:00,51.31,51.38,51.29,51.36,7526.0,45.1398,45.2014,45.1222,45.1838,7526.0
2022-03-18 13:20:00,51.38,51.39,51.34,51.37,8777.0,45.2014,45.2102,45.1662,45.1926,8777.0
2022-03-18 13:25:00,51.38,51.41,51.34,51.38,9251.0,45.2014,45.2278,45.1662,45.2014,9251.0
2022-03-18 13:30:00,51.36,51.37,51.31,51.31,31524.0,45.1838,45.1926,45.1398,45.1398,31524.0
2022-03-18 13:35:00,51.31,51.36,51.31,51.34,5451.0,45.1398,45.1838,45.1398,45.1662,5451.0
2022-03-18 13:40:00,51.34,51.35,51.3,51.3,11835.0,45.1662,45.175,45.131,45.131,11835.0
2022-03-18 13:45:00,51.31,51.34,51.3,51.32,8330.0,45.1398,45.1662,45.131,45.1486,8330.0
2022-03-18 13:50:00,51.33,51.34,51.25,51.31,15369.0,45.1574,45.1662,45.087,45.1398,15369.0
2022-03-18 13:55:00,51.33,51.33,51.23,51.24,14679.0,45.1574,45.1574,45.0694,45.0782,14679.0
2022-03-18 14:00:00,51.25,51.28,51.18,51.19,32810.0,45.087,45.1134,45.0254,45.0342,32810.0
2022-03-18 14:05:00,51.19,51.23,51.16,51.17,16772.0,45.0342,45.0694,45.0078,45.0166,16772.0
2022-03-18 14:10:00,51.16,51.24,51.15,51.24,22927.0,45.0078,45.0782,44.999,45.0782,22927.0
2022-03-18 14:15:00,51.24,51.29,51.2,51.2,17852.0,45.0782,45.1222,45.043,45.043,17852.0
2022-03-18 14:20:00,51.22,51.24,51.14,51.16,16430.0,45.0606,45.0782,44.9902,45.0078,16430.0
2022-03-18 14:25:00,51.15,51.24,51.13,51.24,21153.0,44.999,45.0782,44.9814,45.0782,21153.0
2022-03-18 14:30:00,51.22,51.24,51.17,51.17,8958.0,45.0606,45.0782,45.0166,45.0166,8958.0
2022-03-18 14:35:00,51.2,51.2,51.13,51.18,41183.0,45.043,45.043,44.9814,45.0254,41183.0
2022-03-18 14:40:00,51.19,51.24,51.18,51.18,7520.0,45.0342,45.0782,45.0254,45.0254,7520.0
2022-03-18 14:45:00,51.22,51.22,51.13,51.16,19783.0,45.0606,45.0606,44.9814,45.0078,19783.0
2022-03-18 14:50:00,51.15,51.17,51.11,51.12,48433.0,44.999,45.0166,44.9638,44.9726,48433.0
2022-03-18 14:55:00,51.12,51.17,51.09,51.16,21119.0,44.9726,45.0166,44.9463,45.0078,21119.0
2022-03-18 15:00:00,51.16,51.16,51.13,51.16,11828.0,45.0078,45.0078,44.9814,45.0078,11828.0
2022-03-18 15:05:00,51.16,51.2,51.15,51.2,23138.0,45.0078,45.043,44.999,45.043,23138.0
2022-03-18 15:10:00,51.19,51.2,51.18,51.2,14038.0,45.0342,45.043,45.0254,45.043,14038.0
2022-03-18 15:15:00,51.2,51.2,51.17,51.18,21200.0,45.043,45.043,45.0166,45.0254,21200.0
2022-03-18 15:20:00,51.19,51.24,51.18,51.22,61401.0,45.0342,45.0782,45.0254,45.0606,61401.0
2022-03-18 15:25:00,51.2,51.25,51.2,51.24,30267.0,45.043,45.087,45.043,45.0782,30267.0
2022-03-18 15:30:00,51.23,51.32,51.23,51.3,29413.0,45.0694,45.1486,45.0694,45.131,29413.0
2022-03-18 15:35:00,51.31,51.31,51.25,51.27,57787.0,45.1398,45.1398,45.087,45.1046,57787.0
2022-03-18 15:40:00,51.27,51.35,51.26,51.32,80517.0,45.1046,45.175,45.0958,45.1486,80517.0
2022-03-18 15:45:00,51.3,51.38,51.3,51.34,63837.0,45.131,45.2014,45.131,45.1662,63837.0
2022-03-18 15:50:00,51.33,51.39,51.22,51.27,108183.0,45.1574,45.2102,45.0606,45.1046,108183.0
2022-03-18 15:55:00,51.25,51.26,51.15,51.16,271925.0,45.087,45.0958,44.999,45.0078,271925.0
2022-03-21 09:30:00,52.68,52.83,52.68,52.81,233209.0,46.345,46.477,46.345,46.4594,233209.0
2022-03-21 09:35:00,52.82,53.03,52.81,52.93,154886.0,46.4682,46.653,46.4594,46.565,154886.0
2022-03-21 09:40:00,52.91,52.98,52.75,52.89,85439.0,46.5474,46.609,46.4066,46.5298,85439.0
2022-03-21 09:45:00,52.92,53.11,52.88,53.08,65573.0,46.5562,46.7233,46.521,46.6969,65573.0
2022-03-21 09:50:00,53.08,53.12,52.92,52.98,78216.0,46.6969,46.7321,46.5562,46.609,78216.0
2022-03-21 09:55:00,52.98,53.12,52.98,53.1,66077.0,46.609,46.7321,46.609,46.7145,66077.0
2022-03-21 10:00:00,53.1,53.23,53.06,53.21,68095.0,46.7145,46.8289,46.6794,46.8113,68095.0
2022-03-21 10:05:00,53.21,53.24,53.14,53.21,31592.0,46.8113,46.8377,46.7497,46.8113,31592.0
2022-03-21 10:10:00,53.22,53.33,53.22,53.22,50717.0,46.8201,46.9169,46.8201,46.8201,50717.0
2022-03-21 10:15:00,53.24,53.35,53.21,53.32,85031.0,46.8377,46.9345,46.8113,46.9081,85031.0
2022-03-21 10:20:00,53.32,53.45,53.27,53.33,106087.0,46.9081,47.0225,46.8641,46.9169,106087.0
2022-03-21 10:25:00,53.34,53.34,53.22,53.29,38058.0,46.9257,46.9257,46.8201,46.8817,38058.0
2022-03-21 10:30:00,53.29,53.32,53.16,53.28,27529.0,46.8817,46.9081,46.7673,46.8729,27529.0
2022-03-21 10:35:00,53.31,53.42,53.28,53.34,98917.0,46.8993,46.9961,46.8729,46.9257,98917.0
2022-03-21 10:40:00,53.34,53.35,53.16,53.18,37002.0,46.9257,46.9345,46.7673,46.7849,37002.0
2022-03-21 10:45:00,53.2,53.22,53.13,53.19,23430.0,46.8025,46.8201,46.7409,46.7937,23430.0
2022-03-21 10:50:00,53.2,53.35,53.2,53.35,70158.0,46.8025,46.9345,46.8025,46.9345,70158.0
2022-03-21 10:55:00,53.37,53.38,53.15,53.2,28609.0,46.9521,46.9609,46.7585,46.8025,28609.0
2022-03-21 11:00:00,53.2,53.24,53.1,53.15,26075.0,46.8025,46.8377,46.7145,46.7585,26075.0
2022-03-21 11:05:00,53.14,53.2,53.07,53.15,100791.0,46.7497,46.8025,46.6882,46.7585,100791.0
2022-03-21 11:10:00,53.14,53.39,53.11,53.33,222380.0,46.7497,46.9697,46.7233,46.9169,222380.0
2022-03-21 11:15:00,53.33,53.33,53.12,53.13,47114.0,46.9169,46.9169,46.7321,46.7409,47114.0
2022-03-21 11:20:00,53.12,53.17,53.06,53.13,40634.0,46.7321,46.7761,46.6794,46.7409,40634.0
2022-03-21 11:25:00,53.13,53.13,53.0,53.0,27988.0,46.7409,46.7409,46.6266,46.6266,27988.0
2022-03-21 11:30:00,53.01,53.05,52.93,53.02,31778.0,46.6354,46.6706,46.565,46.6442,31778.0
2022-03-21 11:35:00,53.02,53.09,52.98,53.09,48802.0,46.6442,46.7057,46.609,46.7057,48802.0
2022-03-21 11:40:00,53.08,53.15,53.05,53.09,56879.0,46.6969,46.7585,46.6706,46.7057,56879.0
2022-03-21 11:45:00,53.08,53.2,53.07,53.19,43662.0,46.6969,46.8025,46.6882,46.7937,43662.0
2022-03-21 11:50:00,53.18,53.18,53.09,53.14,24837.0,46.7849,46.7849,46.7057,46.7497,24837.0
2022-03-21 11:55:00,53.15,53.23,53.15,53.21,21794.0,46.7585,46.8289,46.7585,46.8113,21794.0
2022-03-21 12:00:00,53.21,53.25,53.17,53.23,24383.0,46.8113,46.8465,46.7761,46.8289,24383.0
2022-03-21 12:05:00,53.23,53.27,53.17,53.2,36352.0,46.8289,46.8641,46.7761,46.8025,36352.0
2022-03-21 12:10:00,53.19,53.27,53.16,53.22,33811.0,46.7937,46.8641,46.7673,46.8201,33811.0
2022-03-21 12:15:00,53.22,53.28,53.17,53.24,39022.0,46.8201,46.8729,46.7761,46.8377,39022.0
2022-03-21 12:20:00,53.23,53.32,53.22,53.31,50742.0,46.8289,46.9081,46.8201,46.8993,50742.0
2022-03-21 12:25:00,53.3,53.36,53.25,53.35,45986.0,46.8905,46.9433,46.8465,46.9345,45986.0
2022-03-21 12:30:00,53.34,53.34,53.15,53.27,94195.0,46.9257,46.9257,46.7585,46.8641,94195.0
2022-03-21 12:35:00,53.27,53.27,53.18,53.21,27436.0,46.8641,46.8641,46.7849,46.8113,27436.0
2022-03-21 12:40:00,53.21,53.33,53.2,53.31,39829.0,46.8113,46.9169,46.8025,46.8993,39829.0
2022-03-21 12:45:00,53.3,53.33,53.26,53.29,14575.0,46.8905,46.9169,46.8553,46.8817,14575.0
2022-03-21 12:50:00,53.29,53.3,53.18,53.21,25896.0,46.8817,46.8905,46.7849,46.8113,25896.0
2022-03-21 12:55:00,53.19,53.22,53.1,53.15,115748.0,46.7937,46.8201,46.7145,46.7585,115748.0
2022-03-21 13:00:00,53.16,53.19,53.08,53.09,83696.0,46.7673,46.7937,46.6969,46.7057,83696.0
2022-03-21 13:05:00,53.11,53.11,53.02,53.06,22177.0,46.7233,46.7233,46.6442,46.6794,22177.0
2022-03-21 13:10:00,53.07,53.08,53.01,53.02,22915.0,46.6882,46.6969,46.6354,46.6442,22915.0
2022-03-21 13:15:00,53.01,53.01,52.88,52.88,46988.0,46.6354,46.6354,46.521,46.521,46988.0
2022-03-21 13:20:00,52.88,53.01,52.87,52.98,26224.0,46.521,46.6354,46.5122,46.609,26224.0
2022-03-21 13:25:00,52.98,53.01,52.93,52.96,52712.0,46.609,46.6354,46.565,46.5914,52712.0
2022-03-21 13:30:00,52.95,53.07,52.95,53.07,25316.0,46.5826,46.6882,46.5826,46.6882,25316.0
2022-03-21 13:35:00,53.05,53.12,53.04,53.08,37276.0,46.6706,46.7321,46.6618,46.6969,37276.0
2022-03-21 13:40:00,53.08,53.09,52.97,52.98,38885.0,46.6969,46.7057,46.6002,46.609,38885.0
2022-03-21 13:45:00,52.97,52.98,52.93,52.94,43308.0,46.6002,46.609,46.565,46.5738,43308.0
2022-03-21 13:50:00,52.94,52.99,52.93,52.94,32788.0,46.5738,46.6178,46.565,46.5738,32788.0
2022-03-21 13:55:00,52.95,53.04,52.93,53.02,40965.0,46.5826,46.6618,46.565,46.6442,40965.0
2022-03-21 14:00:00,53.04,53.05,52.95,53.01,24224.0,46.6618,46.6706,46.5826,46.6354,24224.0
2022-03-21 14:05:00,53.02,53.06,52.99,53.02,35747.0,46.6442,46.6794,46.6178,46.6442,35747.0
2022-03-21 14:10:00,53.02,53.02,52.91,52.91,44733.0,46.6442,46.6442,46.5474,46.5474,44733.0
2022-03-21 14:15:00,52.92,52.98,52.88,52.97,35956.0,46.5562,46.609,46.521,46.6002,35956.0
2022-03-21 14:20:00,52.96,53.05,52.94,53.02,27263.0,46.5914,46.6706,46.5738,46.6442,27263.0
2022-03-21 14:25:00,53.02,53.08,52.98,53.05,23069.0,46.6442,46.6969,46.609,46.6706,23069.0
2022-03-21 14:30:00,53.05,53.12,53.02,53.12,165002.0,46.6706,46.7321,46.6442,46.7321,165002.0
2022-03-21 14:35:00,53.13,53.22,53.13,53.21,21408.0,46.7409,46.8201,46.7409,46.8113,21408.0
2022-03-21 14:40:00,53.21,53.29,53.2,53.28,28309.0,46.8113,46.8817,46.8025,46.8729,28309.0
2022-03-21 14:45:00,53.29,53.32,53.26,53.28,15980.0,46.8817,46.9081,46.8553,46.8729,15980.0
2022-03-21 14:50:00,53.27,53.38,53.27,53.36,27341.0,46.8641,46.9609,46.8641,46.9433,27341.0
2022-03-21 14:55:00,53.36,53.37,53.25,53.25,29607.0,46.9433,46.9521,46.8465,46.8465,29607.0
2022-03-21 15:00:00,53.25,53.29,53.24,53.25,23545.0,46.8465,46.8817,46.8377,46.8465,23545.0
2022-03-21 15:05:00,53.24,53.28,53.22,53.28,17362.0,46.8377,46.8729,46.8201,46.8729,17362.0
2022-03-21 15:10:00,53.27,53.41,53.27,53.4,26363.0,46.8641,46.9873,46.8641,46.9785,26363.0
2022-03-21 15:15:00,53.41,53.47,53.41,53.44,49586.0,46.9873,47.04,46.9873,47.0137,49586.0
2022-03-21 15:20:00,53.43,53.49,53.41,53.49,27276.0,47.0049,47.0576,46.9873,47.0576,27276.0
2022-03-21 15:25:00,53.48,53.51,53.48,53.51,63047.0,47.0488,47.0752,47.0488,47.0752,63047.0
2022-03-21 15:30:00,53.51,53.51,53.42,53.42,51441.0,47.0752,47.0752,46.9961,46.9961,51441.0
2022-03-21 15:35:00,53.44,53.48,53.44,53.47,37444.0,47.0137,47.0488,47.0137,47.04,37444.0
2022-03-21 15:40:00,53.46,53.47,53.37,53.37,32400.0,47.0313,47.04,46.9521,46.9521,32400.0
2022-03-21 15:45:00,53.37,53.39,53.31,53.32,36920.0,46.9521,46.9697,46.8993,46.9081,36920.0
2022-03-21 15:50:00,53.32,53.46,53.32,53.45,68602.0,46.9081,47.0313,46.9081,47.0225,68602.0
2022-03-21 15:55:00,53.46,53.48,53.41,53.45,145244.0,47.0313,47.0488,46.9873,47.0225,145244.0
2022-03-22 09:30:00,53.69,53.69,53.37,53.46,238728.0,47.2336,47.2336,46.9521,47.0313,238728.0
2022-03-22 09:35:00,53.45,53.6,53.41,53.56,88016.0,47.0225,47.1544,46.9873,47.1192,88016.0
2022-03-22 09:40:00,53.57,53.59,53.4,53.46,44030.0,47.128,47.1456,46.9785,47.0313,44030.0
2022-03-22 09:45:00,53.44,53.54,53.37,53.53,49740.0,47.0137,47.1016,46.9521,47.0928,49740.0
2022-03-22 09:50:00,53.55,53.65,53.53,53.57,37324.0,47.1104,47.1984,47.0928,47.128,37324.0
2022-03-22 09:55:00,53.59,53.67,53.55,53.66,21833.0,47.1456,47.216,47.1104,47.2072,21833.0
2022-03-22 10:00:00,53.67,53.68,53.38,53.38,66686.0,47.216,47.2248,46.9609,46.9609,66686.0
2022-03-22 10:05:00,53.36,53.5,53.33,53.46,39275.0,46.9433,47.0664,46.9169,47.0313,39275.0
2022-03-22 10:10:00,53.46,53.49,53.31,53.33,43655.0,47.0313,47.0576,46.8993,46.9169,43655.0
2022-03-22 10:15:00,53.34,53.36,53.24,53.29,23708.0,46.9257,46.9433,46.8377,46.8817,23708.0
2022-03-22 10:20:00,53.29,53.36,53.25,53.25,31091.0,46.8817,46.9433,46.8465,46.8465,31091.0
2022-03-22 10:25:00,53.25,53.32,53.19,53.29,32063.0,46.8465,46.9081,46.7937,46.8817,32063.0
2022-03-22 10:30:00,53.3,53.3,53.13,53.25,32727.0,46.8905,46.8905,46.7409,46.8465,32727.0
2022-03-22 10:35:00,53.26,53.41,53.26,53.35,35206.0,46.8553,46.9873,46.8553,46.9345,35206.0
2022-03-22 10:40:00,53.35,53.36,53.24,53.25,26664.0,46.9345,46.9433,46.8377,46.8465,26664.0
2022-03-22 10:45:00,53.23,53.33,53.2,53.23,30187.0,46.8289,46.9169,46.8025,46.8289,30187.0
2022-03-22 10:50:00,53.23,53.35,53.22,53.33,28135.0,46.8289,46.9345,46.8201,46.9169,28135.0
2022-03-22 10:55:00,53.32,53.43,53.29,53.36,30134.0,46.9081,47.0049,46.8817,46.9433,30134.0
2022-03-22 11:00:00,53.36,53.37,53.2,53.32,21064.0,46.9433,46.9521,46.8025,46.9081,21064.0
2022-03-22 11:05:00,53.32,53.4,53.31,53.36,19561.0,46.9081,46.9785,46.8993,46.9433,19561.0
2022-03-22 11:10:00,53.36,53.36,53.19,53.25,55108.0,46.9433,46.9433,46.7937,46.8465,55108.0
2022-03-22 11:15:00,53.24,53.25,53.06,53.06,18561.0,46.8377,46.8465,46.6794,46.6794,18561.0
2022-03-22 11:20:00,53.06,53.16,53.01,53.14,30698.0,46.6794,46.7673,46.6354,46.7497,30698.0
2022-03-22 11:25:00,53.14,53.17,53.07,53.12,26556.0,46.7497,46.7761,46.6882,46.7321,26556.0
2022-03-22 11:30:00,53.12,53.13,53.05,53.08,65610.0,46.7321,46.7409,46.6706,46.6969,65610.0
2022-03-22 11:35:00,53.07,53.13,53.04,53.1,22985.0,46.6882,46.7409,46.6618,46.7145,22985.0
2022-03-22 11:40:00,53.08,53.12,53.06,53.08,13224.0,46.6969,46.7321,46.6794,46.6969,13224.0
2022-03-22 11:45:00,53.09,53.14,52.98,53.06,31325.0,46.7057,46.7497,46.609,46.6794,31325.0
2022-03-22 11:50:00,53.07,53.12,53.06,53.11,20296.0,46.6882,46.7321,46.6794,46.7233,20296.0
2022-03-22 11:55:00,53.1,53.14,53.08,53.14,19734.0,46.7145,46.7497,46.6969,46.7497,19734.0
2022-03-22 12:00:00,53.14,53.17,53.11,53.15,24976.0,46.7497,46.7761,46.7233,46.7585,24976.0
2022-03-22 12:05:00,53.16,53.21,53.11,53.16,25757.0,46.7673,46.8113,46.7233,46.7673,25757.0
2022-03-22 12:10:00,53.16,53.2,53.13,53.15,23576.0,46.7673,46.8025,46.7409,46.7585,23576.0
2022-03-22 12:15:00,53.15,53.15,53.07,53.12,30599.0,46.7585,46.7585,46.6882,46.7321,30599.0
2022-03-22 12:20:00,53.12,53.12,53.07,53.08,50216.0,46.7321,46.7321,46.6882,46.6969,50216.0
2022-03-22 12:25:00,53.07,53.08,52.98,53.01,28432.0,46.6882,46.6969,46.609,46.6354,28432.0
2022-03-22 12:30:00,53.0,53.21,52.96,53.15,61481.0,46.6266,46.8113,46.5914,46.7585,61481.0
2022-03-22 12:35:00,53.14,53.21,53.11,53.19,8363.0,46.7497,46.8113,46.7233,46.7937,8363.0
2022-03-22 12:40:00,53.18,53.19,53.13,53.14,14790.0,46.7849,46.7937,46.7409,46.7497,14790.0
2022-03-22 12:45:00,53.16,53.22,53.14,53.21,5812.0,46.7673,46.8201,46.7497,46.8113,5812.0
2022-03-22 12:50:00,53.22,53.27,53.2,53.27,10490.0,46.8201,46.8641,46.8025,46.8641,10490.0
2022-03-22 12:55:00,53.27,53.3,53.24,53.3,22809.0,46.8641,46.8905,46.8377,46.8905,22809.0
2022-03-22 13:00:00,53.3,53.31,53.23,53.25,9346.0,46.8905,46.8993,46.8289,46.8465,9346.0
2022-03-22 13:05:00,53.24,53.31,53.24,53.29,15663.0,46.8377,46.8993,46.8377,46.8817,15663.0
2022-03-22 13:10:00,53.28,53.32,53.27,53.31,18109.0,46.8729,46.9081,46.8641,46.8993,18109.0
2022-03-22 13:15:00,53.31,53.39,53.31,53.37,13669.0,46.8993,46.9697,46.8993,46.9521,13669.0
2022-03-22 13:20:00,53.36,53.38,53.34,53.38,9370.0,46.9433,46.9609,46.9257,46.9609,9370.0
2022-03-22 13:25:00,53.37,53.4,53.37,53.4,22105.0,46.9521,46.9785,46.9521,46.9785,22105.0
2022-03-22 13:30:00,53.39,53.5,53.39,53.5,45802.0,46.9697,47.0664,46.9697,47.0664,45802.0
2022-03-22 13:35:00,53.5,53.51,53.45,53.46,24154.0,47.0664,47.0752,47.0225,47.0313,24154.0
2022-03-22 13:40:00,53.45,53.46,53.41,53.42,17726.0,47.0225,47.0313,46.9873,46.9961,17726.0
2022-03-22 13:45:00,53.41,53.42,53.36,53.41,26235.0,46.9873,46.9961,46.9433,46.9873,26235.0
2022-03-22 13:50:00,53.41,53.47,53.39,53.46,38314.0,46.9873,47.04,46.9697,47.0313,38314.0
2022-03-22 13:55:00,53.47,53.47,53.38,53.41,50572.0,47.04,47.04,46.9609,46.9873,50572.0
2022-03-22 14:00:00,53.41,53.44,53.4,53.4,10002.0,46.9873,47.0137,46.9785,46.9785,10002.0
2022-03-22 14:05:00,53.39,53.43,53.39,53.43,28657.0,46.9697,47.0049,46.9697,47.0049,28657.0
2022-03-22 14:10:00,53.43,53.44,53.35,53.36,16673.0,47.0049,47.0137,46.9345,46.9433,16673.0
2022-03-22 14:15:00,53.36,53.39,53.36,53.38,9850.0,46.9433,46.9697,46.9433,46.9609,9850.0
2022-03-22 14:20:00,53.39,53.39,53.33,53.35,52101.0,46.9697,46.9697,46.9169,46.9345,52101.0
2022-03-22 14:25:00,53.35,53.36,53.28,53.29,16921.0,46.9345,46.9433,46.8729,46.8817,16921.0
2022-03-22 14:30:00,53.3,53.32,53.26,53.3,21490.0,46.8905,46.9081,46.8553,46.8905,21490.0
2022-03-22 14:35:00,53.31,53.32,53.27,53.28,13027.0,46.8993,46.9081,46.8641,46.8729,13027.0
2022-03-22 14:40:00,53.28,53.28,53.22,53.25,18755.0,46.8729,46.8729,46.8201,46.8465,18755.0
2022-03-22 14:45:00,53.25,53.3,53.24,53.27,15400.0,46.8465,46.8905,46.8377,46.8641,15400.0
2022-03-22 14:50:00,53.26,53.32,53.26,53.3,20547.0,46.8553,46.9081,46.8553,46.8905,20547.0
2022-03-22 14:55:00,53.3,53.31,53.23,53.23,20661.0,46.8905,46.8993,46.8289,46.8289,20661.0
2022-03-22 15:00:00,53.23,53.27,53.2,53.27,20218.0,46.8289,46.8641,46.8025,46.8641,20218.0
2022-03-22 15:05:00,53.26,53.27,53.18,53.2,26293.0,46.8553,46.8641,46.7849,46.8025,26293.0
2022-03-22 15:10:00,53.2,53.24,53.18,53.23,19809.0,46.8025,46.8377,46.7849,46.8289,19809.0
2022-03-22 15:15:00,53.24,53.26,53.17,53.18,24142.0,46.8377,46.8553,46.7761,46.7849,24142.0
2022-03-22 15:20:00,53.18,53.2,53.17,53.19,16841.0,46.7849,46.8025,46.7761,46.7937,16841.0
2022-03-22 15:25:00,53.18,53.18,53.11,53.12,31354.0,46.7849,46.7849,46.7233,46.7321,31354.0
2022-03-22 15:30:00,53.12,53.19,53.11,53.16,41215.0,46.7321,46.7937,46.7233,46.7673,41215.0
2022-03-22 15:35:00,53.17,53.23,53.17,53.21,26420.0,46.7761,46.8289,46.7761,46.8113,26420.0
2022-03-22 15:40:00,53.22,53.24,53.19,53.23,41365.0,46.8201,46.8377,46.7937,46.8289,41365.0
2022-03-22 15:45:00,53.22,53.26,53.17,53.18,70871.0,46.8201,46.8553,46.7761,46.7849,70871.0
2022-03-22 15:50:00,53.17,53.21,53.15,53.16,122074.0,46.7761,46.8113,46.7585,46.7673,122074.0
2022-03-22 15:55:00,53.17,53.18,53.05,53.07,236141.0,46.7761,46.7849,46.6706,46.6882,236141.0
2022-03-23 09:30:00,54.48,54.55,54.4,54.5,213353.0,47.9286,47.9902,47.8582,47.9462,213353.0
2022-03-23 09:35:00,54.49,54.64,54.46,54.57,56670.0,47.9374,48.0694,47.911,48.0078,56670.0
2022-03-23 09:40:00,54.58,54.63,54.48,54.58,30299.0,48.0166,48.0606,47.9286,48.0166,30299.0
2022-03-23 09:45:00,54.59,54.6,54.43,54.44,64830.0,48.0254,48.0342,47.8846,47.8934,64830.0
2022-03-23 09:50:00,54.46,54.46,54.34,54.44,43930.0,47.911,47.911,47.8054,47.8934,43930.0
2022-03-23 09:55:00,54.43,54.45,54.32,54.37,25704.0,47.8846,47.9022,47.7878,47.8318,25704.0
2022-03-23 10:00:00,54.37,54.57,54.36,54.57,94705.0,47.8318,48.0078,47.823,48.0078,94705.0
2022-03-23 10:05:00,54.59,54.63,54.53,54.56,45281.0,48.0254,48.0606,47.9726,47.999,45281.0
2022-03-23 10:10:00,54.56,54.6,54.5,54.54,40450.0,47.999,48.0342,47.9462,47.9814,40450.0
2022-03-23 10:15:00,54.55,54.55,54.45,54.46,55537.0,47.9902,47.9902,47.9022,47.911,55537.0
2022-03-23 10:20:00,54.45,54.57,54.39,54.56,301875.0,47.9022,48.0078,47.8494,47.999,301875.0
2022-03-23 10:25:00,54.55,54.58,54.5,54.58,51318.0,47.9902,48.0166,47.9462,48.0166,51318.0
2022-03-23 10:30:00,54.58,54.6,54.51,54.55,127578.0,48.0166,48.0342,47.955,47.9902,127578.0
2022-03-23 10:35:00,54.55,54.64,54.53,54.57,103769.0,47.9902,48.0694,47.9726,48.0078,103769.0
2022-03-23 10:40:00,54.57,54.65,54.52,54.65,52490.0,48.0078,48.0782,47.9638,48.0782,52490.0
2022-03-23 10:45:00,54.65,54.73,54.56,54.7,125728.0,48.0782,48.1485,47.999,48.1221,125728.0
2022-03-23 10:50:00,54.71,54.88,54.7,54.85,131116.0,48.1309,48.2805,48.1221,48.2541,131116.0
2022-03-23 10:55:00,54.84,54.87,54.76,54.8,100956.0,48.2453,48.2717,48.1749,48.2101,100956.0
2022-03-23 11:00:00,54.8,54.88,54.79,54.87,143182.0,48.2101,48.2805,48.2013,48.2717,143182.0
2022-03-23 11:05:00,54.87,54.88,54.82,54.85,26287.0,48.2717,48.2805,48.2277,48.2541,26287.0
2022-03-23 11:10:00,54.85,54.89,54.82,54.84,36513.0,48.2541,48.2893,48.2277,48.2453,36513.0
2022-03-23 11:15:00,54.85,54.92,54.84,54.84,48525.0,48.2541,48.3157,48.2453,48.2453,48525.0
2022-03-23 11:20:00,54.85,54.97,54.83,54.89,59171.0,48.2541,48.3597,48.2365,48.2893,59171.0
2022-03-23 11:25:00,54.9,55.0,54.89,54.98,224609.0,48.2981,48.3861,48.2893,48.3685,224609.0
2022-03-23 11:30:00,54.98,55.1,54.96,55.09,65577.0,48.3685,48.474,48.3509,48.4652,65577.0
2022-03-23 11:35:00,55.08,55.13,55.05,55.06,25147.0,48.4564,48.5004,48.43,48.4388,25147.0
2022-03-23 11:40:00,55.07,55.15,55.02,55.05,68726.0,48.4476,48.518,48.4037,48.43,68726.0
2022-03-23 11:45:00,55.06,55.07,54.89,54.97,25227.0,48.4388,48.4476,48.2893,48.3597,25227.0
2022-03-23 11:50:00,54.98,54.99,54.9,54.97,54429.0,48.3685,48.3773,48.2981,48.3597,54429.0
2022-03-23 11:55:00,54.99,55.0,54.86,54.89,50532.0,48.3773,48.3861,48.2629,48.2893,50532.0
2022-03-23 12:00:00,54.89,54.9,54.8,54.85,45344.0,48.2893,48.2981,48.2101,48.2541,45344.0
2022-03-23 12:05:00,54.84,55.0,54.83,54.99,34091.0,48.2453,48.3861,48.2365,48.3773,34091.0
2022-03-23 12:10:00,54.99,54.99,54.88,54.92,75734.0,48.3773,48.3773,48.2805,48.3157,75734.0
2022-03-23 12:15:00,54.93,55.02,54.92,55.0,43471.0,48.3245,48.4037,48.3157,48.3861,43471.0
2022-03-23 12:20:00,55.0,55.02,54.87,54.91,14850.0,48.3861,48.4037,48.2717,48.3069,14850.0
2022-03-23 12:25:00,54.93,54.93,54.84,54.91,28483.0,48.3245,48.3245,48.2453,48.3069,28483.0
2022-03-23 12:30:00,54.9,55.0,54.89,54.97,175089.0,48.2981,48.3861,48.2893,48.3597,175089.0
2022-03-23 12:35:00,54.97,55.0,54.9,54.94,18558.0,48.3597,48.3861,48.2981,48.3333,18558.0
2022-03-23 12:40:00,54.96,54.97,54.87,54.88,16643.0,48.3509,48.3597,48.2717,48.2805,16643.0
2022-03-23 12:45:00,54.88,54.93,54.84,54.93,13082.0,48.2805,48.3245,48.2453,48.3245,13082.0
2022-03-23 12:50:00,54.94,54.94,54.86,54.88,16017.0,48.3333,48.3333,48.2629,48.2805,16017.0
2022-03-23 12:55:00,54.87,54.88,54.78,54.8,36716.0,48.2717,48.2805,48.1925,48.2101,36716.0
2022-03-23 13:00:00,54.81,54.84,54.79,54.79,10940.0,48.2189,48.2453,48.2013,48.2013,10940.0
2022-03-23 13:05:00,54.78,54.84,54.76,54.83,6980.0,48.1925,48.2453,48.1749,48.2365,6980.0
2022-03-23 13:10:00,54.82,54.82,54.76,54.77,8988.0,48.2277,48.2277,48.1749,48.1837,8988.0
2022-03-23 13:15:00,54.77,54.77,54.74,54.75,11521.0,48.1837,48.1837,48.1573,48.1661,11521.0
2022-03-23 13:20:00,54.75,54.77,54.69,54.7,15189.0,48.1661,48.1837,48.1133,48.1221,15189.0
2022-03-23 13:25:00,54.69,54.69,54.64,54.65,19907.0,48.1133,48.1133,48.0694,48.0782,19907.0
2022-03-23 13:30:00,54.66,54.67,54.58,54.67,10099.0,48.0869,48.0957,48.0166,48.0957,10099.0
2022-03-23 13:35:00,54.65,54.68,54.63,54.65,13454.0,48.0782,48.1045,48.0606,48.0782,13454.0
2022-03-23 13:40:00,54.66,54.66,54.63,54.64,13132.0,48.0869,48.0869,48.0606,48.0694,13132.0
2022-03-23 13:45:00,54.63,54.63,54.54,54.61,19740.0,48.0606,48.0606,47.9814,48.043,19740.0
2022-03-23 13:50:00,54.62,54.62,54.55,54.56,15491.0,48.0518,48.0518,47.9902,47.999,15491.0
2022-03-23 13:55:00,54.57,54.58,54.56,54.58,10861.0,48.0078,48.0166,47.999,48.0166,10861.0
2022-03-23 14:00:00,54.58,54.58,54.55,54.58,19716.0,48.0166,48.0166,47.9902,48.0166,19716.0
2022-03-23 14:05:00,54.58,54.61,54.56,54.58,16695.0,48.0166,48.043,47.999,48.0166,16695.0
2022-03-23 14:10:00,54.59,54.65,54.55,54.64,70788.0,48.0254,48.0782,47.9902,48.0694,70788.0
2022-03-23 14:15:00,54.65,54.67,54.6,54.67,21970.0,48.0782,48.0957,48.0342,48.0957,21970.0
2022-03-23 14:20:00,54.68,54.74,54.68,54.73,20077.0,48.1045,48.1573,48.1045,48.1485,20077.0
2022-03-23 14:25:00,54.73,54.85,54.73,54.85,23726.0,48.1485,48.2541,48.1485,48.2541,23726.0
2022-03-23 14:30:00,54.85,54.9,54.84,54.89,49653.0,48.2541,48.2981,48.2453,48.2893,49653.0
2022-03-23 14:35:00,54.88,54.94,54.88,54.93,48164.0,48.2805,48.3333,48.2805,48.3245,48164.0
2022-03-23 14:40:00,54.94,54.99,54.9,54.9,40895.0,48.3333,48.3773,48.2981,48.2981,40895.0
2022-03-23 14:45:00,54.9,54.92,54.88,54.92,30074.0,48.2981,48.3157,48.2805,48.3157,30074.0
2022-03-23 14:50:00,54.93,54.94,54.91,54.94,40219.0,48.3245,48.3333,48.3069,48.3333,40219.0
2022-03-23 14:55:00,54.94,54.98,54.92,54.96,28138.0,48.3333,48.3685,48.3157,48.3509,28138.0
2022-03-23 15:00:00,54.95,55.01,54.95,55.01,73902.0,48.3421,48.3949,48.3421,48.3949,73902.0
2022-03-23 15:05:00,55.01,55.03,54.99,55.01,36104.0,48.3949,48.4125,48.3773,48.3949,36104.0
2022-03-23 15:10:00,55.01,55.09,55.0,55.09,60099.0,48.3949,48.4652,48.3861,48.4652,60099.0
2022-03-23 15:15:00,55.09,55.09,55.03,55.03,57616.0,48.4652,48.4652,48.4125,48.4125,57616.0
2022-03-23 15:20:00,55.04,55.06,55.0,55.04,40419.0,48.4213,48.4388,48.3861,48.4213,40419.0
2022-03-23 15:25:00,55.03,55.1,55.03,55.08,59558.0,48.4125,48.474,48.4125,48.4564,59558.0
2022-03-23 15:30:00,55.09,55.11,55.06,55.06,34509.0,48.4652,48.4828,48.4388,48.4388,34509.0
2022-03-23 15:35:00,55.06,55.1,55.04,55.09,92769.0,48.4388,48.474,48.4213,48.4652,92769.0
2022-03-23 15:40:00,55.08,55.09,54.98,55.03,110862.0,48.4564,48.4652,48.3685,48.4125,110862.0
2022-03-23 15:45:00,55.02,55.05,54.97,54.98,69246.0,48.4037,48.43,48.3597,48.3685,69246.0
2022-03-23 15:50:00,54.98,54.99,54.81,54.84,89532.0,48.3685,48.3773,48.2189,48.2453,89532.0
2022-03-23 15:55:00,54.85,54.85,54.74,54.74,216063.0,48.2541,48.2541,48.1573,48.1573,216063.0
2022-03-24 09:30:00,55.2,55.27,55.02,55.12,203667.0,48.562,48.6236,48.4037,48.4916,203667.0
2022-03-24 09:35:00,55.11,55.13,54.94,55.07,50599.0,48.4828,48.5004,48.3333,48.4476,50599.0
2022-03-24 09:40:00,55.08,55.18,55.06,55.16,30978.0,48.4564,48.5444,48.4388,48.5268,30978.0
2022-03-24 09:45:00,55.15,55.23,55.03,55.23,56042.0,48.518,48.5884,48.4125,48.5884,56042.0
2022-03-24 09:50:00,55.2,55.27,55.13,55.26,36469.0,48.562,48.6236,48.5004,48.6148,36469.0
2022-03-24 09:55:00,55.25,55.26,55.08,55.19,65048.0,48.606,48.6148,48.4564,48.5532,65048.0
2022-03-24 10:00:00,55.19,55.26,55.14,55.19,50042.0,48.5532,48.6148,48.5092,48.5532,50042.0
2022-03-24 10:05:00,55.2,55.28,55.09,55.16,61343.0,48.562,48.6324,48.4652,48.5268,61343.0
2022-03-24 10:10:00,55.19,55.23,55.13,55.15,41403.0,48.5532,48.5884,48.5004,48.518,41403.0
2022-03-24 10:15:00,55.13,55.2,55.1,55.2,51281.0,48.5004,48.562,48.474,48.562,51281.0
2022-03-24 10:20:00,55.18,55.21,55.05,55.08,45315.0,48.5444,48.5708,48.43,48.4564,45315.0
2022-03-24 10:25:00,55.07,55.16,55.03,55.06,33781.0,48.4476,48.5268,48.4125,48.4388,33781.0
2022-03-24 10:30:00,55.06,55.07,54.93,55.0,62942.0,48.4388,48.4476,48.3245,48.3861,62942.0
2022-03-24 10:35:00,55.0,55.02,54.86,55.02,43974.0,48.3861,48.4037,48.2629,48.4037,43974.0
2022-03-24 10:40:00,55.02,55.2,55.0,55.2,37186.0,48.4037,48.562,48.3861,48.562,37186.0
2022-03-24 10:45:00,55.2,55.22,55.11,55.22,36882.0,48.562,48.5796,48.4828,48.5796,36882.0
2022-03-24 10:50:00,55.21,55.38,55.21,55.37,45330.0,48.5708,48.7204,48.5708,48.7116,45330.0
2022-03-24 10:55:00,55.37,55.48,55.35,55.47,44455.0,48.7116,48.8083,48.694,48.7995,44455.0
2022-03-24 11:00:00,55.45,55.49,55.38,55.47,39929.0,48.7819,48.8171,48.7204,48.7995,39929.0
2022-03-24 11:05:00,55.47,55.49,55.41,55.41,17381.0,48.7995,48.8171,48.7468,48.7468,17381.0
2022-03-24 11:10:00,55.4,55.46,55.38,55.4,41763.0,48.738,48.7907,48.7204,48.738,41763.0
2022-03-24 11:15:00,55.41,55.45,55.36,55.39,22740.0,48.7468,48.7819,48.7028,48.7292,22740.0
2022-03-24 11:20:00,55.37,55.4,55.25,55.3,29274.0,48.7116,48.738,48.606,48.65,29274.0
2022-03-24 11:25:00,55.29,55.31,55.21,55.31,23417.0,48.6412,48.6588,48.5708,48.6588,23417.0
2022-03-24 11:30:00,55.32,55.32,55.21,55.21,32097.0,48.6676,48.6676,48.5708,48.5708,32097.0
2022-03-24 11:35:00,55.22,55.22,55.07,55.08,15110.0,48.5796,48.5796,48.4476,48.4564,15110.0
2022-03-24 11:40:00,55.09,55.12,55.03,55.03,10194.0,48.4652,48.4916,48.4125,48.4125,10194.0
2022-03-24 11:45:00,55.02,55.04,54.92,54.96,27509.0,48.4037,48.4213,48.3157,48.3509,27509.0
2022-03-24 11:50:00,54.95,55.1,54.95,55.01,42571.0,48.3421,48.474,48.3421,48.3949,42571.0
2022-03-24 11:55:00,55.02,55.04,54.96,55.01,22366.0,48.4037,48.4213,48.3509,48.3949,22366.0
2022-03-24 12:00:00,55.01,55.06,54.94,55.05,22826.0,48.3949,48.4388,48.3333,48.43,22826.0
2022-03-24 12:05:00,55.04,55.09,54.96,54.98,36333.0,48.4213,48.4652,48.3509,48.3685,36333.0
2022-03-24 12:10:00,54.98,54.98,54.9,54.92,25216.0,48.3685,48.3685,48.2981,48.3157,25216.0
2022-03-24 12:15:00,54.92,54.97,54.9,54.95,17517.0,48.3157,48.3597,48.2981,48.3421,17517.0
2022-03-24 12:20:00,54.93,54.99,54.91,54.96,20908.0,48.3245,48.3773,48.3069,48.3509,20908.0
2022-03-24 12:25:00,54.95,55.0,54.92,54.99,21705.0,48.3421,48.3861,48.3157,48.3773,21705.0
2022-03-24 12:30:00,54.98,54.98,54.8,54.89,60368.0,48.3685,48.3685,48.2101,48.2893,60368.0
2022-03-24 12:35:00,54.89,54.89,54.7,54.79,28086.0,48.2893,48.2893,48.1221,48.2013,28086.0
2022-03-24 12:40:00,54.78,54.83,54.74,54.83,6663.0,48.1925,48.2365,48.1573,48.2365,6663.0
2022-03-24 12:45:00,54.83,54.83,54.75,54.78,9066.0,48.2365,48.2365,48.1661,48.1925,9066.0
2022-03-24 12:50:00,54.78,54.83,54.78,54.82,8436.0,48.1925,48.2365,48.1925,48.2277,8436.0
2022-03-24 12:55:00,54.83,54.91,54.82,54.89,9973.0,48.2365,48.3069,48.2277,48.2893,9973.0
2022-03-24 13:00:00,54.87,54.89,54.83,54.84,11366.0,48.2717,48.2893,48.2365,48.2453,11366.0
2022-03-24 13:05:00,54.84,54.9,54.82,54.87,6825.0,48.2453,48.2981,48.2277,48.2717,6825.0
2022-03-24 13:10:00,54.89,54.93,54.87,54.91,10655.0,48.2893,48.3245,48.2717,48.3069,10655.0
2022-03-24 13:15:00,54.91,54.92,54.87,54.89,4900.0,48.3069,48.3157,48.2717,48.2893,4900.0
2022-03-24 13:20:00,54.88,54.91,54.88,54.91,15953.0,48.2805,48.3069,48.2805,48.3069,15953.0
2022-03-24 13:25:00,54.91,54.92,54.9,54.91,19351.0,48.3069,48.3157,48.2981,48.3069,19351.0
2022-03-24 13:30:00,54.91,54.95,54.9,54.95,10199.0,48.3069,48.3421,48.2981,48.3421,10199.0
2022-03-24 13:35:00,54.93,54.94,54.87,54.91,18641.0,48.3245,48.3333,48.2717,48.3069,18641.0
2022-03-24 13:40:00,54.91,55.01,54.91,54.98,22088.0,48.3069,48.3949,48.3069,48.3685,22088.0
2022-03-24 13:45:00,54.98,55.05,54.97,55.05,28903.0,48.3685,48.43,48.3597,48.43,28903.0
2022-03-24 13:50:00,55.05,55.05,54.97,54.98,10138.0,48.43,48.43,48.3597,48.3685,10138.0
2022-03-24 13:55:00,54.99,55.0,54.97,54.98,16598.0,48.3773,48.3861,48.3597,48.3685,16598.0
2022-03-24 14:00:00,54.99,55.02,54.97,54.97,12425.0,48.3773,48.4037,48.3597,48.3597,12425.0
2022-03-24 14:05:00,54.98,55.02,54.97,55.0,23437.0,48.3685,48.4037,48.3597,48.3861,23437.0
2022-03-24 14:10:00,55.02,55.03,54.97,55.01,15630.0,48.4037,48.4125,48.3597,48.3949,15630.0
2022-03-24 14:15:00,55.03,55.03,54.95,54.98,14932.0,48.4125,48.4125,48.3421,48.3685,14932.0
2022-03-24 14:20:00,54.96,54.98,54.96,54.97,22293.0,48.3509,48.3685,48.3509,48.3597,22293.0
2022-03-24 14:25:00,54.96,54.97,54.9,54.92,15160.0,48.3509,48.3597,48.2981,48.3157,15160.0
2022-03-24 14:30:00,54.93,54.95,54.9,54.95,25717.0,48.3245,48.3421,48.2981,48.3421,25717.0
2022-03-24 14:35:00,54.95,54.95,54.88,54.92,18414.0,48.3421,48.3421,48.2805,48.3157,18414.0
2022-03-24 14:40:00,54.91,54.92,54.84,54.84,12473.0,48.3069,48.3157,48.2453,48.2453,12473.0
2022-03-24 14:45:00,54.84,54.87,54.81,54.83,67857.0,48.2453,48.2717,48.2189,48.2365,67857.0
2022-03-24 14:50:00,54.8,54.83,54.77,54.8,56877.0,48.2101,48.2365,48.1837,48.2101,56877.0
2022-03-24 14:55:00,54.79,54.86,54.77,54.84,86067.0,48.2013,48.2629,48.1837,48.2453,86067.0
2022-03-24 15:00:00,54.84,54.86,54.81,54.84,31772.0,48.2453,48.2629,48.2189,48.2453,31772.0
2022-03-24 15:05:00,54.84,54.94,54.83,54.94,33041.0,48.2453,48.3333,48.2365,48.3333,33041.0
2022-03-24 15:10:00,54.94,54.98,54.92,54.97,21860.0,48.3333,48.3685,48.3157,48.3597,21860.0
2022-03-24 15:15:00,54.95,54.98,54.93,54.95,41578.0,48.3421,48.3685,48.3245,48.3421,41578.0
2022-03-24 15:20:00,54.96,55.02,54.94,55.01,33107.0,48.3509,48.4037,48.3333,48.3949,33107.0
2022-03-24 15:25:00,55.01,55.04,54.99,55.01,58778.0,48.3949,48.4213,48.3773,48.3949,58778.0
2022-03-24 15:30:00,55.01,55.05,54.99,55.04,44184.0,48.3949,48.43,48.3773,48.4213,44184.0
2022-03-24 15:35:00,55.04,55.07,54.99,55.0,29802.0,48.4213,48.4476,48.3773,48.3861,29802.0
2022-03-24 15:40:00,55.0,55.1,54.99,55.0,61952.0,48.3861,48.474,48.3773,48.3861,61952.0
2022-03-24 15:45:00,55.01,55.1,55.0,55.09,61757.0,48.3949,48.474,48.3861,48.4652,61757.0
2022-03-24 15:50:00,55.09,55.11,55.07,55.08,73491.0,48.4652,48.4828,48.4476,48.4564,73491.0
2022-03-24 15:55:00,55.08,55.11,55.0,55.03,159396.0,48.4564,48.4828,48.3861,48.4125,159396.0
2022-03-25 09:30:00,54.97,55.21,54.95,55.2,220822.0,48.3597,48.5708,48.3421,48.562,220822.0
2022-03-25 09:35:00,55.2,55.26,55.15,55.22,36578.0,48.562,48.6148,48.518,48.5796,36578.0
2022-03-25 09:40:00,55.27,55.37,55.24,55.3,30151.0,48.6236,48.7116,48.5972,48.65,30151.0
2022-03-25 09:45:00,55.3,55.43,55.25,55.31,28618.0,48.65,48.7644,48.606,48.6588,28618.0
2022-03-25 09:50:00,55.3,55.36,55.24,55.25,28367.0,48.65,48.7028,48.5972,48.606,28367.0
2022-03-25 09:55:00,55.24,55.31,55.16,55.19,14880.0,48.5972,48.6588,48.5268,48.5532,14880.0
2022-03-25 10:00:00,55.18,55.27,55.14,55.25,16882.0,48.5444,48.6236,48.5092,48.606,16882.0
2022-03-25 10:05:00,55.26,55.28,55.13,55.19,17723.0,48.6148,48.6324,48.5004,48.5532,17723.0
2022-03-25 10:10:00,55.2,55.34,55.19,55.34,30659.0,48.562,48.6852,48.5532,48.6852,30659.0
2022-03-25 10:15:00,55.32,55.39,55.31,55.34,24547.0,48.6676,48.7292,48.6588,48.6852,24547.0
2022-03-25 10:20:00,55.34,55.4,55.32,55.34,32998.0,48.6852,48.738,48.6676,48.6852,32998.0
2022-03-25 10:25:00,55.3,55.37,55.27,55.37,27963.0,48.65,48.7116,48.6236,48.7116,27963.0
2022-03-25 10:30:00,55.37,55.38,55.28,55.32,24768.0,48.7116,48.7204,48.6324,48.6676,24768.0
2022-03-25 10:35:00,55.33,55.48,55.3,55.47,34610.0,48.6764,48.8083,48.65,48.7995,34610.0
2022-03-25 10:40:00,55.48,55.59,55.47,55.54,86765.0,48.8083,48.9051,48.7995,48.8611,86765.0
2022-03-25 10:45:00,55.54,55.63,55.52,55.62,38586.0,48.8611,48.9403,48.8435,48.9315,38586.0
2022-03-25 10:50:00,55.61,55.7,55.59,55.67,37824.0,48.9227,49.0019,48.9051,48.9755,37824.0
2022-03-25 10:55:00,55.67,55.75,55.67,55.74,62128.0,48.9755,49.0459,48.9755,49.0371,62128.0
2022-03-25 11:00:00,55.74,55.89,55.74,55.83,103586.0,49.0371,49.169,49.0371,49.1163,103586.0
2022-03-25 11:05:00,55.84,55.9,55.83,55.88,56784.0,49.125,49.1778,49.1163,49.1602,56784.0
2022-03-25 11:10:00,55.87,55.9,55.65,55.71,40177.0,49.1514,49.1778,48.9579,49.0107,40177.0
2022-03-25 11:15:00,55.71,55.85,55.69,55.85,35018.0,49.0107,49.1338,48.9931,49.1338,35018.0
2022-03-25 11:20:00,55.84,55.93,55.82,55.86,45642.0,49.125,49.2042,49.1075,49.1426,45642.0
2022-03-25 11:25:00,55.84,55.93,55.8,55.8,30507.0,49.125,49.2042,49.0899,49.0899,30507.0
2022-03-25 11:30:00,55.79,55.88,55.74,55.86,43063.0,49.0811,49.1602,49.0371,49.1426,43063.0
2022-03-25 11:35:00,55.86,55.89,55.79,55.81,26968.0,49.1426,49.169,49.0811,49.0987,26968.0
2022-03-25 11:40:00,55.8,55.82,55.71,55.74,47444.0,49.0899,49.1075,49.0107,49.0371,47444.0
2022-03-25 11:45:00,55.74,55.81,55.69,55.78,27552.0,49.0371,49.0987,48.9931,49.0723,27552.0
2022-03-25 11:50:00,55.77,55.77,55.65,55.65,80352.0,49.0635,49.0635,48.9579,48.9579,80352.0
2022-03-25 11:55:00,55.65,55.73,55.62,55.7,47665.0,48.9579,49.0283,48.9315,49.0019,47665.0
2022-03-25 12:00:00,55.68,55.7,55.6,55.62,56933.0,48.9843,49.0019,48.9139,48.9315,56933.0
2022-03-25 12:05:00,55.61,55.65,55.57,55.58,15899.0,48.9227,48.9579,48.8875,48.8963,15899.0
2022-03-25 12:10:00,55.59,55.68,55.55,55.66,15440.0,48.9051,48.9843,48.8699,48.9667,15440.0
2022-03-25 12:15:00,55.67,55.67,55.58,55.62,20893.0,48.9755,48.9755,48.8963,48.9315,20893.0
2022-03-25 12:20:00,55.62,55.65,55.55,55.57,55297.0,48.9315,48.9579,48.8699,48.8875,55297.0
2022-03-25 12:25:00,55.59,55.61,55.53,55.6,38935.0,48.9051,48.9227,48.8523,48.9139,38935.0
2022-03-25 12:30:00,55.59,55.66,55.54,55.66,128034.0,48.9051,48.9667,48.8611,48.9667,128034.0
2022-03-25 12:35:00,55.63,55.64,55.51,55.53,59916.0,48.9403,48.9491,48.8347,48.8523,59916.0
2022-03-25 12:40:00,55.54,55.54,55.51,55.52,12430.0,48.8611,48.8611,48.8347,48.8435,12430.0
2022-03-25 12:45:00,55.52,55.54,55.5,55.51,11532.0,48.8435,48.8611,48.8259,48.8347,11532.0
2022-03-25 12:50:00,55.51,55.54,55.5,55.54,8194.0,48.8347,48.8611,48.8259,48.8611,8194.0
2022-03-25 12:55:00,55.53,55.53,55.48,55.48,8438.0,48.8523,48.8523,48.8083,48.8083,8438.0
2022-03-25 13:00:00,55.48,55.5,55.45,55.46,10306.0,48.8083,48.8259,48.7819,48.7907,10306.0
2022-03-25 13:05:00,55.46,55.51,55.45,55.51,16603.0,48.7907,48.8347,48.7819,48.8347,16603.0
2022-03-25 13:10:00,55.52,55.54,55.48,55.51,7938.0,48.8435,48.8611,48.8083,48.8347,7938.0
2022-03-25 13:15:00,55.5,55.54,55.5,55.53,6143.0,48.8259,48.8611,48.8259,48.8523,6143.0
2022-03-25 13:20:00,55.54,55.55,55.44,55.45,12283.0,48.8611,48.8699,48.7732,48.7819,12283.0
2022-03-25 13:25:00,55.45,55.45,55.35,55.41,36436.0,48.7819,48.7819,48.694,48.7468,36436.0
2022-03-25 13:30:00,55.41,55.49,55.41,55.47,15555.0,48.7468,48.8171,48.7468,48.7995,15555.0
2022-03-25 13:35:00,55.47,55.47,55.45,55.46,18112.0,48.7995,48.7995,48.7819,48.7907,18112.0
2022-03-25 13:40:00,55.46,55.46,55.35,55.4,24395.0,48.7907,48.7907,48.694,48.738,24395.0
2022-03-25 13:45:00,55.4,55.43,55.38,55.43,17674.0,48.738,48.7644,48.7204,48.7644,17674.0
2022-03-25 13:50:00,55.42,55.42,55.4,55.41,27520.0,48.7556,48.7556,48.738,48.7468,27520.0
2022-03-25 13:55:00,55.41,55.45,55.4,55.45,19369.0,48.7468,48.7819,48.738,48.7819,19369.0
2022-03-25 14:00:00,55.45,55.5,55.44,55.48,17645.0,48.7819,48.8259,48.7732,48.8083,17645.0
2022-03-25 14:05:00,55.48,55.6,55.47,55.59,11414.0,48.8083,48.9139,48.7995,48.9051,11414.0
2022-03-25 14:10:00,55.6,55.6,55.53,55.55,9677.0,48.9139,48.9139,48.8523,48.8699,9677.0
2022-03-25 14:15:00,55.54,55.56,55.51,55.52,14480.0,48.8611,48.8787,48.8347,48.8435,14480.0
2022-03-25 14:20:00,55.53,55.55,55.43,55.55,35231.0,48.8523,48.8699,48.7644,48.8699,35231.0
2022-03-25 14:25:00,55.55,55.58,55.54,55.58,15540.0,48.8699,48.8963,48.8611,48.8963,15540.0
2022-03-25 14:30:00,55.58,55.63,55.58,55.62,16259.0,48.8963,48.9403,48.8963,48.9315,16259.0
2022-03-25 14:35:00,55.62,55.69,55.61,55.65,25241.0,48.9315,48.9931,48.9227,48.9579,25241.0
2022-03-25 14:40:00,55.63,55.64,55.59,55.62,11505.0,48.9403,48.9491,48.9051,48.9315,11505.0
2022-03-25 14:45:00,55.62,55.69,55.62,55.66,16185.0,48.9315,48.9931,48.9315,48.9667,16185.0
2022-03-25 14:50:00,55.68,55.68,55.63,55.66,20011.0,48.9843,48.9843,48.9403,48.9667,20011.0
2022-03-25 14:55:00,55.66,55.67,55.63,55.65,9568.0,48.9667,48.9755,48.9403,48.9579,9568.0
2022-03-25 15:00:00,55.65,55.66,55.57,55.58,27885.0,48.9579,48.9667,48.8875,48.8963,27885.0
2022-03-25 15:05:00,55.58,55.6,55.51,55.52,19356.0,48.8963,48.9139,48.8347,48.8435,19356.0
2022-03-25 15:10:00,55.52,55.6,55.51,55.6,22768.0,48.8435,48.9139,48.8347,48.9139,22768.0
2022-03-25 15:15:00,55.59,55.61,55.57,55.61,14299.0,48.9051,48.9227,48.8875,48.9227,14299.0
2022-03-25 15:20:00,55.61,55.61,55.54,55.55,32027.0,48.9227,48.9227,48.8611,48.8699,32027.0
2022-03-25 15:25:00,55.55,55.6,55.54,55.56,32700.0,48.8699,48.9139,48.8611,48.8787,32700.0
2022-03-25 15:30:00,55.56,55.61,55.49,55.53,35892.0,48.8787,48.9227,48.8171,48.8523,35892.0
2022-03-25 15:35:00,55.55,55.58,55.52,55.55,34857.0,48.8699,48.8963,48.8435,48.8699,34857.0
2022-03-25 15:40:00,55.55,55.6,55.48,55.51,51657.0,48.8699,48.9139,48.8083,48.8347,51657.0
2022-03-25 15:45:00,55.5,55.62,55.49,55.62,63271.0,48.8259,48.9315,48.8171,48.9315,63271.0
2022-03-25 15:50:00,55.6,55.65,55.58,55.64,77168.0,48.9139,48.9579,48.8963,48.9491,77168.0
2022-03-25 15:55:00,55.63,55.65,55.55,55.59,157284.0,48.9403,48.9579,48.8699,48.9051,157284.0
2022-03-28 09:30:00,54.64,54.73,54.43,54.51,313671.0,48.0694,48.1485,47.8846,47.955,313671.0
2022-03-28 09:35:00,54.54,54.57,54.4,54.42,118641.0,47.9814,48.0078,47.8582,47.8758,118641.0
2022-03-28 09:40:00,54.4,54.64,54.36,54.58,47116.0,47.8582,48.0694,47.823,48.0166,47116.0
2022-03-28 09:45:00,54.6,54.61,54.33,54.35,64125.0,48.0342,48.043,47.7966,47.8142,64125.0
2022-03-28 09:50:00,54.32,54.35,54.12,54.2,39898.0,47.7878,47.8142,47.6119,47.6823,39898.0
2022-03-28 09:55:00,54.19,54.19,54.09,54.14,53435.0,47.6735,47.6735,47.5855,47.6295,53435.0
2022-03-28 10:00:00,54.13,54.21,54.06,54.13,91749.0,47.6207,47.6911,47.5591,47.6207,91749.0
2022-03-28 10:05:00,54.15,54.23,54.1,54.14,25086.0,47.6383,47.7087,47.5943,47.6295,25086.0
2022-03-28 10:10:00,54.14,54.19,54.05,54.1,41451.0,47.6295,47.6735,47.5503,47.5943,41451.0
2022-03-28 10:15:00,54.11,54.45,54.11,54.26,68884.0,47.6031,47.9022,47.6031,47.735,68884.0
2022-03-28 10:20:00,54.28,54.33,54.22,54.29,25594.0,47.7526,47.7966,47.6999,47.7614,25594.0
2022-03-28 10:25:00,54.29,54.43,54.28,54.34,26777.0,47.7614,47.8846,47.7526,47.8054,26777.0
2022-03-28 10:30:00,54.31,54.34,54.2,54.26,32528.0,47.779,47.8054,47.6823,47.735,32528.0
2022-03-28 10:35:00,54.25,54.26,54.08,54.16,59293.0,47.7263,47.735,47.5767,47.6471,59293.0
2022-03-28 10:40:00,54.16,54.21,54.04,54.09,39476.0,47.6471,47.6911,47.5415,47.5855,39476.0
2022-03-28 10:45:00,54.08,54.11,54.02,54.06,54854.0,47.5767,47.6031,47.5239,47.5591,54854.0
2022-03-28 10:50:00,54.05,54.06,53.92,53.93,37149.0,47.5503,47.5591,47.4359,47.4447,37149.0
2022-03-28 10:55:00,53.93,54.01,53.91,53.94,65685.0,47.4447,47.5151,47.4271,47.4535,65685.0
2022-03-28 11:00:00,53.93,54.05,53.84,54.05,50893.0,47.4447,47.5503,47.3656,47.5503,50893.0
2022-03-28 11:05:00,54.04,54.06,53.97,54.01,33639.0,47.5415,47.5591,47.4799,47.5151,33639.0
2022-03-28 11:10:00,54.01,54.02,53.93,53.94,63652.0,47.5151,47.5239,47.4447,47.4535,63652.0
2022-03-28 11:15:00,53.95,53.99,53.9,53.94,37502.0,47.4623,47.4975,47.4183,47.4535,37502.0
2022-03-28 11:20:00,53.94,54.0,53.88,53.99,23024.0,47.4535,47.5063,47.4007,47.4975,23024.0
2022-03-28 11:25:00,54.0,54.0,53.91,53.99,33471.0,47.5063,47.5063,47.4271,47.4975,33471.0
2022-03-28 11:30:00,53.99,54.03,53.88,54.02,186652.0,47.4975,47.5327,47.4007,47.5239,186652.0
2022-03-28 11:35:00,54.01,54.07,53.91,54.06,46070.0,47.5151,47.5679,47.4271,47.5591,46070.0
2022-03-28 11:40:00,54.06,54.12,54.06,54.09,15729.0,47.5591,47.6119,47.5591,47.5855,15729.0
2022-03-28 11:45:00,54.08,54.09,53.95,54.01,9953.0,47.5767,47.5855,47.4623,47.5151,9953.0
2022-03-28 11:50:00,54.01,54.05,53.99,54.02,7235.0,47.5151,47.5503,47.4975,47.5239,7235.0
2022-03-28 11:55:00,54.02,54.07,54.0,54.03,27384.0,47.5239,47.5679,47.5063,47.5327,27384.0
2022-03-28 12:00:00,54.03,54.07,54.03,54.06,16533.0,47.5327,47.5679,47.5327,47.5591,16533.0
2022-03-28 12:05:00,54.05,54.12,54.03,54.04,17948.0,47.5503,47.6119,47.5327,47.5415,17948.0
2022-03-28 12:10:00,54.04,54.08,54.02,54.05,13278.0,47.5415,47.5767,47.5239,47.5503,13278.0
2022-03-28 12:15:00,54.04,54.07,54.03,54.07,14802.0,47.5415,47.5679,47.5327,47.5679,14802.0
2022-03-28 12:20:00,54.07,54.12,54.07,54.12,10262.0,47.5679,47.6119,47.5679,47.6119,10262.0
2022-03-28 12:25:00,54.12,54.15,54.1,54.13,26207.0,47.6119,47.6383,47.5943,47.6207,26207.0
2022-03-28 12:30:00,54.14,54.15,54.11,54.13,8984.0,47.6295,47.6383,47.6031,47.6207,8984.0
2022-03-28 12:35:00,54.13,54.21,54.13,54.16,21970.0,47.6207,47.6911,47.6207,47.6471,21970.0
2022-03-28 12:40:00,54.17,54.23,54.17,54.22,16577.0,47.6559,47.7087,47.6559,47.6999,16577.0
2022-03-28 12:45:00,54.22,54.28,54.21,54.22,37637.0,47.6999,47.7526,47.6911,47.6999,37637.0
2022-03-28 12:50:00,54.22,54.28,54.2,54.26,23191.0,47.6999,47.7526,47.6823,47.735,23191.0
2022-03-28 12:55:00,54.26,54.29,54.21,54.21,13679.0,47.735,47.7614,47.6911,47.6911,13679.0
2022-03-28 13:00:00,54.2,54.21,54.17,54.19,12845.0,47.6823,47.6911,47.6559,47.6735,12845.0
2022-03-28 13:05:00,54.18,54.21,54.16,54.18,33092.0,47.6647,47.6911,47.6471,47.6647,33092.0
2022-03-28 13:10:00,54.18,54.2,54.17,54.19,25772.0,47.6647,47.6823,47.6559,47.6735,25772.0
2022-03-28 13:15:00,54.19,54.2,54.13,54.14,20486.0,47.6735,47.6823,47.6207,47.6295,20486.0
2022-03-28 13:20:00,54.13,54.16,54.1,54.15,22685.0,47.6207,47.6471,47.5943,47.6383,22685.0
2022-03-28 13:25:00,54.14,54.19,54.12,54.16,43066.0,47.6295,47.6735,47.6119,47.6471,43066.0
2022-03-28 13:30:00,54.15,54.15,54.11,54.12,19121.0,47.6383,47.6383,47.6031,47.6119,19121.0
2022-03-28 13:35:00,54.13,54.19,54.13,54.17,9413.0,47.6207,47.6735,47.6207,47.6559,9413.0
2022-03-28 13:40:00,54.16,54.18,54.1,54.17,12784.0,47.6471,47.6647,47.5943,47.6559,12784.0
2022-03-28 13:45:00,54.15,54.17,54.13,54.15,12495.0,47.6383,47.6559,47.6207,47.6383,12495.0
2022-03-28 13:50:00,54.15,54.28,54.14,54.23,69893.0,47.6383,47.7526,47.6295,47.7087,69893.0
2022-03-28 13:55:00,54.22,54.23,54.19,54.2,31122.0,47.6999,47.7087,47.6735,47.6823,31122.0
2022-03-28 14:00:00,54.19,54.23,54.16,54.19,19157.0,47.6735,47.7087,47.6471,47.6735,19157.0
2022-03-28 14:05:00,54.19,54.2,54.16,54.18,12315.0,47.6735,47.6823,47.6471,47.6647,12315.0
2022-03-28 14:10:00,54.18,54.21,54.16,54.16,16540.0,47.6647,47.6911,47.6471,47.6471,16540.0
2022-03-28 14:15:00,54.16,54.17,54.12,54.14,29657.0,47.6471,47.6559,47.6119,47.6295,29657.0
2022-03-28 14:20:00,54.14,54.18,54.12,54.18,16265.0,47.6295,47.6647,47.6119,47.6647,16265.0
2022-03-28 14:25:00,54.17,54.18,54.11,54.12,22675.0,47.6559,47.6647,47.6031,47.6119,22675.0
2022-03-28 14:30:00,54.11,54.19,54.1,54.17,21214.0,47.6031,47.6735,47.5943,47.6559,21214.0
2022-03-28 14:35:00,54.18,54.22,54.14,54.22,24444.0,47.6647,47.6999,47.6295,47.6999,24444.0
2022-03-28 14:40:00,54.21,54.31,54.19,54.25,38290.0,47.6911,47.779,47.6735,47.7263,38290.0
2022-03-28 14:45:00,54.27,54.29,54.21,54.23,15513.0,47.7438,47.7614,47.6911,47.7087,15513.0
2022-03-28 14:50:00,54.23,54.26,54.2,54.21,23779.0,47.7087,47.735,47.6823,47.6911,23779.0
2022-03-28 14:55:00,54.22,54.23,54.17,54.19,21925.0,47.6999,47.7087,47.6559,47.6735,21925.0
2022-03-28 15:00:00,54.19,54.19,54.08,54.1,25589.0,47.6735,47.6735,47.5767,47.5943,25589.0
2022-03-28 15:05:00,54.1,54.2,54.07,54.15,48559.0,47.5943,47.6823,47.5679,47.6383,48559.0
2022-03-28 15:10:00,54.16,54.17,54.13,54.16,29868.0,47.6471,47.6559,47.6207,47.6471,29868.0
2022-03-28 15:15:00,54.16,54.16,54.11,54.12,60311.0,47.6471,47.6471,47.6031,47.6119,60311.0
2022-03-28 15:20:00,54.11,54.14,53.98,54.0,61487.0,47.6031,47.6295,47.4887,47.5063,61487.0
2022-03-28 15:25:00,54.0,54.05,53.94,53.95,39411.0,47.5063,47.5503,47.4535,47.4623,39411.0
2022-03-28 15:30:00,53.96,54.0,53.91,53.95,53138.0,47.4711,47.5063,47.4271,47.4623,53138.0
2022-03-28 15:35:00,53.95,53.97,53.93,53.96,39036.0,47.4623,47.4799,47.4447,47.4711,39036.0
2022-03-28 15:40:00,53.96,54.0,53.95,53.98,59139.0,47.4711,47.5063,47.4623,47.4887,59139.0
2022-03-28 15:45:00,53.98,54.0,53.89,54.0,80856.0,47.4887,47.5063,47.4095,47.5063,80856.0
2022-03-28 15:50:00,53.99,54.0,53.93,53.98,104284.0,47.4975,47.5063,47.4447,47.4887,104284.0
2022-03-28 15:55:00,53.98,54.0,53.9,53.98,195642.0,47.4887,47.5063,47.4183,47.4887,195642.0
2022-03-29 09:30:00,53.38,53.4,52.92,53.05,311836.0,46.9609,46.9785,46.5562,46.6706,311836.0
2022-03-29 09:35:00,53.03,53.16,52.72,52.92,110312.0,46.653,46.7673,46.3802,46.5562,110312.0
2022-03-29 09:40:00,52.9,53.19,52.85,53.13,53650.0,46.5386,46.7937,46.4946,46.7409,53650.0
2022-03-29 09:45:00,53.13,53.2,52.82,52.82,57172.0,46.7409,46.8025,46.4682,46.4682,57172.0
2022-03-29 09:50:00,52.84,53.02,52.82,53.0,39791.0,46.4858,46.6442,46.4682,46.6266,39791.0
2022-03-29 09:55:00,52.99,53.34,52.99,53.23,40752.0,46.6178,46.9257,46.6178,46.8289,40752.0
2022-03-29 10:00:00,53.23,53.35,53.1,53.32,52976.0,46.8289,46.9345,46.7145,46.9081,52976.0
2022-03-29 10:05:00,53.34,53.38,53.11,53.16,52760.0,46.9257,46.9609,46.7233,46.7673,52760.0
2022-03-29 10:10:00,53.18,53.42,53.13,53.42,51141.0,46.7849,46.9961,46.7409,46.9961,51141.0
2022-03-29 10:15:00,53.42,53.5,53.32,53.4,66534.0,46.9961,47.0664,46.9081,46.9785,66534.0
2022-03-29 10:20:00,53.4,53.41,53.21,53.26,46056.0,46.9785,46.9873,46.8113,46.8553,46056.0
2022-03-29 10:25:00,53.24,53.46,53.24,53.4,58993.0,46.8377,47.0313,46.8377,46.9785,58993.0
2022-03-29 10:30:00,53.4,53.46,53.27,53.33,48522.0,46.9785,47.0313,46.8641,46.9169,48522.0
2022-03-29 10:35:00,53.34,53.37,53.11,53.16,68493.0,46.9257,46.9521,46.7233,46.7673,68493.0
2022-03-29 10:40:00,53.18,53.29,53.13,53.21,113828.0,46.7849,46.8817,46.7409,46.8113,113828.0
2022-03-29 10:45:00,53.2,53.23,53.0,53.05,53394.0,46.8025,46.8289,46.6266,46.6706,53394.0
2022-03-29 10:50:00,53.06,53.15,52.97,53.08,63900.0,46.6794,46.7585,46.6002,46.6969,63900.0
2022-03-29 10:55:00,53.07,53.07,52.92,52.93,33000.0,46.6882,46.6882,46.5562,46.565,33000.0
2022-03-29 11:00:00,52.93,53.0,52.92,52.97,29089.0,46.565,46.6266,46.5562,46.6002,29089.0
2022-03-29 11:05:00,52.97,52.99,52.83,52.91,36439.0,46.6002,46.6178,46.477,46.5474,36439.0
2022-03-29 11:10:00,52.93,53.03,52.93,53.02,45237.0,46.565,46.653,46.565,46.6442,45237.0
2022-03-29 11:15:00,53.03,53.03,52.81,52.85,46723.0,46.653,46.653,46.4594,46.4946,46723.0
2022-03-29 11:20:00,52.85,52.94,52.85,52.89,49576.0,46.4946,46.5738,46.4946,46.5298,49576.0
2022-03-29 11:25:00,52.89,53.05,52.85,53.05,57756.0,46.5298,46.6706,46.4946,46.6706,57756.0
2022-03-29 11:30:00,53.05,53.25,53.0,53.14,73934.0,46.6706,46.8465,46.6266,46.7497,73934.0
2022-03-29 11:35:00,53.13,53.14,53.06,53.07,34786.0,46.7409,46.7497,46.6794,46.6882,34786.0
2022-03-29 11:40:00,53.1,53.13,53.02,53.04,16848.0,46.7145,46.7409,46.6442,46.6618,16848.0
2022-03-29 11:45:00,53.03,53.12,53.0,53.12,28929.0,46.653,46.7321,46.6266,46.7321,28929.0
2022-03-29 11:50:00,53.11,53.12,53.07,53.09,12666.0,46.7233,46.7321,46.6882,46.7057,12666.0
2022-03-29 11:55:00,53.09,53.09,52.98,53.0,21060.0,46.7057,46.7057,46.609,46.6266,21060.0
2022-03-29 12:00:00,53.0,53.02,52.91,52.94,14184.0,46.6266,46.6442,46.5474,46.5738,14184.0
2022-03-29 12:05:00,52.93,52.95,52.85,52.85,40738.0,46.565,46.5826,46.4946,46.4946,40738.0
2022-03-29 12:10:00,52.86,52.86,52.79,52.82,38429.0,46.5034,46.5034,46.4418,46.4682,38429.0
2022-03-29 12:15:00,52.84,52.92,52.81,52.88,14571.0,46.4858,46.5562,46.4594,46.521,14571.0
2022-03-29 12:20:00,52.89,52.9,52.82,52.9,58530.0,46.5298,46.5386,46.4682,46.5386,58530.0
2022-03-29 12:25:00,52.9,52.93,52.87,52.89,22030.0,46.5386,46.565,46.5122,46.5298,22030.0
2022-03-29 12:30:00,52.9,52.95,52.89,52.94,15044.0,46.5386,46.5826,46.5298,46.5738,15044.0
2022-03-29 12:35:00,52.96,53.04,52.94,53.01,17357.0,46.5914,46.6618,46.5738,46.6354,17357.0
2022-03-29 12:40:00,53.01,53.05,52.99,53.05,24946.0,46.6354,46.6706,46.6178,46.6706,24946.0
2022-03-29 12:45:00,53.04,53.12,53.02,53.06,56939.0,46.6618,46.7321,46.6442,46.6794,56939.0
2022-03-29 12:50:00,53.07,53.12,53.02,53.04,15452.0,46.6882,46.7321,46.6442,46.6618,15452.0
2022-03-29 12:55:00,53.04,53.07,53.02,53.06,13445.0,46.6618,46.6882,46.6442,46.6794,13445.0
2022-03-29 13:00:00,53.06,53.06,52.95,52.96,24125.0,46.6794,46.6794,46.5826,46.5914,24125.0
2022-03-29 13:05:00,52.97,53.02,52.93,52.97,22802.0,46.6002,46.6442,46.565,46.6002,22802.0
2022-03-29 13:10:00,52.98,53.03,52.97,53.03,21314.0,46.609,46.653,46.6002,46.653,21314.0
2022-03-29 13:15:00,53.03,53.07,52.98,52.98,15827.0,46.653,46.6882,46.609,46.609,15827.0
2022-03-29 13:20:00,52.98,53.04,52.96,52.96,16324.0,46.609,46.6618,46.5914,46.5914,16324.0
2022-03-29 13:25:00,52.97,52.97,52.9,52.96,15744.0,46.6002,46.6002,46.5386,46.5914,15744.0
2022-03-29 13:30:00,52.96,53.0,52.93,52.98,25086.0,46.5914,46.6266,46.565,46.609,25086.0
2022-03-29 13:35:00,52.98,53.04,52.97,53.0,21453.0,46.609,46.6618,46.6002,46.6266,21453.0
2022-03-29 13:40:00,53.01,53.07,53.0,53.04,24673.0,46.6354,46.6882,46.6266,46.6618,24673.0
2022-03-29 13:45:00,53.05,53.08,53.03,53.04,22685.0,46.6706,46.6969,46.653,46.6618,22685.0
2022-03-29 13:50:00,53.05,53.09,53.05,53.09,23148.0,46.6706,46.7057,46.6706,46.7057,23148.0
2022-03-29 13:55:00,53.09,53.2,53.09,53.18,26184.0,46.7057,46.8025,46.7057,46.7849,26184.0
2022-03-29 14:00:00,53.18,53.2,53.16,53.18,16947.0,46.7849,46.8025,46.7673,46.7849,16947.0
2022-03-29 14:05:00,53.18,53.19,53.13,53.17,22892.0,46.7849,46.7937,46.7409,46.7761,22892.0
2022-03-29 14:10:00,53.17,53.27,53.16,53.26,18643.0,46.7761,46.8641,46.7673,46.8553,18643.0
2022-03-29 14:15:00,53.25,53.26,53.21,53.24,20205.0,46.8465,46.8553,46.8113,46.8377,20205.0
2022-03-29 14:20:00,53.24,53.29,53.2,53.26,30384.0,46.8377,46.8817,46.8025,46.8553,30384.0
2022-03-29 14:25:00,53.26,53.28,53.19,53.26,23337.0,46.8553,46.8729,46.7937,46.8553,23337.0
2022-03-29 14:30:00,53.27,53.28,53.21,53.25,30808.0,46.8641,46.8729,46.8113,46.8465,30808.0
2022-03-29 14:35:00,53.24,53.27,53.19,53.22,31279.0,46.8377,46.8641,46.7937,46.8201,31279.0
2022-03-29 14:40:00,53.22,53.28,53.21,53.23,25942.0,46.8201,46.8729,46.8113,46.8289,25942.0
2022-03-29 14:45:00,53.23,53.29,53.23,53.28,33785.0,46.8289,46.8817,46.8289,46.8729,33785.0
2022-03-29 14:50:00,53.28,53.29,53.23,53.27,33553.0,46.8729,46.8817,46.8289,46.8641,33553.0
2022-03-29 14:55:00,53.26,53.3,53.24,53.3,69939.0,46.8553,46.8905,46.8377,46.8905,69939.0
2022-03-29 15:00:00,53.3,53.33,53.25,53.33,55590.0,46.8905,46.9169,46.8465,46.9169,55590.0
2022-03-29 15:05:00,53.33,53.38,53.32,53.35,11902.0,46.9169,46.9609,46.9081,46.9345,11902.0
2022-03-29 15:10:00,53.37,53.42,53.35,53.37,23235.0,46.9521,46.9961,46.9345,46.9521,23235.0
2022-03-29 15:15:00,53.38,53.44,53.36,53.36,15251.0,46.9609,47.0137,46.9433,46.9433,15251.0
2022-03-29 15:20:00,53.37,53.41,53.36,53.37,26174.0,46.9521,46.9873,46.9433,46.9521,26174.0
2022-03-29 15:25:00,53.37,53.4,53.33,53.34,31538.0,46.9521,46.9785,46.9169,46.9257,31538.0
2022-03-29 15:30:00,53.34,53.5,53.33,53.41,71421.0,46.9257,47.0664,46.9169,46.9873,71421.0
2022-03-29 15:35:00,53.41,53.55,53.41,53.47,74498.0,46.9873,47.1104,46.9873,47.04,74498.0
2022-03-29 15:40:00,53.48,53.53,53.45,53.53,27079.0,47.0488,47.0928,47.0225,47.0928,27079.0
2022-03-29 15:45:00,53.53,53.59,53.5,53.55,43705.0,47.0928,47.1456,47.0664,47.1104,43705.0
2022-03-29 15:50:00,53.56,53.58,53.5,53.53,36005.0,47.1192,47.1368,47.0664,47.0928,36005.0
2022-03-29 15:55:00,53.54,53.55,53.45,53.45,107610.0,47.1016,47.1104,47.0225,47.0225,107610.0
2022-03-30 09:30:00,54.99,55.27,54.95,55.2,332538.0,48.3773,48.6236,48.3421,48.562,332538.0
2022-03-30 09:35:00,55.21,55.53,55.05,55.35,204714.0,48.5708,48.8523,48.43,48.694,204714.0
2022-03-30 09:40:00,55.32,55.45,55.23,55.26,113797.0,48.6676,48.7819,48.5884,48.6148,113797.0
2022-03-30 09:45:00,55.25,55.34,55.13,55.24,111556.0,48.606,48.6852,48.5004,48.5972,111556.0
2022-03-30 09:50:00,55.24,55.48,55.16,55.42,101502.0,48.5972,48.8083,48.5268,48.7556,101502.0
2022-03-30 09:55:00,55.44,55.57,55.41,55.55,106426.0,48.7732,48.8875,48.7468,48.8699,106426.0
2022-03-30 10:00:00,55.56,55.6,55.43,55.5,66977.0,48.8787,48.9139,48.7644,48.8259,66977.0
2022-03-30 10:05:00,55.51,55.61,55.48,55.51,76102.0,48.8347,48.9227,48.8083,48.8347,76102.0
2022-03-30 10:10:00,55.47,55.54,55.42,55.45,47577.0,48.7995,48.8611,48.7556,48.7819,47577.0
2022-03-30 10:15:00,55.44,55.56,55.33,55.41,51638.0,48.7732,48.8787,48.6764,48.7468,51638.0
2022-03-30 10:20:00,55.41,55.46,55.26,55.33,49616.0,48.7468,48.7907,48.6148,48.6764,49616.0
2022-03-30 10:25:00,55.34,55.45,55.32,55.43,48825.0,48.6852,48.7819,48.6676,48.7644,48825.0
2022-03-30 10:30:00,55.44,55.47,55.36,55.46,68848.0,48.7732,48.7995,48.7028,48.7907,68848.0
2022-03-30 10:35:00,55.46,55.52,55.41,55.41,66037.0,48.7907,48.8435,48.7468,48.7468,66037.0
2022-03-30 10:40:00,55.41,55.5,55.38,55.42,77551.0,48.7468,48.8259,48.7204,48.7556,77551.0
2022-03-30 10:45:00,55.42,55.59,55.42,55.54,47233.0,48.7556,48.9051,48.7556,48.8611,47233.0
2022-03-30 10:50:00,55.54,55.64,55.52,55.61,57998.0,48.8611,48.9491,48.8435,48.9227,57998.0
2022-03-30 10:55:00,55.6,55.65,55.51,55.53,280271.0,48.9139,48.9579,48.8347,48.8523,280271.0
2022-03-30 11:00:00,55.53,55.64,55.42,55.64,71604.0,48.8523,48.9491,48.7556,48.9491,71604.0
2022-03-30 11:05:00,55.63,55.64,55.45,55.5,45493.0,48.9403,48.9491,48.7819,48.8259,45493.0
2022-03-30 11:10:00,55.51,55.54,55.44,55.44,62076.0,48.8347,48.8611,48.7732,48.7732,62076.0
2022-03-30 11:15:00,55.44,55.49,55.36,55.38,48911.0,48.7732,48.8171,48.7028,48.7204,48911.0
2022-03-30 11:20:00,55.38,55.46,55.33,55.38,73285.0,48.7204,48.7907,48.6764,48.7204,73285.0
2022-03-30 11:25:00,55.39,55.43,55.34,55.39,90271.0,48.7292,48.7644,48.6852,48.7292,90271.0
2022-03-30 11:30:00,55.39,55.58,55.37,55.52,95745.0,48.7292,48.8963,48.7116,48.8435,95745.0
2022-03-30 11:35:00,55.49,55.51,55.36,55.38,20692.0,48.8171,48.8347,48.7028,48.7204,20692.0
2022-03-30 11:40:00,55.36,55.4,55.31,55.34,30056.0,48.7028,48.738,48.6588,48.6852,30056.0
2022-03-30 11:45:00,55.35,55.35,55.26,55.32,38710.0,48.694,48.694,48.6148,48.6676,38710.0
2022-03-30 11:50:00,55.32,55.35,55.29,55.31,19512.0,48.6676,48.694,48.6412,48.6588,19512.0
2022-03-30 11:55:00,55.31,55.31,55.26,55.3,41825.0,48.6588,48.6588,48.6148,48.65,41825.0
2022-03-30 12:00:00,55.3,55.31,55.26,55.3,11813.0,48.65,48.6588,48.6148,48.65,11813.0
2022-03-30 12:05:00,55.3,55.31,55.21,55.25,19510.0,48.65,48.6588,48.5708,48.606,19510.0
2022-03-30 12:10:00,55.25,55.26,55.2,55.25,12080.0,48.606,48.6148,48.562,48.606,12080.0
2022-03-30 12:15:00,55.26,55.35,55.25,55.31,17233.0,48.6148,48.694,48.606,48.6588,17233.0
2022-03-30 12:20:00,55.32,55.35,55.28,55.31,9214.0,48.6676,48.694,48.6324,48.6588,9214.0
2022-03-30 12:25:00,55.31,55.31,55.26,55.26,12916.0,48.6588,48.6588,48.6148,48.6148,12916.0
2022-03-30 12:30:00,55.26,55.3,55.24,55.3,10604.0,48.6148,48.65,48.5972,48.65,10604.0
2022-03-30 12:35:00,55.3,55.32,55.23,55.26,12389.0,48.65,48.6676,48.5884,48.6148,12389.0
2022-03-30 12:40:00,55.28,55.29,55.17,55.22,12235.0,48.6324,48.6412,48.5356,48.5796,12235.0
2022-03-30 12:45:00,55.23,55.24,55.15,55.18,11541.0,48.5884,48.5972,48.518,48.5444,11541.0
2022-03-30 12:50:00,55.18,55.19,55.14,55.15,12024.0,48.5444,48.5532,48.5092,48.518,12024.0
2022-03-30 12:55:00,55.15,55.15,55.13,55.14,11918.0,48.518,48.518,48.5004,48.5092,11918.0
2022-03-30 13:00:00,55.15,55.18,55.06,55.08,17710.0,48.518,48.5444,48.4388,48.4564,17710.0
2022-03-30 13:05:00,55.07,55.12,55.02,55.12,10350.0,48.4476,48.4916,48.4037,48.4916,10350.0
2022-03-30 13:10:00,55.14,55.14,55.07,55.14,9959.0,48.5092,48.5092,48.4476,48.5092,9959.0
2022-03-30 13:15:00,55.14,55.21,55.13,55.15,15006.0,48.5092,48.5708,48.5004,48.518,15006.0
2022-03-30 13:20:00,55.16,55.19,55.11,55.13,16583.0,48.5268,48.5532,48.4828,48.5004,16583.0
2022-03-30 13:25:00,55.12,55.14,55.09,55.12,9624.0,48.4916,48.5092,48.4652,48.4916,9624.0
2022-03-30 13:30:00,55.13,55.19,55.12,55.17,9235.0,48.5004,48.5532,48.4916,48.5356,9235.0
2022-03-30 13:35:00,55.16,55.19,55.15,55.18,11032.0,48.5268,48.5532,48.518,48.5444,11032.0
2022-03-30 13:40:00,55.17,55.2,55.12,55.15,7544.0,48.5356,48.562,48.4916,48.518,7544.0
2022-03-30 13:45:00,55.16,55.16,55.1,55.13,10856.0,48.5268,48.5268,48.474,48.5004,10856.0
2022-03-30 13:50:00,55.12,55.12,55.02,55.06,17419.0,48.4916,48.4916,48.4037,48.4388,17419.0
2022-03-30 13:55:00,55.08,55.11,55.01,55.09,22689.0,48.4564,48.4828,48.3949,48.4652,22689.0
2022-03-30 14:00:00,55.1,55.16,55.1,55.16,11111.0,48.474,48.5268,48.474,48.5268,11111.0
2022-03-30 14:05:00,55.16,55.18,55.12,55.16,14363.0,48.5268,48.5444,48.4916,48.5268,14363.0
2022-03-30 14:10:00,55.16,55.19,55.14,55.18,11254.0,48.5268,48.5532,48.5092,48.5444,11254.0
2022-03-30 14:15:00,55.19,55.23,55.15,55.23,56249.0,48.5532,48.5884,48.518,48.5884,56249.0
2022-03-30 14:20:00,55.22,55.25,55.17,55.24,11296.0,48.5796,48.606,48.5356,48.5972,11296.0
2022-03-30 14:25:00,55.24,55.27,55.18,55.25,51678.0,48.5972,48.6236,48.5444,48.606,51678.0
2022-03-30 14:30:00,55.25,55.35,55.23,55.31,38351.0,48.606,48.694,48.5884,48.6588,38351.0
2022-03-30 14:35:00,55.31,55.36,55.29,55.35,16762.0,48.6588,48.7028,48.6412,48.694,16762.0
2022-03-30 14:40:00,55.35,55.37,55.3,55.35,29363.0,48.694,48.7116,48.65,48.694,29363.0
2022-03-30 14:45:00,55.35,55.37,55.33,55.36,14558.0,48.694,48.7116,48.6764,48.7028,14558.0
2022-03-30 14:50:00,55.37,55.37,55.3,55.36,47975.0,48.7116,48.7116,48.65,48.7028,47975.0
2022-03-30 14:55:00,55.35,55.38,55.34,55.37,25385.0,48.694,48.7204,48.6852,48.7116,25385.0
2022-03-30 15:00:00,55.37,55.38,55.35,55.36,32977.0,48.7116,48.7204,48.694,48.7028,32977.0
2022-03-30 15:05:00,55.36,55.4,55.35,55.37,12265.0,48.7028,48.738,48.694,48.7116,12265.0
2022-03-30 15:10:00,55.37,55.42,55.35,55.4,37270.0,48.7116,48.7556,48.694,48.738,37270.0
2022-03-30 15:15:00,55.4,55.44,55.39,55.44,29718.0,48.738,48.7732,48.7292,48.7732,29718.0
2022-03-30 15:20:00,55.43,55.44,55.39,55.41,79730.0,48.7644,48.7732,48.7292,48.7468,79730.0
2022-03-30 15:25:00,55.4,55.45,55.36,55.43,43637.0,48.738,48.7819,48.7028,48.7644,43637.0
2022-03-30 15:30:00,55.43,55.48,55.37,55.43,64298.0,48.7644,48.8083,48.7116,48.7644,64298.0
2022-03-30 15:35:00,55.43,55.47,55.41,55.42,71327.0,48.7644,48.7995,48.7468,48.7556,71327.0
2022-03-30 15:40:00,55.42,55.47,55.41,55.47,63815.0,48.7556,48.7995,48.7468,48.7995,63815.0
2022-03-30 15:45:00,55.47,55.49,55.45,55.46,55576.0,48.7995,48.8171,48.7819,48.7907,55576.0
2022-03-30 15:50:00,55.47,55.5,55.44,55.48,143920.0,48.7995,48.8259,48.7732,48.8083,143920.0
2022-03-30 15:55:00,55.49,55.65,55.47,55.62,448807.0,48.8171,48.9579,48.7995,48.9315,448807.0
2022-03-31 09:30:00,55.42,55.47,55.32,55.45,241286.0,48.7556,48.7995,48.6676,48.7819,241286.0
2022-03-31 09:35:00,55.46,55.5,55.39,55.5,82602.0,48.7907,48.8259,48.7292,48.8259,82602.0
2022-03-31 09:40:00,55.5,55.69,55.49,55.58,72094.0,48.8259,48.9931,48.8171,48.8963,72094.0
2022-03-31 09:45:00,55.56,55.61,55.47,55.61,51840.0,48.8787,48.9227,48.7995,48.9227,51840.0
2022-03-31 09:50:00,55.58,55.66,55.56,55.58,72690.0,48.8963,48.9667,48.8787,48.8963,72690.0
2022-03-31 09:55:00,55.57,55.63,55.47,55.48,54366.0,48.8875,48.9403,48.7995,48.8083,54366.0
2022-03-31 10:00:00,55.46,55.49,55.36,55.4,69191.0,48.7907,48.8171,48.7028,48.738,69191.0
2022-03-31 10:05:00,55.4,55.4,55.15,55.21,43520.0,48.738,48.738,48.518,48.5708,43520.0
2022-03-31 10:10:00,55.2,55.34,55.2,55.31,51808.0,48.562,48.6852,48.562,48.6588,51808.0
2022-03-31 10:15:00,55.31,55.39,55.24,55.36,44321.0,48.6588,48.7292,48.5972,48.7028,44321.0
2022-03-31 10:20:00,55.35,55.44,55.3,55.38,29821.0,48.694,48.7732,48.65,48.7204,29821.0
2022-03-31 10:25:00,55.37,55.52,55.34,55.47,61221.0,48.7116,48.8435,48.6852,48.7995,61221.0
2022-03-31 10:30:00,55.49,55.54,55.38,55.51,77539.0,48.8171,48.8611,48.7204,48.8347,77539.0
2022-03-31 10:35:00,55.5,55.62,55.48,55.6,81130.0,48.8259,48.9315,48.8083,48.9139,81130.0
2022-03-31 10:40:00,55.6,55.65,55.56,55.63,71643.0,48.9139,48.9579,48.8787,48.9403,71643.0
2022-03-31 10:45:00,55.64,55.65,55.46,55.47,93917.0,48.9491,48.9579,48.7907,48.7995,93917.0
2022-03-31 10:50:00,55.48,55.48,55.33,55.45,45408.0,48.8083,48.8083,48.6764,48.7819,45408.0
2022-03-31 10:55:00,55.46,55.69,55.45,55.66,48457.0,48.7907,48.9931,48.7819,48.9667,48457.0
2022-03-31 11:00:00,55.65,55.76,55.62,55.65,44345.0,48.9579,49.0547,48.9315,48.9579,44345.0
2022-03-31 11:05:00,55.64,55.66,55.47,55.52,92501.0,48.9491,48.9667,48.7995,48.8435,92501.0
2022-03-31 11:10:00,55.53,55.62,55.51,55.61,30356.0,48.8523,48.9315,48.8347,48.9227,30356.0
2022-03-31 11:15:00,55.61,55.61,55.57,55.59,36852.0,48.9227,48.9227,48.8875,48.9051,36852.0
2022-03-31 11:20:00,55.58,55.59,55.5,55.54,37443.0,48.8963,48.9051,48.8259,48.8611,37443.0
2022-03-31 11:25:00,55.53,55.57,55.46,55.55,64247.0,48.8523,48.8875,48.7907,48.8699,64247.0
2022-03-31 11:30:00,55.54,55.55,55.32,55.35,61170.0,48.8611,48.8699,48.6676,48.694,61170.0
2022-03-31 11:35:00,55.36,55.44,55.35,55.44,22132.0,48.7028,48.7732,48.694,48.7732,22132.0
2022-03-31 11:40:00,55.44,55.47,55.4,55.43,30788.0,48.7732,48.7995,48.738,48.7644,30788.0
2022-03-31 11:45:00,55.43,55.49,55.41,55.48,17552.0,48.7644,48.8171,48.7468,48.8083,17552.0
2022-03-31 11:50:00,55.49,55.58,55.44,55.56,15594.0,48.8171,48.8963,48.7732,48.8787,15594.0
2022-03-31 11:55:00,55.54,55.58,55.5,55.55,15705.0,48.8611,48.8963,48.8259,48.8699,15705.0
2022-03-31 12:00:00,55.56,55.56,55.5,55.54,12930.0,48.8787,48.8787,48.8259,48.8611,12930.0
2022-03-31 12:05:00,55.54,55.57,55.48,55.54,15949.0,48.8611,48.8875,48.8083,48.8611,15949.0
2022-03-31 12:10:00,55.54,55.57,55.52,55.57,17218.0,48.8611,48.8875,48.8435,48.8875,17218.0
2022-03-31 12:15:00,55.55,55.59,55.54,55.56,18214.0,48.8699,48.9051,48.8611,48.8787,18214.0
2022-03-31 12:20:00,55.58,55.64,55.56,55.61,20445.0,48.8963,48.9491,48.8787,48.9227,20445.0
2022-03-31 12:25:00,55.6,55.68,55.55,55.64,40388.0,48.9139,48.9843,48.8699,48.9491,40388.0
2022-03-31 12:30:00,55.64,55.67,55.58,55.61,29676.0,48.9491,48.9755,48.8963,48.9227,29676.0
2022-03-31 12:35:00,55.59,55.62,55.54,55.55,20790.0,48.9051,48.9315,48.8611,48.8699,20790.0
2022-03-31 12:40:00,55.54,55.54,55.45,55.47,26442.0,48.8611,48.8611,48.7819,48.7995,26442.0
2022-03-31 12:45:00,55.48,55.48,55.36,55.37,24465.0,48.8083,48.8083,48.7028,48.7116,24465.0
2022-03-31 12:50:00,55.39,55.39,55.32,55.33,18392.0,48.7292,48.7292,48.6676,48.6764,18392.0
2022-03-31 12:55:00,55.33,55.35,55.28,55.31,40321.0,48.6764,48.694,48.6324,48.6588,40321.0
2022-03-31 13:00:00,55.3,55.31,55.22,55.23,55159.0,48.65,48.6588,48.5796,48.5884,55159.0
2022-03-31 13:05:00,55.23,55.37,55.22,55.29,74806.0,48.5884,48.7116,48.5796,48.6412,74806.0
2022-03-31 13:10:00,55.29,55.44,55.29,55.42,42349.0,48.6412,48.7732,48.6412,48.7556,42349.0
2022-03-31 13:15:00,55.42,55.47,55.42,55.45,49406.0,48.7556,48.7995,48.7556,48.7819,49406.0
2022-03-31 13:20:00,55.46,55.54,55.45,55.52,32495.0,48.7907,48.8611,48.7819,48.8435,32495.0
2022-03-31 13:25:00,55.53,55.58,55.52,55.52,36403.0,48.8523,48.8963,48.8435,48.8435,36403.0
2022-03-31 13:30:00,55.52,55.55,55.5,55.51,20111.0,48.8435,48.8699,48.8259,48.8347,20111.0
2022-03-31 13:35:00,55.5,55.5,55.46,55.49,32285.0,48.8259,48.8259,48.7907,48.8171,32285.0
2022-03-31 13:40:00,55.5,55.56,55.49,55.56,29212.0,48.8259,48.8787,48.8171,48.8787,29212.0
2022-03-31 13:45:00,55.55,55.58,55.49,55.52,49132.0,48.8699,48.8963,48.8171,48.8435,49132.0
2022-03-31 13:50:00,55.53,55.57,55.52,55.53,26955.0,48.8523,48.8875,48.8435,48.8523,26955.0
2022-03-31 13:55:00,55.53,55.54,55.46,55.49,26413.0,48.8523,48.8611,48.7907,48.8171,26413.0
2022-03-31 14:00:00,55.48,55.51,55.33,55.33,39923.0,48.8083,48.8347,48.6764,48.6764,39923.0
2022-03-31 14:05:00,55.34,55.39,55.3,55.38,38140.0,48.6852,48.7292,48.65,48.7204,38140.0
2022-03-31 14:10:00,55.38,55.46,55.36,55.45,37310.0,48.7204,48.7907,48.7028,48.7819,37310.0
2022-03-31 14:15:00,55.46,55.48,55.42,55.45,33396.0,48.7907,48.8083,48.7556,48.7819,33396.0
2022-03-31 14:20:00,55.46,55.5,55.45,55.47,55405.0,48.7907,48.8259,48.7819,48.7995,55405.0
2022-03-31 14:25:00,55.46,55.48,55.35,55.38,44855.0,48.7907,48.8083,48.694,48.7204,44855.0
2022-03-31 14:30:00,55.39,55.43,55.37,55.42,45864.0,48.7292,48.7644,48.7116,48.7556,45864.0
2022-03-31 14:35:00,55.41,55.47,55.41,55.44,75394.0,48.7468,48.7995,48.7468,48.7732,75394.0
2022-03-31 14:40:00,55.45,55.46,55.3,55.32,90468.0,48.7819,48.7907,48.65,48.6676,90468.0
2022-03-31 14:45:00,55.3,55.31,55.23,55.29,31321.0,48.65,48.6588,48.5884,48.6412,31321.0
2022-03-31 14:50:00,55.29,55.31,55.23,55.25,21465.0,48.6412,48.6588,48.5884,48.606,21465.0
2022-03-31 14:55:00,55.23,55.3,55.23,55.28,21437.0,48.5884,48.65,48.5884,48.6324,21437.0
2022-03-31 15:00:00,55.29,55.38,55.28,55.31,29340.0,48.6412,48.7204,48.6324,48.6588,29340.0
2022-03-31 15:05:00,55.3,55.33,55.27,55.3,19860.0,48.65,48.6764,48.6236,48.65,19860.0
2022-03-31 15:10:00,55.31,55.41,55.3,55.4,36373.0,48.6588,48.7468,48.65,48.738,36373.0
2022-03-31 15:15:00,55.41,55.45,55.4,55.42,35305.0,48.7468,48.7819,48.738,48.7556,35305.0
2022-03-31 15:20:00,55.41,55.45,55.37,55.42,43740.0,48.7468,48.7819,48.7116,48.7556,43740.0
2022-03-31 15:25:00,55.41,55.45,55.39,55.44,32917.0,48.7468,48.7819,48.7292,48.7732,32917.0
2022-03-31 15:30:00,55.44,55.44,55.29,55.33,48891.0,48.7732,48.7732,48.6412,48.6764,48891.0
2022-03-31 15:35:00,55.32,55.39,55.3,55.39,40865.0,48.6676,48.7292,48.65,48.7292,40865.0
2022-03-31 15:40:00,55.39,55.39,55.06,55.08,112045.0,48.7292,48.7292,48.4388,48.4564,112045.0
2022-03-31 15:45:00,55.07,55.09,55.01,55.02,77369.0,48.4476,48.4652,48.3949,48.4037,77369.0
2022-03-31 15:50:00,55.04,55.11,55.01,55.06,111702.0,48.4213,48.4828,48.3949,48.4388,111702.0
2022-03-31 15:55:00,55.07,55.07,54.92,54.92,207270.0,48.4476,48.4476,48.3157,48.3157,207270.0
2022-04-01 09:30:00,54.95,55.04,54.81,55.04,142826.0,48.3421,48.4213,48.2189,48.4213,142826.0
2022-04-01 09:35:00,55.05,55.26,55.05,55.23,79505.0,48.43,48.6148,48.43,48.5884,79505.0
2022-04-01 09:40:00,55.25,55.39,55.22,55.29,65560.0,48.606,48.7292,48.5796,48.6412,65560.0
2022-04-01 09:45:00,55.28,55.39,55.25,55.37,63939.0,48.6324,48.7292,48.606,48.7116,63939.0
2022-04-01 09:50:00,55.39,55.41,55.26,55.31,29116.0,48.7292,48.7468,48.6148,48.6588,29116.0
2022-04-01 09:55:00,55.3,55.39,55.24,55.35,41551.0,48.65,48.7292,48.5972,48.694,41551.0
2022-04-01 10:00:00,55.36,55.4,55.2,55.24,35134.0,48.7028,48.738,48.562,48.5972,35134.0
2022-04-01 10:05:00,55.26,55.27,55.14,55.22,40405.0,48.6148,48.6236,48.5092,48.5796,40405.0
2022-04-01 10:10:00,55.22,55.3,55.2,55.21,22920.0,48.5796,48.65,48.562,48.5708,22920.0
2022-04-01 10:15:00,55.2,55.35,55.16,55.26,42053.0,48.562,48.694,48.5268,48.6148,42053.0
2022-04-01 10:20:00,55.26,55.3,55.19,55.21,21774.0,48.6148,48.65,48.5532,48.5708,21774.0
2022-04-01 10:25:00,55.22,55.28,55.2,55.27,22677.0,48.5796,48.6324,48.562,48.6236,22677.0
2022-04-01 10:30:00,55.26,55.27,55.17,55.24,40006.0,48.6148,48.6236,48.5356,48.5972,40006.0
2022-04-01 10:35:00,55.27,55.31,55.23,55.3,30123.0,48.6236,48.6588,48.5884,48.65,30123.0
2022-04-01 10:40:00,55.28,55.36,55.28,55.3,30979.0,48.6324,48.7028,48.6324,48.65,30979.0
2022-04-01 10:45:00,55.31,55.41,55.3,55.39,30420.0,48.6588,48.7468,48.65,48.7292,30420.0
2022-04-01 10:50:00,55.4,55.49,55.4,55.48,37524.0,48.738,48.8171,48.738,48.8083,37524.0
2022-04-01 10:55:00,55.48,55.54,55.38,55.39,87152.0,48.8083,48.8611,48.7204,48.7292,87152.0
2022-04-01 11:00:00,55.38,55.4,55.28,55.31,21681.0,48.7204,48.738,48.6324,48.6588,21681.0
2022-04-01 11:05:00,55.31,55.36,55.25,55.26,52249.0,48.6588,48.7028,48.606,48.6148,52249.0
2022-04-01 11:10:00,55.25,55.31,55.23,55.28,19432.0,48.606,48.6588,48.5884,48.6324,19432.0
2022-04-01 11:15:00,55.3,55.37,55.29,55.33,45958.0,48.65,48.7116,48.6412,48.6764,45958.0
2022-04-01 11:20:00,55.33,55.45,55.33,55.45,23363.0,48.6764,48.7819,48.6764,48.7819,23363.0
2022-04-01 11:25:00,55.45,55.46,55.39,55.39,37416.0,48.7819,48.7907,48.7292,48.7292,37416.0
2022-04-01 11:30:00,55.39,55.57,55.32,55.54,122106.0,48.7292,48.8875,48.6676,48.8611,122106.0
2022-04-01 11:35:00,55.52,55.52,55.33,55.34,9687.0,48.8435,48.8435,48.6764,48.6852,9687.0
2022-04-01 11:40:00,55.32,55.33,55.23,55.26,17266.0,48.6676,48.6764,48.5884,48.6148,17266.0
2022-04-01 11:45:00,55.26,55.31,55.24,55.3,14914.0,48.6148,48.6588,48.5972,48.65,14914.0
2022-04-01 11:50:00,55.29,55.37,55.26,55.37,11493.0,48.6412,48.7116,48.6148,48.7116,11493.0
2022-04-01 11:55:00,55.36,55.37,55.33,55.35,19317.0,48.7028,48.7116,48.6764,48.694,19317.0
2022-04-01 12:00:00,55.34,55.36,55.28,55.29,16028.0,48.6852,48.7028,48.6324,48.6412,16028.0
2022-04-01 12:05:00,55.29,55.31,55.26,55.29,5569.0,48.6412,48.6588,48.6148,48.6412,5569.0
2022-04-01 12:10:00,55.29,55.31,55.21,55.24,16321.0,48.6412,48.6588,48.5708,48.5972,16321.0
2022-04-01 12:15:00,55.25,55.26,55.19,55.2,10868.0,48.606,48.6148,48.5532,48.562,10868.0
2022-04-01 12:20:00,55.2,55.26,55.17,55.19,18617.0,48.562,48.6148,48.5356,48.5532,18617.0
2022-04-01 12:25:00,55.18,55.23,55.18,55.21,6639.0,48.5444,48.5884,48.5444,48.5708,6639.0
2022-04-01 12:30:00,55.21,55.21,55.11,55.12,13856.0,48.5708,48.5708,48.4828,48.4916,13856.0
2022-04-01 12:35:00,55.12,55.16,55.09,55.13,10980.0,48.4916,48.5268,48.4652,48.5004,10980.0
2022-04-01 12:40:00,55.12,55.18,55.11,55.16,3253.0,48.4916,48.5444,48.4828,48.5268,3253.0
2022-04-01 12:45:00,55.18,55.19,55.11,55.12,12513.0,48.5444,48.5532,48.4828,48.4916,12513.0
2022-04-01 12:50:00,55.12,55.19,55.11,55.17,5458.0,48.4916,48.5532,48.4828,48.5356,5458.0
2022-04-01 12:55:00,55.17,55.17,55.11,55.15,13254.0,48.5356,48.5356,48.4828,48.518,13254.0
2022-04-01 13:00:00,55.15,55.16,55.09,55.11,13349.0,48.518,48.5268,48.4652,48.4828,13349.0
2022-04-01 13:05:00,55.12,55.13,55.06,55.1,20492.0,48.4916,48.5004,48.4388,48.474,20492.0
2022-04-01 13:10:00,55.08,55.09,55.06,55.09,9731.0,48.4564,48.4652,48.4388,48.4652,9731.0
2022-04-01 13:15:00,55.09,55.09,55.03,55.05,6949.0,48.4652,48.4652,48.4125,48.43,6949.0
2022-04-01 13:20:00,55.04,55.04,55.0,55.03,11364.0,48.4213,48.4213,48.3861,48.4125,11364.0
2022-04-01 13:25:00,55.04,55.04,54.96,55.0,15533.0,48.4213,48.4213,48.3509,48.3861,15533.0
2022-04-01 13:30:00,55.0,55.02,54.96,55.0,8917.0,48.3861,48.4037,48.3509,48.3861,8917.0
2022-04-01 13:35:00,55.01,55.14,55.01,55.1,21467.0,48.3949,48.5092,48.3949,48.474,21467.0
2022-04-01 13:40:00,55.1,55.13,55.09,55.1,15956.0,48.474,48.5004,48.4652,48.474,15956.0
2022-04-01 13:45:00,55.1,55.15,55.07,55.08,21810.0,48.474,48.518,48.4476,48.4564,21810.0
2022-04-01 13:50:00,55.03,55.12,55.03,55.1,8546.0,48.4125,48.4916,48.4125,48.474,8546.0
2022-04-01 13:55:00,55.11,55.16,55.1,55.11,20620.0,48.4828,48.5268,48.474,48.4828,20620.0
2022-04-01 14:00:00,55.12,55.24,55.11,55.23,21848.0,48.4916,48.5972,48.4828,48.5884,21848.0
2022-04-01 14:05:00,55.24,55.26,55.2,55.2,18271.0,48.5972,48.6148,48.562,48.562,18271.0
2022-04-01 14:10:00,55.21,55.24,55.18,55.23,20555.0,48.5708,48.5972,48.5444,48.5884,20555.0
2022-04-01 14:15:00,55.26,55.29,55.23,55.25,16685.0,48.6148,48.6412,48.5884,48.606,16685.0
2022-04-01 14:20:00,55.23,55.31,55.2,55.3,33178.0,48.5884,48.6588,48.562,48.65,33178.0
2022-04-01 14:25:00,55.31,55.34,55.29,55.32,15164.0,48.6588,48.6852,48.6412,48.6676,15164.0
2022-04-01 14:30:00,55.34,55.39,55.33,55.35,16148.0,48.6852,48.7292,48.6764,48.694,16148.0
2022-04-01 14:35:00,55.33,55.43,55.32,55.41,22927.0,48.6764,48.7644,48.6676,48.7468,22927.0
2022-04-01 14:40:00,55.41,55.42,55.36,55.39,13055.0,48.7468,48.7556,48.7028,48.7292,13055.0
2022-04-01 14:45:00,55.39,55.41,55.35,55.35,7285.0,48.7292,48.7468,48.694,48.694,7285.0
2022-04-01 14:50:00,55.34,55.4,55.33,55.38,14595.0,48.6852,48.738,48.6764,48.7204,14595.0
2022-04-01 14:55:00,55.38,55.43,55.36,55.4,15853.0,48.7204,48.7644,48.7028,48.738,15853.0
2022-04-01 15:00:00,55.41,55.47,55.38,55.46,19387.0,48.7468,48.7995,48.7204,48.7907,19387.0
2022-04-01 15:05:00,55.44,55.46,55.4,55.42,22422.0,48.7732,48.7907,48.738,48.7556,22422.0
2022-04-01 15:10:00,55.41,55.46,55.39,55.46,29073.0,48.7468,48.7907,48.7292,48.7907,29073.0
2022-04-01 15:15:00,55.45,55.48,55.36,55.42,27100.0,48.7819,48.8083,48.7028,48.7556,27100.0
2022-04-01 15:20:00,55.41,55.41,55.37,55.41,19729.0,48.7468,48.7468,48.7116,48.7468,19729.0
2022-04-01 15:25:00,55.39,55.46,55.39,55.45,20402.0,48.7292,48.7907,48.7292,48.7819,20402.0
2022-04-01 15:30:00,55.46,55.5,55.4,55.47,42126.0,48.7907,48.8259,48.738,48.7995,42126.0
2022-04-01 15:35:00,55.47,55.54,55.44,55.52,49367.0,48.7995,48.8611,48.7732,48.8435,49367.0
2022-04-01 15:40:00,55.53,55.56,55.51,55.55,61407.0,48.8523,48.8787,48.8347,48.8699,61407.0
2022-04-01 15:45:00,55.55,55.59,55.54,55.56,48266.0,48.8699,48.9051,48.8611,48.8787,48266.0
2022-04-01 15:50:00,55.56,55.71,55.54,55.7,79265.0,48.8787,49.0107,48.8611,49.0019,79265.0
2022-04-01 15:55:00,55.7,55.73,55.68,55.7,97718.0,49.0019,49.0283,48.9843,49.0019,97718.0
2022-04-04 09:30:00,55.82,55.99,55.77,55.96,208493.0,49.1075,49.257,49.0635,49.2306,208493.0
2022-04-04 09:35:00,55.97,55.98,55.68,55.69,70030.0,49.2394,49.2482,48.9843,48.9931,70030.0
2022-04-04 09:40:00,55.69,55.79,55.66,55.68,59735.0,48.9931,49.0811,48.9667,48.9843,59735.0
2022-04-04 09:45:00,55.69,55.71,55.59,55.68,55886.0,48.9931,49.0107,48.9051,48.9843,55886.0
2022-04-04 09:50:00,55.68,55.73,55.56,55.73,75347.0,48.9843,49.0283,48.8787,49.0283,75347.0
2022-04-04 09:55:00,55.74,55.85,55.74,55.85,87459.0,49.0371,49.1338,49.0371,49.1338,87459.0
2022-04-04 10:00:00,55.85,55.9,55.79,55.86,55466.0,49.1338,49.1778,49.0811,49.1426,55466.0
2022-04-04 10:05:00,55.88,55.88,55.76,55.81,30214.0,49.1602,49.1602,49.0547,49.0987,30214.0
2022-04-04 10:10:00,55.8,55.82,55.71,55.79,21912.0,49.0899,49.1075,49.0107,49.0811,21912.0
2022-04-04 10:15:00,55.8,55.86,55.77,55.82,40261.0,49.0899,49.1426,49.0635,49.1075,40261.0
2022-04-04 10:20:00,55.83,55.86,55.73,55.73,55704.0,49.1163,49.1426,49.0283,49.0283,55704.0
2022-04-04 10:25:00,55.73,55.79,55.7,55.76,47411.0,49.0283,49.0811,49.0019,49.0547,47411.0
2022-04-04 10:30:00,55.74,55.77,55.66,55.69,39171.0,49.0371,49.0635,48.9667,48.9931,39171.0
2022-04-04 10:35:00,55.7,55.7,55.56,55.61,51663.0,49.0019,49.0019,48.8787,48.9227,51663.0
2022-04-04 10:40:00,55.62,55.7,55.57,55.6,88472.0,48.9315,49.0019,48.8875,48.9139,88472.0
2022-04-04 10:45:00,55.61,55.64,55.52,55.53,39579.0,48.9227,48.9491,48.8435,48.8523,39579.0
2022-04-04 10:50:00,55.52,55.56,55.46,55.51,47491.0,48.8435,48.8787,48.7907,48.8347,47491.0
2022-04-04 10:55:00,55.52,55.56,55.42,55.44,107101.0,48.8435,48.8787,48.7556,48.7732,107101.0
2022-04-04 11:00:00,55.45,55.49,55.39,55.41,39180.0,48.7819,48.8171,48.7292,48.7468,39180.0
2022-04-04 11:05:00,55.41,55.44,55.36,55.44,58040.0,48.7468,48.7732,48.7028,48.7732,58040.0
2022-04-04 11:10:00,55.43,55.48,55.38,55.45,47832.0,48.7644,48.8083,48.7204,48.7819,47832.0
2022-04-04 11:15:00,55.46,55.51,55.44,55.49,32421.0,48.7907,48.8347,48.7732,48.8171,32421.0
2022-04-04 11:20:00,55.5,55.58,55.47,55.56,44185.0,48.8259,48.8963,48.7995,48.8787,44185.0
2022-04-04 11:25:00,55.58,55.59,55.49,55.55,40457.0,48.8963,48.9051,48.8171,48.8699,40457.0
2022-04-04 11:30:00,55.54,55.54,55.43,55.49,82348.0,48.8611,48.8611,48.7644,48.8171,82348.0
2022-04-04 11:35:00,55.48,55.57,55.46,55.53,31292.0,48.8083,48.8875,48.7907,48.8523,31292.0
2022-04-04 11:40:00,55.53,55.53,55.38,55.38,15592.0,48.8523,48.8523,48.7204,48.7204,15592.0
2022-04-04 11:45:00,55.38,55.4,55.32,55.33,21707.0,48.7204,48.738,48.6676,48.6764,21707.0
2022-04-04 11:50:00,55.32,55.35,55.26,55.35,20143.0,48.6676,48.694,48.6148,48.694,20143.0
2022-04-04 11:55:00,55.36,55.38,55.25,55.28,26579.0,48.7028,48.7204,48.606,48.6324,26579.0
2022-04-04 12:00:00,55.28,55.3,55.2,55.26,58864.0,48.6324,48.65,48.562,48.6148,58864.0
2022-04-04 12:05:00,55.25,55.25,55.17,55.22,18204.0,48.606,48.606,48.5356,48.5796,18204.0
2022-04-04 12:10:00,55.23,55.28,55.19,55.26,23088.0,48.5884,48.6324,48.5532,48.6148,23088.0
2022-04-04 12:15:00,55.26,55.31,55.24,55.25,13667.0,48.6148,48.6588,48.5972,48.606,13667.0
2022-04-04 12:20:00,55.26,55.28,55.2,55.24,14072.0,48.6148,48.6324,48.562,48.5972,14072.0
2022-04-04 12:25:00,55.24,55.28,55.18,55.27,17194.0,48.5972,48.6324,48.5444,48.6236,17194.0
2022-04-04 12:30:00,55.26,55.3,55.22,55.26,21517.0,48.6148,48.65,48.5796,48.6148,21517.0
2022-04-04 12:35:00,55.25,55.25,55.2,55.23,17965.0,48.606,48.606,48.562,48.5884,17965.0
2022-04-04 12:40:00,55.21,55.27,55.21,55.25,20462.0,48.5708,48.6236,48.5708,48.606,20462.0
2022-04-04 12:45:00,55.26,55.28,55.24,55.26,12011.0,48.6148,48.6324,48.5972,48.6148,12011.0
2022-04-04 12:50:00,55.26,55.27,55.17,55.18,13542.0,48.6148,48.6236,48.5356,48.5444,13542.0
2022-04-04 12:55:00,55.18,55.23,55.15,55.21,15526.0,48.5444,48.5884,48.518,48.5708,15526.0
2022-04-04 13:00:00,55.21,55.23,55.19,55.21,17599.0,48.5708,48.5884,48.5532,48.5708,17599.0
2022-04-04 13:05:00,55.2,55.25,55.16,55.23,28003.0,48.562,48.606,48.5268,48.5884,28003.0
2022-04-04 13:10:00,55.23,55.33,55.22,55.32,39131.0,48.5884,48.6764,48.5796,48.6676,39131.0
2022-04-04 13:15:00,55.31,55.48,55.3,55.48,68573.0,48.6588,48.8083,48.65,48.8083,68573.0
2022-04-04 13:20:00,55.47,55.51,55.34,55.34,77868.0,48.7995,48.8347,48.6852,48.6852,77868.0
2022-04-04 13:25:00,55.34,55.46,55.34,55.45,58246.0,48.6852,48.7907,48.6852,48.7819,58246.0
2022-04-04 13:30:00,55.45,55.53,55.44,55.5,36945.0,48.7819,48.8523,48.7732,48.8259,36945.0
2022-04-04 13:35:00,55.5,55.54,55.48,55.53,12782.0,48.8259,48.8611,48.8083,48.8523,12782.0
2022-04-04 13:40:00,55.53,55.59,55.53,55.56,16074.0,48.8523,48.9051,48.8523,48.8787,16074.0
2022-04-04 13:45:00,55.56,55.58,55.52,55.55,20202.0,48.8787,48.8963,48.8435,48.8699,20202.0
2022-04-04 13:50:00,55.55,55.6,55.52,55.58,18645.0,48.8699,48.9139,48.8435,48.8963,18645.0
2022-04-04 13:55:00,55.59,55.61,55.51,55.57,42898.0,48.9051,48.9227,48.8347,48.8875,42898.0
2022-04-04 14:00:00,55.58,55.65,55.54,55.61,23643.0,48.8963,48.9579,48.8611,48.9227,23643.0
2022-04-04 14:05:00,55.62,55.66,55.61,55.65,16372.0,48.9315,48.9667,48.9227,48.9579,16372.0
2022-04-04 14:10:00,55.63,55.7,55.62,55.69,28813.0,48.9403,49.0019,48.9315,48.9931,28813.0
2022-04-04 14:15:00,55.71,55.77,55.7,55.77,55171.0,49.0107,49.0635,49.0019,49.0635,55171.0
2022-04-04 14:20:00,55.77,55.8,55.76,55.78,35511.0,49.0635,49.0899,49.0547,49.0723,35511.0
2022-04-04 14:25:00,55.77,55.84,55.77,55.83,45934.0,49.0635,49.125,49.0635,49.1163,45934.0
2022-04-04 14:30:00,55.83,55.84,55.79,55.81,50910.0,49.1163,49.125,49.0811,49.0987,50910.0
2022-04-04 14:35:00,55.83,55.83,55.76,55.79,29808.0,49.1163,49.1163,49.0547,49.0811,29808.0
2022-04-04 14:40:00,55.79,55.81,55.75,55.8,34463.0,49.0811,49.0987,49.0459,49.0899,34463.0
2022-04-04 14:45:00,55.79,55.84,55.78,55.79,51304.0,49.0811,49.125,49.0723,49.0811,51304.0
2022-04-04 14:50:00,55.8,55.84,55.78,55.83,36345.0,49.0899,49.125,49.0723,49.1163,36345.0
2022-04-04 14:55:00,55.84,55.86,55.8,55.8,36737.0,49.125,49.1426,49.0899,49.0899,36737.0
2022-04-04 15:00:00,55.8,55.85,55.78,55.81,53929.0,49.0899,49.1338,49.0723,49.0987,53929.0
2022-04-04 15:05:00,55.82,55.86,55.81,55.82,25052.0,49.1075,49.1426,49.0987,49.1075,25052.0
2022-04-04 15:10:00,55.83,55.87,55.82,55.86,34558.0,49.1163,49.1514,49.1075,49.1426,34558.0
2022-04-04 15:15:00,55.86,55.89,55.8,55.82,33702.0,49.1426,49.169,49.0899,49.1075,33702.0
2022-04-04 15:20:00,55.83,55.88,55.82,55.85,28754.0,49.1163,49.1602,49.1075,49.1338,28754.0
2022-04-04 15:25:00,55.86,55.88,55.83,55.85,17834.0,49.1426,49.1602,49.1163,49.1338,17834.0
2022-04-04 15:30:00,55.86,55.87,55.83,55.86,30139.0,49.1426,49.1514,49.1163,49.1426,30139.0
2022-04-04 15:35:00,55.86,55.9,55.85,55.88,22746.0,49.1426,49.1778,49.1338,49.1602,22746.0
2022-04-04 15:40:00,55.88,55.9,55.85,55.87,31290.0,49.1602,49.1778,49.1338,49.1514,31290.0
2022-04-04 15:45:00,55.86,55.9,55.85,55.86,38572.0,49.1426,49.1778,49.1338,49.1426,38572.0
2022-04-04 15:50:00,55.88,55.92,55.86,55.88,71260.0,49.1602,49.1954,49.1426,49.1602,71260.0
2022-04-04 15:55:00,55.87,55.9,55.8,55.82,114870.0,49.1514,49.1778,49.0899,49.1075,114870.0
2022-04-05 09:30:00,55.49,55.79,55.49,55.78,223222.0,48.8171,49.0811,48.8171,49.0723,223222.0
2022-04-05 09:35:00,55.78,55.84,55.74,55.79,78411.0,49.0723,49.125,49.0371,49.0811,78411.0
2022-04-05 09:40:00,55.79,55.82,55.64,55.82,66026.0,49.0811,49.1075,48.9491,49.1075,66026.0
2022-04-05 09:45:00,55.81,55.82,55.63,55.66,58811.0,49.0987,49.1075,48.9403,48.9667,58811.0
2022-04-05 09:50:00,55.66,55.79,55.61,55.69,65414.0,48.9667,49.0811,48.9227,48.9931,65414.0
2022-04-05 09:55:00,55.69,55.79,55.67,55.78,36137.0,48.9931,49.0811,48.9755,49.0723,36137.0
2022-04-05 10:00:00,55.78,55.87,55.72,55.77,76521.0,49.0723,49.1514,49.0195,49.0635,76521.0
2022-04-05 10:05:00,55.77,55.77,55.42,55.44,48787.0,49.0635,49.0635,48.7556,48.7732,48787.0
2022-04-05 10:10:00,55.43,55.57,55.42,55.47,86287.0,48.7644,48.8875,48.7556,48.7995,86287.0
2022-04-05 10:15:00,55.46,55.48,55.35,55.43,29462.0,48.7907,48.8083,48.694,48.7644,29462.0
2022-04-05 10:20:00,55.45,55.5,55.37,55.45,75214.0,48.7819,48.8259,48.7116,48.7819,75214.0
2022-04-05 10:25:00,55.45,55.54,55.45,55.49,59731.0,48.7819,48.8611,48.7819,48.8171,59731.0
2022-04-05 10:30:00,55.46,55.49,55.38,55.39,46750.0,48.7907,48.8171,48.7204,48.7292,46750.0
2022-04-05 10:35:00,55.38,55.44,55.33,55.34,21093.0,48.7204,48.7732,48.6764,48.6852,21093.0
2022-04-05 10:40:00,55.34,55.39,55.28,55.31,19014.0,48.6852,48.7292,48.6324,48.6588,19014.0
2022-04-05 10:45:00,55.32,55.4,55.27,55.36,58032.0,48.6676,48.738,48.6236,48.7028,58032.0
2022-04-05 10:50:00,55.35,55.49,55.34,55.4,20026.0,48.694,48.8171,48.6852,48.738,20026.0
2022-04-05 10:55:00,55.39,55.42,55.32,55.35,12095.0,48.7292,48.7556,48.6676,48.694,12095.0
2022-04-05 11:00:00,55.35,55.44,55.32,55.44,28514.0,48.694,48.7732,48.6676,48.7732,28514.0
2022-04-05 11:05:00,55.44,55.49,55.4,55.46,26606.0,48.7732,48.8171,48.738,48.7907,26606.0
2022-04-05 11:10:00,55.46,55.52,55.41,55.52,28362.0,48.7907,48.8435,48.7468,48.8435,28362.0
2022-04-05 11:15:00,55.53,55.57,55.47,55.54,41455.0,48.8523,48.8875,48.7995,48.8611,41455.0
2022-04-05 11:20:00,55.53,55.56,55.46,55.48,18524.0,48.8523,48.8787,48.7907,48.8083,18524.0
2022-04-05 11:25:00,55.46,55.57,55.46,55.52,36717.0,48.7907,48.8875,48.7907,48.8435,36717.0
2022-04-05 11:30:00,55.53,55.67,55.47,55.65,144150.0,48.8523,48.9755,48.7995,48.9579,144150.0
2022-04-05 11:35:00,55.64,55.66,55.56,55.62,17245.0,48.9491,48.9667,48.8787,48.9315,17245.0
2022-04-05 11:40:00,55.63,55.63,55.56,55.58,8823.0,48.9403,48.9403,48.8787,48.8963,8823.0
2022-04-05 11:45:00,55.57,55.63,55.55,55.59,10262.0,48.8875,48.9403,48.8699,48.9051,10262.0
2022-04-05 11:50:00,55.61,55.61,55.54,55.55,5115.0,48.9227,48.9227,48.8611,48.8699,5115.0
2022-04-05 11:55:00,55.53,55.55,55.47,55.48,8151.0,48.8523,48.8699,48.7995,48.8083,8151.0
2022-04-05 12:00:00,55.48,55.5,55.44,55.49,14622.0,48.8083,48.8259,48.7732,48.8171,14622.0
2022-04-05 12:05:00,55.48,55.49,55.43,55.43,14444.0,48.8083,48.8171,48.7644,48.7644,14444.0
2022-04-05 12:10:00,55.46,55.52,55.43,55.5,15430.0,48.7907,48.8435,48.7644,48.8259,15430.0
2022-04-05 12:15:00,55.48,55.55,55.48,55.54,9306.0,48.8083,48.8699,48.8083,48.8611,9306.0
2022-04-05 12:20:00,55.53,55.55,55.46,55.46,14059.0,48.8523,48.8699,48.7907,48.7907,14059.0
2022-04-05 12:25:00,55.46,55.46,55.37,55.41,33191.0,48.7907,48.7907,48.7116,48.7468,33191.0
2022-04-05 12:30:00,55.38,55.4,55.32,55.33,7151.0,48.7204,48.738,48.6676,48.6764,7151.0
2022-04-05 12:35:00,55.34,55.38,55.33,55.36,6902.0,48.6852,48.7204,48.6764,48.7028,6902.0
2022-04-05 12:40:00,55.35,55.37,55.33,55.35,12148.0,48.694,48.7116,48.6764,48.694,12148.0
2022-04-05 12:45:00,55.35,55.36,55.33,55.34,13867.0,48.694,48.7028,48.6764,48.6852,13867.0
2022-04-05 12:50:00,55.34,55.42,55.34,55.39,5052.0,48.6852,48.7556,48.6852,48.7292,5052.0
2022-04-05 12:55:00,55.39,55.4,55.37,55.38,4730.0,48.7292,48.738,48.7116,48.7204,4730.0
2022-04-05 13:00:00,55.39,55.45,55.38,55.45,11650.0,48.7292,48.7819,48.7204,48.7819,11650.0
2022-04-05 13:05:00,55.44,55.55,55.42,55.51,14771.0,48.7732,48.8699,48.7556,48.8347,14771.0
2022-04-05 13:10:00,55.52,55.56,55.44,55.44,18606.0,48.8435,48.8787,48.7732,48.7732,18606.0
2022-04-05 13:15:00,55.46,55.52,55.43,55.48,13101.0,48.7907,48.8435,48.7644,48.8083,13101.0
2022-04-05 13:20:00,55.51,55.52,55.48,55.49,5933.0,48.8347,48.8435,48.8083,48.8171,5933.0
2022-04-05 13:25:00,55.5,55.57,55.5,55.55,9019.0,48.8259,48.8875,48.8259,48.8699,9019.0
2022-04-05 13:30:00,55.55,55.59,55.53,55.55,11926.0,48.8699,48.9051,48.8523,48.8699,11926.0
2022-04-05 13:35:00,55.55,55.62,55.54,55.55,18472.0,48.8699,48.9315,48.8611,48.8699,18472.0
2022-04-05 13:40:00,55.53,55.55,55.48,55.48,31648.0,48.8523,48.8699,48.8083,48.8083,31648.0
2022-04-05 13:45:00,55.45,55.47,55.44,55.45,19919.0,48.7819,48.7995,48.7732,48.7819,19919.0
2022-04-05 13:50:00,55.45,55.47,55.36,55.38,21129.0,48.7819,48.7995,48.7028,48.7204,21129.0
2022-04-05 13:55:00,55.38,55.47,55.38,55.43,33539.0,48.7204,48.7995,48.7204,48.7644,33539.0
2022-04-05 14:00:00,55.43,55.5,55.42,55.47,20745.0,48.7644,48.8259,48.7556,48.7995,20745.0
2022-04-05 14:05:00,55.47,55.47,55.39,55.41,49057.0,48.7995,48.7995,48.7292,48.7468,49057.0
2022-04-05 14:10:00,55.41,55.45,55.38,55.39,11651.0,48.7468,48.7819,48.7204,48.7292,11651.0
2022-04-05 14:15:00,55.37,55.39,55.35,55.38,13997.0,48.7116,48.7292,48.694,48.7204,13997.0
2022-04-05 14:20:00,55.38,55.44,55.38,55.39,12159.0,48.7204,48.7732,48.7204,48.7292,12159.0
2022-04-05 14:25:00,55.4,55.42,55.32,55.36,37436.0,48.738,48.7556,48.6676,48.7028,37436.0
2022-04-05 14:30:00,55.36,55.36,55.31,55.32,24997.0,48.7028,48.7028,48.6588,48.6676,24997.0
2022-04-05 14:35:00,55.32,55.35,55.29,55.29,19861.0,48.6676,48.694,48.6412,48.6412,19861.0
2022-04-05 14:40:00,55.28,55.29,55.26,55.27,7713.0,48.6324,48.6412,48.6148,48.6236,7713.0
2022-04-05 14:45:00,55.28,55.32,55.26,55.28,17248.0,48.6324,48.6676,48.6148,48.6324,17248.0
2022-04-05 14:50:00,55.28,55.29,55.24,55.25,9277.0,48.6324,48.6412,48.5972,48.606,9277.0
2022-04-05 14:55:00,55.26,55.3,55.25,55.27,19858.0,48.6148,48.65,48.606,48.6236,19858.0
2022-04-05 15:00:00,55.27,55.29,55.21,55.23,18006.0,48.6236,48.6412,48.5708,48.5884,18006.0
2022-04-05 15:05:00,55.21,55.22,55.16,55.18,11983.0,48.5708,48.5796,48.5268,48.5444,11983.0
2022-04-05 15:10:00,55.17,55.2,55.12,55.12,23377.0,48.5356,48.562,48.4916,48.4916,23377.0
2022-04-05 15:15:00,55.13,55.14,55.07,55.09,27610.0,48.5004,48.5092,48.4476,48.4652,27610.0
2022-04-05 15:20:00,55.08,55.09,55.02,55.08,32480.0,48.4564,48.4652,48.4037,48.4564,32480.0
2022-04-05 15:25:00,55.08,55.08,55.04,55.05,15986.0,48.4564,48.4564,48.4213,48.43,15986.0
2022-04-05 15:30:00,55.06,55.06,54.91,54.98,52184.0,48.4388,48.4388,48.3069,48.3685,52184.0
2022-04-05 15:35:00,54.98,54.98,54.88,54.9,29655.0,48.3685,48.3685,48.2805,48.2981,29655.0
2022-04-05 15:40:00,54.9,54.93,54.86,54.9,34953.0,48.2981,48.3245,48.2629,48.2981,34953.0
2022-04-05 15:45:00,54.9,54.91,54.79,54.83,42985.0,48.2981,48.3069,48.2013,48.2365,42985.0
2022-04-05 15:50:00,54.83,54.96,54.83,54.91,102130.0,48.2365,48.3509,48.2365,48.3069,102130.0
2022-04-05 15:55:00,54.9,54.95,54.86,54.91,108441.0,48.2981,48.3421,48.2629,48.3069,108441.0
2022-04-06 09:30:00,55.72,55.88,55.61,55.71,158929.0,49.0195,49.1602,48.9227,49.0107,158929.0
2022-04-06 09:35:00,55.71,55.72,55.54,55.67,57111.0,49.0107,49.0195,48.8611,48.9755,57111.0
2022-04-06 09:40:00,55.67,55.72,55.46,55.51,51326.0,48.9755,49.0195,48.7907,48.8347,51326.0
2022-04-06 09:45:00,55.5,55.52,55.44,55.51,51633.0,48.8259,48.8435,48.7732,48.8347,51633.0
2022-04-06 09:50:00,55.53,55.66,55.51,55.57,42107.0,48.8523,48.9667,48.8347,48.8875,42107.0
2022-04-06 09:55:00,55.56,55.67,55.52,55.57,25561.0,48.8787,48.9755,48.8435,48.8875,25561.0
2022-04-06 10:00:00,55.57,55.71,55.56,55.67,31588.0,48.8875,49.0107,48.8787,48.9755,31588.0
2022-04-06 10:05:00,55.65,55.72,55.61,55.71,45449.0,48.9579,49.0195,48.9227,49.0107,45449.0
2022-04-06 10:10:00,55.71,55.88,55.69,55.86,58758.0,49.0107,49.1602,48.9931,49.1426,58758.0
2022-04-06 10:15:00,55.87,55.94,55.72,55.77,55124.0,49.1514,49.213,49.0195,49.0635,55124.0
2022-04-06 10:20:00,55.77,55.93,55.75,55.9,41767.0,49.0635,49.2042,49.0459,49.1778,41767.0
2022-04-06 10:25:00,55.9,55.91,55.78,55.79,65226.0,49.1778,49.1866,49.0723,49.0811,65226.0
2022-04-06 10:30:00,55.78,55.9,55.7,55.86,33661.0,49.0723,49.1778,49.0019,49.1426,33661.0
2022-04-06 10:35:00,55.87,55.92,55.76,55.79,72265.0,49.1514,49.1954,49.0547,49.0811,72265.0
2022-04-06 10:40:00,55.8,55.82,55.63,55.63,136390.0,49.0899,49.1075,48.9403,48.9403,136390.0
2022-04-06 10:45:00,55.63,55.67,55.54,55.67,77644.0,48.9403,48.9755,48.8611,48.9755,77644.0
2022-04-06 10:50:00,55.66,55.77,55.63,55.74,34647.0,48.9667,49.0635,48.9403,49.0371,34647.0
2022-04-06 10:55:00,55.74,55.76,55.68,55.73,23596.0,49.0371,49.0547,48.9843,49.0283,23596.0
2022-04-06 11:00:00,55.75,55.79,55.72,55.79,17746.0,49.0459,49.0811,49.0195,49.0811,17746.0
2022-04-06 11:05:00,55.78,55.79,55.73,55.75,20957.0,49.0723,49.0811,49.0283,49.0459,20957.0
2022-04-06 11:10:00,55.75,55.75,55.64,55.65,22478.0,49.0459,49.0459,48.9491,48.9579,22478.0
2022-04-06 11:15:00,55.63,55.66,55.53,55.6,27611.0,48.9403,48.9667,48.8523,48.9139,27611.0
2022-04-06 11:20:00,55.6,55.63,55.54,55.58,35205.0,48.9139,48.9403,48.8611,48.8963,35205.0
2022-04-06 11:25:00,55.58,55.58,55.47,55.5,37623.0,48.8963,48.8963,48.7995,48.8259,37623.0
2022-04-06 11:30:00,55.5,55.7,55.45,55.62,173443.0,48.8259,49.0019,48.7819,48.9315,173443.0
2022-04-06 11:35:00,55.65,55.66,55.46,55.51,29696.0,48.9579,48.9667,48.7907,48.8347,29696.0
2022-04-06 11:40:00,55.5,55.51,55.37,55.43,45150.0,48.8259,48.8347,48.7116,48.7644,45150.0
2022-04-06 11:45:00,55.44,55.63,55.41,55.58,25254.0,48.7732,48.9403,48.7468,48.8963,25254.0
2022-04-06 11:50:00,55.58,55.65,55.57,55.62,15523.0,48.8963,48.9579,48.8875,48.9315,15523.0
2022-04-06 11:55:00,55.63,55.7,55.62,55.65,14888.0,48.9403,49.0019,48.9315,48.9579,14888.0
2022-04-06 12:00:00,55.64,55.72,55.61,55.71,35532.0,48.9491,49.0195,48.9227,49.0107,35532.0
2022-04-06 12:05:00,55.71,55.83,55.69,55.82,40920.0,49.0107,49.1163,48.9931,49.1075,40920.0
2022-04-06 12:10:00,55.83,55.89,55.8,55.84,22666.0,49.1163,49.169,49.0899,49.125,22666.0
2022-04-06 12:15:00,55.84,55.84,55.62,55.64,26529.0,49.125,49.125,48.9315,48.9491,26529.0
2022-04-06 12:20:00,55.63,55.73,55.61,55.65,22712.0,48.9403,49.0283,48.9227,48.9579,22712.0
2022-04-06 12:25:00,55.65,55.66,55.53,55.57,20549.0,48.9579,48.9667,48.8523,48.8875,20549.0
2022-04-06 12:30:00,55.55,55.64,55.55,55.61,13340.0,48.8699,48.9491,48.8699,48.9227,13340.0
2022-04-06 12:35:00,55.61,55.64,55.58,55.63,18203.0,48.9227,48.9491,48.8963,48.9403,18203.0
2022-04-06 12:40:00,55.64,55.64,55.59,55.61,15218.0,48.9491,48.9491,48.9051,48.9227,15218.0
2022-04-06 12:45:00,55.64,55.64,55.55,55.58,9257.0,48.9491,48.9491,48.8699,48.8963,9257.0
2022-04-06 12:50:00,55.58,55.59,55.55,55.59,10777.0,48.8963,48.9051,48.8699,48.9051,10777.0
2022-04-06 12:55:00,55.59,55.67,55.59,55.61,25835.0,48.9051,48.9755,48.9051,48.9227,25835.0
2022-04-06 13:00:00,55.6,55.62,55.53,55.56,17055.0,48.9139,48.9315,48.8523,48.8787,17055.0
2022-04-06 13:05:00,55.57,55.58,55.46,55.51,38015.0,48.8875,48.8963,48.7907,48.8347,38015.0
2022-04-06 13:10:00,55.52,55.56,55.48,55.5,13633.0,48.8435,48.8787,48.8083,48.8259,13633.0
2022-04-06 13:15:00,55.52,55.52,55.35,55.38,15795.0,48.8435,48.8435,48.694,48.7204,15795.0
2022-04-06 13:20:00,55.39,55.45,55.33,55.45,28216.0,48.7292,48.7819,48.6764,48.7819,28216.0
2022-04-06 13:25:00,55.44,55.49,55.43,55.44,18558.0,48.7732,48.8171,48.7644,48.7732,18558.0
2022-04-06 13:30:00,55.43,55.46,55.4,55.45,21542.0,48.7644,48.7907,48.738,48.7819,21542.0
2022-04-06 13:35:00,55.45,55.51,55.38,55.43,19492.0,48.7819,48.8347,48.7204,48.7644,19492.0
2022-04-06 13:40:00,55.4,55.43,55.31,55.32,25771.0,48.738,48.7644,48.6588,48.6676,25771.0
2022-04-06 13:45:00,55.32,55.33,55.25,55.27,18967.0,48.6676,48.6764,48.606,48.6236,18967.0
2022-04-06 13:50:00,55.27,55.31,55.25,55.29,33251.0,48.6236,48.6588,48.606,48.6412,33251.0
2022-04-06 13:55:00,55.28,55.28,55.21,55.26,8749.0,48.6324,48.6324,48.5708,48.6148,8749.0
2022-04-06 14:00:00,55.24,55.43,55.23,55.29,61529.0,48.5972,48.7644,48.5884,48.6412,61529.0
2022-04-06 14:05:00,55.29,55.29,55.08,55.1,36529.0,48.6412,48.6412,48.4564,48.474,36529.0
2022-04-06 14:10:00,55.13,55.13,55.01,55.03,31589.0,48.5004,48.5004,48.3949,48.4125,31589.0
2022-04-06 14:15:00,55.05,55.05,54.96,54.98,22700.0,48.43,48.43,48.3509,48.3685,22700.0
2022-04-06 14:20:00,55.01,55.03,54.98,55.03,20390.0,48.3949,48.4125,48.3685,48.4125,20390.0
2022-04-06 14:25:00,55.01,55.1,55.0,55.05,26607.0,48.3949,48.474,48.3861,48.43,26607.0
2022-04-06 14:30:00,55.03,55.3,55.03,55.28,22612.0,48.4125,48.65,48.4125,48.6324,22612.0
2022-04-06 14:35:00,55.24,55.27,55.12,55.12,30152.0,48.5972,48.6236,48.4916,48.4916,30152.0
2022-04-06 14:40:00,55.13,55.21,55.07,55.2,31348.0,48.5004,48.5708,48.4476,48.562,31348.0
2022-04-06 14:45:00,55.2,55.28,55.2,55.25,25502.0,48.562,48.6324,48.562,48.606,25502.0
2022-04-06 14:50:00,55.23,55.28,55.21,55.26,26091.0,48.5884,48.6324,48.5708,48.6148,26091.0
2022-04-06 14:55:00,55.25,55.33,55.25,55.27,17683.0,48.606,48.6764,48.606,48.6236,17683.0
2022-04-06 15:00:00,55.28,55.37,55.27,55.37,17271.0,48.6324,48.7116,48.6236,48.7116,17271.0
2022-04-06 15:05:00,55.33,55.34,55.19,55.29,25573.0,48.6764,48.6852,48.5532,48.6412,25573.0
2022-04-06 15:10:00,55.28,55.32,55.23,55.3,21483.0,48.6324,48.6676,48.5884,48.65,21483.0
2022-04-06 15:15:00,55.31,55.35,55.2,55.22,14467.0,48.6588,48.694,48.562,48.5796,14467.0
2022-04-06 15:20:00,55.24,55.25,55.18,55.19,8030.0,48.5972,48.606,48.5444,48.5532,8030.0
2022-04-06 15:25:00,55.19,55.22,55.16,55.16,13180.0,48.5532,48.5796,48.5268,48.5268,13180.0
2022-04-06 15:30:00,55.15,55.21,55.11,55.15,23323.0,48.518,48.5708,48.4828,48.518,23323.0
2022-04-06 15:35:00,55.15,55.2,55.12,55.19,16238.0,48.518,48.562,48.4916,48.5532,16238.0
2022-04-06 15:40:00,55.19,55.23,55.15,55.22,24200.0,48.5532,48.5884,48.518,48.5796,24200.0
2022-04-06 15:45:00,55.21,55.28,55.19,55.27,37183.0,48.5708,48.6324,48.5532,48.6236,37183.0
2022-04-06 15:50:00,55.27,55.36,55.24,55.27,92215.0,48.6236,48.7028,48.5972,48.6236,92215.0
2022-04-06 15:55:00,55.28,55.33,55.24,55.31,125737.0,48.6324,48.6764,48.5972,48.6588,125737.0
2022-04-07 09:30:00,55.02,55.19,54.77,54.78,210979.0,48.4037,48.5532,48.1837,48.1925,210979.0
2022-04-07 09:35:00,54.8,55.05,54.72,55.05,70700.0,48.2101,48.43,48.1397,48.43,70700.0
2022-04-07 09:40:00,55.05,55.17,55.02,55.17,64285.0,48.43,48.5356,48.4037,48.5356,64285.0
2022-04-07 09:45:00,55.15,55.16,55.04,55.08,36563.0,48.518,48.5268,48.4213,48.4564,36563.0
2022-04-07 09:50:00,55.07,55.09,54.95,54.96,40229.0,48.4476,48.4652,48.3421,48.3509,40229.0
2022-04-07 09:55:00,54.96,54.96,54.76,54.85,43538.0,48.3509,48.3509,48.1749,48.2541,43538.0
2022-04-07 10:00:00,54.87,54.87,54.6,54.63,41297.0,48.2717,48.2717,48.0342,48.0606,41297.0
2022-04-07 10:05:00,54.61,54.74,54.54,54.73,34356.0,48.043,48.1573,47.9814,48.1485,34356.0
2022-04-07 10:10:00,54.68,54.86,54.63,54.66,37569.0,48.1045,48.2629,48.0606,48.0869,37569.0
2022-04-07 10:15:00,54.66,54.74,54.62,54.73,24835.0,48.0869,48.1573,48.0518,48.1485,24835.0
2022-04-07 10:20:00,54.73,54.76,54.66,54.67,18459.0,48.1485,48.1749,48.0869,48.0957,18459.0
2022-04-07 10:25:00,54.69,54.77,54.64,54.64,47671.0,48.1133,48.1837,48.0694,48.0694,47671.0
2022-04-07 10:30:00,54.66,54.86,54.66,54.84,18631.0,48.0869,48.2629,48.0869,48.2453,18631.0
2022-04-07 10:35:00,54.83,54.85,54.78,54.8,17326.0,48.2365,48.2541,48.1925,48.2101,17326.0
2022-04-07 10:40:00,54.81,54.82,54.66,54.67,16686.0,48.2189,48.2277,48.0869,48.0957,16686.0
2022-04-07 10:45:00,54.66,54.67,54.6,54.6,42113.0,48.0869,48.0957,48.0342,48.0342,42113.0
2022-04-07 10:50:00,54.61,54.63,54.51,54.52,43807.0,48.043,48.0606,47.955,47.9638,43807.0
2022-04-07 10:55:00,54.53,54.57,54.51,54.53,86892.0,47.9726,48.0078,47.955,47.9726,86892.0
2022-04-07 11:00:00,54.52,54.59,54.49,54.54,24737.0,47.9638,48.0254,47.9374,47.9814,24737.0
2022-04-07 11:05:00,54.54,54.54,54.48,54.48,13553.0,47.9814,47.9814,47.9286,47.9286,13553.0
2022-04-07 11:10:00,54.47,54.52,54.43,54.45,19252.0,47.9198,47.9638,47.8846,47.9022,19252.0
2022-04-07 11:15:00,54.45,54.46,54.36,54.36,36282.0,47.9022,47.911,47.823,47.823,36282.0
2022-04-07 11:20:00,54.37,54.45,54.36,54.42,57216.0,47.8318,47.9022,47.823,47.8758,57216.0
2022-04-07 11:25:00,54.38,54.39,54.25,54.31,62200.0,47.8406,47.8494,47.7263,47.779,62200.0
2022-04-07 11:30:00,54.31,54.43,54.19,54.41,91615.0,47.779,47.8846,47.6735,47.867,91615.0
2022-04-07 11:35:00,54.41,54.43,54.34,54.41,31938.0,47.867,47.8846,47.8054,47.867,31938.0
2022-04-07 11:40:00,54.42,54.44,54.36,54.38,10145.0,47.8758,47.8934,47.823,47.8406,10145.0
2022-04-07 11:45:00,54.37,54.38,54.33,54.33,12112.0,47.8318,47.8406,47.7966,47.7966,12112.0
2022-04-07 11:50:00,54.33,54.37,54.27,54.34,15610.0,47.7966,47.8318,47.7438,47.8054,15610.0
2022-04-07 11:55:00,54.34,54.4,54.32,54.32,9236.0,47.8054,47.8582,47.7878,47.7878,9236.0
2022-04-07 12:00:00,54.34,54.36,54.3,54.32,35971.0,47.8054,47.823,47.7702,47.7878,35971.0
2022-04-07 12:05:00,54.32,54.4,54.29,54.39,5690.0,47.7878,47.8582,47.7614,47.8494,5690.0
2022-04-07 12:10:00,54.38,54.39,54.28,54.33,6911.0,47.8406,47.8494,47.7526,47.7966,6911.0
2022-04-07 12:15:00,54.36,54.39,54.31,54.37,8272.0,47.823,47.8494,47.779,47.8318,8272.0
2022-04-07 12:20:00,54.34,54.39,54.34,54.37,7534.0,47.8054,47.8494,47.8054,47.8318,7534.0
2022-04-07 12:25:00,54.36,54.38,54.32,54.36,18027.0,47.823,47.8406,47.7878,47.823,18027.0
2022-04-07 12:30:00,54.36,54.41,54.35,54.4,24186.0,47.823,47.867,47.8142,47.8582,24186.0
2022-04-07 12:35:00,54.39,54.5,54.39,54.47,18092.0,47.8494,47.9462,47.8494,47.9198,18092.0
2022-04-07 12:40:00,54.48,54.55,54.48,54.51,17117.0,47.9286,47.9902,47.9286,47.955,17117.0
2022-04-07 12:45:00,54.51,54.55,54.42,54.55,39275.0,47.955,47.9902,47.8758,47.9902,39275.0
2022-04-07 12:50:00,54.54,54.57,54.53,54.56,16691.0,47.9814,48.0078,47.9726,47.999,16691.0
2022-04-07 12:55:00,54.56,54.59,54.54,54.59,12373.0,47.999,48.0254,47.9814,48.0254,12373.0
2022-04-07 13:00:00,54.58,54.68,54.58,54.67,16056.0,48.0166,48.1045,48.0166,48.0957,16056.0
2022-04-07 13:05:00,54.67,54.69,54.64,54.68,26795.0,48.0957,48.1133,48.0694,48.1045,26795.0
2022-04-07 13:10:00,54.68,54.79,54.66,54.77,16563.0,48.1045,48.2013,48.0869,48.1837,16563.0
2022-04-07 13:15:00,54.77,54.87,54.76,54.85,20731.0,48.1837,48.2717,48.1749,48.2541,20731.0
2022-04-07 13:20:00,54.84,54.92,54.84,54.88,12386.0,48.2453,48.3157,48.2453,48.2805,12386.0
2022-04-07 13:25:00,54.89,54.96,54.89,54.95,12930.0,48.2893,48.3509,48.2893,48.3421,12930.0
2022-04-07 13:30:00,54.94,54.95,54.89,54.91,13198.0,48.3333,48.3421,48.2893,48.3069,13198.0
2022-04-07 13:35:00,54.89,54.89,54.83,54.88,13722.0,48.2893,48.2893,48.2365,48.2805,13722.0
2022-04-07 13:40:00,54.87,54.88,54.82,54.88,18919.0,48.2717,48.2805,48.2277,48.2805,18919.0
2022-04-07 13:45:00,54.88,54.94,54.83,54.92,19641.0,48.2805,48.3333,48.2365,48.3157,19641.0
2022-04-07 13:50:00,54.92,54.96,54.88,54.94,37684.0,48.3157,48.3509,48.2805,48.3333,37684.0
2022-04-07 13:55:00,54.92,55.02,54.9,55.02,18418.0,48.3157,48.4037,48.2981,48.4037,18418.0
2022-04-07 14:00:00,55.01,55.1,55.01,55.07,15520.0,48.3949,48.474,48.3949,48.4476,15520.0
2022-04-07 14:05:00,55.08,55.14,55.06,55.11,30811.0,48.4564,48.5092,48.4388,48.4828,30811.0
2022-04-07 14:10:00,55.11,55.14,55.09,55.14,22514.0,48.4828,48.5092,48.4652,48.5092,22514.0
2022-04-07 14:15:00,55.14,55.18,55.12,55.16,23953.0,48.5092,48.5444,48.4916,48.5268,23953.0
2022-04-07 14:20:00,55.15,55.18,55.12,55.13,22789.0,48.518,48.5444,48.4916,48.5004,22789.0
2022-04-07 14:25:00,55.13,55.18,55.13,55.18,14929.0,48.5004,48.5444,48.5004,48.5444,14929.0
2022-04-07 14:30:00,55.16,55.21,55.15,55.16,18523.0,48.5268,48.5708,48.518,48.5268,18523.0
2022-04-07 14:35:00,55.15,55.23,55.14,55.23,26526.0,48.518,48.5884,48.5092,48.5884,26526.0
2022-04-07 14:40:00,55.23,55.28,55.21,55.22,39308.0,48.5884,48.6324,48.5708,48.5796,39308.0
2022-04-07 14:45:00,55.23,55.26,55.22,55.25,12986.0,48.5884,48.6148,48.5796,48.606,12986.0
2022-04-07 14:50:00,55.23,55.24,55.19,55.19,9175.0,48.5884,48.5972,48.5532,48.5532,9175.0
2022-04-07 14:55:00,55.19,55.22,55.14,55.21,19944.0,48.5532,48.5796,48.5092,48.5708,19944.0
2022-04-07 15:00:00,55.19,55.27,55.17,55.24,15627.0,48.5532,48.6236,48.5356,48.5972,15627.0
2022-04-07 15:05:00,55.24,55.29,55.21,55.26,17711.0,48.5972,48.6412,48.5708,48.6148,17711.0
2022-04-07 15:10:00,55.25,55.29,55.24,55.28,23946.0,48.606,48.6412,48.5972,48.6324,23946.0
2022-04-07 15:15:00,55.28,55.29,55.24,55.28,16232.0,48.6324,48.6412,48.5972,48.6324,16232.0
2022-04-07 15:20:00,55.27,55.28,55.23,55.26,34691.0,48.6236,48.6324,48.5884,48.6148,34691.0
2022-04-07 15:25:00,55.26,55.27,55.22,55.26,26313.0,48.6148,48.6236,48.5796,48.6148,26313.0
2022-04-07 15:30:00,55.26,55.34,55.23,55.34,20650.0,48.6148,48.6852,48.5884,48.6852,20650.0
2022-04-07 15:35:00,55.33,55.35,55.3,55.34,16381.0,48.6764,48.694,48.65,48.6852,16381.0
2022-04-07 15:40:00,55.34,55.4,55.34,55.39,23431.0,48.6852,48.738,48.6852,48.7292,23431.0
2022-04-07 15:45:00,55.39,55.44,55.33,55.37,59000.0,48.7292,48.7732,48.6764,48.7116,59000.0
2022-04-07 15:50:00,55.36,55.43,55.33,55.42,66653.0,48.7028,48.7644,48.6764,48.7556,66653.0
2022-04-07 15:55:00,55.4,55.45,55.37,55.42,197403.0,48.738,48.7819,48.7116,48.7556,197403.0
2022-04-08 09:30:00,55.61,55.81,55.6,55.81,148919.0,48.9227,49.0987,48.9139,49.0987,148919.0
2022-04-08 09:35:00,55.82,55.95,55.8,55.8,120669.0,49.1075,49.2218,49.0899,49.0899,120669.0
2022-04-08 09:40:00,55.79,55.87,55.77,55.78,21429.0,49.0811,49.1514,49.0635,49.0723,21429.0
2022-04-08 09:45:00,55.77,55.94,55.74,55.89,36777.0,49.0635,49.213,49.0371,49.169,36777.0
2022-04-08 09:50:00,55.89,55.93,55.83,55.87,24074.0,49.169,49.2042,49.1163,49.1514,24074.0
2022-04-08 09:55:00,55.86,56.03,55.86,56.0,325185.0,49.1426,49.2922,49.1426,49.2658,325185.0
2022-04-08 10:00:00,55.99,56.13,55.97,56.05,138607.0,49.257,49.3802,49.2394,49.3098,138607.0
2022-04-08 10:05:00,56.04,56.09,55.99,56.04,51613.0,49.301,49.345,49.257,49.301,51613.0
2022-04-08 10:10:00,56.04,56.12,56.03,56.06,39416.0,49.301,49.3714,49.2922,49.3186,39416.0
2022-04-08 10:15:00,56.05,56.08,55.95,56.02,67909.0,49.3098,49.3362,49.2218,49.2834,67909.0
2022-04-08 10:20:00,56.01,56.06,56.0,56.03,68006.0,49.2746,49.3186,49.2658,49.2922,68006.0
2022-04-08 10:25:00,56.03,56.04,55.92,55.99,70803.0,49.2922,49.301,49.1954,49.257,70803.0
2022-04-08 10:30:00,56.0,56.07,55.98,56.03,41768.0,49.2658,49.3274,49.2482,49.2922,41768.0
2022-04-08 10:35:00,56.05,56.13,56.04,56.11,48829.0,49.3098,49.3802,49.301,49.3626,48829.0
2022-04-08 10:40:00,56.1,56.19,56.04,56.18,107532.0,49.3538,49.433,49.301,49.4242,107532.0
2022-04-08 10:45:00,56.17,56.26,56.16,56.19,194384.0,49.4154,49.4945,49.4066,49.433,194384.0
2022-04-08 10:50:00,56.19,56.29,56.18,56.28,83190.0,49.433,49.5209,49.4242,49.5121,83190.0
2022-04-08 10:55:00,56.28,56.32,56.24,56.3,130130.0,49.5121,49.5473,49.4769,49.5297,130130.0
2022-04-08 11:00:00,56.3,56.39,56.29,56.31,105314.0,49.5297,49.6089,49.5209,49.5385,105314.0
2022-04-08 11:05:00,56.32,56.4,56.32,56.38,88303.0,49.5473,49.6177,49.5473,49.6001,88303.0
2022-04-08 11:10:00,56.37,56.39,56.34,56.35,40445.0,49.5913,49.6089,49.5649,49.5737,40445.0
2022-04-08 11:15:00,56.35,56.36,56.27,56.27,29873.0,49.5737,49.5825,49.5033,49.5033,29873.0
2022-04-08 11:20:00,56.28,56.36,56.27,56.34,51686.0,49.5121,49.5825,49.5033,49.5649,51686.0
2022-04-08 11:25:00,56.36,56.43,56.34,56.35,46076.0,49.5825,49.6441,49.5649,49.5737,46076.0
2022-04-08 11:30:00,56.37,56.47,56.35,56.47,65840.0,49.5913,49.6793,49.5737,49.6793,65840.0
2022-04-08 11:35:00,56.46,56.48,56.4,56.41,30004.0,49.6705,49.6881,49.6177,49.6265,30004.0
2022-04-08 11:40:00,56.41,56.42,56.34,56.39,32849.0,49.6265,49.6353,49.5649,49.6089,32849.0
2022-04-08 11:45:00,56.37,56.41,56.29,56.3,23609.0,49.5913,49.6265,49.5209,49.5297,23609.0
2022-04-08 11:50:00,56.3,56.41,56.3,56.35,15105.0,49.5297,49.6265,49.5297,49.5737,15105.0
2022-04-08 11:55:00,56.35,56.39,56.34,56.37,18132.0,49.5737,49.6089,49.5649,49.5913,18132.0
2022-04-08 12:00:00,56.39,56.4,56.32,56.35,105983.0,49.6089,49.6177,49.5473,49.5737,105983.0
2022-04-08 12:05:00,56.37,56.38,56.33,56.35,32972.0,49.5913,49.6001,49.5561,49.5737,32972.0
2022-04-08 12:10:00,56.34,56.37,56.23,56.29,17228.0,49.5649,49.5913,49.4682,49.5209,17228.0
2022-04-08 12:15:00,56.27,56.31,56.22,56.3,22042.0,49.5033,49.5385,49.4594,49.5297,22042.0
2022-04-08 12:20:00,56.29,56.33,56.25,56.3,27625.0,49.5209,49.5561,49.4857,49.5297,27625.0
2022-04-08 12:25:00,56.32,56.39,56.31,56.38,26016.0,49.5473,49.6089,49.5385,49.6001,26016.0
2022-04-08 12:30:00,56.38,56.43,56.32,56.32,20836.0,49.6001,49.6441,49.5473,49.5473,20836.0
2022-04-08 12:35:00,56.31,56.37,56.29,56.3,10809.0,49.5385,49.5913,49.5209,49.5297,10809.0
2022-04-08 12:40:00,56.28,56.32,56.27,56.31,20879.0,49.5121,49.5473,49.5033,49.5385,20879.0
2022-04-08 12:45:00,56.3,56.31,56.25,56.29,11459.0,49.5297,49.5385,49.4857,49.5209,11459.0
2022-04-08 12:50:00,56.29,56.32,56.28,56.29,10272.0,49.5209,49.5473,49.5121,49.5209,10272.0
2022-04-08 12:55:00,56.27,56.33,56.27,56.29,15037.0,49.5033,49.5561,49.5033,49.5209,15037.0
2022-04-08 13:00:00,56.27,56.29,56.23,56.27,14823.0,49.5033,49.5209,49.4682,49.5033,14823.0
2022-04-08 13:05:00,56.28,56.29,56.18,56.2,12351.0,49.5121,49.5209,49.4242,49.4418,12351.0
2022-04-08 13:10:00,56.22,56.23,56.17,56.17,14631.0,49.4594,49.4682,49.4154,49.4154,14631.0
2022-04-08 13:15:00,56.19,56.2,56.07,56.16,19095.0,49.433,49.4418,49.3274,49.4066,19095.0
2022-04-08 13:20:00,56.16,56.21,56.15,56.17,11492.0,49.4066,49.4506,49.3978,49.4154,11492.0
2022-04-08 13:25:00,56.17,56.2,56.13,56.16,24050.0,49.4154,49.4418,49.3802,49.4066,24050.0
2022-04-08 13:30:00,56.16,56.22,56.14,56.2,17225.0,49.4066,49.4594,49.389,49.4418,17225.0
2022-04-08 13:35:00,56.19,56.25,56.19,56.23,17226.0,49.433,49.4857,49.433,49.4682,17226.0
2022-04-08 13:40:00,56.22,56.23,56.18,56.19,18432.0,49.4594,49.4682,49.4242,49.433,18432.0
2022-04-08 13:45:00,56.19,56.2,56.14,56.18,14614.0,49.433,49.4418,49.389,49.4242,14614.0
2022-04-08 13:50:00,56.17,56.24,56.17,56.21,13269.0,49.4154,49.4769,49.4154,49.4506,13269.0
2022-04-08 13:55:00,56.22,56.22,56.19,56.22,10453.0,49.4594,49.4594,49.433,49.4594,10453.0
2022-04-08 14:00:00,56.22,56.29,56.21,56.28,15821.0,49.4594,49.5209,49.4506,49.5121,15821.0
2022-04-08 14:05:00,56.29,56.32,56.27,56.31,16104.0,49.5209,49.5473,49.5033,49.5385,16104.0
2022-04-08 14:10:00,56.32,56.32,56.26,56.27,16686.0,49.5473,49.5473,49.4945,49.5033,16686.0
2022-04-08 14:15:00,56.29,56.29,56.23,56.24,28645.0,49.5209,49.5209,49.4682,49.4769,28645.0
2022-04-08 14:20:00,56.25,56.35,56.24,56.29,13143.0,49.4857,49.5737,49.4769,49.5209,13143.0
2022-04-08 14:25:00,56.29,56.34,56.26,56.3,8637.0,49.5209,49.5649,49.4945,49.5297,8637.0
2022-04-08 14:30:00,56.28,56.3,56.2,56.3,12361.0,49.5121,49.5297,49.4418,49.5297,12361.0
2022-04-08 14:35:00,56.28,56.3,56.25,56.26,26088.0,49.5121,49.5297,49.4857,49.4945,26088.0
2022-04-08 14:40:00,56.27,56.29,56.26,56.27,16059.0,49.5033,49.5209,49.4945,49.5033,16059.0
2022-04-08 14:45:00,56.29,56.3,56.26,56.28,27353.0,49.5209,49.5297,49.4945,49.5121,27353.0
2022-04-08 14:50:00,56.28,56.35,56.28,56.31,20566.0,49.5121,49.5737,49.5121,49.5385,20566.0
2022-04-08 14:55:00,56.31,56.32,56.25,56.31,30498.0,49.5385,49.5473,49.4857,49.5385,30498.0
2022-04-08 15:00:00,56.3,56.32,56.26,56.26,22470.0,49.5297,49.5473,49.4945,49.4945,22470.0
2022-04-08 15:05:00,56.26,56.27,56.22,56.26,30195.0,49.4945,49.5033,49.4594,49.4945,30195.0
2022-04-08 15:10:00,56.27,56.33,56.24,56.33,29502.0,49.5033,49.5561,49.4769,49.5561,29502.0
2022-04-08 15:15:00,56.31,56.32,56.25,56.25,11391.0,49.5385,49.5473,49.4857,49.4857,11391.0
2022-04-08 15:20:00,56.24,56.29,56.23,56.28,43988.0,49.4769,49.5209,49.4682,49.5121,43988.0
2022-04-08 15:25:00,56.28,56.3,56.25,56.27,33995.0,49.5121,49.5297,49.4857,49.5033,33995.0
2022-04-08 15:30:00,56.28,56.29,56.01,56.04,122122.0,49.5121,49.5209,49.2746,49.301,122122.0
2022-04-08 15:35:00,56.03,56.13,56.03,56.11,68726.0,49.2922,49.3802,49.2922,49.3626,68726.0
2022-04-08 15:40:00,56.11,56.19,56.1,56.14,83512.0,49.3626,49.433,49.3538,49.389,83512.0
2022-04-08 15:45:00,56.14,56.15,56.06,56.08,80821.0,49.389,49.3978,49.3186,49.3362,80821.0
2022-04-08 15:50:00,56.07,56.14,56.02,56.11,118572.0,49.3274,49.389,49.2834,49.3626,118572.0
2022-04-08 15:55:00,56.1,56.14,56.04,56.09,224801.0,49.3538,49.389,49.301,49.345,224801.0
2022-04-11 09:30:00,56.09,56.13,55.8,56.03,171555.0,49.345,49.3802,49.0899,49.2922,171555.0
2022-04-11 09:35:00,56.03,56.1,55.68,55.7,46809.0,49.2922,49.3538,48.9843,49.0019,46809.0
2022-04-11 09:40:00,55.7,55.7,55.39,55.47,88334.0,49.0019,49.0019,48.7292,48.7995,88334.0
2022-04-11 09:45:00,55.46,55.55,55.38,55.54,45889.0,48.7907,48.8699,48.7204,48.8611,45889.0
2022-04-11 09:50:00,55.54,55.61,55.45,55.58,53403.0,48.8611,48.9227,48.7819,48.8963,53403.0
2022-04-11 09:55:00,55.58,55.72,55.55,55.68,57290.0,48.8963,49.0195,48.8699,48.9843,57290.0
2022-04-11 10:00:00,55.68,55.71,55.52,55.65,39771.0,48.9843,49.0107,48.8435,48.9579,39771.0
2022-04-11 10:05:00,55.66,55.7,55.57,55.64,18772.0,48.9667,49.0019,48.8875,48.9491,18772.0
2022-04-11 10:10:00,55.65,55.75,55.65,55.67,22849.0,48.9579,49.0459,48.9579,48.9755,22849.0
2022-04-11 10:15:00,55.68,55.77,55.63,55.75,28784.0,48.9843,49.0635,48.9403,49.0459,28784.0
2022-04-11 10:20:00,55.75,55.81,55.73,55.76,29436.0,49.0459,49.0987,49.0283,49.0547,29436.0
2022-04-11 10:25:00,55.75,55.77,55.62,55.66,37588.0,49.0459,49.0635,48.9315,48.9667,37588.0
2022-04-11 10:30:00,55.65,55.77,55.56,55.59,34666.0,48.9579,49.0635,48.8787,48.9051,34666.0
2022-04-11 10:35:00,55.57,55.6,55.47,55.49,45830.0,48.8875,48.9139,48.7995,48.8171,45830.0
2022-04-11 10:40:00,55.48,55.6,55.48,55.57,32812.0,48.8083,48.9139,48.8083,48.8875,32812.0
2022-04-11 10:45:00,55.57,55.69,55.5,55.69,27646.0,48.8875,48.9931,48.8259,48.9931,27646.0
2022-04-11 10:50:00,55.68,55.72,55.64,55.71,15785.0,48.9843,49.0195,48.9491,49.0107,15785.0
2022-04-11 10:55:00,55.71,55.74,55.65,55.71,25924.0,49.0107,49.0371,48.9579,49.0107,25924.0
2022-04-11 11:00:00,55.71,55.82,55.69,55.8,170404.0,49.0107,49.1075,48.9931,49.0899,170404.0
2022-04-11 11:05:00,55.81,55.83,55.72,55.75,23990.0,49.0987,49.1163,49.0195,49.0459,23990.0
2022-04-11 11:10:00,55.75,55.78,55.68,55.73,24393.0,49.0459,49.0723,48.9843,49.0283,24393.0
2022-04-11 11:15:00,55.71,55.74,55.68,55.74,13523.0,49.0107,49.0371,48.9843,49.0371,13523.0
2022-04-11 11:20:00,55.72,55.72,55.63,55.65,29923.0,49.0195,49.0195,48.9403,48.9579,29923.0
2022-04-11 11:25:00,55.66,55.74,55.62,55.65,34307.0,48.9667,49.0371,48.9315,48.9579,34307.0
2022-04-11 11:30:00,55.61,55.66,55.53,55.62,93016.0,48.9227,48.9667,48.8523,48.9315,93016.0
2022-04-11 11:35:00,55.59,55.61,55.44,55.5,31960.0,48.9051,48.9227,48.7732,48.8259,31960.0
2022-04-11 11:40:00,55.47,55.52,55.42,55.47,23506.0,48.7995,48.8435,48.7556,48.7995,23506.0
2022-04-11 11:45:00,55.46,55.53,55.44,55.5,24340.0,48.7907,48.8523,48.7732,48.8259,24340.0
2022-04-11 11:50:00,55.52,55.52,55.42,55.46,18459.0,48.8435,48.8435,48.7556,48.7907,18459.0
2022-04-11 11:55:00,55.46,55.51,55.42,55.47,12327.0,48.7907,48.8347,48.7556,48.7995,12327.0
2022-04-11 12:00:00,55.48,55.52,55.42,55.43,7430.0,48.8083,48.8435,48.7556,48.7644,7430.0
2022-04-11 12:05:00,55.43,55.46,55.42,55.44,23897.0,48.7644,48.7907,48.7556,48.7732,23897.0
2022-04-11 12:10:00,55.44,55.44,55.41,55.41,11163.0,48.7732,48.7732,48.7468,48.7468,11163.0
2022-04-11 12:15:00,55.4,55.41,55.34,55.39,16299.0,48.738,48.7468,48.6852,48.7292,16299.0
2022-04-11 12:20:00,55.39,55.39,55.32,55.36,15184.0,48.7292,48.7292,48.6676,48.7028,15184.0
2022-04-11 12:25:00,55.36,55.38,55.32,55.35,18057.0,48.7028,48.7204,48.6676,48.694,18057.0
2022-04-11 12:30:00,55.35,55.37,55.33,55.34,11008.0,48.694,48.7116,48.6764,48.6852,11008.0
2022-04-11 12:35:00,55.36,55.4,55.35,55.37,8564.0,48.7028,48.738,48.694,48.7116,8564.0
2022-04-11 12:40:00,55.35,55.37,55.28,55.29,16620.0,48.694,48.7116,48.6324,48.6412,16620.0
2022-04-11 12:45:00,55.3,55.36,55.29,55.32,14711.0,48.65,48.7028,48.6412,48.6676,14711.0
2022-04-11 12:50:00,55.32,55.33,55.22,55.22,31156.0,48.6676,48.6764,48.5796,48.5796,31156.0
2022-04-11 12:55:00,55.22,55.25,55.16,55.23,18314.0,48.5796,48.606,48.5268,48.5884,18314.0
2022-04-11 13:00:00,55.24,55.3,55.2,55.25,11370.0,48.5972,48.65,48.562,48.606,11370.0
2022-04-11 13:05:00,55.26,55.28,55.21,55.24,15639.0,48.6148,48.6324,48.5708,48.5972,15639.0
2022-04-11 13:10:00,55.24,55.25,55.15,55.15,6367.0,48.5972,48.606,48.518,48.518,6367.0
2022-04-11 13:15:00,55.2,55.2,55.07,55.12,23543.0,48.562,48.562,48.4476,48.4916,23543.0
2022-04-11 13:20:00,55.12,55.15,55.03,55.03,17599.0,48.4916,48.518,48.4125,48.4125,17599.0
2022-04-11 13:25:00,55.03,55.12,55.03,55.09,18687.0,48.4125,48.4916,48.4125,48.4652,18687.0
2022-04-11 13:30:00,55.12,55.16,55.09,55.16,7625.0,48.4916,48.5268,48.4652,48.5268,7625.0
2022-04-11 13:35:00,55.16,55.2,55.12,55.17,19362.0,48.5268,48.562,48.4916,48.5356,19362.0
2022-04-11 13:40:00,55.17,55.22,55.14,55.16,23361.0,48.5356,48.5796,48.5092,48.5268,23361.0
2022-04-11 13:45:00,55.16,55.23,55.14,55.2,7509.0,48.5268,48.5884,48.5092,48.562,7509.0
2022-04-11 13:50:00,55.21,55.23,55.17,55.22,20668.0,48.5708,48.5884,48.5356,48.5796,20668.0
2022-04-11 13:55:00,55.21,55.25,55.19,55.22,14698.0,48.5708,48.606,48.5532,48.5796,14698.0
2022-04-11 14:00:00,55.24,55.28,55.21,55.23,13163.0,48.5972,48.6324,48.5708,48.5884,13163.0
2022-04-11 14:05:00,55.25,55.33,55.24,55.28,10924.0,48.606,48.6764,48.5972,48.6324,10924.0
2022-04-11 14:10:00,55.29,55.33,55.26,55.27,17220.0,48.6412,48.6764,48.6148,48.6236,17220.0
2022-04-11 14:15:00,55.27,55.27,55.21,55.22,13618.0,48.6236,48.6236,48.5708,48.5796,13618.0
2022-04-11 14:20:00,55.21,55.3,55.2,55.28,20809.0,48.5708,48.65,48.562,48.6324,20809.0
2022-04-11 14:25:00,55.29,55.3,55.26,55.27,16444.0,48.6412,48.65,48.6148,48.6236,16444.0
2022-04-11 14:30:00,55.28,55.33,55.23,55.32,9388.0,48.6324,48.6764,48.5884,48.6676,9388.0
2022-04-11 14:35:00,55.32,55.37,55.31,55.37,13224.0,48.6676,48.7116,48.6588,48.7116,13224.0
2022-04-11 14:40:00,55.37,55.39,55.34,55.36,14427.0,48.7116,48.7292,48.6852,48.7028,14427.0
2022-04-11 14:45:00,55.37,55.39,55.33,55.36,23486.0,48.7116,48.7292,48.6764,48.7028,23486.0
2022-04-11 14:50:00,55.37,55.4,55.34,55.35,10654.0,48.7116,48.738,48.6852,48.694,10654.0
2022-04-11 14:55:00,55.36,55.48,55.36,55.47,29390.0,48.7028,48.8083,48.7028,48.7995,29390.0
2022-04-11 15:00:00,55.47,55.51,55.45,55.46,30361.0,48.7995,48.8347,48.7819,48.7907,30361.0
2022-04-11 15:05:00,55.45,55.49,55.43,55.46,21861.0,48.7819,48.8171,48.7644,48.7907,21861.0
2022-04-11 15:10:00,55.47,55.5,55.45,55.46,19702.0,48.7995,48.8259,48.7819,48.7907,19702.0
2022-04-11 15:15:00,55.47,55.48,55.39,55.4,17815.0,48.7995,48.8083,48.7292,48.738,17815.0
2022-04-11 15:20:00,55.38,55.41,55.36,55.38,22835.0,48.7204,48.7468,48.7028,48.7204,22835.0
2022-04-11 15:25:00,55.39,55.43,55.34,55.35,27761.0,48.7292,48.7644,48.6852,48.694,27761.0
2022-04-11 15:30:00,55.35,55.37,55.31,55.35,36787.0,48.694,48.7116,48.6588,48.694,36787.0
2022-04-11 15:35:00,55.35,55.36,55.25,55.26,40822.0,48.694,48.7028,48.606,48.6148,40822.0
2022-04-11 15:40:00,55.25,55.34,55.23,55.32,48853.0,48.606,48.6852,48.5884,48.6676,48853.0
2022-04-11 15:45:00,55.3,55.43,55.28,55.39,96972.0,48.65,48.7644,48.6324,48.7292,96972.0
2022-04-11 15:50:00,55.37,55.41,55.32,55.34,78851.0,48.7116,48.7468,48.6676,48.6852,78851.0
2022-04-11 15:55:00,55.32,55.36,55.25,55.32,158339.0,48.6676,48.7028,48.606,48.6676,158339.0
2022-04-12 09:30:00,56.24,56.54,56.22,56.47,309831.0,49.4769,49.7409,49.4594,49.6793,309831.0
2022-04-12 09:35:00,56.48,56.62,56.34,56.44,135835.0,49.6881,49.8113,49.5649,49.6529,135835.0
2022-04-12 09:40:00,56.46,56.62,56.46,56.55,61296.0,49.6705,49.8113,49.6705,49.7497,61296.0
2022-04-12 09:45:00,56.54,56.55,56.32,56.36,39223.0,49.7409,49.7497,49.5473,49.5825,39223.0
2022-04-12 09:50:00,56.37,56.52,56.31,56.47,25909.0,49.5913,49.7233,49.5385,49.6793,25909.0
2022-04-12 09:55:00,56.46,56.5,56.34,56.48,35871.0,49.6705,49.7057,49.5649,49.6881,35871.0
2022-04-12 10:00:00,56.49,56.53,56.43,56.51,53396.0,49.6969,49.7321,49.6441,49.7145,53396.0
2022-04-12 10:05:00,56.5,56.5,56.36,56.36,37094.0,49.7057,49.7057,49.5825,49.5825,37094.0
2022-04-12 10:10:00,56.37,56.44,56.26,56.4,53638.0,49.5913,49.6529,49.4945,49.6177,53638.0
2022-04-12 10:15:00,56.4,56.48,56.3,56.35,111129.0,49.6177,49.6881,49.5297,49.5737,111129.0
2022-04-12 10:20:00,56.35,56.48,56.34,56.37,57569.0,49.5737,49.6881,49.5649,49.5913,57569.0
2022-04-12 10:25:00,56.36,56.42,56.31,56.37,39182.0,49.5825,49.6353,49.5385,49.5913,39182.0
2022-04-12 10:30:00,56.38,56.55,56.34,56.53,83029.0,49.6001,49.7497,49.5649,49.7321,83029.0
2022-04-12 10:35:00,56.54,56.62,56.52,56.58,69907.0,49.7409,49.8113,49.7233,49.7761,69907.0
2022-04-12 10:40:00,56.58,56.61,56.54,56.57,101886.0,49.7761,49.8025,49.7409,49.7673,101886.0
2022-04-12 10:45:00,56.57,56.69,56.57,56.67,34967.0,49.7673,49.8728,49.7673,49.8552,34967.0
2022-04-12 10:50:00,56.69,56.73,56.63,56.69,29660.0,49.8728,49.908,49.82,49.8728,29660.0
2022-04-12 10:55:00,56.67,56.67,56.56,56.6,32427.0,49.8552,49.8552,49.7585,49.7937,32427.0
2022-04-12 11:00:00,56.6,56.61,56.48,56.59,53771.0,49.7937,49.8025,49.6881,49.7849,53771.0
2022-04-12 11:05:00,56.59,56.65,56.55,56.63,56742.0,49.7849,49.8376,49.7497,49.82,56742.0
2022-04-12 11:10:00,56.64,56.65,56.54,56.54,43007.0,49.8288,49.8376,49.7409,49.7409,43007.0
2022-04-12 11:15:00,56.55,56.56,56.46,56.55,35618.0,49.7497,49.7585,49.6705,49.7497,35618.0
2022-04-12 11:20:00,56.55,56.61,56.54,56.58,33071.0,49.7497,49.8025,49.7409,49.7761,33071.0
2022-04-12 11:25:00,56.57,56.63,56.56,56.59,28211.0,49.7673,49.82,49.7585,49.7849,28211.0
2022-04-12 11:30:00,56.59,56.59,56.41,56.45,36003.0,49.7849,49.7849,49.6265,49.6617,36003.0
2022-04-12 11:35:00,56.45,56.51,56.41,56.45,8868.0,49.6617,49.7145,49.6265,49.6617,8868.0
2022-04-12 11:40:00,56.43,56.46,56.4,56.43,9076.0,49.6441,49.6705,49.6177,49.6441,9076.0
2022-04-12 11:45:00,56.44,56.45,56.36,56.44,38638.0,49.6529,49.6617,49.5825,49.6529,38638.0
2022-04-12 11:50:00,56.44,56.49,56.42,56.46,10917.0,49.6529,49.6969,49.6353,49.6705,10917.0
2022-04-12 11:55:00,56.45,56.48,56.41,56.43,15506.0,49.6617,49.6881,49.6265,49.6441,15506.0
2022-04-12 12:00:00,56.45,56.46,56.4,56.42,13097.0,49.6617,49.6705,49.6177,49.6353,13097.0
2022-04-12 12:05:00,56.41,56.42,56.31,56.35,31148.0,49.6265,49.6353,49.5385,49.5737,31148.0
2022-04-12 12:10:00,56.38,56.39,56.33,56.35,7786.0,49.6001,49.6089,49.5561,49.5737,7786.0
2022-04-12 12:15:00,56.34,56.39,56.33,56.36,20127.0,49.5649,49.6089,49.5561,49.5825,20127.0
2022-04-12 12:20:00,56.34,56.36,56.29,56.31,11991.0,49.5649,49.5825,49.5209,49.5385,11991.0
2022-04-12 12:25:00,56.3,56.32,56.26,56.31,29573.0,49.5297,49.5473,49.4945,49.5385,29573.0
2022-04-12 12:30:00,56.31,56.36,56.31,56.35,22788.0,49.5385,49.5825,49.5385,49.5737,22788.0
2022-04-12 12:35:00,56.32,56.41,56.31,56.35,55414.0,49.5473,49.6265,49.5385,49.5737,55414.0
2022-04-12 12:40:00,56.34,56.36,56.27,56.29,28846.0,49.5649,49.5825,49.5033,49.5209,28846.0
2022-04-12 12:45:00,56.3,56.3,56.22,56.25,50625.0,49.5297,49.5297,49.4594,49.4857,50625.0
2022-04-12 12:50:00,56.25,56.3,56.23,56.29,16534.0,49.4857,49.5297,49.4682,49.5209,16534.0
2022-04-12 12:55:00,56.29,56.3,56.24,56.26,13964.0,49.5209,49.5297,49.4769,49.4945,13964.0
2022-04-12 13:00:00,56.26,56.28,56.19,56.19,14045.0,49.4945,49.5121,49.433,49.433,14045.0
2022-04-12 13:05:00,56.21,56.27,56.2,56.23,10930.0,49.4506,49.5033,49.4418,49.4682,10930.0
2022-04-12 13:10:00,56.23,56.28,56.22,56.24,20267.0,49.4682,49.5121,49.4594,49.4769,20267.0
2022-04-12 13:15:00,56.24,56.3,56.22,56.3,18098.0,49.4769,49.5297,49.4594,49.5297,18098.0
2022-04-12 13:20:00,56.3,56.32,56.24,56.29,13447.0,49.5297,49.5473,49.4769,49.5209,13447.0
2022-04-12 13:25:00,56.3,56.3,56.23,56.24,13589.0,49.5297,49.5297,49.4682,49.4769,13589.0
2022-04-12 13:30:00,56.23,56.24,56.14,56.17,34268.0,49.4682,49.4769,49.389,49.4154,34268.0
2022-04-12 13:35:00,56.19,56.2,56.13,56.15,8162.0,49.433,49.4418,49.3802,49.3978,8162.0
2022-04-12 13:40:00,56.14,56.15,56.08,56.1,23656.0,49.389,49.3978,49.3362,49.3538,23656.0
2022-04-12 13:45:00,56.09,56.1,56.04,56.07,13340.0,49.345,49.3538,49.301,49.3274,13340.0
2022-04-12 13:50:00,56.08,56.08,55.98,55.98,20801.0,49.3362,49.3362,49.2482,49.2482,20801.0
2022-04-12 13:55:00,55.99,55.99,55.9,55.95,15454.0,49.257,49.257,49.1778,49.2218,15454.0
2022-04-12 14:00:00,55.95,56.02,55.88,56.01,37165.0,49.2218,49.2834,49.1602,49.2746,37165.0
2022-04-12 14:05:00,56.0,56.05,55.99,56.01,43100.0,49.2658,49.3098,49.257,49.2746,43100.0
2022-04-12 14:10:00,56.02,56.04,55.96,55.99,8237.0,49.2834,49.301,49.2306,49.257,8237.0
2022-04-12 14:15:00,55.98,56.02,55.97,56.0,11677.0,49.2482,49.2834,49.2394,49.2658,11677.0
2022-04-12 14:20:00,56.01,56.07,55.99,56.0,21699.0,49.2746,49.3274,49.257,49.2658,21699.0
2022-04-12 14:25:00,56.0,56.02,55.95,56.0,20671.0,49.2658,49.2834,49.2218,49.2658,20671.0
2022-04-12 14:30:00,55.99,56.0,55.95,56.0,19082.0,49.257,49.2658,49.2218,49.2658,19082.0
2022-04-12 14:35:00,56.01,56.12,55.97,56.09,59144.0,49.2746,49.3714,49.2394,49.345,59144.0
2022-04-12 14:40:00,56.08,56.1,55.9,55.91,25338.0,49.3362,49.3538,49.1778,49.1866,25338.0
2022-04-12 14:45:00,55.92,56.0,55.92,55.95,22862.0,49.1954,49.2658,49.1954,49.2218,22862.0
2022-04-12 14:50:00,55.96,55.97,55.89,55.96,13555.0,49.2306,49.2394,49.169,49.2306,13555.0
2022-04-12 14:55:00,55.95,56.0,55.94,55.97,12087.0,49.2218,49.2658,49.213,49.2394,12087.0
2022-04-12 15:00:00,55.97,56.01,55.9,55.93,7872.0,49.2394,49.2746,49.1778,49.2042,7872.0
2022-04-12 15:05:00,55.93,55.96,55.84,55.85,14713.0,49.2042,49.2306,49.125,49.1338,14713.0
2022-04-12 15:10:00,55.85,55.86,55.78,55.81,43166.0,49.1338,49.1426,49.0723,49.0987,43166.0
2022-04-12 15:15:00,55.81,55.82,55.77,55.8,14027.0,49.0987,49.1075,49.0635,49.0899,14027.0
2022-04-12 15:20:00,55.8,55.82,55.78,55.8,15866.0,49.0899,49.1075,49.0723,49.0899,15866.0
2022-04-12 15:25:00,55.79,55.79,55.73,55.75,21651.0,49.0811,49.0811,49.0283,49.0459,21651.0
2022-04-12 15:30:00,55.76,55.83,55.72,55.83,89695.0,49.0547,49.1163,49.0195,49.1163,89695.0
2022-04-12 15:35:00,55.83,55.93,55.83,55.91,66499.0,49.1163,49.2042,49.1163,49.1866,66499.0
2022-04-12 15:40:00,55.93,55.99,55.92,55.97,124913.0,49.2042,49.257,49.1954,49.2394,124913.0
2022-04-12 15:45:00,55.96,56.05,55.95,55.98,79365.0,49.2306,49.3098,49.2218,49.2482,79365.0
2022-04-12 15:50:00,55.98,56.0,55.9,55.98,105056.0,49.2482,49.2658,49.1778,49.2482,105056.0
2022-04-12 15:55:00,55.97,56.0,55.92,55.99,125807.0,49.2394,49.2658,49.1954,49.257,125807.0
2022-04-13 09:30:00,57.0,57.14,56.96,57.07,294790.0,50.1456,50.2687,50.1104,50.2071,294790.0
2022-04-13 09:35:00,57.07,57.08,56.93,57.08,65311.0,50.2071,50.2159,50.084,50.2159,65311.0
2022-04-13 09:40:00,57.07,57.21,56.96,56.98,95371.0,50.2071,50.3303,50.1104,50.128,95371.0
2022-04-13 09:45:00,56.98,56.99,56.76,56.83,104141.0,50.128,50.1368,49.9344,49.996,104141.0
2022-04-13 09:50:00,56.84,56.87,56.72,56.76,68945.0,50.0048,50.0312,49.8992,49.9344,68945.0
2022-04-13 09:55:00,56.77,56.8,56.68,56.74,45135.0,49.9432,49.9696,49.864,49.9168,45135.0
2022-04-13 10:00:00,56.76,56.78,56.63,56.67,34178.0,49.9344,49.952,49.82,49.8552,34178.0
2022-04-13 10:05:00,56.67,56.72,56.63,56.7,46360.0,49.8552,49.8992,49.82,49.8816,46360.0
2022-04-13 10:10:00,56.7,56.79,56.65,56.79,54368.0,49.8816,49.9608,49.8376,49.9608,54368.0
2022-04-13 10:15:00,56.79,56.82,56.72,56.73,38645.0,49.9608,49.9872,49.8992,49.908,38645.0
2022-04-13 10:20:00,56.74,56.9,56.73,56.87,56064.0,49.9168,50.0576,49.908,50.0312,56064.0
2022-04-13 10:25:00,56.88,56.93,56.79,56.79,60636.0,50.04,50.084,49.9608,49.9608,60636.0
2022-04-13 10:30:00,56.76,56.77,56.57,56.66,119282.0,49.9344,49.9432,49.7673,49.8464,119282.0
2022-04-13 10:35:00,56.66,56.76,56.65,56.72,42681.0,49.8464,49.9344,49.8376,49.8992,42681.0
2022-04-13 10:40:00,56.72,56.73,56.63,56.7,25533.0,49.8992,49.908,49.82,49.8816,25533.0
2022-04-13 10:45:00,56.7,56.73,56.64,56.67,23693.0,49.8816,49.908,49.8288,49.8552,23693.0
2022-04-13 10:50:00,56.68,56.87,56.68,56.87,37647.0,49.864,50.0312,49.864,50.0312,37647.0
2022-04-13 10:55:00,56.86,56.89,56.82,56.85,17745.0,50.0224,50.0488,49.9872,50.0136,17745.0
2022-04-13 11:00:00,56.85,56.89,56.8,56.85,47349.0,50.0136,50.0488,49.9696,50.0136,47349.0
2022-04-13 11:05:00,56.85,56.91,56.84,56.89,33239.0,50.0136,50.0664,50.0048,50.0488,33239.0
2022-04-13 11:10:00,56.89,56.95,56.86,56.91,17904.0,50.0488,50.1016,50.0224,50.0664,17904.0
2022-04-13 11:15:00,56.92,56.96,56.9,56.93,20135.0,50.0752,50.1104,50.0576,50.084,20135.0
2022-04-13 11:20:00,56.91,56.94,56.89,56.93,29240.0,50.0664,50.0928,50.0488,50.084,29240.0
2022-04-13 11:25:00,56.93,56.96,56.88,56.92,26742.0,50.084,50.1104,50.04,50.0752,26742.0
2022-04-13 11:30:00,56.91,57.02,56.85,56.93,117755.0,50.0664,50.1631,50.0136,50.084,117755.0
2022-04-13 11:35:00,56.93,56.95,56.85,56.86,12646.0,50.084,50.1016,50.0136,50.0224,12646.0
2022-04-13 11:40:00,56.86,56.86,56.8,56.85,11965.0,50.0224,50.0224,49.9696,50.0136,11965.0
2022-04-13 11:45:00,56.85,56.9,56.83,56.9,10508.0,50.0136,50.0576,49.996,50.0576,10508.0
2022-04-13 11:50:00,56.88,56.91,56.87,56.88,10404.0,50.04,50.0664,50.0312,50.04,10404.0
2022-04-13 11:55:00,56.88,56.89,56.81,56.83,19861.0,50.04,50.0488,49.9784,49.996,19861.0
2022-04-13 12:00:00,56.84,56.9,56.82,56.9,32156.0,50.0048,50.0576,49.9872,50.0576,32156.0
2022-04-13 12:05:00,56.9,56.9,56.84,56.89,22968.0,50.0576,50.0576,50.0048,50.0488,22968.0
2022-04-13 12:10:00,56.89,56.89,56.84,56.85,10423.0,50.0488,50.0488,50.0048,50.0136,10423.0
2022-04-13 12:15:00,56.86,56.89,56.83,56.84,17075.0,50.0224,50.0488,49.996,50.0048,17075.0
2022-04-13 12:20:00,56.86,56.9,56.84,56.85,15122.0,50.0224,50.0576,50.0048,50.0136,15122.0
2022-04-13 12:25:00,56.85,56.87,56.82,56.84,21656.0,50.0136,50.0312,49.9872,50.0048,21656.0
2022-04-13 12:30:00,56.84,56.94,56.84,56.94,15369.0,50.0048,50.0928,50.0048,50.0928,15369.0
2022-04-13 12:35:00,56.94,56.95,56.92,56.94,8937.0,50.0928,50.1016,50.0752,50.0928,8937.0
2022-04-13 12:40:00,56.93,56.99,56.92,56.98,13096.0,50.084,50.1368,50.0752,50.128,13096.0
2022-04-13 12:45:00,56.97,56.99,56.95,56.97,12471.0,50.1192,50.1368,50.1016,50.1192,12471.0
2022-04-13 12:50:00,56.96,56.96,56.9,56.91,12469.0,50.1104,50.1104,50.0576,50.0664,12469.0
2022-04-13 12:55:00,56.92,56.97,56.91,56.92,8455.0,50.0752,50.1192,50.0664,50.0752,8455.0
2022-04-13 13:00:00,56.92,56.97,56.92,56.97,11727.0,50.0752,50.1192,50.0752,50.1192,11727.0
2022-04-13 13:05:00,56.96,57.04,56.96,57.02,29418.0,50.1104,50.1807,50.1104,50.1631,29418.0
2022-04-13 13:10:00,57.01,57.04,57.0,57.0,7724.0,50.1544,50.1807,50.1456,50.1456,7724.0
2022-04-13 13:15:00,57.0,57.02,56.99,57.02,10876.0,50.1456,50.1631,50.1368,50.1631,10876.0
2022-04-13 13:20:00,57.02,57.04,57.01,57.04,13448.0,50.1631,50.1807,50.1544,50.1807,13448.0
2022-04-13 13:25:00,57.04,57.09,57.03,57.07,30036.0,50.1807,50.2247,50.1719,50.2071,30036.0
2022-04-13 13:30:00,57.06,57.07,57.03,57.05,16775.0,50.1983,50.2071,50.1719,50.1895,16775.0
2022-04-13 13:35:00,57.05,57.06,56.98,57.01,15353.0,50.1895,50.1983,50.128,50.1544,15353.0
2022-04-13 13:40:00,57.0,57.04,56.96,56.99,13741.0,50.1456,50.1807,50.1104,50.1368,13741.0
2022-04-13 13:45:00,57.0,57.03,56.97,57.01,13244.0,50.1456,50.1719,50.1192,50.1544,13244.0
2022-04-13 13:50:00,57.01,57.04,57.0,57.02,14023.0,50.1544,50.1807,50.1456,50.1631,14023.0
2022-04-13 13:55:00,57.01,57.01,56.96,57.0,19806.0,50.1544,50.1544,50.1104,50.1456,19806.0
2022-04-13 14:00:00,57.0,57.02,56.92,56.94,37546.0,50.1456,50.1631,50.0752,50.0928,37546.0
2022-04-13 14:05:00,56.94,56.95,56.92,56.94,52563.0,50.0928,50.1016,50.0752,50.0928,52563.0
2022-04-13 14:10:00,56.94,56.94,56.92,56.94,23504.0,50.0928,50.0928,50.0752,50.0928,23504.0
2022-04-13 14:15:00,56.94,56.94,56.91,56.92,10307.0,50.0928,50.0928,50.0664,50.0752,10307.0
2022-04-13 14:20:00,56.92,56.93,56.89,56.9,26965.0,50.0752,50.084,50.0488,50.0576,26965.0
2022-04-13 14:25:00,56.9,56.91,56.84,56.85,28555.0,50.0576,50.0664,50.0048,50.0136,28555.0
2022-04-13 14:30:00,56.85,56.86,56.81,56.85,52893.0,50.0136,50.0224,49.9784,50.0136,52893.0
2022-04-13 14:35:00,56.84,56.85,56.82,56.85,46056.0,50.0048,50.0136,49.9872,50.0136,46056.0
2022-04-13 14:40:00,56.85,56.94,56.85,56.92,46800.0,50.0136,50.0928,50.0136,50.0752,46800.0
2022-04-13 14:45:00,56.92,56.92,56.84,56.86,36907.0,50.0752,50.0752,50.0048,50.0224,36907.0
2022-04-13 14:50:00,56.85,56.87,56.82,56.84,46754.0,50.0136,50.0312,49.9872,50.0048,46754.0
2022-04-13 14:55:00,56.85,56.87,56.84,56.86,34978.0,50.0136,50.0312,50.0048,50.0224,34978.0
2022-04-13 15:00:00,56.86,56.87,56.84,56.87,22626.0,50.0224,50.0312,50.0048,50.0312,22626.0
2022-04-13 15:05:00,56.87,56.96,56.86,56.94,72279.0,50.0312,50.1104,50.0224,50.0928,72279.0
2022-04-13 15:10:00,56.94,56.97,56.92,56.97,34690.0,50.0928,50.1192,50.0752,50.1192,34690.0
2022-04-13 15:15:00,56.97,57.0,56.96,56.98,25618.0,50.1192,50.1456,50.1104,50.128,25618.0
2022-04-13 15:20:00,56.98,57.05,56.97,57.04,40496.0,50.128,50.1895,50.1192,50.1807,40496.0
2022-04-13 15:25:00,57.04,57.07,57.01,57.07,60293.0,50.1807,50.2071,50.1544,50.2071,60293.0
2022-04-13 15:30:00,57.06,57.08,57.04,57.07,39958.0,50.1983,50.2159,50.1807,50.2071,39958.0
2022-04-13 15:35:00,57.07,57.11,57.05,57.09,60352.0,50.2071,50.2423,50.1895,50.2247,60352.0
2022-04-13 15:40:00,57.1,57.12,57.03,57.03,84171.0,50.2335,50.2511,50.1719,50.1719,84171.0
2022-04-13 15:45:00,57.04,57.1,57.0,57.08,111446.0,50.1807,50.2335,50.1456,50.2159,111446.0
2022-04-13 15:50:00,57.07,57.1,57.01,57.04,112172.0,50.2071,50.2335,50.1544,50.1807,112172.0
2022-04-13 15:55:00,57.03,57.07,56.99,57.04,202965.0,50.1719,50.2071,50.1368,50.1807,202965.0
2022-04-14 09:30:00,57.04,57.23,57.0,57.2,201973.0,50.1807,50.3479,50.1456,50.3215,201973.0
2022-04-14 09:35:00,57.21,57.28,57.19,57.25,63448.0,50.3303,50.3919,50.3127,50.3655,63448.0
2022-04-14 09:40:00,57.24,57.24,57.06,57.08,26679.0,50.3567,50.3567,50.1983,50.2159,26679.0
2022-04-14 09:45:00,57.06,57.09,56.98,57.05,21972.0,50.1983,50.2247,50.128,50.1895,21972.0
2022-04-14 09:50:00,57.05,57.07,56.92,56.95,31541.0,50.1895,50.2071,50.0752,50.1016,31541.0
2022-04-14 09:55:00,56.99,57.15,56.98,57.06,31723.0,50.1368,50.2775,50.128,50.1983,31723.0
2022-04-14 10:00:00,57.08,57.19,57.07,57.18,20381.0,50.2159,50.3127,50.2071,50.3039,20381.0
2022-04-14 10:05:00,57.19,57.21,57.1,57.15,24612.0,50.3127,50.3303,50.2335,50.2775,24612.0
2022-04-14 10:10:00,57.15,57.19,57.12,57.15,35590.0,50.2775,50.3127,50.2511,50.2775,35590.0
2022-04-14 10:15:00,57.15,57.21,57.15,57.2,34608.0,50.2775,50.3303,50.2775,50.3215,34608.0
2022-04-14 10:20:00,57.2,57.28,57.18,57.26,40664.0,50.3215,50.3919,50.3039,50.3743,40664.0
2022-04-14 10:25:00,57.23,57.28,57.21,57.26,27637.0,50.3479,50.3919,50.3303,50.3743,27637.0
2022-04-14 10:30:00,57.27,57.3,57.24,57.27,39465.0,50.3831,50.4095,50.3567,50.3831,39465.0
2022-04-14 10:35:00,57.28,57.29,57.1,57.11,28494.0,50.3919,50.4007,50.2335,50.2423,28494.0
2022-04-14 10:40:00,57.12,57.21,57.11,57.19,29870.0,50.2511,50.3303,50.2423,50.3127,29870.0
2022-04-14 10:45:00,57.2,57.23,57.15,57.21,18342.0,50.3215,50.3479,50.2775,50.3303,18342.0
2022-04-14 10:50:00,57.19,57.19,57.07,57.09,27444.0,50.3127,50.3127,50.2071,50.2247,27444.0
2022-04-14 10:55:00,57.05,57.06,57.0,57.02,27131.0,50.1895,50.1983,50.1456,50.1631,27131.0
2022-04-14 11:00:00,57.0,57.03,56.96,56.99,27675.0,50.1456,50.1719,50.1104,50.1368,27675.0
2022-04-14 11:05:00,56.99,57.13,56.98,57.13,40800.0,50.1368,50.2599,50.128,50.2599,40800.0
2022-04-14 11:10:00,57.12,57.18,57.09,57.14,26825.0,50.2511,50.3039,50.2247,50.2687,26825.0
2022-04-14 11:15:00,57.15,57.19,57.1,57.11,32692.0,50.2775,50.3127,50.2335,50.2423,32692.0
2022-04-14 11:20:00,57.09,57.13,57.02,57.1,18285.0,50.2247,50.2599,50.1631,50.2335,18285.0
2022-04-14 11:25:00,57.1,57.11,57.04,57.06,17843.0,50.2335,50.2423,50.1807,50.1983,17843.0
2022-04-14 11:30:00,57.06,57.23,57.02,57.17,112107.0,50.1983,50.3479,50.1631,50.2951,112107.0
2022-04-14 11:35:00,57.17,57.17,57.07,57.08,35320.0,50.2951,50.2951,50.2071,50.2159,35320.0
2022-04-14 11:40:00,57.07,57.07,56.93,56.93,15139.0,50.2071,50.2071,50.084,50.084,15139.0
2022-04-14 11:45:00,56.92,56.96,56.87,56.93,12789.0,50.0752,50.1104,50.0312,50.084,12789.0
2022-04-14 11:50:00,56.93,56.93,56.88,56.9,9588.0,50.084,50.084,50.04,50.0576,9588.0
2022-04-14 11:55:00,56.9,56.98,56.88,56.96,20529.0,50.0576,50.128,50.04,50.1104,20529.0
2022-04-14 12:00:00,56.96,57.08,56.96,57.04,10148.0,50.1104,50.2159,50.1104,50.1807,10148.0
2022-04-14 12:05:00,57.04,57.15,57.04,57.11,16831.0,50.1807,50.2775,50.1807,50.2423,16831.0
2022-04-14 12:10:00,57.12,57.2,57.11,57.17,15366.0,50.2511,50.3215,50.2423,50.2951,15366.0
2022-04-14 12:15:00,57.17,57.19,57.11,57.13,10219.0,50.2951,50.3127,50.2423,50.2599,10219.0
2022-04-14 12:20:00,57.14,57.14,57.05,57.1,8550.0,50.2687,50.2687,50.1895,50.2335,8550.0
2022-04-14 12:25:00,57.1,57.1,57.05,57.09,10189.0,50.2335,50.2335,50.1895,50.2247,10189.0
2022-04-14 12:30:00,57.09,57.09,57.0,57.02,18526.0,50.2247,50.2247,50.1456,50.1631,18526.0
2022-04-14 12:35:00,57.02,57.06,56.94,56.96,33094.0,50.1631,50.1983,50.0928,50.1104,33094.0
2022-04-14 12:40:00,56.94,56.98,56.9,56.94,6544.0,50.0928,50.128,50.0576,50.0928,6544.0
2022-04-14 12:45:00,56.95,56.96,56.91,56.95,11420.0,50.1016,50.1104,50.0664,50.1016,11420.0
2022-04-14 12:50:00,56.94,56.99,56.93,56.97,16808.0,50.0928,50.1368,50.084,50.1192,16808.0
2022-04-14 12:55:00,56.98,56.99,56.92,56.94,13523.0,50.128,50.1368,50.0752,50.0928,13523.0
2022-04-14 13:00:00,56.94,57.02,56.92,56.99,11523.0,50.0928,50.1631,50.0752,50.1368,11523.0
2022-04-14 13:05:00,56.99,57.0,56.95,56.99,5078.0,50.1368,50.1456,50.1016,50.1368,5078.0
2022-04-14 13:10:00,57.0,57.08,56.99,57.01,8993.0,50.1456,50.2159,50.1368,50.1544,8993.0
2022-04-14 13:15:00,57.0,57.03,56.99,57.0,10817.0,50.1456,50.1719,50.1368,50.1456,10817.0
2022-04-14 13:20:00,57.01,57.06,57.0,57.06,8076.0,50.1544,50.1983,50.1456,50.1983,8076.0
2022-04-14 13:25:00,57.07,57.08,57.05,57.08,5034.0,50.2071,50.2159,50.1895,50.2159,5034.0
2022-04-14 13:30:00,57.08,57.09,56.99,57.07,46838.0,50.2159,50.2247,50.1368,50.2071,46838.0
2022-04-14 13:35:00,57.08,57.09,57.03,57.05,12305.0,50.2159,50.2247,50.1719,50.1895,12305.0
2022-04-14 13:40:00,57.06,57.09,57.04,57.09,5906.0,50.1983,50.2247,50.1807,50.2247,5906.0
2022-04-14 13:45:00,57.09,57.13,57.07,57.13,24992.0,50.2247,50.2599,50.2071,50.2599,24992.0
2022-04-14 13:50:00,57.12,57.17,57.12,57.17,15201.0,50.2511,50.2951,50.2511,50.2951,15201.0
2022-04-14 13:55:00,57.17,57.23,57.16,57.22,42799.0,50.2951,50.3479,50.2863,50.3391,42799.0
2022-04-14 14:00:00,57.24,57.31,57.22,57.27,31901.0,50.3567,50.4183,50.3391,50.3831,31901.0
2022-04-14 14:05:00,57.28,57.29,57.24,57.26,19528.0,50.3919,50.4007,50.3567,50.3743,19528.0
2022-04-14 14:10:00,57.27,57.3,57.21,57.23,34857.0,50.3831,50.4095,50.3303,50.3479,34857.0
2022-04-14 14:15:00,57.23,57.26,57.2,57.23,20312.0,50.3479,50.3743,50.3215,50.3479,20312.0
2022-04-14 14:20:00,57.23,57.23,57.17,57.19,14076.0,50.3479,50.3479,50.2951,50.3127,14076.0
2022-04-14 14:25:00,57.18,57.25,57.18,57.23,22558.0,50.3039,50.3655,50.3039,50.3479,22558.0
2022-04-14 14:30:00,57.23,57.29,57.22,57.26,20413.0,50.3479,50.4007,50.3391,50.3743,20413.0
2022-04-14 14:35:00,57.27,57.42,57.26,57.39,73094.0,50.3831,50.515,50.3743,50.4887,73094.0
2022-04-14 14:40:00,57.39,57.47,57.39,57.43,79857.0,50.4887,50.559,50.4887,50.5238,79857.0
2022-04-14 14:45:00,57.44,57.47,57.41,57.45,18541.0,50.5326,50.559,50.5063,50.5414,18541.0
2022-04-14 14:50:00,57.46,57.48,57.37,57.39,11317.0,50.5502,50.5678,50.4711,50.4887,11317.0
2022-04-14 14:55:00,57.39,57.4,57.31,57.32,10824.0,50.4887,50.4975,50.4183,50.4271,10824.0
2022-04-14 15:00:00,57.33,57.35,57.3,57.35,25016.0,50.4359,50.4535,50.4095,50.4535,25016.0
2022-04-14 15:05:00,57.35,57.37,57.29,57.31,42231.0,50.4535,50.4711,50.4007,50.4183,42231.0
2022-04-14 15:10:00,57.31,57.36,57.3,57.35,25909.0,50.4183,50.4623,50.4095,50.4535,25909.0
2022-04-14 15:15:00,57.35,57.41,57.34,57.41,24101.0,50.4535,50.5063,50.4447,50.5063,24101.0
2022-04-14 15:20:00,57.4,57.43,57.36,57.38,27670.0,50.4975,50.5238,50.4623,50.4799,27670.0
2022-04-14 15:25:00,57.38,57.39,57.3,57.38,34572.0,50.4799,50.4887,50.4095,50.4799,34572.0
2022-04-14 15:30:00,57.37,57.4,57.33,57.33,30412.0,50.4711,50.4975,50.4359,50.4359,30412.0
2022-04-14 15:35:00,57.33,57.35,57.27,57.29,33547.0,50.4359,50.4535,50.3831,50.4007,33547.0
2022-04-14 15:40:00,57.29,57.34,57.28,57.29,70708.0,50.4007,50.4447,50.3919,50.4007,70708.0
2022-04-14 15:45:00,57.28,57.3,57.18,57.19,62024.0,50.3919,50.4095,50.3039,50.3127,62024.0
2022-04-14 15:50:00,57.19,57.23,57.13,57.21,102995.0,50.3127,50.3479,50.2599,50.3303,102995.0
2022-04-14 15:55:00,57.22,57.24,57.04,57.08,191488.0,50.3391,50.3567,50.1807,50.2159,191488.0
2022-04-18 09:30:00,57.25,57.34,56.88,56.88,105433.0,50.3655,50.4447,50.04,50.04,105433.0
2022-04-18 09:35:00,56.87,57.09,56.83,57.07,64685.0,50.0312,50.2247,49.996,50.2071,64685.0
2022-04-18 09:40:00,57.1,57.31,57.06,57.26,47907.0,50.2335,50.4183,50.1983,50.3743,47907.0
2022-04-18 09:45:00,57.25,57.36,57.25,57.3,41986.0,50.3655,50.4623,50.3655,50.4095,41986.0
2022-04-18 09:50:00,57.3,57.38,57.29,57.31,26342.0,50.4095,50.4799,50.4007,50.4183,26342.0
2022-04-18 09:55:00,57.31,57.32,57.21,57.28,26498.0,50.4183,50.4271,50.3303,50.3919,26498.0
2022-04-18 10:00:00,57.27,57.31,57.09,57.12,32662.0,50.3831,50.4183,50.2247,50.2511,32662.0
2022-04-18 10:05:00,57.11,57.21,57.03,57.16,26814.0,50.2423,50.3303,50.1719,50.2863,26814.0
2022-04-18 10:10:00,57.13,57.16,57.03,57.04,10299.0,50.2599,50.2863,50.1719,50.1807,10299.0
2022-04-18 10:15:00,57.04,57.04,56.94,57.0,26939.0,50.1807,50.1807,50.0928,50.1456,26939.0
2022-04-18 10:20:00,57.0,57.06,56.92,57.04,25952.0,50.1456,50.1983,50.0752,50.1807,25952.0
2022-04-18 10:25:00,57.04,57.11,57.0,57.08,32804.0,50.1807,50.2423,50.1456,50.2159,32804.0
2022-04-18 10:30:00,57.06,57.16,57.05,57.12,38154.0,50.1983,50.2863,50.1895,50.2511,38154.0
2022-04-18 10:35:00,57.12,57.14,57.04,57.13,28535.0,50.2511,50.2687,50.1807,50.2599,28535.0
2022-04-18 10:40:00,57.11,57.15,57.04,57.1,13685.0,50.2423,50.2775,50.1807,50.2335,13685.0
2022-04-18 10:45:00,57.09,57.16,57.08,57.16,9328.0,50.2247,50.2863,50.2159,50.2863,9328.0
2022-04-18 10:50:00,57.17,57.17,57.1,57.15,17916.0,50.2951,50.2951,50.2335,50.2775,17916.0
2022-04-18 10:55:00,57.15,57.18,57.1,57.16,14572.0,50.2775,50.3039,50.2335,50.2863,14572.0
2022-04-18 11:00:00,57.17,57.3,57.16,57.29,24920.0,50.2951,50.4095,50.2863,50.4007,24920.0
2022-04-18 11:05:00,57.28,57.3,57.19,57.25,14565.0,50.3919,50.4095,50.3127,50.3655,14565.0
2022-04-18 11:10:00,57.25,57.29,57.24,57.27,19563.0,50.3655,50.4007,50.3567,50.3831,19563.0
2022-04-18 11:15:00,57.27,57.33,57.26,57.3,13526.0,50.3831,50.4359,50.3743,50.4095,13526.0
2022-04-18 11:20:00,57.32,57.33,57.26,57.28,16893.0,50.4271,50.4359,50.3743,50.3919,16893.0
2022-04-18 11:25:00,57.27,57.3,57.23,57.26,21437.0,50.3831,50.4095,50.3479,50.3743,21437.0
2022-04-18 11:30:00,57.26,57.26,57.04,57.04,29820.0,50.3743,50.3743,50.1807,50.1807,29820.0
2022-04-18 11:35:00,57.05,57.13,57.04,57.09,15651.0,50.1895,50.2599,50.1807,50.2247,15651.0
2022-04-18 11:40:00,57.1,57.1,57.05,57.07,19654.0,50.2335,50.2335,50.1895,50.2071,19654.0
2022-04-18 11:45:00,57.07,57.16,57.06,57.09,18815.0,50.2071,50.2863,50.1983,50.2247,18815.0
2022-04-18 11:50:00,57.09,57.13,57.07,57.1,9924.0,50.2247,50.2599,50.2071,50.2335,9924.0
2022-04-18 11:55:00,57.1,57.19,57.09,57.18,19533.0,50.2335,50.3127,50.2247,50.3039,19533.0
2022-04-18 12:00:00,57.18,57.21,57.14,57.21,15702.0,50.3039,50.3303,50.2687,50.3303,15702.0
2022-04-18 12:05:00,57.21,57.27,57.2,57.22,14555.0,50.3303,50.3831,50.3215,50.3391,14555.0
2022-04-18 12:10:00,57.22,57.28,57.2,57.28,20621.0,50.3391,50.3919,50.3215,50.3919,20621.0
2022-04-18 12:15:00,57.28,57.28,57.23,57.25,13030.0,50.3919,50.3919,50.3479,50.3655,13030.0
2022-04-18 12:20:00,57.25,57.33,57.24,57.33,11943.0,50.3655,50.4359,50.3567,50.4359,11943.0
2022-04-18 12:25:00,57.33,57.38,57.32,57.37,20608.0,50.4359,50.4799,50.4271,50.4711,20608.0
2022-04-18 12:30:00,57.36,57.39,57.35,57.38,12502.0,50.4623,50.4887,50.4535,50.4799,12502.0
2022-04-18 12:35:00,57.39,57.42,57.38,57.39,12298.0,50.4887,50.515,50.4799,50.4887,12298.0
2022-04-18 12:40:00,57.39,57.47,57.38,57.47,27910.0,50.4887,50.559,50.4799,50.559,27910.0
2022-04-18 12:45:00,57.47,57.49,57.46,57.48,25765.0,50.559,50.5766,50.5502,50.5678,25765.0
2022-04-18 12:50:00,57.49,57.49,57.48,57.49,27946.0,50.5766,50.5766,50.5678,50.5766,27946.0
2022-04-18 12:55:00,57.49,57.6,57.48,57.59,115282.0,50.5766,50.6734,50.5678,50.6646,115282.0
2022-04-18 13:00:00,57.61,57.69,57.59,57.65,38636.0,50.6822,50.7526,50.6646,50.7174,38636.0
2022-04-18 13:05:00,57.66,57.72,57.65,57.71,18135.0,50.7262,50.779,50.7174,50.7702,18135.0
2022-04-18 13:10:00,57.73,57.77,57.66,57.67,17872.0,50.7878,50.823,50.7262,50.735,17872.0
2022-04-18 13:15:00,57.67,57.67,57.54,57.56,10243.0,50.735,50.735,50.6206,50.6382,10243.0
2022-04-18 13:20:00,57.56,57.61,57.53,57.6,7921.0,50.6382,50.6822,50.6118,50.6734,7921.0
2022-04-18 13:25:00,57.59,57.65,57.56,57.65,13262.0,50.6646,50.7174,50.6382,50.7174,13262.0
2022-04-18 13:30:00,57.66,57.73,57.63,57.71,15325.0,50.7262,50.7878,50.6998,50.7702,15325.0
2022-04-18 13:35:00,57.71,57.75,57.7,57.74,13868.0,50.7702,50.8054,50.7614,50.7966,13868.0
2022-04-18 13:40:00,57.73,57.74,57.66,57.66,76879.0,50.7878,50.7966,50.7262,50.7262,76879.0
2022-04-18 13:45:00,57.65,57.68,57.6,57.66,21182.0,50.7174,50.7438,50.6734,50.7262,21182.0
2022-04-18 13:50:00,57.67,57.67,57.61,57.61,12459.0,50.735,50.735,50.6822,50.6822,12459.0
2022-04-18 13:55:00,57.62,57.67,57.59,57.6,17008.0,50.691,50.735,50.6646,50.6734,17008.0
2022-04-18 14:00:00,57.62,57.64,57.58,57.58,17142.0,50.691,50.7086,50.6558,50.6558,17142.0
2022-04-18 14:05:00,57.59,57.59,57.49,57.53,13737.0,50.6646,50.6646,50.5766,50.6118,13737.0
2022-04-18 14:10:00,57.53,57.58,57.52,57.54,13956.0,50.6118,50.6558,50.603,50.6206,13956.0
2022-04-18 14:15:00,57.56,57.6,57.44,57.55,19791.0,50.6382,50.6734,50.5326,50.6294,19791.0
2022-04-18 14:20:00,57.52,57.53,57.48,57.5,11442.0,50.603,50.6118,50.5678,50.5854,11442.0
2022-04-18 14:25:00,57.5,57.5,57.4,57.49,20169.0,50.5854,50.5854,50.4975,50.5766,20169.0
2022-04-18 14:30:00,57.48,57.49,57.44,57.49,18445.0,50.5678,50.5766,50.5326,50.5766,18445.0
2022-04-18 14:35:00,57.5,57.52,57.45,57.47,16166.0,50.5854,50.603,50.5414,50.559,16166.0
2022-04-18 14:40:00,57.48,57.48,57.43,57.45,13286.0,50.5678,50.5678,50.5238,50.5414,13286.0
2022-04-18 14:45:00,57.46,57.47,57.41,57.45,17604.0,50.5502,50.559,50.5063,50.5414,17604.0
2022-04-18 14:50:00,57.45,57.49,57.44,57.46,6263.0,50.5414,50.5766,50.5326,50.5502,6263.0
2022-04-18 14:55:00,57.45,57.45,57.36,57.42,79829.0,50.5414,50.5414,50.4623,50.515,79829.0
2022-04-18 15:00:00,57.43,57.46,57.42,57.44,13944.0,50.5238,50.5502,50.515,50.5326,13944.0
2022-04-18 15:05:00,57.45,57.47,57.44,57.47,8106.0,50.5414,50.559,50.5326,50.559,8106.0
2022-04-18 15:10:00,57.47,57.48,57.4,57.4,7542.0,50.559,50.5678,50.4975,50.4975,7542.0
2022-04-18 15:15:00,57.42,57.46,57.41,57.41,21312.0,50.515,50.5502,50.5063,50.5063,21312.0
2022-04-18 15:20:00,57.43,57.45,57.36,57.37,14627.0,50.5238,50.5414,50.4623,50.4711,14627.0
2022-04-18 15:25:00,57.36,57.38,57.32,57.35,23552.0,50.4623,50.4799,50.4271,50.4535,23552.0
2022-04-18 15:30:00,57.34,57.35,57.26,57.27,25568.0,50.4447,50.4535,50.3743,50.3831,25568.0
2022-04-18 15:35:00,57.26,57.28,57.23,57.27,20693.0,50.3743,50.3919,50.3479,50.3831,20693.0
2022-04-18 15:40:00,57.26,57.32,57.25,57.3,38928.0,50.3743,50.4271,50.3655,50.4095,38928.0
2022-04-18 15:45:00,57.3,57.32,57.26,57.26,45304.0,50.4095,50.4271,50.3743,50.3743,45304.0
2022-04-18 15:50:00,57.25,57.32,57.23,57.3,38500.0,50.3655,50.4271,50.3479,50.4095,38500.0
2022-04-18 15:55:00,57.29,57.35,57.29,57.33,114035.0,50.4007,50.4535,50.4007,50.4359,114035.0
2022-04-19 09:30:00,57.89,57.95,57.73,57.89,232147.0,50.9285,50.9813,50.7878,50.9285,232147.0
2022-04-19 09:35:00,57.9,58.14,57.85,58.12,277389.0,50.9373,51.1485,50.8933,51.1309,277389.0
2022-04-19 09:40:00,58.11,58.39,58.1,58.35,135093.0,51.1221,51.3684,51.1133,51.3332,135093.0
2022-04-19 09:45:00,58.36,58.38,58.11,58.17,97593.0,51.342,51.3596,51.1221,51.1749,97593.0
2022-04-19 09:50:00,58.18,58.44,58.16,58.42,73244.0,51.1837,51.4124,51.1661,51.3948,73244.0
2022-04-19 09:55:00,58.42,58.51,58.37,58.46,52894.0,51.3948,51.474,51.3508,51.43,52894.0
2022-04-19 10:00:00,58.5,58.65,58.44,58.62,76096.0,51.4652,51.5971,51.4124,51.5707,76096.0
2022-04-19 10:05:00,58.61,58.64,58.53,58.64,79625.0,51.5619,51.5883,51.4916,51.5883,79625.0
2022-04-19 10:10:00,58.64,58.65,58.56,58.58,88256.0,51.5883,51.5971,51.518,51.5356,88256.0
2022-04-19 10:15:00,58.58,58.62,58.45,58.46,112930.0,51.5356,51.5707,51.4212,51.43,112930.0
2022-04-19 10:20:00,58.46,58.5,58.34,58.42,62079.0,51.43,51.4652,51.3244,51.3948,62079.0
2022-04-19 10:25:00,58.42,58.66,58.39,58.62,66882.0,51.3948,51.6059,51.3684,51.5707,66882.0
2022-04-19 10:30:00,58.61,58.68,58.58,58.6,72373.0,51.5619,51.6235,51.5356,51.5531,72373.0
2022-04-19 10:35:00,58.59,58.63,58.53,58.55,59325.0,51.5444,51.5795,51.4916,51.5092,59325.0
2022-04-19 10:40:00,58.55,58.57,58.48,58.52,84258.0,51.5092,51.5268,51.4476,51.4828,84258.0
2022-04-19 10:45:00,58.54,58.54,58.4,58.41,94562.0,51.5004,51.5004,51.3772,51.386,94562.0
2022-04-19 10:50:00,58.41,58.46,58.36,58.36,30413.0,51.386,51.43,51.342,51.342,30413.0
2022-04-19 10:55:00,58.36,58.47,58.36,58.38,40124.0,51.342,51.4388,51.342,51.3596,40124.0
2022-04-19 11:00:00,58.37,58.4,58.31,58.38,72280.0,51.3508,51.3772,51.298,51.3596,72280.0
2022-04-19 11:05:00,58.39,58.41,58.31,58.31,64488.0,51.3684,51.386,51.298,51.298,64488.0
2022-04-19 11:10:00,58.3,58.33,58.16,58.18,65617.0,51.2892,51.3156,51.1661,51.1837,65617.0
2022-04-19 11:15:00,58.18,58.29,58.18,58.2,41389.0,51.1837,51.2804,51.1837,51.2013,41389.0
2022-04-19 11:20:00,58.19,58.19,58.03,58.04,50534.0,51.1925,51.1925,51.0517,51.0605,50534.0
2022-04-19 11:25:00,58.04,58.07,57.88,57.98,72926.0,51.0605,51.0869,50.9197,51.0077,72926.0
2022-04-19 11:30:00,58.0,58.03,57.77,57.85,104088.0,51.0253,51.0517,50.823,50.8933,104088.0
2022-04-19 11:35:00,57.86,57.87,57.78,57.86,40522.0,50.9021,50.9109,50.8318,50.9021,40522.0
2022-04-19 11:40:00,57.84,57.85,57.79,57.83,17015.0,50.8845,50.8933,50.8406,50.8757,17015.0
2022-04-19 11:45:00,57.84,57.88,57.83,57.83,11586.0,50.8845,50.9197,50.8757,50.8757,11586.0
2022-04-19 11:50:00,57.83,57.89,57.8,57.85,32613.0,50.8757,50.9285,50.8494,50.8933,32613.0
2022-04-19 11:55:00,57.86,57.95,57.85,57.93,30661.0,50.9021,50.9813,50.8933,50.9637,30661.0
2022-04-19 12:00:00,57.91,57.92,57.86,57.88,34655.0,50.9461,50.9549,50.9021,50.9197,34655.0
2022-04-19 12:05:00,57.88,57.93,57.87,57.93,20402.0,50.9197,50.9637,50.9109,50.9637,20402.0
2022-04-19 12:10:00,57.93,58.01,57.89,57.99,17359.0,50.9637,51.0341,50.9285,51.0165,17359.0
2022-04-19 12:15:00,57.99,58.02,57.92,57.93,13548.0,51.0165,51.0429,50.9549,50.9637,13548.0
2022-04-19 12:20:00,57.95,58.01,57.94,58.01,18175.0,50.9813,51.0341,50.9725,51.0341,18175.0
2022-04-19 12:25:00,58.01,58.02,57.96,57.99,18950.0,51.0341,51.0429,50.9901,51.0165,18950.0
2022-04-19 12:30:00,57.99,58.03,57.97,58.03,12628.0,51.0165,51.0517,50.9989,51.0517,12628.0
2022-04-19 12:35:00,58.04,58.04,57.95,57.95,17152.0,51.0605,51.0605,50.9813,50.9813,17152.0
2022-04-19 12:40:00,57.96,58.0,57.89,57.91,28976.0,50.9901,51.0253,50.9285,50.9461,28976.0
2022-04-19 12:45:00,57.9,57.9,57.84,57.86,10056.0,50.9373,50.9373,50.8845,50.9021,10056.0
2022-04-19 12:50:00,57.86,57.93,57.85,57.92,18512.0,50.9021,50.9637,50.8933,50.9549,18512.0
2022-04-19 12:55:00,57.93,58.0,57.93,57.95,20443.0,50.9637,51.0253,50.9637,50.9813,20443.0
2022-04-19 13:00:00,57.95,58.01,57.93,57.95,12918.0,50.9813,51.0341,50.9637,50.9813,12918.0
2022-04-19 13:05:00,57.95,58.0,57.94,57.97,18883.0,50.9813,51.0253,50.9725,50.9989,18883.0
2022-04-19 13:10:00,57.96,58.08,57.96,58.07,14944.0,50.9901,51.0957,50.9901,51.0869,14944.0
2022-04-19 13:15:00,58.07,58.14,58.05,58.14,18811.0,51.0869,51.1485,51.0693,51.1485,18811.0
2022-04-19 13:20:00,58.15,58.19,58.1,58.12,35536.0,51.1573,51.1925,51.1133,51.1309,35536.0
2022-04-19 13:25:00,58.12,58.15,58.08,58.09,21520.0,51.1309,51.1573,51.0957,51.1045,21520.0
2022-04-19 13:30:00,58.09,58.11,58.07,58.09,25238.0,51.1045,51.1221,51.0869,51.1045,25238.0
2022-04-19 13:35:00,58.1,58.17,58.06,58.16,24523.0,51.1133,51.1749,51.0781,51.1661,24523.0
2022-04-19 13:40:00,58.16,58.18,58.1,58.12,22996.0,51.1661,51.1837,51.1133,51.1309,22996.0
2022-04-19 13:45:00,58.11,58.18,58.1,58.18,11309.0,51.1221,51.1837,51.1133,51.1837,11309.0
2022-04-19 13:50:00,58.19,58.28,58.17,58.24,49506.0,51.1925,51.2716,51.1749,51.2364,49506.0
2022-04-19 13:55:00,58.25,58.25,58.21,58.23,26950.0,51.2452,51.2452,51.21,51.2276,26950.0
2022-04-19 14:00:00,58.23,58.26,58.17,58.2,15273.0,51.2276,51.254,51.1749,51.2013,15273.0
2022-04-19 14:05:00,58.21,58.29,58.2,58.29,17216.0,51.21,51.2804,51.2013,51.2804,17216.0
2022-04-19 14:10:00,58.28,58.3,58.17,58.23,28610.0,51.2716,51.2892,51.1749,51.2276,28610.0
2022-04-19 14:15:00,58.22,58.23,58.14,58.14,18613.0,51.2188,51.2276,51.1485,51.1485,18613.0
2022-04-19 14:20:00,58.14,58.15,58.08,58.11,25339.0,51.1485,51.1573,51.0957,51.1221,25339.0
2022-04-19 14:25:00,58.12,58.13,58.07,58.1,32387.0,51.1309,51.1397,51.0869,51.1133,32387.0
2022-04-19 14:30:00,58.11,58.12,58.07,58.07,24761.0,51.1221,51.1309,51.0869,51.0869,24761.0
2022-04-19 14:35:00,58.09,58.11,58.04,58.1,16277.0,51.1045,51.1221,51.0605,51.1133,16277.0
2022-04-19 14:40:00,58.1,58.18,58.09,58.16,17626.0,51.1133,51.1837,51.1045,51.1661,17626.0
2022-04-19 14:45:00,58.18,58.18,58.12,58.13,22212.0,51.1837,51.1837,51.1309,51.1397,22212.0
2022-04-19 14:50:00,58.13,58.13,58.08,58.09,23685.0,51.1397,51.1397,51.0957,51.1045,23685.0
2022-04-19 14:55:00,58.09,58.15,58.09,58.14,17280.0,51.1045,51.1573,51.1045,51.1485,17280.0
2022-04-19 15:00:00,58.14,58.15,58.11,58.11,20229.0,51.1485,51.1573,51.1221,51.1221,20229.0
2022-04-19 15:05:00,58.12,58.12,58.05,58.09,18327.0,51.1309,51.1309,51.0693,51.1045,18327.0
2022-04-19 15:10:00,58.09,58.18,58.07,58.18,17400.0,51.1045,51.1837,51.0869,51.1837,17400.0
2022-04-19 15:15:00,58.18,58.2,58.14,58.17,14921.0,51.1837,51.2013,51.1485,51.1749,14921.0
2022-04-19 15:20:00,58.17,58.19,58.1,58.13,35443.0,51.1749,51.1925,51.1133,51.1397,35443.0
2022-04-19 15:25:00,58.12,58.12,58.05,58.06,20487.0,51.1309,51.1309,51.0693,51.0781,20487.0
2022-04-19 15:30:00,58.06,58.14,58.05,58.12,34130.0,51.0781,51.1485,51.0693,51.1309,34130.0
2022-04-19 15:35:00,58.12,58.2,58.1,58.14,38376.0,51.1309,51.2013,51.1133,51.1485,38376.0
2022-04-19 15:40:00,58.14,58.16,58.1,58.13,23924.0,51.1485,51.1661,51.1133,51.1397,23924.0
2022-04-19 15:45:00,58.13,58.22,58.08,58.19,74732.0,51.1397,51.2188,51.0957,51.1925,74732.0
2022-04-19 15:50:00,58.21,58.24,58.12,58.14,45290.0,51.21,51.2364,51.1309,51.1485,45290.0
2022-04-19 15:55:00,58.14,58.14,57.96,58.09,149633.0,51.1485,51.1485,50.9901,51.1045,149633.0
2022-04-20 09:30:00,57.75,57.95,57.68,57.82,156943.0,50.8054,50.9813,50.7438,50.8669,156943.0
2022-04-20 09:35:00,57.8,57.84,57.64,57.67,59281.0,50.8494,50.8845,50.7086,50.735,59281.0
2022-04-20 09:40:00,57.69,57.85,57.68,57.73,45880.0,50.7526,50.8933,50.7438,50.7878,45880.0
2022-04-20 09:45:00,57.74,57.8,57.67,57.67,23015.0,50.7966,50.8494,50.735,50.735,23015.0
2022-04-20 09:50:00,57.65,57.74,57.62,57.66,45321.0,50.7174,50.7966,50.691,50.7262,45321.0
2022-04-20 09:55:00,57.68,57.72,57.59,57.64,35190.0,50.7438,50.779,50.6646,50.7086,35190.0
2022-04-20 10:00:00,57.64,57.66,57.55,57.63,37135.0,50.7086,50.7262,50.6294,50.6998,37135.0
2022-04-20 10:05:00,57.63,57.63,57.55,57.6,22746.0,50.6998,50.6998,50.6294,50.6734,22746.0
2022-04-20 10:10:00,57.57,57.59,57.5,57.51,19548.0,50.647,50.6646,50.5854,50.5942,19548.0
2022-04-20 10:15:00,57.52,57.6,57.51,57.59,32120.0,50.603,50.6734,50.5942,50.6646,32120.0
2022-04-20 10:20:00,57.59,57.65,57.58,57.6,62883.0,50.6646,50.7174,50.6558,50.6734,62883.0
2022-04-20 10:25:00,57.59,57.59,57.51,57.51,18845.0,50.6646,50.6646,50.5942,50.5942,18845.0
2022-04-20 10:30:00,57.51,57.77,57.51,57.61,46127.0,50.5942,50.823,50.5942,50.6822,46127.0
2022-04-20 10:35:00,57.61,57.77,57.59,57.76,21250.0,50.6822,50.823,50.6646,50.8142,21250.0
2022-04-20 10:40:00,57.76,57.82,57.75,57.82,14736.0,50.8142,50.8669,50.8054,50.8669,14736.0
2022-04-20 10:45:00,57.83,57.85,57.78,57.79,48090.0,50.8757,50.8933,50.8318,50.8406,48090.0
2022-04-20 10:50:00,57.8,57.8,57.71,57.75,12103.0,50.8494,50.8494,50.7702,50.8054,12103.0
2022-04-20 10:55:00,57.74,57.76,57.69,57.7,10740.0,50.7966,50.8142,50.7526,50.7614,10740.0
2022-04-20 11:00:00,57.7,57.71,57.64,57.65,18737.0,50.7614,50.7702,50.7086,50.7174,18737.0
2022-04-20 11:05:00,57.65,57.73,57.64,57.73,36194.0,50.7174,50.7878,50.7086,50.7878,36194.0
2022-04-20 11:10:00,57.72,57.72,57.57,57.57,19995.0,50.779,50.779,50.647,50.647,19995.0
2022-04-20 11:15:00,57.57,57.58,57.52,57.52,25645.0,50.647,50.6558,50.603,50.603,25645.0
2022-04-20 11:20:00,57.52,57.55,57.46,57.47,41470.0,50.603,50.6294,50.5502,50.559,41470.0
2022-04-20 11:25:00,57.48,57.61,57.43,57.6,61674.0,50.5678,50.6822,50.5238,50.6734,61674.0
2022-04-20 11:30:00,57.61,57.8,57.56,57.59,106068.0,50.6822,50.8494,50.6382,50.6646,106068.0
2022-04-20 11:35:00,57.59,57.62,57.57,57.6,23356.0,50.6646,50.691,50.647,50.6734,23356.0
2022-04-20 11:40:00,57.6,57.6,57.53,57.56,10716.0,50.6734,50.6734,50.6118,50.6382,10716.0
2022-04-20 11:45:00,57.55,57.58,57.49,57.49,8984.0,50.6294,50.6558,50.5766,50.5766,8984.0
2022-04-20 11:50:00,57.5,57.56,57.45,57.47,35000.0,50.5854,50.6382,50.5414,50.559,35000.0
2022-04-20 11:55:00,57.48,57.59,57.48,57.58,16564.0,50.5678,50.6646,50.5678,50.6558,16564.0
2022-04-20 12:00:00,57.59,57.61,57.57,57.58,9612.0,50.6646,50.6822,50.647,50.6558,9612.0
2022-04-20 12:05:00,57.57,57.61,57.56,57.59,14158.0,50.647,50.6822,50.6382,50.6646,14158.0
2022-04-20 12:10:00,57.59,57.59,57.56,57.58,12908.0,50.6646,50.6646,50.6382,50.6558,12908.0
2022-04-20 12:15:00,57.57,57.6,57.55,57.6,17163.0,50.647,50.6734,50.6294,50.6734,17163.0
2022-04-20 12:20:00,57.59,57.68,57.59,57.68,16289.0,50.6646,50.7438,50.6646,50.7438,16289.0
2022-04-20 12:25:00,57.66,57.67,57.65,57.66,23009.0,50.7262,50.735,50.7174,50.7262,23009.0
2022-04-20 12:30:00,57.67,57.69,57.64,57.66,16305.0,50.735,50.7526,50.7086,50.7262,16305.0
2022-04-20 12:35:00,57.66,57.7,57.64,57.69,9814.0,50.7262,50.7614,50.7086,50.7526,9814.0
2022-04-20 12:40:00,57.69,57.69,57.62,57.64,18828.0,50.7526,50.7526,50.691,50.7086,18828.0
2022-04-20 12:45:00,57.64,57.68,57.61,57.63,6631.0,50.7086,50.7438,50.6822,50.6998,6631.0
2022-04-20 12:50:00,57.64,57.68,57.62,57.66,8014.0,50.7086,50.7438,50.691,50.7262,8014.0
2022-04-20 12:55:00,57.64,57.7,57.62,57.7,10798.0,50.7086,50.7614,50.691,50.7614,10798.0
2022-04-20 13:00:00,57.68,57.76,57.67,57.76,17667.0,50.7438,50.8142,50.735,50.8142,17667.0
2022-04-20 13:05:00,57.77,57.8,57.74,57.75,10313.0,50.823,50.8494,50.7966,50.8054,10313.0
2022-04-20 13:10:00,57.72,57.73,57.66,57.68,7013.0,50.779,50.7878,50.7262,50.7438,7013.0
2022-04-20 13:15:00,57.66,57.68,57.62,57.65,28765.0,50.7262,50.7438,50.691,50.7174,28765.0
2022-04-20 13:20:00,57.66,57.67,57.62,57.66,5171.0,50.7262,50.735,50.691,50.7262,5171.0
2022-04-20 13:25:00,57.66,57.68,57.64,57.67,20772.0,50.7262,50.7438,50.7086,50.735,20772.0
2022-04-20 13:30:00,57.67,57.71,57.64,57.71,5987.0,50.735,50.7702,50.7086,50.7702,5987.0
2022-04-20 13:35:00,57.71,57.8,57.69,57.8,9498.0,50.7702,50.8494,50.7526,50.8494,9498.0
2022-04-20 13:40:00,57.8,57.84,57.77,57.8,19154.0,50.8494,50.8845,50.823,50.8494,19154.0
2022-04-20 13:45:00,57.79,57.8,57.74,57.78,12716.0,50.8406,50.8494,50.7966,50.8318,12716.0
2022-04-20 13:50:00,57.78,57.81,57.78,57.79,10359.0,50.8318,50.8581,50.8318,50.8406,10359.0
2022-04-20 13:55:00,57.8,57.91,57.8,57.88,8096.0,50.8494,50.9461,50.8494,50.9197,8096.0
2022-04-20 14:00:00,57.87,57.95,57.87,57.95,9626.0,50.9109,50.9813,50.9109,50.9813,9626.0
2022-04-20 14:05:00,57.94,57.95,57.91,57.91,5461.0,50.9725,50.9813,50.9461,50.9461,5461.0
2022-04-20 14:10:00,57.92,57.98,57.92,57.98,41466.0,50.9549,51.0077,50.9549,51.0077,41466.0
2022-04-20 14:15:00,57.98,57.99,57.84,57.85,19432.0,51.0077,51.0165,50.8845,50.8933,19432.0
2022-04-20 14:20:00,57.82,57.86,57.82,57.84,7657.0,50.8669,50.9021,50.8669,50.8845,7657.0
2022-04-20 14:25:00,57.85,57.91,57.82,57.84,25938.0,50.8933,50.9461,50.8669,50.8845,25938.0
2022-04-20 14:30:00,57.83,57.84,57.77,57.79,14362.0,50.8757,50.8845,50.823,50.8406,14362.0
2022-04-20 14:35:00,57.8,57.8,57.75,57.77,16292.0,50.8494,50.8494,50.8054,50.823,16292.0
2022-04-20 14:40:00,57.77,57.78,57.73,57.78,11918.0,50.823,50.8318,50.7878,50.8318,11918.0
2022-04-20 14:45:00,57.78,57.79,57.75,57.75,6219.0,50.8318,50.8406,50.8054,50.8054,6219.0
2022-04-20 14:50:00,57.77,57.78,57.73,57.73,9168.0,50.823,50.8318,50.7878,50.7878,9168.0
2022-04-20 14:55:00,57.72,57.72,57.64,57.67,14195.0,50.779,50.779,50.7086,50.735,14195.0
2022-04-20 15:00:00,57.7,57.73,57.69,57.71,7361.0,50.7614,50.7878,50.7526,50.7702,7361.0
2022-04-20 15:05:00,57.72,57.74,57.69,57.73,39233.0,50.779,50.7966,50.7526,50.7878,39233.0
2022-04-20 15:10:00,57.74,57.82,57.74,57.8,15192.0,50.7966,50.8669,50.7966,50.8494,15192.0
2022-04-20 15:15:00,57.8,57.87,57.78,57.84,16581.0,50.8494,50.9109,50.8318,50.8845,16581.0
2022-04-20 15:20:00,57.85,57.94,57.85,57.93,20717.0,50.8933,50.9725,50.8933,50.9637,20717.0
2022-04-20 15:25:00,57.94,57.97,57.88,57.92,12629.0,50.9725,50.9989,50.9197,50.9549,12629.0
2022-04-20 15:30:00,57.93,57.93,57.85,57.86,16626.0,50.9637,50.9637,50.8933,50.9021,16626.0
2022-04-20 15:35:00,57.86,57.89,57.82,57.83,38512.0,50.9021,50.9285,50.8669,50.8757,38512.0
2022-04-20 15:40:00,57.82,57.92,57.82,57.89,65824.0,50.8669,50.9549,50.8669,50.9285,65824.0
2022-04-20 15:45:00,57.9,57.97,57.89,57.95,40064.0,50.9373,50.9989,50.9285,50.9813,40064.0
2022-04-20 15:50:00,57.95,57.97,57.84,57.85,75407.0,50.9813,50.9989,50.8845,50.8933,75407.0
2022-04-20 15:55:00,57.85,57.87,57.81,57.87,115841.0,50.8933,50.9109,50.8581,50.9109,115841.0
2022-04-21 09:30:00,57.93,58.0,57.69,57.71,129379.0,50.9637,51.0253,50.7526,50.7702,129379.0
2022-04-21 09:35:00,57.7,57.7,57.52,57.55,65942.0,50.7614,50.7614,50.603,50.6294,65942.0
2022-04-21 09:40:00,57.55,57.72,57.5,57.61,53690.0,50.6294,50.779,50.5854,50.6822,53690.0
2022-04-21 09:45:00,57.6,57.78,57.54,57.76,69656.0,50.6734,50.8318,50.6206,50.8142,69656.0
2022-04-21 09:50:00,57.76,57.88,57.65,57.88,39800.0,50.8142,50.9197,50.7174,50.9197,39800.0
2022-04-21 09:55:00,57.89,58.05,57.89,58.0,32193.0,50.9285,51.0693,50.9285,51.0253,32193.0
2022-04-21 10:00:00,58.01,58.04,57.95,58.01,32060.0,51.0341,51.0605,50.9813,51.0341,32060.0
2022-04-21 10:05:00,58.03,58.1,57.94,57.98,55953.0,51.0517,51.1133,50.9725,51.0077,55953.0
2022-04-21 10:10:00,57.97,58.02,57.93,57.97,31316.0,50.9989,51.0429,50.9637,50.9989,31316.0
2022-04-21 10:15:00,57.98,58.07,57.97,58.03,32737.0,51.0077,51.0869,50.9989,51.0517,32737.0
2022-04-21 10:20:00,58.04,58.14,58.04,58.11,28911.0,51.0605,51.1485,51.0605,51.1221,28911.0
2022-04-21 10:25:00,58.11,58.18,58.06,58.17,22456.0,51.1221,51.1837,51.0781,51.1749,22456.0
2022-04-21 10:30:00,58.16,58.16,57.99,58.01,25026.0,51.1661,51.1661,51.0165,51.0341,25026.0
2022-04-21 10:35:00,58.01,58.04,57.96,58.0,29105.0,51.0341,51.0605,50.9901,51.0253,29105.0
2022-04-21 10:40:00,58.0,58.02,57.91,57.95,25991.0,51.0253,51.0429,50.9461,50.9813,25991.0
2022-04-21 10:45:00,57.96,57.96,57.87,57.93,22566.0,50.9901,50.9901,50.9109,50.9637,22566.0
2022-04-21 10:50:00,57.93,57.95,57.87,57.89,18628.0,50.9637,50.9813,50.9109,50.9285,18628.0
2022-04-21 10:55:00,57.88,57.89,57.77,57.79,15597.0,50.9197,50.9285,50.823,50.8406,15597.0
2022-04-21 11:00:00,57.79,57.88,57.79,57.86,21361.0,50.8406,50.9197,50.8406,50.9021,21361.0
2022-04-21 11:05:00,57.86,57.87,57.81,57.85,28373.0,50.9021,50.9109,50.8581,50.8933,28373.0
2022-04-21 11:10:00,57.84,57.85,57.77,57.82,23986.0,50.8845,50.8933,50.823,50.8669,23986.0
2022-04-21 11:15:00,57.84,57.85,57.79,57.79,22419.0,50.8845,50.8933,50.8406,50.8406,22419.0
2022-04-21 11:20:00,57.79,57.84,57.74,57.82,32820.0,50.8406,50.8845,50.7966,50.8669,32820.0
2022-04-21 11:25:00,57.81,57.9,57.8,57.89,19492.0,50.8581,50.9373,50.8494,50.9285,19492.0
2022-04-21 11:30:00,57.88,57.92,57.82,57.91,23203.0,50.9197,50.9549,50.8669,50.9461,23203.0
2022-04-21 11:35:00,57.9,57.93,57.85,57.87,36441.0,50.9373,50.9637,50.8933,50.9109,36441.0
2022-04-21 11:40:00,57.85,57.9,57.79,57.85,24151.0,50.8933,50.9373,50.8406,50.8933,24151.0
2022-04-21 11:45:00,57.85,57.9,57.79,57.83,34169.0,50.8933,50.9373,50.8406,50.8757,34169.0
2022-04-21 11:50:00,57.83,57.91,57.81,57.86,13209.0,50.8757,50.9461,50.8581,50.9021,13209.0
2022-04-21 11:55:00,57.85,57.89,57.83,57.85,14817.0,50.8933,50.9285,50.8757,50.8933,14817.0
2022-04-21 12:00:00,57.85,57.9,57.8,57.81,15434.0,50.8933,50.9373,50.8494,50.8581,15434.0
2022-04-21 12:05:00,57.8,57.83,57.78,57.81,12239.0,50.8494,50.8757,50.8318,50.8581,12239.0
2022-04-21 12:10:00,57.81,57.82,57.68,57.7,21602.0,50.8581,50.8669,50.7438,50.7614,21602.0
2022-04-21 12:15:00,57.69,57.69,57.63,57.64,33947.0,50.7526,50.7526,50.6998,50.7086,33947.0
2022-04-21 12:20:00,57.64,57.64,57.55,57.56,23348.0,50.7086,50.7086,50.6294,50.6382,23348.0
2022-04-21 12:25:00,57.54,57.64,57.53,57.55,22733.0,50.6206,50.7086,50.6118,50.6294,22733.0
2022-04-21 12:30:00,57.54,57.65,57.53,57.57,16671.0,50.6206,50.7174,50.6118,50.647,16671.0
2022-04-21 12:35:00,57.57,57.58,57.46,57.48,17410.0,50.647,50.6558,50.5502,50.5678,17410.0
2022-04-21 12:40:00,57.47,57.55,57.47,57.55,14593.0,50.559,50.6294,50.559,50.6294,14593.0
2022-04-21 12:45:00,57.56,57.56,57.39,57.4,12025.0,50.6382,50.6382,50.4887,50.4975,12025.0
2022-04-21 12:50:00,57.4,57.42,57.29,57.41,31686.0,50.4975,50.515,50.4007,50.5063,31686.0
2022-04-21 12:55:00,57.41,57.41,57.33,57.34,19884.0,50.5063,50.5063,50.4359,50.4447,19884.0
2022-04-21 13:00:00,57.33,57.39,57.26,57.29,29862.0,50.4359,50.4887,50.3743,50.4007,29862.0
2022-04-21 13:05:00,57.28,57.33,57.26,57.33,27365.0,50.3919,50.4359,50.3743,50.4359,27365.0
2022-04-21 13:10:00,57.32,57.43,57.28,57.43,33306.0,50.4271,50.5238,50.3919,50.5238,33306.0
2022-04-21 13:15:00,57.42,57.46,57.29,57.29,34222.0,50.515,50.5502,50.4007,50.4007,34222.0
2022-04-21 13:20:00,57.29,57.41,57.26,57.4,21915.0,50.4007,50.5063,50.3743,50.4975,21915.0
2022-04-21 13:25:00,57.4,57.4,57.22,57.35,20329.0,50.4975,50.4975,50.3391,50.4535,20329.0
2022-04-21 13:30:00,57.35,57.48,57.32,57.47,44946.0,50.4535,50.5678,50.4271,50.559,44946.0
2022-04-21 13:35:00,57.46,57.47,57.27,57.29,74300.0,50.5502,50.559,50.3831,50.4007,74300.0
2022-04-21 13:40:00,57.27,57.32,57.16,57.17,57125.0,50.3831,50.4271,50.2863,50.2951,57125.0
2022-04-21 13:45:00,57.16,57.29,57.11,57.25,41670.0,50.2863,50.4007,50.2423,50.3655,41670.0
2022-04-21 13:50:00,57.24,57.32,57.22,57.24,28456.0,50.3567,50.4271,50.3391,50.3567,28456.0
2022-04-21 13:55:00,57.26,57.3,57.19,57.23,16295.0,50.3743,50.4095,50.3127,50.3479,16295.0
2022-04-21 14:00:00,57.22,57.23,57.03,57.03,21707.0,50.3391,50.3479,50.1719,50.1719,21707.0
2022-04-21 14:05:00,57.03,57.06,56.98,57.02,41903.0,50.1719,50.1983,50.128,50.1631,41903.0
2022-04-21 14:10:00,57.02,57.06,57.01,57.04,11761.0,50.1631,50.1983,50.1544,50.1807,11761.0
2022-04-21 14:15:00,57.04,57.05,56.97,57.05,17358.0,50.1807,50.1895,50.1192,50.1895,17358.0
2022-04-21 14:20:00,57.05,57.17,57.05,57.11,22204.0,50.1895,50.2951,50.1895,50.2423,22204.0
2022-04-21 14:25:00,57.12,57.12,57.06,57.07,12938.0,50.2511,50.2511,50.1983,50.2071,12938.0
2022-04-21 14:30:00,57.07,57.14,57.01,57.14,19015.0,50.2071,50.2687,50.1544,50.2687,19015.0
2022-04-21 14:35:00,57.14,57.21,57.1,57.1,11486.0,50.2687,50.3303,50.2335,50.2335,11486.0
2022-04-21 14:40:00,57.13,57.13,57.0,57.0,14101.0,50.2599,50.2599,50.1456,50.1456,14101.0
2022-04-21 14:45:00,56.99,57.0,56.79,56.81,26502.0,50.1368,50.1456,49.9608,49.9784,26502.0
2022-04-21 14:50:00,56.81,56.84,56.73,56.84,47434.0,49.9784,50.0048,49.908,50.0048,47434.0
2022-04-21 14:55:00,56.83,56.85,56.76,56.78,19570.0,49.996,50.0136,49.9344,49.952,19570.0
2022-04-21 15:00:00,56.79,56.79,56.69,56.7,18808.0,49.9608,49.9608,49.8728,49.8816,18808.0
2022-04-21 15:05:00,56.71,56.75,56.68,56.69,33234.0,49.8904,49.9256,49.864,49.8728,33234.0
2022-04-21 15:10:00,56.71,56.74,56.68,56.71,21336.0,49.8904,49.9168,49.864,49.8904,21336.0
2022-04-21 15:15:00,56.72,56.72,56.59,56.6,24954.0,49.8992,49.8992,49.7849,49.7937,24954.0
2022-04-21 15:20:00,56.59,56.72,56.58,56.72,21669.0,49.7849,49.8992,49.7761,49.8992,21669.0
2022-04-21 15:25:00,56.72,56.73,56.65,56.71,39283.0,49.8992,49.908,49.8376,49.8904,39283.0
2022-04-21 15:30:00,56.7,56.81,56.65,56.79,66058.0,49.8816,49.9784,49.8376,49.9608,66058.0
2022-04-21 15:35:00,56.78,56.78,56.64,56.66,41824.0,49.952,49.952,49.8288,49.8464,41824.0
2022-04-21 15:40:00,56.66,56.79,56.65,56.78,46179.0,49.8464,49.9608,49.8376,49.952,46179.0
2022-04-21 15:45:00,56.77,56.78,56.64,56.65,77180.0,49.9432,49.952,49.8288,49.8376,77180.0
2022-04-21 15:50:00,56.65,56.81,56.65,56.73,76763.0,49.8376,49.9784,49.8376,49.908,76763.0
2022-04-21 15:55:00,56.74,56.79,56.64,56.74,118151.0,49.9168,49.9608,49.8288,49.9168,118151.0
2022-04-22 09:30:00,56.54,56.71,56.38,56.48,121810.0,49.7409,49.8904,49.6001,49.6881,121810.0
2022-04-22 09:35:00,56.47,56.98,56.47,56.79,31867.0,49.6793,50.128,49.6793,49.9608,31867.0
2022-04-22 09:40:00,56.82,56.88,56.61,56.61,25743.0,49.9872,50.04,49.8025,49.8025,25743.0
2022-04-22 09:45:00,56.63,56.82,56.57,56.79,20838.0,49.82,49.9872,49.7673,49.9608,20838.0
2022-04-22 09:50:00,56.75,56.9,56.75,56.84,25376.0,49.9256,50.0576,49.9256,50.0048,25376.0
2022-04-22 09:55:00,56.84,56.89,56.78,56.82,31527.0,50.0048,50.0488,49.952,49.9872,31527.0
2022-04-22 10:00:00,56.82,56.87,56.67,56.68,45697.0,49.9872,50.0312,49.8552,49.864,45697.0
2022-04-22 10:05:00,56.72,56.83,56.67,56.79,40105.0,49.8992,49.996,49.8552,49.9608,40105.0
2022-04-22 10:10:00,56.79,56.88,56.68,56.68,19140.0,49.9608,50.04,49.864,49.864,19140.0
2022-04-22 10:15:00,56.69,56.8,56.6,56.61,51495.0,49.8728,49.9696,49.7937,49.8025,51495.0
2022-04-22 10:20:00,56.57,56.7,56.48,56.57,40173.0,49.7673,49.8816,49.6881,49.7673,40173.0
2022-04-22 10:25:00,56.56,56.59,56.46,56.46,20440.0,49.7585,49.7849,49.6705,49.6705,20440.0
2022-04-22 10:30:00,56.47,56.49,56.42,56.49,37496.0,49.6793,49.6969,49.6353,49.6969,37496.0
2022-04-22 10:35:00,56.49,56.5,56.3,56.3,26093.0,49.6969,49.7057,49.5297,49.5297,26093.0
2022-04-22 10:40:00,56.27,56.33,56.24,56.3,26349.0,49.5033,49.5561,49.4769,49.5297,26349.0
2022-04-22 10:45:00,56.26,56.31,56.17,56.2,21868.0,49.4945,49.5385,49.4154,49.4418,21868.0
2022-04-22 10:50:00,56.2,56.26,56.18,56.2,12136.0,49.4418,49.4945,49.4242,49.4418,12136.0
2022-04-22 10:55:00,56.19,56.21,56.08,56.14,15306.0,49.433,49.4506,49.3362,49.389,15306.0
2022-04-22 11:00:00,56.13,56.25,56.12,56.2,12882.0,49.3802,49.4857,49.3714,49.4418,12882.0
2022-04-22 11:05:00,56.19,56.3,56.18,56.23,27731.0,49.433,49.5297,49.4242,49.4682,27731.0
2022-04-22 11:10:00,56.21,56.21,56.13,56.19,31846.0,49.4506,49.4506,49.3802,49.433,31846.0
2022-04-22 11:15:00,56.2,56.29,56.17,56.18,13246.0,49.4418,49.5209,49.4154,49.4242,13246.0
2022-04-22 11:20:00,56.2,56.27,56.13,56.15,10232.0,49.4418,49.5033,49.3802,49.3978,10232.0
2022-04-22 11:25:00,56.17,56.19,56.08,56.1,43247.0,49.4154,49.433,49.3362,49.3538,43247.0
2022-04-22 11:30:00,56.09,56.18,56.07,56.17,247838.0,49.345,49.4242,49.3274,49.4154,247838.0
2022-04-22 11:35:00,56.16,56.16,56.07,56.08,29433.0,49.4066,49.4066,49.3274,49.3362,29433.0
2022-04-22 11:40:00,56.08,56.09,56.01,56.04,26733.0,49.3362,49.345,49.2746,49.301,26733.0
2022-04-22 11:45:00,56.03,56.08,55.89,55.91,33330.0,49.2922,49.3362,49.169,49.1866,33330.0
2022-04-22 11:50:00,55.91,55.96,55.81,55.85,28043.0,49.1866,49.2306,49.0987,49.1338,28043.0
2022-04-22 11:55:00,55.85,55.85,55.77,55.84,19413.0,49.1338,49.1338,49.0635,49.125,19413.0
2022-04-22 12:00:00,55.82,55.84,55.75,55.76,14590.0,49.1075,49.125,49.0459,49.0547,14590.0
2022-04-22 12:05:00,55.77,55.84,55.77,55.78,32254.0,49.0635,49.125,49.0635,49.0723,32254.0
2022-04-22 12:10:00,55.77,55.82,55.72,55.78,22207.0,49.0635,49.1075,49.0195,49.0723,22207.0
2022-04-22 12:15:00,55.78,55.78,55.63,55.66,52449.0,49.0723,49.0723,48.9403,48.9667,52449.0
2022-04-22 12:20:00,55.65,55.71,55.64,55.69,18840.0,48.9579,49.0107,48.9491,48.9931,18840.0
2022-04-22 12:25:00,55.7,55.77,55.68,55.73,25465.0,49.0019,49.0635,48.9843,49.0283,25465.0
2022-04-22 12:30:00,55.73,55.84,55.72,55.84,12929.0,49.0283,49.125,49.0195,49.125,12929.0
2022-04-22 12:35:00,55.84,55.91,55.83,55.83,7604.0,49.125,49.1866,49.1163,49.1163,7604.0
2022-04-22 12:40:00,55.83,55.85,55.76,55.8,13962.0,49.1163,49.1338,49.0547,49.0899,13962.0
2022-04-22 12:45:00,55.79,55.83,55.75,55.78,11596.0,49.0811,49.1163,49.0459,49.0723,11596.0
2022-04-22 12:50:00,55.78,55.79,55.72,55.72,8596.0,49.0723,49.0811,49.0195,49.0195,8596.0
2022-04-22 12:55:00,55.68,55.76,55.68,55.76,5012.0,48.9843,49.0547,48.9843,49.0547,5012.0
2022-04-22 13:00:00,55.74,55.74,55.6,55.63,22125.0,49.0371,49.0371,48.9139,48.9403,22125.0
2022-04-22 13:05:00,55.64,55.69,55.57,55.58,35349.0,48.9491,48.9931,48.8875,48.8963,35349.0
2022-04-22 13:10:00,55.57,55.61,55.55,55.6,25685.0,48.8875,48.9227,48.8699,48.9139,25685.0
2022-04-22 13:15:00,55.57,55.61,55.53,55.59,13014.0,48.8875,48.9227,48.8523,48.9051,13014.0
2022-04-22 13:20:00,55.59,55.59,55.47,55.49,23553.0,48.9051,48.9051,48.7995,48.8171,23553.0
2022-04-22 13:25:00,55.48,55.5,55.42,55.47,69061.0,48.8083,48.8259,48.7556,48.7995,69061.0
2022-04-22 13:30:00,55.46,55.46,55.4,55.41,14829.0,48.7907,48.7907,48.738,48.7468,14829.0
2022-04-22 13:35:00,55.4,55.5,55.4,55.4,51610.0,48.738,48.8259,48.738,48.738,51610.0
2022-04-22 13:40:00,55.4,55.56,55.38,55.56,19583.0,48.738,48.8787,48.7204,48.8787,19583.0
2022-04-22 13:45:00,55.57,55.61,55.54,55.55,32889.0,48.8875,48.9227,48.8611,48.8699,32889.0
2022-04-22 13:50:00,55.55,55.59,55.51,55.51,24896.0,48.8699,48.9051,48.8347,48.8347,24896.0
2022-04-22 13:55:00,55.52,55.54,55.48,55.52,29808.0,48.8435,48.8611,48.8083,48.8435,29808.0
2022-04-22 14:00:00,55.51,55.53,55.45,55.48,20751.0,48.8347,48.8523,48.7819,48.8083,20751.0
2022-04-22 14:05:00,55.48,55.52,55.45,55.49,33902.0,48.8083,48.8435,48.7819,48.8171,33902.0
2022-04-22 14:10:00,55.5,55.51,55.45,55.51,43590.0,48.8259,48.8347,48.7819,48.8347,43590.0
2022-04-22 14:15:00,55.53,55.73,55.48,55.72,26194.0,48.8523,49.0283,48.8083,49.0195,26194.0
2022-04-22 14:20:00,55.73,55.76,55.62,55.63,24382.0,49.0283,49.0547,48.9315,48.9403,24382.0
2022-04-22 14:25:00,55.61,55.62,55.53,55.56,12101.0,48.9227,48.9315,48.8523,48.8787,12101.0
2022-04-22 14:30:00,55.56,55.58,55.53,55.56,12904.0,48.8787,48.8963,48.8523,48.8787,12904.0
2022-04-22 14:35:00,55.56,55.58,55.49,55.52,9985.0,48.8787,48.8963,48.8171,48.8435,9985.0
2022-04-22 14:40:00,55.51,55.56,55.5,55.54,17204.0,48.8347,48.8787,48.8259,48.8611,17204.0
2022-04-22 14:45:00,55.53,55.55,55.5,55.53,15944.0,48.8523,48.8699,48.8259,48.8523,15944.0
2022-04-22 14:50:00,55.53,55.53,55.38,55.4,20059.0,48.8523,48.8523,48.7204,48.738,20059.0
2022-04-22 14:55:00,55.4,55.41,55.29,55.32,24858.0,48.738,48.7468,48.6412,48.6676,24858.0
2022-04-22 15:00:00,55.33,55.35,55.22,55.28,40581.0,48.6764,48.694,48.5796,48.6324,40581.0
2022-04-22 15:05:00,55.3,55.39,55.3,55.33,19990.0,48.65,48.7292,48.65,48.6764,19990.0
2022-04-22 15:10:00,55.33,55.56,55.29,55.55,31226.0,48.6764,48.8787,48.6412,48.8699,31226.0
2022-04-22 15:15:00,55.55,55.64,55.48,55.61,32971.0,48.8699,48.9491,48.8083,48.9227,32971.0
2022-04-22 15:20:00,55.63,55.66,55.56,55.57,17051.0,48.9403,48.9667,48.8787,48.8875,17051.0
2022-04-22 15:25:00,55.57,55.69,55.56,55.68,50695.0,48.8875,48.9931,48.8787,48.9843,50695.0
2022-04-22 15:30:00,55.68,55.81,55.66,55.81,77091.0,48.9843,49.0987,48.9667,49.0987,77091.0
2022-04-22 15:35:00,55.82,55.84,55.76,55.78,65682.0,49.1075,49.125,49.0547,49.0723,65682.0
2022-04-22 15:40:00,55.78,55.86,55.69,55.73,123988.0,49.0723,49.1426,48.9931,49.0283,123988.0
2022-04-22 15:45:00,55.71,55.72,55.62,55.7,107490.0,49.0107,49.0195,48.9315,49.0019,107490.0
2022-04-22 15:50:00,55.69,55.72,55.51,55.53,118223.0,48.9931,49.0195,48.8347,48.8523,118223.0
2022-04-22 15:55:00,55.53,55.55,55.47,55.53,154645.0,48.8523,48.8699,48.7995,48.8523,154645.0
2022-04-25 09:30:00,53.7,53.73,53.19,53.26,323956.0,47.2424,47.2688,46.7937,46.8553,323956.0
2022-04-25 09:35:00,53.27,53.57,53.16,53.38,149056.0,46.8641,47.128,46.7673,46.9609,149056.0
2022-04-25 09:40:00,53.4,53.63,53.35,53.48,138551.0,46.9785,47.1808,46.9345,47.0488,138551.0
2022-04-25 09:45:00,53.48,53.7,53.44,53.57,140421.0,47.0488,47.2424,47.0137,47.128,140421.0
2022-04-25 09:50:00,53.58,53.66,53.41,53.44,111520.0,47.1368,47.2072,46.9873,47.0137,111520.0
2022-04-25 09:55:00,53.42,53.52,53.4,53.41,63082.0,46.9961,47.084,46.9785,46.9873,63082.0
2022-04-25 10:00:00,53.43,53.5,53.28,53.32,64407.0,47.0049,47.0664,46.8729,46.9081,64407.0
2022-04-25 10:05:00,53.35,53.35,53.15,53.16,81248.0,46.9345,46.9345,46.7585,46.7673,81248.0
2022-04-25 10:10:00,53.15,53.24,53.02,53.06,60116.0,46.7585,46.8377,46.6442,46.6794,60116.0
2022-04-25 10:15:00,53.07,53.18,53.06,53.13,52917.0,46.6882,46.7849,46.6794,46.7409,52917.0
2022-04-25 10:20:00,53.15,53.2,53.05,53.16,43206.0,46.7585,46.8025,46.6706,46.7673,43206.0
2022-04-25 10:25:00,53.19,53.27,53.14,53.15,44818.0,46.7937,46.8641,46.7497,46.7585,44818.0
2022-04-25 10:30:00,53.13,53.28,53.11,53.26,55913.0,46.7409,46.8729,46.7233,46.8553,55913.0
2022-04-25 10:35:00,53.27,53.27,53.09,53.11,80115.0,46.8641,46.8641,46.7057,46.7233,80115.0
2022-04-25 10:40:00,53.11,53.12,53.03,53.06,68578.0,46.7233,46.7321,46.653,46.6794,68578.0
2022-04-25 10:45:00,53.07,53.17,53.04,53.11,54936.0,46.6882,46.7761,46.6618,46.7233,54936.0
2022-04-25 10:50:00,53.1,53.11,52.89,52.91,66705.0,46.7145,46.7233,46.5298,46.5474,66705.0
2022-04-25 10:55:00,52.9,52.94,52.68,52.68,95599.0,46.5386,46.5738,46.345,46.345,95599.0
2022-04-25 11:00:00,52.67,52.73,52.6,52.69,55614.0,46.3363,46.389,46.2747,46.3538,55614.0
2022-04-25 11:05:00,52.68,52.78,52.65,52.66,37494.0,46.345,46.433,46.3187,46.3275,37494.0
2022-04-25 11:10:00,52.67,52.96,52.66,52.92,57583.0,46.3363,46.5914,46.3275,46.5562,57583.0
2022-04-25 11:15:00,52.93,52.94,52.86,52.88,61581.0,46.565,46.5738,46.5034,46.521,61581.0
2022-04-25 11:20:00,52.88,52.89,52.78,52.78,83235.0,46.521,46.5298,46.433,46.433,83235.0
2022-04-25 11:25:00,52.79,52.87,52.66,52.69,47166.0,46.4418,46.5122,46.3275,46.3538,47166.0
2022-04-25 11:30:00,52.7,52.74,52.55,52.6,85796.0,46.3626,46.3978,46.2307,46.2747,85796.0
2022-04-25 11:35:00,52.61,52.7,52.46,52.49,67236.0,46.2835,46.3626,46.1515,46.1779,67236.0
2022-04-25 11:40:00,52.48,52.48,52.39,52.41,35368.0,46.1691,46.1691,46.0899,46.1075,35368.0
2022-04-25 11:45:00,52.41,52.41,52.24,52.31,53193.0,46.1075,46.1075,45.958,46.0195,53193.0
2022-04-25 11:50:00,52.31,52.43,52.28,52.41,44858.0,46.0195,46.1251,45.9932,46.1075,44858.0
2022-04-25 11:55:00,52.42,52.44,52.33,52.4,44168.0,46.1163,46.1339,46.0371,46.0987,44168.0
2022-04-25 12:00:00,52.4,52.4,52.24,52.34,28651.0,46.0987,46.0987,45.958,46.0459,28651.0
2022-04-25 12:05:00,52.36,52.62,52.36,52.55,20430.0,46.0635,46.2923,46.0635,46.2307,20430.0
2022-04-25 12:10:00,52.54,52.71,52.5,52.7,29650.0,46.2219,46.3714,46.1867,46.3626,29650.0
2022-04-25 12:15:00,52.7,52.74,52.67,52.72,33651.0,46.3626,46.3978,46.3363,46.3802,33651.0
2022-04-25 12:20:00,52.71,52.87,52.71,52.86,28700.0,46.3714,46.5122,46.3714,46.5034,28700.0
2022-04-25 12:25:00,52.87,52.88,52.58,52.65,27770.0,46.5122,46.521,46.2571,46.3187,27770.0
2022-04-25 12:30:00,52.65,52.84,52.65,52.77,43867.0,46.3187,46.4858,46.3187,46.4242,43867.0
2022-04-25 12:35:00,52.77,52.87,52.73,52.73,21804.0,46.4242,46.5122,46.389,46.389,21804.0
2022-04-25 12:40:00,52.74,52.76,52.66,52.66,18278.0,46.3978,46.4154,46.3275,46.3275,18278.0
2022-04-25 12:45:00,52.67,52.88,52.67,52.85,26747.0,46.3363,46.521,46.3363,46.4946,26747.0
2022-04-25 12:50:00,52.86,52.9,52.76,52.78,31993.0,46.5034,46.5386,46.4154,46.433,31993.0
2022-04-25 12:55:00,52.77,52.82,52.7,52.81,34466.0,46.4242,46.4682,46.3626,46.4594,34466.0
2022-04-25 13:00:00,52.82,52.84,52.71,52.78,36551.0,46.4682,46.4858,46.3714,46.433,36551.0
2022-04-25 13:05:00,52.78,52.92,52.76,52.92,26047.0,46.433,46.5562,46.4154,46.5562,26047.0
2022-04-25 13:10:00,52.91,52.99,52.86,52.9,43202.0,46.5474,46.6178,46.5034,46.5386,43202.0
2022-04-25 13:15:00,52.92,53.05,52.9,52.99,41038.0,46.5562,46.6706,46.5386,46.6178,41038.0
2022-04-25 13:20:00,52.99,53.02,52.92,52.98,17128.0,46.6178,46.6442,46.5562,46.609,17128.0
2022-04-25 13:25:00,53.0,53.05,52.88,52.94,28763.0,46.6266,46.6706,46.521,46.5738,28763.0
2022-04-25 13:30:00,52.95,53.01,52.92,52.94,36646.0,46.5826,46.6354,46.5562,46.5738,36646.0
2022-04-25 13:35:00,52.94,52.97,52.9,52.97,46058.0,46.5738,46.6002,46.5386,46.6002,46058.0
2022-04-25 13:40:00,52.98,53.11,52.97,53.04,50303.0,46.609,46.7233,46.6002,46.6618,50303.0
2022-04-25 13:45:00,53.06,53.14,52.98,53.13,28419.0,46.6794,46.7497,46.609,46.7409,28419.0
2022-04-25 13:50:00,53.14,53.18,53.01,53.15,30622.0,46.7497,46.7849,46.6354,46.7585,30622.0
2022-04-25 13:55:00,53.15,53.2,53.07,53.13,29544.0,46.7585,46.8025,46.6882,46.7409,29544.0
2022-04-25 14:00:00,53.13,53.2,53.1,53.13,32438.0,46.7409,46.8025,46.7145,46.7409,32438.0
2022-04-25 14:05:00,53.11,53.32,53.1,53.32,15354.0,46.7233,46.9081,46.7145,46.9081,15354.0
2022-04-25 14:10:00,53.32,53.36,53.2,53.27,27969.0,46.9081,46.9433,46.8025,46.8641,27969.0
2022-04-25 14:15:00,53.26,53.4,53.26,53.4,22879.0,46.8553,46.9785,46.8553,46.9785,22879.0
2022-04-25 14:20:00,53.4,53.48,53.33,53.47,20195.0,46.9785,47.0488,46.9169,47.04,20195.0
2022-04-25 14:25:00,53.48,53.57,53.43,53.57,37913.0,47.0488,47.128,47.0049,47.128,37913.0
2022-04-25 14:30:00,53.58,53.68,53.57,53.67,51221.0,47.1368,47.2248,47.128,47.216,51221.0
2022-04-25 14:35:00,53.67,53.78,53.65,53.72,31974.0,47.216,47.3128,47.1984,47.26,31974.0
2022-04-25 14:40:00,53.7,53.84,53.68,53.79,97317.0,47.2424,47.3656,47.2248,47.3216,97317.0
2022-04-25 14:45:00,53.78,53.99,53.78,53.98,38351.0,47.3128,47.4975,47.3128,47.4887,38351.0
2022-04-25 14:50:00,53.98,53.99,53.93,53.97,42740.0,47.4887,47.4975,47.4447,47.4799,42740.0
2022-04-25 14:55:00,53.97,53.97,53.66,53.69,84302.0,47.4799,47.4799,47.2072,47.2336,84302.0
2022-04-25 15:00:00,53.68,53.69,53.53,53.57,51162.0,47.2248,47.2336,47.0928,47.128,51162.0
2022-04-25 15:05:00,53.59,53.73,53.58,53.7,65928.0,47.1456,47.2688,47.1368,47.2424,65928.0
2022-04-25 15:10:00,53.7,53.79,53.68,53.77,79310.0,47.2424,47.3216,47.2248,47.304,79310.0
2022-04-25 15:15:00,53.77,53.95,53.77,53.89,58300.0,47.304,47.4623,47.304,47.4095,58300.0
2022-04-25 15:20:00,53.9,54.05,53.88,54.05,43290.0,47.4183,47.5503,47.4007,47.5503,43290.0
2022-04-25 15:25:00,54.05,54.09,53.87,53.99,69327.0,47.5503,47.5855,47.3919,47.4975,69327.0
2022-04-25 15:30:00,53.98,54.03,53.91,54.01,70517.0,47.4887,47.5327,47.4271,47.5151,70517.0
2022-04-25 15:35:00,54.0,54.05,53.98,53.98,31673.0,47.5063,47.5503,47.4887,47.4887,31673.0
2022-04-25 15:40:00,53.97,54.0,53.83,53.97,40569.0,47.4799,47.5063,47.3568,47.4799,40569.0
2022-04-25 15:45:00,53.97,54.02,53.89,53.94,51403.0,47.4799,47.5239,47.4095,47.4535,51403.0
2022-04-25 15:50:00,53.91,54.02,53.85,53.87,176301.0,47.4271,47.5239,47.3744,47.3919,176301.0
2022-04-25 15:55:00,53.86,53.87,53.75,53.77,237119.0,47.3832,47.3919,47.2864,47.304,237119.0
2022-04-26 09:30:00,53.07,53.32,53.04,53.08,271703.0,46.6882,46.9081,46.6618,46.6969,271703.0
2022-04-26 09:35:00,53.1,53.22,53.03,53.22,95758.0,46.7145,46.8201,46.653,46.8201,95758.0
2022-04-26 09:40:00,53.23,53.27,52.96,52.99,78357.0,46.8289,46.8641,46.5914,46.6178,78357.0
2022-04-26 09:45:00,52.99,53.1,52.93,53.04,55840.0,46.6178,46.7145,46.565,46.6618,55840.0
2022-04-26 09:50:00,53.04,53.08,52.92,52.95,33033.0,46.6618,46.6969,46.5562,46.5826,33033.0
2022-04-26 09:55:00,52.96,53.08,52.92,53.0,158274.0,46.5914,46.6969,46.5562,46.6266,158274.0
2022-04-26 10:00:00,53.02,53.29,53.01,53.29,56734.0,46.6442,46.8817,46.6354,46.8817,56734.0
2022-04-26 10:05:00,53.33,53.43,53.23,53.39,43723.0,46.9169,47.0049,46.8289,46.9697,43723.0
2022-04-26 10:10:00,53.39,53.48,53.27,53.28,43858.0,46.9697,47.0488,46.8641,46.8729,43858.0
2022-04-26 10:15:00,53.27,53.27,53.03,53.04,54600.0,46.8641,46.8641,46.653,46.6618,54600.0
2022-04-26 10:20:00,53.03,53.06,52.96,53.0,80860.0,46.653,46.6794,46.5914,46.6266,80860.0
2022-04-26 10:25:00,52.99,53.11,52.95,53.06,73910.0,46.6178,46.7233,46.5826,46.6794,73910.0
2022-04-26 10:30:00,53.07,53.08,52.86,52.86,160503.0,46.6882,46.6969,46.5034,46.5034,160503.0
2022-04-26 10:35:00,52.87,53.03,52.85,52.96,107337.0,46.5122,46.653,46.4946,46.5914,107337.0
2022-04-26 10:40:00,52.95,53.09,52.93,53.03,225236.0,46.5826,46.7057,46.565,46.653,225236.0
2022-04-26 10:45:00,53.02,53.25,53.02,53.17,156745.0,46.6442,46.8465,46.6442,46.7761,156745.0
2022-04-26 10:50:00,53.17,53.27,53.08,53.11,65706.0,46.7761,46.8641,46.6969,46.7233,65706.0
2022-04-26 10:55:00,53.11,53.13,53.05,53.13,47545.0,46.7233,46.7409,46.6706,46.7409,47545.0
2022-04-26 11:00:00,53.13,53.27,53.12,53.2,77721.0,46.7409,46.8641,46.7321,46.8025,77721.0
2022-04-26 11:05:00,53.18,53.49,53.18,53.45,58929.0,46.7849,47.0576,46.7849,47.0225,58929.0
2022-04-26 11:10:00,53.43,53.63,53.38,53.62,48164.0,47.0049,47.1808,46.9609,47.172,48164.0
2022-04-26 11:15:00,53.63,53.64,53.48,53.57,52232.0,47.1808,47.1896,47.0488,47.128,52232.0
2022-04-26 11:20:00,53.59,53.85,53.58,53.76,43247.0,47.1456,47.3744,47.1368,47.2952,43247.0
2022-04-26 11:25:00,53.76,53.8,53.63,53.65,31169.0,47.2952,47.3304,47.1808,47.1984,31169.0
2022-04-26 11:30:00,53.65,53.87,53.58,53.64,218194.0,47.1984,47.3919,47.1368,47.1896,218194.0
2022-04-26 11:35:00,53.66,53.71,53.57,53.69,28628.0,47.2072,47.2512,47.128,47.2336,28628.0
2022-04-26 11:40:00,53.69,53.69,53.53,53.59,13428.0,47.2336,47.2336,47.0928,47.1456,13428.0
2022-04-26 11:45:00,53.58,53.71,53.57,53.69,17068.0,47.1368,47.2512,47.128,47.2336,17068.0
2022-04-26 11:50:00,53.69,53.7,53.63,53.68,16100.0,47.2336,47.2424,47.1808,47.2248,16100.0
2022-04-26 11:55:00,53.68,53.68,53.56,53.59,42487.0,47.2248,47.2248,47.1192,47.1456,42487.0
2022-04-26 12:00:00,53.6,53.65,53.54,53.64,24318.0,47.1544,47.1984,47.1016,47.1896,24318.0
2022-04-26 12:05:00,53.69,53.73,53.64,53.68,10239.0,47.2336,47.2688,47.1896,47.2248,10239.0
2022-04-26 12:10:00,53.67,53.75,53.66,53.68,16432.0,47.216,47.2864,47.2072,47.2248,16432.0
2022-04-26 12:15:00,53.69,53.8,53.69,53.79,16401.0,47.2336,47.3304,47.2336,47.3216,16401.0
2022-04-26 12:20:00,53.8,53.87,53.79,53.81,23800.0,47.3304,47.3919,47.3216,47.3392,23800.0
2022-04-26 12:25:00,53.82,53.9,53.79,53.81,11655.0,47.348,47.4183,47.3216,47.3392,11655.0
2022-04-26 12:30:00,53.79,53.99,53.75,53.96,61321.0,47.3216,47.4975,47.2864,47.4711,61321.0
2022-04-26 12:35:00,53.95,53.99,53.87,53.97,40903.0,47.4623,47.4975,47.3919,47.4799,40903.0
2022-04-26 12:40:00,53.96,53.98,53.89,53.91,39664.0,47.4711,47.4887,47.4095,47.4271,39664.0
2022-04-26 12:45:00,53.91,54.01,53.88,53.98,35846.0,47.4271,47.5151,47.4007,47.4887,35846.0
2022-04-26 12:50:00,53.98,54.07,53.95,53.97,32770.0,47.4887,47.5679,47.4623,47.4799,32770.0
2022-04-26 12:55:00,53.97,54.06,53.95,54.03,38598.0,47.4799,47.5591,47.4623,47.5327,38598.0
2022-04-26 13:00:00,54.03,54.09,53.98,53.98,25147.0,47.5327,47.5855,47.4887,47.4887,25147.0
2022-04-26 13:05:00,53.97,54.02,53.86,53.87,41810.0,47.4799,47.5239,47.3832,47.3919,41810.0
2022-04-26 13:10:00,53.87,53.9,53.8,53.8,31952.0,47.3919,47.4183,47.3304,47.3304,31952.0
2022-04-26 13:15:00,53.81,53.82,53.73,53.73,22884.0,47.3392,47.348,47.2688,47.2688,22884.0
2022-04-26 13:20:00,53.72,53.74,53.68,53.69,39109.0,47.26,47.2776,47.2248,47.2336,39109.0
2022-04-26 13:25:00,53.69,53.7,53.56,53.58,38025.0,47.2336,47.2424,47.1192,47.1368,38025.0
2022-04-26 13:30:00,53.57,53.57,53.38,53.39,67027.0,47.128,47.128,46.9609,46.9697,67027.0
2022-04-26 13:35:00,53.38,53.52,53.35,53.47,42048.0,46.9609,47.084,46.9345,47.04,42048.0
2022-04-26 13:40:00,53.46,53.54,53.42,53.48,41367.0,47.0313,47.1016,46.9961,47.0488,41367.0
2022-04-26 13:45:00,53.5,53.53,53.4,53.47,17559.0,47.0664,47.0928,46.9785,47.04,17559.0
2022-04-26 13:50:00,53.47,53.47,53.35,53.35,29358.0,47.04,47.04,46.9345,46.9345,29358.0
2022-04-26 13:55:00,53.35,53.4,53.32,53.33,19600.0,46.9345,46.9785,46.9081,46.9169,19600.0
2022-04-26 14:00:00,53.33,53.34,53.27,53.28,30075.0,46.9169,46.9257,46.8641,46.8729,30075.0
2022-04-26 14:05:00,53.27,53.31,53.24,53.25,20173.0,46.8641,46.8993,46.8377,46.8465,20173.0
2022-04-26 14:10:00,53.25,53.28,53.19,53.25,26642.0,46.8465,46.8729,46.7937,46.8465,26642.0
2022-04-26 14:15:00,53.26,53.31,53.17,53.18,27801.0,46.8553,46.8993,46.7761,46.7849,27801.0
2022-04-26 14:20:00,53.19,53.25,53.16,53.21,32408.0,46.7937,46.8465,46.7673,46.8113,32408.0
2022-04-26 14:25:00,53.2,53.23,53.1,53.18,31349.0,46.8025,46.8289,46.7145,46.7849,31349.0
2022-04-26 14:30:00,53.18,53.21,53.0,53.05,43736.0,46.7849,46.8113,46.6266,46.6706,43736.0
2022-04-26 14:35:00,53.06,53.2,53.05,53.19,35464.0,46.6794,46.8025,46.6706,46.7937,35464.0
2022-04-26 14:40:00,53.18,53.2,53.04,53.04,63659.0,46.7849,46.8025,46.6618,46.6618,63659.0
2022-04-26 14:45:00,53.04,53.13,53.02,53.12,20673.0,46.6618,46.7409,46.6442,46.7321,20673.0
2022-04-26 14:50:00,53.12,53.15,53.1,53.14,26771.0,46.7321,46.7585,46.7145,46.7497,26771.0
2022-04-26 14:55:00,53.14,53.25,53.13,53.25,40861.0,46.7497,46.8465,46.7409,46.8465,40861.0
2022-04-26 15:00:00,53.25,53.26,53.18,53.2,43084.0,46.8465,46.8553,46.7849,46.8025,43084.0
2022-04-26 15:05:00,53.2,53.21,53.16,53.18,12734.0,46.8025,46.8113,46.7673,46.7849,12734.0
2022-04-26 15:10:00,53.19,53.25,53.09,53.09,36904.0,46.7937,46.8465,46.7057,46.7057,36904.0
2022-04-26 15:15:00,53.11,53.12,52.97,53.04,48304.0,46.7233,46.7321,46.6002,46.6618,48304.0
2022-04-26 15:20:00,53.05,53.09,53.02,53.07,34536.0,46.6706,46.7057,46.6442,46.6882,34536.0
2022-04-26 15:25:00,53.08,53.1,53.03,53.08,156430.0,46.6969,46.7145,46.653,46.6969,156430.0
2022-04-26 15:30:00,53.1,53.11,53.02,53.07,129297.0,46.7145,46.7233,46.6442,46.6882,129297.0
2022-04-26 15:35:00,53.07,53.13,53.03,53.12,45061.0,46.6882,46.7409,46.653,46.7321,45061.0
2022-04-26 15:40:00,53.12,53.16,52.93,52.97,114908.0,46.7321,46.7673,46.565,46.6002,114908.0
2022-04-26 15:45:00,52.97,53.01,52.91,52.93,151939.0,46.6002,46.6354,46.5474,46.565,151939.0
2022-04-26 15:50:00,52.93,53.07,52.89,53.06,211095.0,46.565,46.6882,46.5298,46.6794,211095.0
2022-04-26 15:55:00,53.06,53.11,53.02,53.04,289866.0,46.6794,46.7233,46.6442,46.6618,289866.0
2022-04-27 09:30:00,53.26,53.39,52.94,53.03,161681.0,46.8553,46.9697,46.5738,46.653,161681.0
2022-04-27 09:35:00,53.01,53.09,52.89,52.91,157933.0,46.6354,46.7057,46.5298,46.5474,157933.0
2022-04-27 09:40:00,52.9,53.1,52.8,53.07,108855.0,46.5386,46.7145,46.4506,46.6882,108855.0
2022-04-27 09:45:00,53.07,53.33,53.07,53.31,62623.0,46.6882,46.9169,46.6882,46.8993,62623.0
2022-04-27 09:50:00,53.32,53.4,53.2,53.38,52666.0,46.9081,46.9785,46.8025,46.9609,52666.0
2022-04-27 09:55:00,53.4,53.53,53.4,53.53,45350.0,46.9785,47.0928,46.9785,47.0928,45350.0
2022-04-27 10:00:00,53.53,53.6,53.37,53.45,44100.0,47.0928,47.1544,46.9521,47.0225,44100.0
2022-04-27 10:05:00,53.46,53.56,53.4,53.5,37870.0,47.0313,47.1192,46.9785,47.0664,37870.0
2022-04-27 10:10:00,53.5,53.53,53.34,53.34,33099.0,47.0664,47.0928,46.9257,46.9257,33099.0
2022-04-27 10:15:00,53.37,53.42,53.24,53.27,23713.0,46.9521,46.9961,46.8377,46.8641,23713.0
2022-04-27 10:20:00,53.27,53.35,53.24,53.26,68061.0,46.8641,46.9345,46.8377,46.8553,68061.0
2022-04-27 10:25:00,53.25,53.35,53.18,53.18,39807.0,46.8465,46.9345,46.7849,46.7849,39807.0
2022-04-27 10:30:00,53.22,53.37,53.13,53.37,54066.0,46.8201,46.9521,46.7409,46.9521,54066.0
2022-04-27 10:35:00,53.36,53.45,53.32,53.42,43744.0,46.9433,47.0225,46.9081,46.9961,43744.0
2022-04-27 10:40:00,53.44,53.5,53.34,53.34,40231.0,47.0137,47.0664,46.9257,46.9257,40231.0
2022-04-27 10:45:00,53.34,53.37,53.24,53.28,41417.0,46.9257,46.9521,46.8377,46.8729,41417.0
2022-04-27 10:50:00,53.28,53.37,53.25,53.32,25317.0,46.8729,46.9521,46.8465,46.9081,25317.0
2022-04-27 10:55:00,53.33,53.4,53.28,53.28,27079.0,46.9169,46.9785,46.8729,46.8729,27079.0
2022-04-27 11:00:00,53.29,53.42,53.26,53.31,19811.0,46.8817,46.9961,46.8553,46.8993,19811.0
2022-04-27 11:05:00,53.32,53.35,53.25,53.34,25756.0,46.9081,46.9345,46.8465,46.9257,25756.0
2022-04-27 11:10:00,53.33,53.42,53.32,53.37,26278.0,46.9169,46.9961,46.9081,46.9521,26278.0
2022-04-27 11:15:00,53.4,53.53,53.37,53.51,49808.0,46.9785,47.0928,46.9521,47.0752,49808.0
2022-04-27 11:20:00,53.51,53.52,53.26,53.31,24794.0,47.0752,47.084,46.8553,46.8993,24794.0
2022-04-27 11:25:00,53.3,53.47,53.27,53.47,17133.0,46.8905,47.04,46.8641,47.04,17133.0
2022-04-27 11:30:00,53.46,53.55,53.32,53.37,116153.0,47.0313,47.1104,46.9081,46.9521,116153.0
2022-04-27 11:35:00,53.36,53.42,53.35,53.39,5718.0,46.9433,46.9961,46.9345,46.9697,5718.0
2022-04-27 11:40:00,53.39,53.43,53.34,53.37,14494.0,46.9697,47.0049,46.9257,46.9521,14494.0
2022-04-27 11:45:00,53.37,53.48,53.36,53.43,9760.0,46.9521,47.0488,46.9433,47.0049,9760.0
2022-04-27 11:50:00,53.44,53.48,53.4,53.41,18952.0,47.0137,47.0488,46.9785,46.9873,18952.0
2022-04-27 11:55:00,53.41,53.49,53.39,53.46,6161.0,46.9873,47.0576,46.9697,47.0313,6161.0
2022-04-27 12:00:00,53.5,53.62,53.49,53.6,11737.0,47.0664,47.172,47.0576,47.1544,11737.0
2022-04-27 12:05:00,53.6,53.63,53.51,53.52,7367.0,47.1544,47.1808,47.0752,47.084,7367.0
2022-04-27 12:10:00,53.53,53.54,53.48,53.5,9067.0,47.0928,47.1016,47.0488,47.0664,9067.0
2022-04-27 12:15:00,53.49,53.54,53.44,53.45,9619.0,47.0576,47.1016,47.0137,47.0225,9619.0
2022-04-27 12:20:00,53.47,53.59,53.47,53.55,6539.0,47.04,47.1456,47.04,47.1104,6539.0
2022-04-27 12:25:00,53.55,53.63,53.52,53.59,16243.0,47.1104,47.1808,47.084,47.1456,16243.0
2022-04-27 12:30:00,53.58,53.82,53.58,53.82,31474.0,47.1368,47.348,47.1368,47.348,31474.0
2022-04-27 12:35:00,53.82,53.83,53.71,53.75,16164.0,47.348,47.3568,47.2512,47.2864,16164.0
2022-04-27 12:40:00,53.75,53.82,53.74,53.79,10476.0,47.2864,47.348,47.2776,47.3216,10476.0
2022-04-27 12:45:00,53.78,53.81,53.7,53.77,14851.0,47.3128,47.3392,47.2424,47.304,14851.0
2022-04-27 12:50:00,53.78,53.83,53.73,53.8,14091.0,47.3128,47.3568,47.2688,47.3304,14091.0
2022-04-27 12:55:00,53.81,53.86,53.81,53.83,12085.0,47.3392,47.3832,47.3392,47.3568,12085.0
2022-04-27 13:00:00,53.82,53.82,53.7,53.79,29271.0,47.348,47.348,47.2424,47.3216,29271.0
2022-04-27 13:05:00,53.78,53.79,53.64,53.67,17003.0,47.3128,47.3216,47.1896,47.216,17003.0
2022-04-27 13:10:00,53.67,53.73,53.64,53.68,14379.0,47.216,47.2688,47.1896,47.2248,14379.0
2022-04-27 13:15:00,53.7,53.73,53.64,53.71,15191.0,47.2424,47.2688,47.1896,47.2512,15191.0
2022-04-27 13:20:00,53.71,53.73,53.7,53.71,9404.0,47.2512,47.2688,47.2424,47.2512,9404.0
2022-04-27 13:25:00,53.73,53.83,53.66,53.8,9872.0,47.2688,47.3568,47.2072,47.3304,9872.0
2022-04-27 13:30:00,53.8,53.94,53.8,53.94,10955.0,47.3304,47.4535,47.3304,47.4535,10955.0
2022-04-27 13:35:00,53.94,53.97,53.84,53.86,12461.0,47.4535,47.4799,47.3656,47.3832,12461.0
2022-04-27 13:40:00,53.88,53.89,53.8,53.85,9915.0,47.4007,47.4095,47.3304,47.3744,9915.0
2022-04-27 13:45:00,53.85,53.97,53.85,53.95,17495.0,47.3744,47.4799,47.3744,47.4623,17495.0
2022-04-27 13:50:00,53.96,54.04,53.95,54.03,24593.0,47.4711,47.5415,47.4623,47.5327,24593.0
2022-04-27 13:55:00,54.03,54.05,53.92,54.01,22736.0,47.5327,47.5503,47.4359,47.5151,22736.0
2022-04-27 14:00:00,54.0,54.01,53.94,53.98,18762.0,47.5063,47.5151,47.4535,47.4887,18762.0
2022-04-27 14:05:00,53.97,54.02,53.95,53.98,15459.0,47.4799,47.5239,47.4623,47.4887,15459.0
2022-04-27 14:10:00,53.96,53.97,53.91,53.93,14192.0,47.4711,47.4799,47.4271,47.4447,14192.0
2022-04-27 14:15:00,53.93,53.93,53.84,53.89,26297.0,47.4447,47.4447,47.3656,47.4095,26297.0
2022-04-27 14:20:00,53.89,53.96,53.89,53.92,8799.0,47.4095,47.4711,47.4095,47.4359,8799.0
2022-04-27 14:25:00,53.91,53.92,53.82,53.83,6960.0,47.4271,47.4359,47.348,47.3568,6960.0
2022-04-27 14:30:00,53.81,53.88,53.79,53.87,31374.0,47.3392,47.4007,47.3216,47.3919,31374.0
2022-04-27 14:35:00,53.87,53.89,53.68,53.79,24623.0,47.3919,47.4095,47.2248,47.3216,24623.0
2022-04-27 14:40:00,53.81,53.93,53.8,53.89,13531.0,47.3392,47.4447,47.3304,47.4095,13531.0
2022-04-27 14:45:00,53.91,53.94,53.85,53.9,22007.0,47.4271,47.4535,47.3744,47.4183,22007.0
2022-04-27 14:50:00,53.9,53.9,53.79,53.8,29435.0,47.4183,47.4183,47.3216,47.3304,29435.0
2022-04-27 14:55:00,53.8,53.8,53.71,53.78,37176.0,47.3304,47.3304,47.2512,47.3128,37176.0
2022-04-27 15:00:00,53.77,53.79,53.65,53.71,17787.0,47.304,47.3216,47.1984,47.2512,17787.0
2022-04-27 15:05:00,53.7,53.72,53.64,53.66,8169.0,47.2424,47.26,47.1896,47.2072,8169.0
2022-04-27 15:10:00,53.68,53.74,53.64,53.72,21410.0,47.2248,47.2776,47.1896,47.26,21410.0
2022-04-27 15:15:00,53.72,53.76,53.63,53.7,13808.0,47.26,47.2952,47.1808,47.2424,13808.0
2022-04-27 15:20:00,53.72,53.73,53.61,53.7,16154.0,47.26,47.2688,47.1632,47.2424,16154.0
2022-04-27 15:25:00,53.71,53.83,53.7,53.82,23194.0,47.2512,47.3568,47.2424,47.348,23194.0
2022-04-27 15:30:00,53.81,53.92,53.8,53.89,41872.0,47.3392,47.4359,47.3304,47.4095,41872.0
2022-04-27 15:35:00,53.9,53.92,53.83,53.9,66413.0,47.4183,47.4359,47.3568,47.4183,66413.0
2022-04-27 15:40:00,53.91,53.98,53.86,53.91,94279.0,47.4271,47.4887,47.3832,47.4271,94279.0
2022-04-27 15:45:00,53.91,53.99,53.83,53.86,104806.0,47.4271,47.4975,47.3568,47.3832,104806.0
2022-04-27 15:50:00,53.86,53.87,53.76,53.79,130716.0,47.3832,47.3919,47.2952,47.3216,130716.0
2022-04-27 15:55:00,53.8,53.87,53.79,53.79,158075.0,47.3304,47.3919,47.3216,47.3216,158075.0
2022-04-28 09:30:00,54.43,54.43,54.12,54.15,180094.0,47.8846,47.8846,47.6119,47.6383,180094.0
2022-04-28 09:35:00,54.15,54.22,53.89,54.04,43424.0,47.6383,47.6999,47.4095,47.5415,43424.0
2022-04-28 09:40:00,54.02,54.22,53.99,54.22,25068.0,47.5239,47.6999,47.4975,47.6999,25068.0
2022-04-28 09:45:00,54.22,54.22,54.1,54.11,20292.0,47.6999,47.6999,47.5943,47.6031,20292.0
2022-04-28 09:50:00,54.12,54.2,53.98,54.0,47327.0,47.6119,47.6823,47.4887,47.5063,47327.0
2022-04-28 09:55:00,53.98,54.02,53.94,54.01,35024.0,47.4887,47.5239,47.4535,47.5151,35024.0
2022-04-28 10:00:00,54.01,54.02,53.81,53.86,55040.0,47.5151,47.5239,47.3392,47.3832,55040.0
2022-04-28 10:05:00,53.85,53.95,53.81,53.82,36425.0,47.3744,47.4623,47.3392,47.348,36425.0
2022-04-28 10:10:00,53.83,53.96,53.8,53.92,41429.0,47.3568,47.4711,47.3304,47.4359,41429.0
2022-04-28 10:15:00,53.91,53.98,53.86,53.86,32887.0,47.4271,47.4887,47.3832,47.3832,32887.0
2022-04-28 10:20:00,53.85,53.9,53.74,53.74,31452.0,47.3744,47.4183,47.2776,47.2776,31452.0
2022-04-28 10:25:00,53.74,53.9,53.7,53.9,49334.0,47.2776,47.4183,47.2424,47.4183,49334.0
2022-04-28 10:30:00,53.89,53.99,53.88,53.95,81425.0,47.4095,47.4975,47.4007,47.4623,81425.0
2022-04-28 10:35:00,53.93,53.96,53.83,53.84,24751.0,47.4447,47.4711,47.3568,47.3656,24751.0
2022-04-28 10:40:00,53.82,54.0,53.78,53.95,52692.0,47.348,47.5063,47.3128,47.4623,52692.0
2022-04-28 10:45:00,53.95,54.04,53.95,54.04,50457.0,47.4623,47.5415,47.4623,47.5415,50457.0
2022-04-28 10:50:00,54.07,54.23,54.05,54.19,67915.0,47.5679,47.7087,47.5503,47.6735,67915.0
2022-04-28 10:55:00,54.19,54.3,54.19,54.26,74221.0,47.6735,47.7702,47.6735,47.735,74221.0
2022-04-28 11:00:00,54.27,54.34,54.25,54.32,73872.0,47.7438,47.8054,47.7263,47.7878,73872.0
2022-04-28 11:05:00,54.32,54.39,54.32,54.35,84220.0,47.7878,47.8494,47.7878,47.8142,84220.0
2022-04-28 11:10:00,54.36,54.36,54.27,54.31,72744.0,47.823,47.823,47.7438,47.779,72744.0
2022-04-28 11:15:00,54.32,54.35,54.23,54.34,54728.0,47.7878,47.8142,47.7087,47.8054,54728.0
2022-04-28 11:20:00,54.35,54.38,54.28,54.35,38484.0,47.8142,47.8406,47.7526,47.8142,38484.0
2022-04-28 11:25:00,54.36,54.4,54.31,54.35,59574.0,47.823,47.8582,47.779,47.8142,59574.0
2022-04-28 11:30:00,54.33,54.49,54.31,54.41,102095.0,47.7966,47.9374,47.779,47.867,102095.0
2022-04-28 11:35:00,54.42,54.48,54.37,54.37,31279.0,47.8758,47.9286,47.8318,47.8318,31279.0
2022-04-28 11:40:00,54.38,54.46,54.36,54.44,25774.0,47.8406,47.911,47.823,47.8934,25774.0
2022-04-28 11:45:00,54.44,54.44,54.35,54.38,30239.0,47.8934,47.8934,47.8142,47.8406,30239.0
2022-04-28 11:50:00,54.37,54.52,54.37,54.49,34959.0,47.8318,47.9638,47.8318,47.9374,34959.0
2022-04-28 11:55:00,54.49,54.51,54.4,54.48,27619.0,47.9374,47.955,47.8582,47.9286,27619.0
2022-04-28 12:00:00,54.49,54.57,54.47,54.54,22427.0,47.9374,48.0078,47.9198,47.9814,22427.0
2022-04-28 12:05:00,54.54,54.57,54.47,54.53,19234.0,47.9814,48.0078,47.9198,47.9726,19234.0
2022-04-28 12:10:00,54.54,54.59,54.51,54.56,14274.0,47.9814,48.0254,47.955,47.999,14274.0
2022-04-28 12:15:00,54.58,54.66,54.57,54.62,21805.0,48.0166,48.0869,48.0078,48.0518,21805.0
2022-04-28 12:20:00,54.58,54.61,54.56,54.58,29597.0,48.0166,48.043,47.999,48.0166,29597.0
2022-04-28 12:25:00,54.56,54.71,54.55,54.68,14692.0,47.999,48.1309,47.9902,48.1045,14692.0
2022-04-28 12:30:00,54.69,54.7,54.61,54.62,30158.0,48.1133,48.1221,48.043,48.0518,30158.0
2022-04-28 12:35:00,54.63,54.67,54.59,54.65,28509.0,48.0606,48.0957,48.0254,48.0782,28509.0
2022-04-28 12:40:00,54.67,54.69,54.65,54.67,7087.0,48.0957,48.1133,48.0782,48.0957,7087.0
2022-04-28 12:45:00,54.68,54.76,54.68,54.71,22946.0,48.1045,48.1749,48.1045,48.1309,22946.0
2022-04-28 12:50:00,54.73,54.74,54.68,54.69,20832.0,48.1485,48.1573,48.1045,48.1133,20832.0
2022-04-28 12:55:00,54.69,54.69,54.58,54.62,16801.0,48.1133,48.1133,48.0166,48.0518,16801.0
2022-04-28 13:00:00,54.63,54.66,54.54,54.56,22342.0,48.0606,48.0869,47.9814,47.999,22342.0
2022-04-28 13:05:00,54.56,54.64,54.54,54.64,19075.0,47.999,48.0694,47.9814,48.0694,19075.0
2022-04-28 13:10:00,54.64,54.74,54.63,54.73,29928.0,48.0694,48.1573,48.0606,48.1485,29928.0
2022-04-28 13:15:00,54.73,54.78,54.7,54.74,22801.0,48.1485,48.1925,48.1221,48.1573,22801.0
2022-04-28 13:20:00,54.75,54.78,54.68,54.75,27671.0,48.1661,48.1925,48.1045,48.1661,27671.0
2022-04-28 13:25:00,54.74,54.81,54.74,54.81,12448.0,48.1573,48.2189,48.1573,48.2189,12448.0
2022-04-28 13:30:00,54.82,54.82,54.72,54.75,23094.0,48.2277,48.2277,48.1397,48.1661,23094.0
2022-04-28 13:35:00,54.75,54.81,54.72,54.8,18138.0,48.1661,48.2189,48.1397,48.2101,18138.0
2022-04-28 13:40:00,54.81,54.84,54.68,54.75,18014.0,48.2189,48.2453,48.1045,48.1661,18014.0
2022-04-28 13:45:00,54.78,54.87,54.78,54.85,16387.0,48.1925,48.2717,48.1925,48.2541,16387.0
2022-04-28 13:50:00,54.83,54.86,54.75,54.8,13807.0,48.2365,48.2629,48.1661,48.2101,13807.0
2022-04-28 13:55:00,54.81,54.82,54.74,54.82,15024.0,48.2189,48.2277,48.1573,48.2277,15024.0
2022-04-28 14:00:00,54.83,54.88,54.82,54.87,21847.0,48.2365,48.2805,48.2277,48.2717,21847.0
2022-04-28 14:05:00,54.87,54.9,54.8,54.88,31864.0,48.2717,48.2981,48.2101,48.2805,31864.0
2022-04-28 14:10:00,54.87,54.91,54.85,54.87,16745.0,48.2717,48.3069,48.2541,48.2717,16745.0
2022-04-28 14:15:00,54.87,54.89,54.81,54.87,21298.0,48.2717,48.2893,48.2189,48.2717,21298.0
2022-04-28 14:20:00,54.88,54.91,54.81,54.82,16180.0,48.2805,48.3069,48.2189,48.2277,16180.0
2022-04-28 14:25:00,54.83,54.86,54.76,54.83,25215.0,48.2365,48.2629,48.1749,48.2365,25215.0
2022-04-28 14:30:00,54.83,54.86,54.74,54.77,29651.0,48.2365,48.2629,48.1573,48.1837,29651.0
2022-04-28 14:35:00,54.79,54.83,54.75,54.79,33639.0,48.2013,48.2365,48.1661,48.2013,33639.0
2022-04-28 14:40:00,54.79,54.81,54.73,54.78,22465.0,48.2013,48.2189,48.1485,48.1925,22465.0
2022-04-28 14:45:00,54.79,54.88,54.77,54.88,36957.0,48.2013,48.2805,48.1837,48.2805,36957.0
2022-04-28 14:50:00,54.89,54.95,54.86,54.86,47090.0,48.2893,48.3421,48.2629,48.2629,47090.0
2022-04-28 14:55:00,54.86,54.94,54.83,54.89,21948.0,48.2629,48.3333,48.2365,48.2893,21948.0
2022-04-28 15:00:00,54.87,54.96,54.85,54.93,32275.0,48.2717,48.3509,48.2541,48.3245,32275.0
2022-04-28 15:05:00,54.93,54.97,54.9,54.96,16884.0,48.3245,48.3597,48.2981,48.3509,16884.0
2022-04-28 15:10:00,54.96,54.97,54.9,54.97,26090.0,48.3509,48.3597,48.2981,48.3597,26090.0
2022-04-28 15:15:00,54.96,55.09,54.95,55.06,34885.0,48.3509,48.4652,48.3421,48.4388,34885.0
2022-04-28 15:20:00,55.07,55.08,55.0,55.08,26098.0,48.4476,48.4564,48.3861,48.4564,26098.0
2022-04-28 15:25:00,55.07,55.09,55.01,55.01,24708.0,48.4476,48.4652,48.3949,48.3949,24708.0
2022-04-28 15:30:00,55.01,55.01,54.93,54.95,34304.0,48.3949,48.3949,48.3245,48.3421,34304.0
2022-04-28 15:35:00,54.94,54.96,54.89,54.94,44536.0,48.3333,48.3509,48.2893,48.3333,44536.0
2022-04-28 15:40:00,54.94,55.0,54.93,54.96,45072.0,48.3333,48.3861,48.3245,48.3509,45072.0
2022-04-28 15:45:00,54.95,55.05,54.93,54.98,85830.0,48.3421,48.43,48.3245,48.3685,85830.0
2022-04-28 15:50:00,54.97,54.98,54.86,54.93,88098.0,48.3597,48.3685,48.2629,48.3245,88098.0
2022-04-28 15:55:00,54.92,55.03,54.86,54.97,134394.0,48.3157,48.4125,48.2629,48.3597,134394.0
2022-04-29 09:30:00,54.58,54.88,54.58,54.7,188117.0,48.0166,48.2805,48.0166,48.1221,188117.0
2022-04-29 09:35:00,54.7,54.72,54.37,54.53,111831.0,48.1221,48.1397,47.8318,47.9726,111831.0
2022-04-29 09:40:00,54.54,54.64,54.47,54.6,88980.0,47.9814,48.0694,47.9198,48.0342,88980.0
2022-04-29 09:45:00,54.59,54.59,54.39,54.42,55228.0,48.0254,48.0254,47.8494,47.8758,55228.0
2022-04-29 09:50:00,54.43,54.58,54.31,54.58,57816.0,47.8846,48.0166,47.779,48.0166,57816.0
2022-04-29 09:55:00,54.58,54.74,54.55,54.74,50319.0,48.0166,48.1573,47.9902,48.1573,50319.0
2022-04-29 10:00:00,54.73,54.86,54.69,54.84,86317.0,48.1485,48.2629,48.1133,48.2453,86317.0
2022-04-29 10:05:00,54.85,54.85,54.74,54.82,56359.0,48.2541,48.2541,48.1573,48.2277,56359.0
2022-04-29 10:10:00,54.82,54.84,54.7,54.7,64177.0,48.2277,48.2453,48.1221,48.1221,64177.0
2022-04-29 10:15:00,54.7,54.73,54.54,54.59,77368.0,48.1221,48.1485,47.9814,48.0254,77368.0
2022-04-29 10:20:00,54.6,54.61,54.44,54.46,46386.0,48.0342,48.043,47.8934,47.911,46386.0
2022-04-29 10:25:00,54.46,54.58,54.43,54.47,66229.0,47.911,48.0166,47.8846,47.9198,66229.0
2022-04-29 10:30:00,54.47,54.54,54.44,54.49,35696.0,47.9198,47.9814,47.8934,47.9374,35696.0
2022-04-29 10:35:00,54.5,54.61,54.47,54.57,75347.0,47.9462,48.043,47.9198,48.0078,75347.0
2022-04-29 10:40:00,54.58,54.61,54.51,54.59,97938.0,48.0166,48.043,47.955,48.0254,97938.0
2022-04-29 10:45:00,54.58,54.74,54.56,54.73,64059.0,48.0166,48.1573,47.999,48.1485,64059.0
2022-04-29 10:50:00,54.72,54.77,54.67,54.73,76742.0,48.1397,48.1837,48.0957,48.1485,76742.0
2022-04-29 10:55:00,54.72,54.82,54.64,54.65,116342.0,48.1397,48.2277,48.0694,48.0782,116342.0
2022-04-29 11:00:00,54.64,54.64,54.54,54.6,46305.0,48.0694,48.0694,47.9814,48.0342,46305.0
2022-04-29 11:05:00,54.6,54.63,54.41,54.46,118471.0,48.0342,48.0606,47.867,47.911,118471.0
2022-04-29 11:10:00,54.46,54.46,54.11,54.3,216961.0,47.911,47.911,47.6031,47.7702,216961.0
2022-04-29 11:15:00,54.29,54.42,54.29,54.36,38584.0,47.7614,47.8758,47.7614,47.823,38584.0
2022-04-29 11:20:00,54.36,54.46,54.3,54.45,29476.0,47.823,47.911,47.7702,47.9022,29476.0
2022-04-29 11:25:00,54.43,54.45,54.34,54.41,25656.0,47.8846,47.9022,47.8054,47.867,25656.0
2022-04-29 11:30:00,54.37,54.57,54.36,54.51,116619.0,47.8318,48.0078,47.823,47.955,116619.0
2022-04-29 11:35:00,54.51,54.53,54.44,54.45,11769.0,47.955,47.9726,47.8934,47.9022,11769.0
2022-04-29 11:40:00,54.42,54.47,54.41,54.41,14856.0,47.8758,47.9198,47.867,47.867,14856.0
2022-04-29 11:45:00,54.42,54.45,54.35,54.39,31390.0,47.8758,47.9022,47.8142,47.8494,31390.0
2022-04-29 11:50:00,54.39,54.45,54.37,54.4,42736.0,47.8494,47.9022,47.8318,47.8582,42736.0
2022-04-29 11:55:00,54.41,54.41,54.34,54.38,14041.0,47.867,47.867,47.8054,47.8406,14041.0
2022-04-29 12:00:00,54.37,54.38,54.22,54.22,36965.0,47.8318,47.8406,47.6999,47.6999,36965.0
2022-04-29 12:05:00,54.22,54.22,54.1,54.12,34234.0,47.6999,47.6999,47.5943,47.6119,34234.0
2022-04-29 12:10:00,54.12,54.14,54.1,54.14,37617.0,47.6119,47.6295,47.5943,47.6295,37617.0
2022-04-29 12:15:00,54.14,54.23,54.11,54.2,19341.0,47.6295,47.7087,47.6031,47.6823,19341.0
2022-04-29 12:20:00,54.19,54.25,54.15,54.23,20567.0,47.6735,47.7263,47.6383,47.7087,20567.0
2022-04-29 12:25:00,54.23,54.26,54.19,54.19,9160.0,47.7087,47.735,47.6735,47.6735,9160.0
2022-04-29 12:30:00,54.19,54.25,54.16,54.2,25237.0,47.6735,47.7263,47.6471,47.6823,25237.0
2022-04-29 12:35:00,54.21,54.24,54.2,54.23,17083.0,47.6911,47.7175,47.6823,47.7087,17083.0
2022-04-29 12:40:00,54.22,54.23,54.14,54.17,18566.0,47.6999,47.7087,47.6295,47.6559,18566.0
2022-04-29 12:45:00,54.14,54.14,54.09,54.11,6705.0,47.6295,47.6295,47.5855,47.6031,6705.0
2022-04-29 12:50:00,54.12,54.12,54.05,54.05,10946.0,47.6119,47.6119,47.5503,47.5503,10946.0
2022-04-29 12:55:00,54.04,54.13,54.04,54.09,14084.0,47.5415,47.6207,47.5415,47.5855,14084.0
2022-04-29 13:00:00,54.1,54.17,54.1,54.17,24833.0,47.5943,47.6559,47.5943,47.6559,24833.0
2022-04-29 13:05:00,54.16,54.2,54.09,54.1,14773.0,47.6471,47.6823,47.5855,47.5943,14773.0
2022-04-29 13:10:00,54.1,54.12,54.05,54.11,9363.0,47.5943,47.6119,47.5503,47.6031,9363.0
2022-04-29 13:15:00,54.13,54.18,54.11,54.15,12982.0,47.6207,47.6647,47.6031,47.6383,12982.0
2022-04-29 13:20:00,54.15,54.21,54.14,54.2,13272.0,47.6383,47.6911,47.6295,47.6823,13272.0
2022-04-29 13:25:00,54.21,54.27,54.21,54.24,15503.0,47.6911,47.7438,47.6911,47.7175,15503.0
2022-04-29 13:30:00,54.24,54.31,54.24,54.27,28561.0,47.7175,47.779,47.7175,47.7438,28561.0
2022-04-29 13:35:00,54.27,54.36,54.27,54.27,19428.0,47.7438,47.823,47.7438,47.7438,19428.0
2022-04-29 13:40:00,54.26,54.26,54.17,54.22,33630.0,47.735,47.735,47.6559,47.6999,33630.0
2022-04-29 13:45:00,54.2,54.2,54.1,54.11,29353.0,47.6823,47.6823,47.5943,47.6031,29353.0
2022-04-29 13:50:00,54.11,54.19,54.1,54.11,17438.0,47.6031,47.6735,47.5943,47.6031,17438.0
2022-04-29 13:55:00,54.12,54.15,54.07,54.08,21143.0,47.6119,47.6383,47.5679,47.5767,21143.0
2022-04-29 14:00:00,54.08,54.1,54.02,54.04,24711.0,47.5767,47.5943,47.5239,47.5415,24711.0
2022-04-29 14:05:00,54.03,54.03,53.99,54.0,32912.0,47.5327,47.5327,47.4975,47.5063,32912.0
2022-04-29 14:10:00,54.0,54.01,53.92,53.96,61478.0,47.5063,47.5151,47.4359,47.4711,61478.0
2022-04-29 14:15:00,53.96,54.05,53.95,53.98,25665.0,47.4711,47.5503,47.4623,47.4887,25665.0
2022-04-29 14:20:00,53.99,53.99,53.88,53.9,36560.0,47.4975,47.4975,47.4007,47.4183,36560.0
2022-04-29 14:25:00,53.9,54.0,53.88,53.98,25884.0,47.4183,47.5063,47.4007,47.4887,25884.0
2022-04-29 14:30:00,53.98,53.99,53.88,53.89,27247.0,47.4887,47.4975,47.4007,47.4095,27247.0
2022-04-29 14:35:00,53.88,53.88,53.79,53.82,19090.0,47.4007,47.4007,47.3216,47.348,19090.0
2022-04-29 14:40:00,53.82,53.84,53.78,53.84,29460.0,47.348,47.3656,47.3128,47.3656,29460.0
2022-04-29 14:45:00,53.84,53.88,53.71,53.73,19165.0,47.3656,47.4007,47.2512,47.2688,19165.0
2022-04-29 14:50:00,53.74,53.76,53.71,53.72,18504.0,47.2776,47.2952,47.2512,47.26,18504.0
2022-04-29 14:55:00,53.71,53.75,53.61,53.73,32733.0,47.2512,47.2864,47.1632,47.2688,32733.0
2022-04-29 15:00:00,53.74,53.74,53.63,53.66,20073.0,47.2776,47.2776,47.1808,47.2072,20073.0
2022-04-29 15:05:00,53.65,53.66,53.51,53.51,22662.0,47.1984,47.2072,47.0752,47.0752,22662.0
2022-04-29 15:10:00,53.5,53.5,53.41,53.42,40019.0,47.0664,47.0664,46.9873,46.9961,40019.0
2022-04-29 15:15:00,53.43,53.51,53.4,53.47,90760.0,47.0049,47.0752,46.9785,47.04,90760.0
2022-04-29 15:20:00,53.48,53.49,53.38,53.43,27774.0,47.0488,47.0576,46.9609,47.0049,27774.0
2022-04-29 15:25:00,53.45,53.5,53.36,53.36,16358.0,47.0225,47.0664,46.9433,46.9433,16358.0
2022-04-29 15:30:00,53.35,53.42,53.27,53.4,40341.0,46.9345,46.9961,46.8641,46.9785,40341.0
2022-04-29 15:35:00,53.38,53.46,53.32,53.43,32051.0,46.9609,47.0313,46.9081,47.0049,32051.0
2022-04-29 15:40:00,53.42,53.54,53.41,53.49,94552.0,46.9961,47.1016,46.9873,47.0576,94552.0
2022-04-29 15:45:00,53.49,53.53,53.4,53.43,76704.0,47.0576,47.0928,46.9785,47.0049,76704.0
2022-04-29 15:50:00,53.43,53.54,53.4,53.45,157707.0,47.0049,47.1016,46.9785,47.0225,157707.0
2022-04-29 15:55:00,53.45,53.46,53.35,53.44,199937.0,47.0225,47.0313,46.9345,47.0137,199937.0
2022-05-02 09:30:00,52.78,52.92,52.65,52.9,190474.0,46.433,46.5562,46.3187,46.5386,190474.0
2022-05-02 09:35:00,52.89,52.97,52.8,52.84,89002.0,46.5298,46.6002,46.4506,46.4858,89002.0
2022-05-02 09:40:00,52.82,52.83,52.57,52.57,111072.0,46.4682,46.477,46.2483,46.2483,111072.0
2022-05-02 09:45:00,52.6,52.62,52.52,52.57,53880.0,46.2747,46.2923,46.2043,46.2483,53880.0
2022-05-02 09:50:00,52.54,52.72,52.54,52.72,52114.0,46.2219,46.3802,46.2219,46.3802,52114.0
2022-05-02 09:55:00,52.7,52.77,52.64,52.73,30776.0,46.3626,46.4242,46.3099,46.389,30776.0
2022-05-02 10:00:00,52.7,52.87,52.65,52.85,56283.0,46.3626,46.5122,46.3187,46.4946,56283.0
2022-05-02 10:05:00,52.83,52.86,52.76,52.79,29760.0,46.477,46.5034,46.4154,46.4418,29760.0
2022-05-02 10:10:00,52.78,52.85,52.69,52.82,24216.0,46.433,46.4946,46.3538,46.4682,24216.0
2022-05-02 10:15:00,52.83,52.94,52.74,52.93,30030.0,46.477,46.5738,46.3978,46.565,30030.0
2022-05-02 10:20:00,52.93,53.07,52.92,53.05,54437.0,46.565,46.6882,46.5562,46.6706,54437.0
2022-05-02 10:25:00,53.06,53.15,53.05,53.06,23426.0,46.6794,46.7585,46.6706,46.6794,23426.0
2022-05-02 10:30:00,53.07,53.17,53.07,53.08,18403.0,46.6882,46.7761,46.6882,46.6969,18403.0
2022-05-02 10:35:00,53.08,53.12,53.0,53.1,28527.0,46.6969,46.7321,46.6266,46.7145,28527.0
2022-05-02 10:40:00,53.12,53.17,53.06,53.06,27998.0,46.7321,46.7761,46.6794,46.6794,27998.0
2022-05-02 10:45:00,53.05,53.1,53.02,53.08,99199.0,46.6706,46.7145,46.6442,46.6969,99199.0
2022-05-02 10:50:00,53.07,53.09,52.85,52.86,44687.0,46.6882,46.7057,46.4946,46.5034,44687.0
2022-05-02 10:55:00,52.87,52.87,52.64,52.64,29128.0,46.5122,46.5122,46.3099,46.3099,29128.0
2022-05-02 11:00:00,52.63,52.64,52.43,52.43,76640.0,46.3011,46.3099,46.1251,46.1251,76640.0
2022-05-02 11:05:00,52.43,52.47,52.4,52.45,45779.0,46.1251,46.1603,46.0987,46.1427,45779.0
2022-05-02 11:10:00,52.46,52.52,52.42,52.52,43651.0,46.1515,46.2043,46.1163,46.2043,43651.0
2022-05-02 11:15:00,52.52,52.52,52.38,52.44,36904.0,46.2043,46.2043,46.0811,46.1339,36904.0
2022-05-02 11:20:00,52.44,52.46,52.34,52.38,36749.0,46.1339,46.1515,46.0459,46.0811,36749.0
2022-05-02 11:25:00,52.39,52.4,52.31,52.36,43737.0,46.0899,46.0987,46.0195,46.0635,43737.0
2022-05-02 11:30:00,52.37,52.54,52.34,52.54,49841.0,46.0723,46.2219,46.0459,46.2219,49841.0
2022-05-02 11:35:00,52.54,52.64,52.53,52.56,21893.0,46.2219,46.3099,46.2131,46.2395,21893.0
2022-05-02 11:40:00,52.56,52.75,52.55,52.75,20507.0,46.2395,46.4066,46.2307,46.4066,20507.0
2022-05-02 11:45:00,52.76,52.82,52.73,52.75,14576.0,46.4154,46.4682,46.389,46.4066,14576.0
2022-05-02 11:50:00,52.74,52.75,52.61,52.63,12437.0,46.3978,46.4066,46.2835,46.3011,12437.0
2022-05-02 11:55:00,52.64,52.74,52.58,52.73,60523.0,46.3099,46.3978,46.2571,46.389,60523.0
2022-05-02 12:00:00,52.72,52.75,52.61,52.64,17107.0,46.3802,46.4066,46.2835,46.3099,17107.0
2022-05-02 12:05:00,52.59,52.67,52.59,52.61,14033.0,46.2659,46.3363,46.2659,46.2835,14033.0
2022-05-02 12:10:00,52.62,52.74,52.61,52.74,17156.0,46.2923,46.3978,46.2835,46.3978,17156.0
2022-05-02 12:15:00,52.73,53.03,52.71,53.03,19388.0,46.389,46.653,46.3714,46.653,19388.0
2022-05-02 12:20:00,53.03,53.1,53.02,53.02,27310.0,46.653,46.7145,46.6442,46.6442,27310.0
2022-05-02 12:25:00,53.02,53.03,52.94,53.02,42262.0,46.6442,46.653,46.5738,46.6442,42262.0
2022-05-02 12:30:00,53.01,53.09,52.97,53.07,154526.0,46.6354,46.7057,46.6002,46.6882,154526.0
2022-05-02 12:35:00,53.08,53.11,53.02,53.09,16394.0,46.6969,46.7233,46.6442,46.7057,16394.0
2022-05-02 12:40:00,53.1,53.15,53.06,53.11,30792.0,46.7145,46.7585,46.6794,46.7233,30792.0
2022-05-02 12:45:00,53.09,53.11,53.02,53.1,43379.0,46.7057,46.7233,46.6442,46.7145,43379.0
2022-05-02 12:50:00,53.1,53.15,53.0,53.05,65260.0,46.7145,46.7585,46.6266,46.6706,65260.0
2022-05-02 12:55:00,53.05,53.09,53.01,53.04,37286.0,46.6706,46.7057,46.6354,46.6618,37286.0
2022-05-02 13:00:00,53.03,53.04,52.84,52.89,20475.0,46.653,46.6618,46.4858,46.5298,20475.0
2022-05-02 13:05:00,52.89,53.01,52.89,52.98,21854.0,46.5298,46.6354,46.5298,46.609,21854.0
2022-05-02 13:10:00,52.97,53.06,52.96,53.05,9703.0,46.6002,46.6794,46.5914,46.6706,9703.0
2022-05-02 13:15:00,53.05,53.08,52.99,53.03,11495.0,46.6706,46.6969,46.6178,46.653,11495.0
2022-05-02 13:20:00,53.01,53.01,52.94,52.95,9878.0,46.6354,46.6354,46.5738,46.5826,9878.0
2022-05-02 13:25:00,52.95,52.98,52.89,52.94,26189.0,46.5826,46.609,46.5298,46.5738,26189.0
2022-05-02 13:30:00,52.93,53.04,52.91,53.01,149095.0,46.565,46.6618,46.5474,46.6354,149095.0
2022-05-02 13:35:00,53.0,53.03,52.96,52.98,19111.0,46.6266,46.653,46.5914,46.609,19111.0
2022-05-02 13:40:00,52.98,53.04,52.94,52.94,14581.0,46.609,46.6618,46.5738,46.5738,14581.0
2022-05-02 13:45:00,52.94,52.98,52.91,52.97,56335.0,46.5738,46.609,46.5474,46.6002,56335.0
2022-05-02 13:50:00,52.96,53.03,52.96,52.97,150283.0,46.5914,46.653,46.5914,46.6002,150283.0
2022-05-02 13:55:00,52.96,53.08,52.93,53.08,35421.0,46.5914,46.6969,46.565,46.6969,35421.0
2022-05-02 14:00:00,53.08,53.09,52.98,53.08,24444.0,46.6969,46.7057,46.609,46.6969,24444.0
2022-05-02 14:05:00,53.09,53.09,52.97,52.98,20841.0,46.7057,46.7057,46.6002,46.609,20841.0
2022-05-02 14:10:00,52.99,53.01,52.91,52.92,154393.0,46.6178,46.6354,46.5474,46.5562,154393.0
2022-05-02 14:15:00,52.91,52.92,52.8,52.81,24896.0,46.5474,46.5562,46.4506,46.4594,24896.0
2022-05-02 14:20:00,52.8,52.88,52.8,52.88,127529.0,46.4506,46.521,46.4506,46.521,127529.0
2022-05-02 14:25:00,52.88,52.96,52.85,52.89,22999.0,46.521,46.5914,46.4946,46.5298,22999.0
2022-05-02 14:30:00,52.89,52.98,52.85,52.94,27210.0,46.5298,46.609,46.4946,46.5738,27210.0
2022-05-02 14:35:00,52.93,52.95,52.86,52.91,19433.0,46.565,46.5826,46.5034,46.5474,19433.0
2022-05-02 14:40:00,52.91,52.93,52.84,52.88,46480.0,46.5474,46.565,46.4858,46.521,46480.0
2022-05-02 14:45:00,52.88,52.99,52.88,52.95,19282.0,46.521,46.6178,46.521,46.5826,19282.0
2022-05-02 14:50:00,52.96,53.03,52.87,52.98,22813.0,46.5914,46.653,46.5122,46.609,22813.0
2022-05-02 14:55:00,52.98,53.0,52.88,52.89,14407.0,46.609,46.6266,46.521,46.5298,14407.0
2022-05-02 15:00:00,52.89,53.1,52.88,53.07,126995.0,46.5298,46.7145,46.521,46.6882,126995.0
2022-05-02 15:05:00,53.08,53.24,53.08,53.2,22091.0,46.6969,46.8377,46.6969,46.8025,22091.0
2022-05-02 15:10:00,53.22,53.38,53.22,53.37,40927.0,46.8201,46.9609,46.8201,46.9521,40927.0
2022-05-02 15:15:00,53.36,53.4,53.34,53.37,22090.0,46.9433,46.9785,46.9257,46.9521,22090.0
2022-05-02 15:20:00,53.39,53.56,53.39,53.54,50164.0,46.9697,47.1192,46.9697,47.1016,50164.0
2022-05-02 15:25:00,53.53,53.62,53.48,53.48,71738.0,47.0928,47.172,47.0488,47.0488,71738.0
2022-05-02 15:30:00,53.48,53.71,53.48,53.68,67879.0,47.0488,47.2512,47.0488,47.2248,67879.0
2022-05-02 15:35:00,53.68,53.76,53.63,53.66,173068.0,47.2248,47.2952,47.1808,47.2072,173068.0
2022-05-02 15:40:00,53.67,53.73,53.6,53.6,93535.0,47.216,47.2688,47.1544,47.1544,93535.0
2022-05-02 15:45:00,53.6,53.74,53.58,53.7,58549.0,47.1544,47.2776,47.1368,47.2424,58549.0
2022-05-02 15:50:00,53.72,53.79,53.63,53.71,122281.0,47.26,47.3216,47.1808,47.2512,122281.0
2022-05-02 15:55:00,53.7,53.75,53.64,53.75,249689.0,47.2424,47.2864,47.1896,47.2864,249689.0
2022-05-03 09:30:00,54.68,54.93,54.59,54.62,250847.0,48.1045,48.3245,48.0254,48.0518,250847.0
2022-05-03 09:35:00,54.65,54.81,54.63,54.8,150054.0,48.0782,48.2189,48.0606,48.2101,150054.0
2022-05-03 09:40:00,54.82,55.0,54.77,54.98,76718.0,48.2277,48.3861,48.1837,48.3685,76718.0
2022-05-03 09:45:00,54.98,55.0,54.82,54.93,68332.0,48.3685,48.3861,48.2277,48.3245,68332.0
2022-05-03 09:50:00,54.91,54.96,54.79,54.87,57539.0,48.3069,48.3509,48.2013,48.2717,57539.0
2022-05-03 09:55:00,54.87,54.92,54.78,54.88,49266.0,48.2717,48.3157,48.1925,48.2805,49266.0
2022-05-03 10:00:00,54.91,54.91,54.77,54.88,49781.0,48.3069,48.3069,48.1837,48.2805,49781.0
2022-05-03 10:05:00,54.89,54.92,54.82,54.86,51674.0,48.2893,48.3157,48.2277,48.2629,51674.0
2022-05-03 10:10:00,54.85,54.98,54.72,54.95,47329.0,48.2541,48.3685,48.1397,48.3421,47329.0
2022-05-03 10:15:00,54.94,55.05,54.93,55.04,35660.0,48.3333,48.43,48.3245,48.4213,35660.0
2022-05-03 10:20:00,55.04,55.19,55.01,55.15,57563.0,48.4213,48.5532,48.3949,48.518,57563.0
2022-05-03 10:25:00,55.15,55.27,55.14,55.2,54829.0,48.518,48.6236,48.5092,48.562,54829.0
2022-05-03 10:30:00,55.2,55.37,55.2,55.33,50266.0,48.562,48.7116,48.562,48.6764,50266.0
2022-05-03 10:35:00,55.33,55.34,55.22,55.22,24632.0,48.6764,48.6852,48.5796,48.5796,24632.0
2022-05-03 10:40:00,55.24,55.29,55.2,55.21,24782.0,48.5972,48.6412,48.562,48.5708,24782.0
2022-05-03 10:45:00,55.21,55.26,55.18,55.21,33933.0,48.5708,48.6148,48.5444,48.5708,33933.0
2022-05-03 10:50:00,55.2,55.38,55.2,55.36,25427.0,48.562,48.7204,48.562,48.7028,25427.0
2022-05-03 10:55:00,55.38,55.41,55.35,55.41,29554.0,48.7204,48.7468,48.694,48.7468,29554.0
2022-05-03 11:00:00,55.42,55.52,55.4,55.5,63900.0,48.7556,48.8435,48.738,48.8259,63900.0
2022-05-03 11:05:00,55.53,55.64,55.53,55.63,41715.0,48.8523,48.9491,48.8523,48.9403,41715.0
2022-05-03 11:10:00,55.63,55.66,55.58,55.64,23428.0,48.9403,48.9667,48.8963,48.9491,23428.0
2022-05-03 11:15:00,55.64,55.64,55.44,55.49,61693.0,48.9491,48.9491,48.7732,48.8171,61693.0
2022-05-03 11:20:00,55.49,55.53,55.41,55.48,30699.0,48.8171,48.8523,48.7468,48.8083,30699.0
2022-05-03 11:25:00,55.47,55.51,55.4,55.5,30409.0,48.7995,48.8347,48.738,48.8259,30409.0
2022-05-03 11:30:00,55.49,55.58,55.43,55.46,123990.0,48.8171,48.8963,48.7644,48.7907,123990.0
2022-05-03 11:35:00,55.46,55.48,55.39,55.45,66131.0,48.7907,48.8083,48.7292,48.7819,66131.0
2022-05-03 11:40:00,55.44,55.55,55.41,55.54,38065.0,48.7732,48.8699,48.7468,48.8611,38065.0
2022-05-03 11:45:00,55.54,55.6,55.53,55.6,54267.0,48.8611,48.9139,48.8523,48.9139,54267.0
2022-05-03 11:50:00,55.6,55.61,55.52,55.54,53862.0,48.9139,48.9227,48.8435,48.8611,53862.0
2022-05-03 11:55:00,55.54,55.56,55.48,55.54,15467.0,48.8611,48.8787,48.8083,48.8611,15467.0
2022-05-03 12:00:00,55.54,55.63,55.49,55.57,59031.0,48.8611,48.9403,48.8171,48.8875,59031.0
2022-05-03 12:05:00,55.57,55.57,55.45,55.47,64173.0,48.8875,48.8875,48.7819,48.7995,64173.0
2022-05-03 12:10:00,55.47,55.59,55.46,55.56,18999.0,48.7995,48.9051,48.7907,48.8787,18999.0
2022-05-03 12:15:00,55.53,55.53,55.42,55.53,110828.0,48.8523,48.8523,48.7556,48.8523,110828.0
2022-05-03 12:20:00,55.52,55.54,55.5,55.5,54740.0,48.8435,48.8611,48.8259,48.8259,54740.0
2022-05-03 12:25:00,55.51,55.57,55.44,55.46,34882.0,48.8347,48.8875,48.7732,48.7907,34882.0
2022-05-03 12:30:00,55.47,55.52,55.4,55.51,63922.0,48.7995,48.8435,48.738,48.8347,63922.0
2022-05-03 12:35:00,55.49,55.58,55.47,55.52,36756.0,48.8171,48.8963,48.7995,48.8435,36756.0
2022-05-03 12:40:00,55.52,55.6,55.49,55.56,17329.0,48.8435,48.9139,48.8171,48.8787,17329.0
2022-05-03 12:45:00,55.55,55.56,55.43,55.51,37274.0,48.8699,48.8787,48.7644,48.8347,37274.0
2022-05-03 12:50:00,55.52,55.59,55.5,55.54,8863.0,48.8435,48.9051,48.8259,48.8611,8863.0
2022-05-03 12:55:00,55.48,55.64,55.47,55.6,11179.0,48.8083,48.9491,48.7995,48.9139,11179.0
2022-05-03 13:00:00,55.65,55.68,55.55,55.57,15011.0,48.9579,48.9843,48.8699,48.8875,15011.0
2022-05-03 13:05:00,55.56,55.65,55.53,55.64,11932.0,48.8787,48.9579,48.8523,48.9491,11932.0
2022-05-03 13:10:00,55.63,55.71,55.61,55.7,21495.0,48.9403,49.0107,48.9227,49.0019,21495.0
2022-05-03 13:15:00,55.7,55.74,55.68,55.72,14508.0,49.0019,49.0371,48.9843,49.0195,14508.0
2022-05-03 13:20:00,55.73,55.76,55.67,55.7,12900.0,49.0283,49.0547,48.9755,49.0019,12900.0
2022-05-03 13:25:00,55.69,55.71,55.55,55.61,19500.0,48.9931,49.0107,48.8699,48.9227,19500.0
2022-05-03 13:30:00,55.64,55.66,55.62,55.66,19403.0,48.9491,48.9667,48.9315,48.9667,19403.0
2022-05-03 13:35:00,55.66,55.66,55.56,55.62,10973.0,48.9667,48.9667,48.8787,48.9315,10973.0
2022-05-03 13:40:00,55.62,55.64,55.57,55.59,9669.0,48.9315,48.9491,48.8875,48.9051,9669.0
2022-05-03 13:45:00,55.6,55.63,55.58,55.61,9872.0,48.9139,48.9403,48.8963,48.9227,9872.0
2022-05-03 13:50:00,55.61,55.61,55.51,55.58,10948.0,48.9227,48.9227,48.8347,48.8963,10948.0
2022-05-03 13:55:00,55.58,55.6,55.55,55.6,15167.0,48.8963,48.9139,48.8699,48.9139,15167.0
2022-05-03 14:00:00,55.6,55.6,55.47,55.48,21780.0,48.9139,48.9139,48.7995,48.8083,21780.0
2022-05-03 14:05:00,55.48,55.52,55.46,55.52,18424.0,48.8083,48.8435,48.7907,48.8435,18424.0
2022-05-03 14:10:00,55.51,55.53,55.39,55.39,60810.0,48.8347,48.8523,48.7292,48.7292,60810.0
2022-05-03 14:15:00,55.4,55.4,55.34,55.38,20704.0,48.738,48.738,48.6852,48.7204,20704.0
2022-05-03 14:20:00,55.36,55.44,55.33,55.43,9735.0,48.7028,48.7732,48.6764,48.7644,9735.0
2022-05-03 14:25:00,55.44,55.47,55.35,55.43,10023.0,48.7732,48.7995,48.694,48.7644,10023.0
2022-05-03 14:30:00,55.43,55.49,55.39,55.48,29735.0,48.7644,48.8171,48.7292,48.8083,29735.0
2022-05-03 14:35:00,55.47,55.51,55.38,55.38,24166.0,48.7995,48.8347,48.7204,48.7204,24166.0
2022-05-03 14:40:00,55.39,55.41,55.24,55.38,31239.0,48.7292,48.7468,48.5972,48.7204,31239.0
2022-05-03 14:45:00,55.36,55.48,55.3,55.46,16052.0,48.7028,48.8083,48.65,48.7907,16052.0
2022-05-03 14:50:00,55.46,55.62,55.45,55.61,21609.0,48.7907,48.9315,48.7819,48.9227,21609.0
2022-05-03 14:55:00,55.6,55.7,55.57,55.68,15705.0,48.9139,49.0019,48.8875,48.9843,15705.0
2022-05-03 15:00:00,55.69,55.71,55.64,55.66,17792.0,48.9931,49.0107,48.9491,48.9667,17792.0
2022-05-03 15:05:00,55.65,55.75,55.65,55.68,20332.0,48.9579,49.0459,48.9579,48.9843,20332.0
2022-05-03 15:10:00,55.66,55.74,55.65,55.73,23788.0,48.9667,49.0371,48.9579,49.0283,23788.0
2022-05-03 15:15:00,55.74,55.77,55.63,55.64,20915.0,49.0371,49.0635,48.9403,48.9491,20915.0
2022-05-03 15:20:00,55.66,55.7,55.53,55.63,17054.0,48.9667,49.0019,48.8523,48.9403,17054.0
2022-05-03 15:25:00,55.63,55.65,55.55,55.59,19451.0,48.9403,48.9579,48.8699,48.9051,19451.0
2022-05-03 15:30:00,55.58,55.65,55.56,55.6,27591.0,48.8963,48.9579,48.8787,48.9139,27591.0
2022-05-03 15:35:00,55.62,55.63,55.46,55.48,34774.0,48.9315,48.9403,48.7907,48.8083,34774.0
2022-05-03 15:40:00,55.48,55.52,55.42,55.52,75562.0,48.8083,48.8435,48.7556,48.8435,75562.0
2022-05-03 15:45:00,55.52,55.58,55.46,55.49,48016.0,48.8435,48.8963,48.7907,48.8171,48016.0
2022-05-03 15:50:00,55.48,55.59,55.45,55.58,70549.0,48.8083,48.9051,48.7819,48.8963,70549.0
2022-05-03 15:55:00,55.59,55.68,55.57,55.65,160441.0,48.9051,48.9843,48.8875,48.9579,160441.0
2022-05-04 09:30:00,56.26,56.38,56.14,56.19,228078.0,49.4945,49.6001,49.389,49.433,228078.0
2022-05-04 09:35:00,56.18,56.29,56.03,56.13,68252.0,49.4242,49.5209,49.2922,49.3802,68252.0
2022-05-04 09:40:00,56.1,56.21,56.02,56.08,82883.0,49.3538,49.4506,49.2834,49.3362,82883.0
2022-05-04 09:45:00,56.09,56.16,56.05,56.07,53303.0,49.345,49.4066,49.3098,49.3274,53303.0
2022-05-04 09:50:00,56.05,56.06,55.86,55.86,59632.0,49.3098,49.3186,49.1426,49.1426,59632.0
2022-05-04 09:55:00,55.88,55.99,55.83,55.86,42268.0,49.1602,49.257,49.1163,49.1426,42268.0
2022-05-04 10:00:00,55.88,55.93,55.84,55.85,53733.0,49.1602,49.2042,49.125,49.1338,53733.0
2022-05-04 10:05:00,55.85,55.86,55.69,55.79,57634.0,49.1338,49.1426,48.9931,49.0811,57634.0
2022-05-04 10:10:00,55.8,55.85,55.78,55.82,25713.0,49.0899,49.1338,49.0723,49.1075,25713.0
2022-05-04 10:15:00,55.81,55.84,55.73,55.76,49319.0,49.0987,49.125,49.0283,49.0547,49319.0
2022-05-04 10:20:00,55.75,55.8,55.72,55.72,46154.0,49.0459,49.0899,49.0195,49.0195,46154.0
2022-05-04 10:25:00,55.73,55.76,55.68,55.7,31353.0,49.0283,49.0547,48.9843,49.0019,31353.0
2022-05-04 10:30:00,55.68,55.74,55.66,55.71,26245.0,48.9843,49.0371,48.9667,49.0107,26245.0
2022-05-04 10:35:00,55.69,55.83,55.69,55.79,28599.0,48.9931,49.1163,48.9931,49.0811,28599.0
2022-05-04 10:40:00,55.8,55.82,55.76,55.78,20970.0,49.0899,49.1075,49.0547,49.0723,20970.0
2022-05-04 10:45:00,55.78,55.84,55.77,55.82,32049.0,49.0723,49.125,49.0635,49.1075,32049.0
2022-05-04 10:50:00,55.81,55.81,55.69,55.69,32710.0,49.0987,49.0987,48.9931,48.9931,32710.0
2022-05-04 10:55:00,55.68,55.77,55.68,55.76,20802.0,48.9843,49.0635,48.9843,49.0547,20802.0
2022-05-04 11:00:00,55.76,55.8,55.72,55.76,16209.0,49.0547,49.0899,49.0195,49.0547,16209.0
2022-05-04 11:05:00,55.76,55.77,55.67,55.68,10843.0,49.0547,49.0635,48.9755,48.9843,10843.0
2022-05-04 11:10:00,55.68,55.69,55.5,55.53,43598.0,48.9843,48.9931,48.8259,48.8523,43598.0
2022-05-04 11:15:00,55.54,55.58,55.51,55.54,38831.0,48.8611,48.8963,48.8347,48.8611,38831.0
2022-05-04 11:20:00,55.53,55.62,55.51,55.59,36583.0,48.8523,48.9315,48.8347,48.9051,36583.0
2022-05-04 11:25:00,55.59,55.63,55.53,55.56,37663.0,48.9051,48.9403,48.8523,48.8787,37663.0
2022-05-04 11:30:00,55.56,55.63,55.49,55.6,102646.0,48.8787,48.9403,48.8171,48.9139,102646.0
2022-05-04 11:35:00,55.6,55.61,55.53,55.57,21190.0,48.9139,48.9227,48.8523,48.8875,21190.0
2022-05-04 11:40:00,55.58,55.74,55.58,55.73,9135.0,48.8963,49.0371,48.8963,49.0283,9135.0
2022-05-04 11:45:00,55.72,55.85,55.72,55.85,22625.0,49.0195,49.1338,49.0195,49.1338,22625.0
2022-05-04 11:50:00,55.86,55.92,55.84,55.91,19948.0,49.1426,49.1954,49.125,49.1866,19948.0
2022-05-04 11:55:00,55.91,55.92,55.85,55.85,18332.0,49.1866,49.1954,49.1338,49.1338,18332.0
2022-05-04 12:00:00,55.85,55.86,55.67,55.71,20943.0,49.1338,49.1426,48.9755,49.0107,20943.0
2022-05-04 12:05:00,55.67,55.81,55.65,55.76,14541.0,48.9755,49.0987,48.9579,49.0547,14541.0
2022-05-04 12:10:00,55.78,55.88,55.75,55.85,14395.0,49.0723,49.1602,49.0459,49.1338,14395.0
2022-05-04 12:15:00,55.86,55.91,55.84,55.88,16068.0,49.1426,49.1866,49.125,49.1602,16068.0
2022-05-04 12:20:00,55.89,55.94,55.87,55.89,14297.0,49.169,49.213,49.1514,49.169,14297.0
2022-05-04 12:25:00,55.9,55.92,55.85,55.92,12355.0,49.1778,49.1954,49.1338,49.1954,12355.0
2022-05-04 12:30:00,55.92,55.98,55.9,55.93,23816.0,49.1954,49.2482,49.1778,49.2042,23816.0
2022-05-04 12:35:00,55.94,55.94,55.78,55.8,90099.0,49.213,49.213,49.0723,49.0899,90099.0
2022-05-04 12:40:00,55.8,55.84,55.77,55.79,23216.0,49.0899,49.125,49.0635,49.0811,23216.0
2022-05-04 12:45:00,55.79,55.79,55.73,55.74,17581.0,49.0811,49.0811,49.0283,49.0371,17581.0
2022-05-04 12:50:00,55.73,55.77,55.69,55.76,24282.0,49.0283,49.0635,48.9931,49.0547,24282.0
2022-05-04 12:55:00,55.77,55.79,55.74,55.77,16111.0,49.0635,49.0811,49.0371,49.0635,16111.0
2022-05-04 13:00:00,55.79,55.88,55.77,55.86,12501.0,49.0811,49.1602,49.0635,49.1426,12501.0
2022-05-04 13:05:00,55.84,55.87,55.8,55.82,19847.0,49.125,49.1514,49.0899,49.1075,19847.0
2022-05-04 13:10:00,55.82,55.82,55.69,55.74,32930.0,49.1075,49.1075,48.9931,49.0371,32930.0
2022-05-04 13:15:00,55.75,55.78,55.71,55.72,15454.0,49.0459,49.0723,49.0107,49.0195,15454.0
2022-05-04 13:20:00,55.72,55.75,55.66,55.74,17650.0,49.0195,49.0459,48.9667,49.0371,17650.0
2022-05-04 13:25:00,55.75,55.79,55.72,55.75,18260.0,49.0459,49.0811,49.0195,49.0459,18260.0
2022-05-04 13:30:00,55.77,55.87,55.75,55.87,19189.0,49.0635,49.1514,49.0459,49.1514,19189.0
2022-05-04 13:35:00,55.87,55.91,55.84,55.86,18465.0,49.1514,49.1866,49.125,49.1426,18465.0
2022-05-04 13:40:00,55.86,55.86,55.79,55.84,7672.0,49.1426,49.1426,49.0811,49.125,7672.0
2022-05-04 13:45:00,55.83,55.9,55.8,55.88,13799.0,49.1163,49.1778,49.0899,49.1602,13799.0
2022-05-04 13:50:00,55.86,55.89,55.83,55.89,11014.0,49.1426,49.169,49.1163,49.169,11014.0
2022-05-04 13:55:00,55.89,55.97,55.86,55.87,10842.0,49.169,49.2394,49.1426,49.1514,10842.0
2022-05-04 14:00:00,55.93,56.01,55.86,55.99,21651.0,49.2042,49.2746,49.1426,49.257,21651.0
2022-05-04 14:05:00,56.01,56.08,55.96,56.07,16203.0,49.2746,49.3362,49.2306,49.3274,16203.0
2022-05-04 14:10:00,56.07,56.09,56.0,56.04,13341.0,49.3274,49.345,49.2658,49.301,13341.0
2022-05-04 14:15:00,56.02,56.05,55.89,55.91,23430.0,49.2834,49.3098,49.169,49.1866,23430.0
2022-05-04 14:20:00,55.89,56.05,55.85,56.05,16490.0,49.169,49.3098,49.1338,49.3098,16490.0
2022-05-04 14:25:00,56.07,56.24,56.01,56.2,39635.0,49.3274,49.4769,49.2746,49.4418,39635.0
2022-05-04 14:30:00,56.21,56.24,55.78,55.83,27669.0,49.4506,49.4769,49.0723,49.1163,27669.0
2022-05-04 14:35:00,55.81,56.11,55.81,56.06,23563.0,49.0987,49.3626,49.0987,49.3186,23563.0
2022-05-04 14:40:00,56.06,56.43,56.03,56.36,40440.0,49.3186,49.6441,49.2922,49.5825,40440.0
2022-05-04 14:45:00,56.36,56.5,56.35,56.43,23637.0,49.5825,49.7057,49.5737,49.6441,23637.0
2022-05-04 14:50:00,56.42,56.56,56.42,56.55,24213.0,49.6353,49.7585,49.6353,49.7497,24213.0
2022-05-04 14:55:00,56.57,56.63,56.53,56.54,38309.0,49.7673,49.82,49.7321,49.7409,38309.0
2022-05-04 15:00:00,56.55,56.57,56.4,56.45,27144.0,49.7497,49.7673,49.6177,49.6617,27144.0
2022-05-04 15:05:00,56.46,56.63,56.46,56.57,19419.0,49.6705,49.82,49.6705,49.7673,19419.0
2022-05-04 15:10:00,56.57,56.73,56.56,56.68,58091.0,49.7673,49.908,49.7585,49.864,58091.0
2022-05-04 15:15:00,56.68,56.71,56.51,56.56,85489.0,49.864,49.8904,49.7145,49.7585,85489.0
2022-05-04 15:20:00,56.56,56.69,56.54,56.67,123230.0,49.7585,49.8728,49.7409,49.8552,123230.0
2022-05-04 15:25:00,56.65,56.76,56.65,56.76,30543.0,49.8376,49.9344,49.8376,49.9344,30543.0
2022-05-04 15:30:00,56.77,56.94,56.75,56.93,48286.0,49.9432,50.0928,49.9256,50.084,48286.0
2022-05-04 15:35:00,56.92,57.08,56.91,57.06,171278.0,50.0752,50.2159,50.0664,50.1983,171278.0
2022-05-04 15:40:00,57.05,57.06,56.86,56.95,108750.0,50.1895,50.1983,50.0224,50.1016,108750.0
2022-05-04 15:45:00,56.96,56.98,56.9,56.96,91353.0,50.1104,50.128,50.0576,50.1104,91353.0
2022-05-04 15:50:00,56.96,57.06,56.9,56.92,154678.0,50.1104,50.1983,50.0576,50.0752,154678.0
2022-05-04 15:55:00,56.92,57.03,56.88,56.92,168573.0,50.0752,50.1719,50.04,50.0752,168573.0
2022-05-05 09:30:00,57.4,57.54,57.07,57.15,303725.0,50.4975,50.6206,50.2071,50.2775,303725.0
2022-05-05 09:35:00,57.13,57.13,56.84,56.95,156800.0,50.2599,50.2599,50.0048,50.1016,156800.0
2022-05-05 09:40:00,56.96,57.2,56.93,57.04,89493.0,50.1104,50.3215,50.084,50.1807,89493.0
2022-05-05 09:45:00,57.03,57.28,56.95,57.21,113242.0,50.1719,50.3919,50.1016,50.3303,113242.0
2022-05-05 09:50:00,57.2,57.5,57.16,57.45,171322.0,50.3215,50.5854,50.2863,50.5414,171322.0
2022-05-05 09:55:00,57.45,57.53,57.4,57.49,92492.0,50.5414,50.6118,50.4975,50.5766,92492.0
2022-05-05 10:00:00,57.49,57.56,57.46,57.48,100959.0,50.5766,50.6382,50.5502,50.5678,100959.0
2022-05-05 10:05:00,57.48,57.49,57.27,57.32,68567.0,50.5678,50.5766,50.3831,50.4271,68567.0
2022-05-05 10:10:00,57.31,57.32,57.04,57.12,80785.0,50.4183,50.4271,50.1807,50.2511,80785.0
2022-05-05 10:15:00,57.11,57.15,56.99,57.14,63792.0,50.2423,50.2775,50.1368,50.2687,63792.0
2022-05-05 10:20:00,57.12,57.12,56.91,56.97,78678.0,50.2511,50.2511,50.0664,50.1192,78678.0
2022-05-05 10:25:00,56.95,57.02,56.89,56.98,33343.0,50.1016,50.1631,50.0488,50.128,33343.0
2022-05-05 10:30:00,56.97,57.02,56.9,57.01,33946.0,50.1192,50.1631,50.0576,50.1544,33946.0
2022-05-05 10:35:00,57.02,57.11,56.94,56.97,76725.0,50.1631,50.2423,50.0928,50.1192,76725.0
2022-05-05 10:40:00,56.97,56.98,56.8,56.89,66832.0,50.1192,50.128,49.9696,50.0488,66832.0
2022-05-05 10:45:00,56.9,56.98,56.79,56.79,46113.0,50.0576,50.128,49.9608,49.9608,46113.0
2022-05-05 10:50:00,56.78,56.88,56.71,56.84,67150.0,49.952,50.04,49.8904,50.0048,67150.0
2022-05-05 10:55:00,56.86,56.95,56.86,56.92,39683.0,50.0224,50.1016,50.0224,50.0752,39683.0
2022-05-05 11:00:00,56.91,56.91,56.67,56.68,69369.0,50.0664,50.0664,49.8552,49.864,69369.0
2022-05-05 11:05:00,56.67,56.73,56.59,56.64,95093.0,49.8552,49.908,49.7849,49.8288,95093.0
2022-05-05 11:10:00,56.65,56.66,56.53,56.65,88177.0,49.8376,49.8464,49.7321,49.8376,88177.0
2022-05-05 11:15:00,56.65,56.75,56.56,56.62,67606.0,49.8376,49.9256,49.7585,49.8113,67606.0
2022-05-05 11:20:00,56.62,56.66,56.5,56.51,58437.0,49.8113,49.8464,49.7057,49.7145,58437.0
2022-05-05 11:25:00,56.52,56.62,56.5,56.6,59740.0,49.7233,49.8113,49.7057,49.7937,59740.0
2022-05-05 11:30:00,56.57,56.7,56.51,56.59,100924.0,49.7673,49.8816,49.7145,49.7849,100924.0
2022-05-05 11:35:00,56.6,56.76,56.57,56.68,16886.0,49.7937,49.9344,49.7673,49.864,16886.0
2022-05-05 11:40:00,56.7,56.75,56.57,56.73,25672.0,49.8816,49.9256,49.7673,49.908,25672.0
2022-05-05 11:45:00,56.71,56.71,56.35,56.37,33804.0,49.8904,49.8904,49.5737,49.5913,33804.0
2022-05-05 11:50:00,56.35,56.38,56.05,56.05,40550.0,49.5737,49.6001,49.3098,49.3098,40550.0
2022-05-05 11:55:00,56.08,56.16,56.01,56.05,42756.0,49.3362,49.4066,49.2746,49.3098,42756.0
2022-05-05 12:00:00,56.03,56.05,55.86,55.97,27359.0,49.2922,49.3098,49.1426,49.2394,27359.0
2022-05-05 12:05:00,55.96,56.19,55.94,56.18,9354.0,49.2306,49.433,49.213,49.4242,9354.0
2022-05-05 12:10:00,56.18,56.29,56.11,56.22,11681.0,49.4242,49.5209,49.3626,49.4594,11681.0
2022-05-05 12:15:00,56.22,56.29,56.14,56.25,9850.0,49.4594,49.5209,49.389,49.4857,9850.0
2022-05-05 12:20:00,56.3,56.32,56.18,56.3,17689.0,49.5297,49.5473,49.4242,49.5297,17689.0
2022-05-05 12:25:00,56.31,56.46,56.3,56.37,43590.0,49.5385,49.6705,49.5297,49.5913,43590.0
2022-05-05 12:30:00,56.39,56.54,56.35,56.5,37840.0,49.6089,49.7409,49.5737,49.7057,37840.0
2022-05-05 12:35:00,56.48,56.5,56.31,56.36,11038.0,49.6881,49.7057,49.5385,49.5825,11038.0
2022-05-05 12:40:00,56.37,56.38,56.28,56.3,10692.0,49.5913,49.6001,49.5121,49.5297,10692.0
2022-05-05 12:45:00,56.29,56.35,56.26,56.35,14546.0,49.5209,49.5737,49.4945,49.5737,14546.0
2022-05-05 12:50:00,56.39,56.58,56.3,56.56,18712.0,49.6089,49.7761,49.5297,49.7585,18712.0
2022-05-05 12:55:00,56.59,56.7,56.56,56.65,37819.0,49.7849,49.8816,49.7585,49.8376,37819.0
2022-05-05 13:00:00,56.68,56.83,56.61,56.7,24966.0,49.864,49.996,49.8025,49.8816,24966.0
2022-05-05 13:05:00,56.69,56.92,56.69,56.87,32605.0,49.8728,50.0752,49.8728,50.0312,32605.0
2022-05-05 13:10:00,56.88,56.9,56.72,56.72,22082.0,50.04,50.0576,49.8992,49.8992,22082.0
2022-05-05 13:15:00,56.76,56.81,56.69,56.74,25277.0,49.9344,49.9784,49.8728,49.9168,25277.0
2022-05-05 13:20:00,56.71,56.88,56.7,56.87,21457.0,49.8904,50.04,49.8816,50.0312,21457.0
2022-05-05 13:25:00,56.86,56.89,56.76,56.87,13239.0,50.0224,50.0488,49.9344,50.0312,13239.0
2022-05-05 13:30:00,56.86,56.86,56.71,56.8,16739.0,50.0224,50.0224,49.8904,49.9696,16739.0
2022-05-05 13:35:00,56.82,57.04,56.82,56.93,33429.0,49.9872,50.1807,49.9872,50.084,33429.0
2022-05-05 13:40:00,56.92,57.08,56.89,57.04,31683.0,50.0752,50.2159,50.0488,50.1807,31683.0
2022-05-05 13:45:00,57.02,57.04,56.84,56.9,15894.0,50.1631,50.1807,50.0048,50.0576,15894.0
2022-05-05 13:50:00,56.86,56.86,56.74,56.78,15516.0,50.0224,50.0224,49.9168,49.952,15516.0
2022-05-05 13:55:00,56.81,56.89,56.73,56.88,9809.0,49.9784,50.0488,49.908,50.04,9809.0
2022-05-05 14:00:00,56.87,56.88,56.77,56.84,16575.0,50.0312,50.04,49.9432,50.0048,16575.0
2022-05-05 14:05:00,56.86,56.93,56.8,56.83,17908.0,50.0224,50.084,49.9696,49.996,17908.0
2022-05-05 14:10:00,56.83,56.94,56.82,56.93,15345.0,49.996,50.0928,49.9872,50.084,15345.0
2022-05-05 14:15:00,56.92,57.16,56.92,57.13,34032.0,50.0752,50.2863,50.0752,50.2599,34032.0
2022-05-05 14:20:00,57.12,57.16,56.91,56.91,37361.0,50.2511,50.2863,50.0664,50.0664,37361.0
2022-05-05 14:25:00,56.92,56.97,56.82,56.82,20615.0,50.0752,50.1192,49.9872,49.9872,20615.0
2022-05-05 14:30:00,56.81,56.89,56.77,56.81,12995.0,49.9784,50.0488,49.9432,49.9784,12995.0
2022-05-05 14:35:00,56.81,56.83,56.74,56.8,19853.0,49.9784,49.996,49.9168,49.9696,19853.0
2022-05-05 14:40:00,56.83,56.83,56.74,56.8,18084.0,49.996,49.996,49.9168,49.9696,18084.0
2022-05-05 14:45:00,56.82,56.92,56.81,56.9,27544.0,49.9872,50.0752,49.9784,50.0576,27544.0
2022-05-05 14:50:00,56.88,57.04,56.87,56.95,12867.0,50.04,50.1807,50.0312,50.1016,12867.0
2022-05-05 14:55:00,56.91,56.91,56.82,56.9,20264.0,50.0664,50.0664,49.9872,50.0576,20264.0
2022-05-05 15:00:00,56.91,56.97,56.82,56.82,15256.0,50.0664,50.1192,49.9872,49.9872,15256.0
2022-05-05 15:05:00,56.82,56.9,56.73,56.76,28449.0,49.9872,50.0576,49.908,49.9344,28449.0
2022-05-05 15:10:00,56.77,56.8,56.68,56.68,20065.0,49.9432,49.9696,49.864,49.864,20065.0
2022-05-05 15:15:00,56.69,56.77,56.68,56.76,21743.0,49.8728,49.9432,49.864,49.9344,21743.0
2022-05-05 15:20:00,56.78,56.78,56.69,56.7,31305.0,49.952,49.952,49.8728,49.8816,31305.0
2022-05-05 15:25:00,56.7,56.8,56.6,56.66,41148.0,49.8816,49.9696,49.7937,49.8464,41148.0
2022-05-05 15:30:00,56.65,56.72,56.59,56.64,76459.0,49.8376,49.8992,49.7849,49.8288,76459.0
2022-05-05 15:35:00,56.64,56.78,56.62,56.71,40217.0,49.8288,49.952,49.8113,49.8904,40217.0
2022-05-05 15:40:00,56.76,56.85,56.75,56.82,27640.0,49.9344,50.0136,49.9256,49.9872,27640.0
2022-05-05 15:45:00,56.83,56.9,56.73,56.84,47997.0,49.996,50.0576,49.908,50.0048,47997.0
2022-05-05 15:50:00,56.85,57.04,56.83,56.95,121722.0,50.0136,50.1807,49.996,50.1016,121722.0
2022-05-05 15:55:00,56.96,56.97,56.82,56.95,267658.0,50.1104,50.1192,49.9872,50.1016,267658.0
2022-05-06 09:30:00,57.34,57.48,57.26,57.28,138522.0,50.4447,50.5678,50.3743,50.3919,138522.0
2022-05-06 09:35:00,57.29,57.29,56.98,56.99,80963.0,50.4007,50.4007,50.128,50.1368,80963.0
2022-05-06 09:40:00,56.99,57.02,56.76,56.76,58248.0,50.1368,50.1631,49.9344,49.9344,58248.0
2022-05-06 09:45:00,56.75,56.77,56.54,56.54,50944.0,49.9256,49.9432,49.7409,49.7409,50944.0
2022-05-06 09:50:00,56.56,56.69,56.42,56.54,41670.0,49.7585,49.8728,49.6353,49.7409,41670.0
2022-05-06 09:55:00,56.54,56.61,56.42,56.51,40220.0,49.7409,49.8025,49.6353,49.7145,40220.0
2022-05-06 10:00:00,56.5,56.62,56.42,56.51,44267.0,49.7057,49.8113,49.6353,49.7145,44267.0
2022-05-06 10:05:00,56.52,56.67,56.52,56.65,25383.0,49.7233,49.8552,49.7233,49.8376,25383.0
2022-05-06 10:10:00,56.65,56.67,56.53,56.64,50273.0,49.8376,49.8552,49.7321,49.8288,50273.0
2022-05-06 10:15:00,56.63,56.82,56.63,56.75,48354.0,49.82,49.9872,49.82,49.9256,48354.0
2022-05-06 10:20:00,56.73,56.86,56.73,56.83,41624.0,49.908,50.0224,49.908,49.996,41624.0
2022-05-06 10:25:00,56.85,56.92,56.71,56.71,43642.0,50.0136,50.0752,49.8904,49.8904,43642.0
2022-05-06 10:30:00,56.69,56.86,56.68,56.76,39054.0,49.8728,50.0224,49.864,49.9344,39054.0
2022-05-06 10:35:00,56.78,56.78,56.49,56.55,44788.0,49.952,49.952,49.6969,49.7497,44788.0
2022-05-06 10:40:00,56.55,56.69,56.51,56.63,42346.0,49.7497,49.8728,49.7145,49.82,42346.0
2022-05-06 10:45:00,56.59,56.9,56.59,56.89,63229.0,49.7849,50.0576,49.7849,50.0488,63229.0
2022-05-06 10:50:00,56.88,57.06,56.88,57.05,58729.0,50.04,50.1983,50.04,50.1895,58729.0
2022-05-06 10:55:00,57.05,57.16,56.99,57.04,113242.0,50.1895,50.2863,50.1368,50.1807,113242.0
2022-05-06 11:00:00,57.04,57.22,57.0,57.2,132997.0,50.1807,50.3391,50.1456,50.3215,132997.0
2022-05-06 11:05:00,57.2,57.25,57.12,57.15,71598.0,50.3215,50.3655,50.2511,50.2775,71598.0
2022-05-06 11:10:00,57.14,57.18,56.97,57.18,51360.0,50.2687,50.3039,50.1192,50.3039,51360.0
2022-05-06 11:15:00,57.16,57.23,57.11,57.17,56085.0,50.2863,50.3479,50.2423,50.2951,56085.0
2022-05-06 11:20:00,57.17,57.22,57.14,57.2,37365.0,50.2951,50.3391,50.2687,50.3215,37365.0
2022-05-06 11:25:00,57.2,57.22,56.98,56.98,120567.0,50.3215,50.3391,50.128,50.128,120567.0
2022-05-06 11:30:00,57.0,57.02,56.7,56.85,190096.0,50.1456,50.1631,49.8816,50.0136,190096.0
2022-05-06 11:35:00,56.86,56.86,56.76,56.83,61283.0,50.0224,50.0224,49.9344,49.996,61283.0
2022-05-06 11:40:00,56.81,56.89,56.79,56.86,19795.0,49.9784,50.0488,49.9608,50.0224,19795.0
2022-05-06 11:45:00,56.84,56.92,56.83,56.89,8779.0,50.0048,50.0752,49.996,50.0488,8779.0
2022-05-06 11:50:00,56.89,56.96,56.73,56.84,29171.0,50.0488,50.1104,49.908,50.0048,29171.0
2022-05-06 11:55:00,56.83,56.87,56.7,56.71,10756.0,49.996,50.0312,49.8816,49.8904,10756.0
2022-05-06 12:00:00,56.72,56.95,56.68,56.95,31894.0,49.8992,50.1016,49.864,50.1016,31894.0
2022-05-06 12:05:00,56.93,57.09,56.93,56.97,33158.0,50.084,50.2247,50.084,50.1192,33158.0
2022-05-06 12:10:00,56.98,56.98,56.75,56.86,36075.0,50.128,50.128,49.9256,50.0224,36075.0
2022-05-06 12:15:00,56.84,56.94,56.8,56.81,22695.0,50.0048,50.0928,49.9696,49.9784,22695.0
2022-05-06 12:20:00,56.82,57.01,56.81,56.95,15016.0,49.9872,50.1544,49.9784,50.1016,15016.0
2022-05-06 12:25:00,56.99,57.04,56.92,56.99,9645.0,50.1368,50.1807,50.0752,50.1368,9645.0
2022-05-06 12:30:00,57.0,57.02,56.87,57.01,13285.0,50.1456,50.1631,50.0312,50.1544,13285.0
2022-05-06 12:35:00,57.01,57.1,56.86,57.05,28844.0,50.1544,50.2335,50.0224,50.1895,28844.0
2022-05-06 12:40:00,57.03,57.07,56.98,57.01,24888.0,50.1719,50.2071,50.128,50.1544,24888.0
2022-05-06 12:45:00,57.04,57.04,56.94,56.97,49115.0,50.1807,50.1807,50.0928,50.1192,49115.0
2022-05-06 12:50:00,56.97,57.11,56.89,57.07,10766.0,50.1192,50.2423,50.0488,50.2071,10766.0
2022-05-06 12:55:00,57.07,57.16,57.04,57.15,11680.0,50.2071,50.2863,50.1807,50.2775,11680.0
2022-05-06 13:00:00,57.14,57.3,57.11,57.3,10794.0,50.2687,50.4095,50.2423,50.4095,10794.0
2022-05-06 13:05:00,57.29,57.29,57.19,57.25,15878.0,50.4007,50.4007,50.3127,50.3655,15878.0
2022-05-06 13:10:00,57.25,57.27,57.11,57.12,13245.0,50.3655,50.3831,50.2423,50.2511,13245.0
2022-05-06 13:15:00,57.14,57.16,57.0,57.04,19526.0,50.2687,50.2863,50.1456,50.1807,19526.0
2022-05-06 13:20:00,57.04,57.22,57.01,57.11,24001.0,50.1807,50.3391,50.1544,50.2423,24001.0
2022-05-06 13:25:00,57.12,57.16,57.03,57.12,26808.0,50.2511,50.2863,50.1719,50.2511,26808.0
2022-05-06 13:30:00,57.15,57.23,57.14,57.21,10395.0,50.2775,50.3479,50.2687,50.3303,10395.0
2022-05-06 13:35:00,57.21,57.26,57.01,57.05,21701.0,50.3303,50.3743,50.1544,50.1895,21701.0
2022-05-06 13:40:00,57.06,57.14,56.96,57.08,21677.0,50.1983,50.2687,50.1104,50.2159,21677.0
2022-05-06 13:45:00,57.07,57.11,56.99,57.03,7968.0,50.2071,50.2423,50.1368,50.1719,7968.0
2022-05-06 13:50:00,57.02,57.06,56.94,56.96,12332.0,50.1631,50.1983,50.0928,50.1104,12332.0
2022-05-06 13:55:00,56.95,57.0,56.9,56.99,12922.0,50.1016,50.1456,50.0576,50.1368,12922.0
2022-05-06 14:00:00,56.95,57.02,56.93,56.93,19941.0,50.1016,50.1631,50.084,50.084,19941.0
2022-05-06 14:05:00,56.88,56.89,56.79,56.82,10023.0,50.04,50.0488,49.9608,49.9872,10023.0
2022-05-06 14:10:00,56.82,56.92,56.81,56.92,16338.0,49.9872,50.0752,49.9784,50.0752,16338.0
2022-05-06 14:15:00,56.91,56.98,56.88,56.96,22899.0,50.0664,50.128,50.04,50.1104,22899.0
2022-05-06 14:20:00,56.94,56.99,56.87,56.95,23644.0,50.0928,50.1368,50.0312,50.1016,23644.0
2022-05-06 14:25:00,56.93,56.94,56.83,56.92,21248.0,50.084,50.0928,49.996,50.0752,21248.0
2022-05-06 14:30:00,56.92,56.97,56.83,56.92,30167.0,50.0752,50.1192,49.996,50.0752,30167.0
2022-05-06 14:35:00,56.92,56.98,56.88,56.96,94095.0,50.0752,50.128,50.04,50.1104,94095.0
2022-05-06 14:40:00,56.97,57.02,56.97,56.98,38274.0,50.1192,50.1631,50.1192,50.128,38274.0
2022-05-06 14:45:00,56.99,57.11,56.95,57.08,27623.0,50.1368,50.2423,50.1016,50.2159,27623.0
2022-05-06 14:50:00,57.08,57.17,57.07,57.16,28914.0,50.2159,50.2951,50.2071,50.2863,28914.0
2022-05-06 14:55:00,57.18,57.18,57.05,57.07,19213.0,50.3039,50.3039,50.1895,50.2071,19213.0
2022-05-06 15:00:00,57.07,57.16,57.03,57.16,27593.0,50.2071,50.2863,50.1719,50.2863,27593.0
2022-05-06 15:05:00,57.16,57.19,57.04,57.09,26172.0,50.2863,50.3127,50.1807,50.2247,26172.0
2022-05-06 15:10:00,57.1,57.15,57.09,57.09,23739.0,50.2335,50.2775,50.2247,50.2247,23739.0
2022-05-06 15:15:00,57.12,57.15,57.06,57.15,24897.0,50.2511,50.2775,50.1983,50.2775,24897.0
2022-05-06 15:20:00,57.15,57.15,57.04,57.06,42517.0,50.2775,50.2775,50.1807,50.1983,42517.0
2022-05-06 15:25:00,57.05,57.12,57.0,57.09,41360.0,50.1895,50.2511,50.1456,50.2247,41360.0
2022-05-06 15:30:00,57.1,57.25,57.1,57.24,46242.0,50.2335,50.3655,50.2335,50.3567,46242.0
2022-05-06 15:35:00,57.24,57.34,57.19,57.32,52233.0,50.3567,50.4447,50.3127,50.4271,52233.0
2022-05-06 15:40:00,57.32,57.46,57.31,57.41,83132.0,50.4271,50.5502,50.4183,50.5063,83132.0
2022-05-06 15:45:00,57.42,57.57,57.41,57.55,111956.0,50.515,50.647,50.5063,50.6294,111956.0
2022-05-06 15:50:00,57.54,57.69,57.53,57.66,223232.0,50.6206,50.7526,50.6118,50.7262,223232.0
2022-05-06 15:55:00,57.66,57.72,57.65,57.69,276421.0,50.7262,50.779,50.7174,50.7526,276421.0
2022-05-09 09:30:00,55.96,56.0,55.81,55.87,218449.0,49.2306,49.2658,49.0987,49.1514,218449.0
2022-05-09 09:35:00,55.9,55.94,55.67,55.74,84375.0,49.1778,49.213,48.9755,49.0371,84375.0
2022-05-09 09:40:00,55.74,55.77,55.54,55.62,82078.0,49.0371,49.0635,48.8611,48.9315,82078.0
2022-05-09 09:45:00,55.64,55.64,55.24,55.4,112322.0,48.9491,48.9491,48.5972,48.738,112322.0
2022-05-09 09:50:00,55.41,55.67,55.41,55.67,124474.0,48.7468,48.9755,48.7468,48.9755,124474.0
2022-05-09 09:55:00,55.66,55.67,55.44,55.44,134069.0,48.9667,48.9755,48.7732,48.7732,134069.0
2022-05-09 10:00:00,55.45,55.67,55.32,55.53,128586.0,48.7819,48.9755,48.6676,48.8523,128586.0
2022-05-09 10:05:00,55.55,55.6,55.37,55.4,63144.0,48.8699,48.9139,48.7116,48.738,63144.0
2022-05-09 10:10:00,55.41,55.61,55.41,55.59,47955.0,48.7468,48.9227,48.7468,48.9051,47955.0
2022-05-09 10:15:00,55.61,55.67,55.5,55.52,131297.0,48.9227,48.9755,48.8259,48.8435,131297.0
2022-05-09 10:20:00,55.52,55.52,55.37,55.4,54575.0,48.8435,48.8435,48.7116,48.738,54575.0
2022-05-09 10:25:00,55.4,55.46,55.28,55.32,46050.0,48.738,48.7907,48.6324,48.6676,46050.0
2022-05-09 10:30:00,55.3,55.35,55.24,55.32,44720.0,48.65,48.694,48.5972,48.6676,44720.0
2022-05-09 10:35:00,55.33,55.33,55.09,55.1,38960.0,48.6764,48.6764,48.4652,48.474,38960.0
2022-05-09 10:40:00,55.1,55.21,55.07,55.08,167935.0,48.474,48.5708,48.4476,48.4564,167935.0
2022-05-09 10:45:00,55.08,55.21,55.08,55.18,49045.0,48.4564,48.5708,48.4564,48.5444,49045.0
2022-05-09 10:50:00,55.18,55.19,54.96,54.96,55238.0,48.5444,48.5532,48.3509,48.3509,55238.0
2022-05-09 10:55:00,54.94,55.0,54.87,54.88,74642.0,48.3333,48.3861,48.2717,48.2805,74642.0
2022-05-09 11:00:00,54.86,54.93,54.79,54.88,56549.0,48.2629,48.3245,48.2013,48.2805,56549.0
2022-05-09 11:05:00,54.88,54.92,54.78,54.9,76779.0,48.2805,48.3157,48.1925,48.2981,76779.0
2022-05-09 11:10:00,54.89,54.98,54.84,54.89,49545.0,48.2893,48.3685,48.2453,48.2893,49545.0
2022-05-09 11:15:00,54.88,55.03,54.88,54.97,52175.0,48.2805,48.4125,48.2805,48.3597,52175.0
2022-05-09 11:20:00,54.97,54.97,54.81,54.84,63399.0,48.3597,48.3597,48.2189,48.2453,63399.0
2022-05-09 11:25:00,54.83,54.83,54.7,54.71,92082.0,48.2365,48.2365,48.1221,48.1309,92082.0
2022-05-09 11:30:00,54.72,54.83,54.58,54.8,105998.0,48.1397,48.2365,48.0166,48.2101,105998.0
2022-05-09 11:35:00,54.8,54.94,54.74,54.94,71776.0,48.2101,48.3333,48.1573,48.3333,71776.0
2022-05-09 11:40:00,54.94,55.13,54.81,55.07,131002.0,48.3333,48.5004,48.2189,48.4476,131002.0
2022-05-09 11:45:00,55.07,55.12,55.03,55.06,74947.0,48.4476,48.4916,48.4125,48.4388,74947.0
2022-05-09 11:50:00,55.07,55.35,55.07,55.34,38114.0,48.4476,48.694,48.4476,48.6852,38114.0
2022-05-09 11:55:00,55.34,55.45,55.31,55.42,77096.0,48.6852,48.7819,48.6588,48.7556,77096.0
2022-05-09 12:00:00,55.41,55.42,55.2,55.24,49583.0,48.7468,48.7556,48.562,48.5972,49583.0
2022-05-09 12:05:00,55.25,55.52,55.24,55.45,66412.0,48.606,48.8435,48.5972,48.7819,66412.0
2022-05-09 12:10:00,55.48,55.75,55.48,55.75,31507.0,48.8083,49.0459,48.8083,49.0459,31507.0
2022-05-09 12:15:00,55.78,55.94,55.76,55.82,46778.0,49.0723,49.213,49.0547,49.1075,46778.0
2022-05-09 12:20:00,55.82,55.82,55.69,55.75,33963.0,49.1075,49.1075,48.9931,49.0459,33963.0
2022-05-09 12:25:00,55.76,55.8,55.6,55.64,31354.0,49.0547,49.0899,48.9139,48.9491,31354.0
2022-05-09 12:30:00,55.66,55.72,55.57,55.64,28099.0,48.9667,49.0195,48.8875,48.9491,28099.0
2022-05-09 12:35:00,55.65,55.65,55.43,55.45,22783.0,48.9579,48.9579,48.7644,48.7819,22783.0
2022-05-09 12:40:00,55.44,55.58,55.43,55.52,59792.0,48.7732,48.8963,48.7644,48.8435,59792.0
2022-05-09 12:45:00,55.52,55.56,55.43,55.43,70032.0,48.8435,48.8787,48.7644,48.7644,70032.0
2022-05-09 12:50:00,55.44,55.46,55.35,55.41,48735.0,48.7732,48.7907,48.694,48.7468,48735.0
2022-05-09 12:55:00,55.4,55.42,55.29,55.32,32245.0,48.738,48.7556,48.6412,48.6676,32245.0
2022-05-09 13:00:00,55.32,55.37,55.25,55.26,33011.0,48.6676,48.7116,48.606,48.6148,33011.0
2022-05-09 13:05:00,55.26,55.27,55.18,55.22,44116.0,48.6148,48.6236,48.5444,48.5796,44116.0
2022-05-09 13:10:00,55.22,55.22,55.1,55.11,48189.0,48.5796,48.5796,48.474,48.4828,48189.0
2022-05-09 13:15:00,55.11,55.27,55.1,55.23,44980.0,48.4828,48.6236,48.474,48.5884,44980.0
2022-05-09 13:20:00,55.23,55.23,55.1,55.14,41728.0,48.5884,48.5884,48.474,48.5092,41728.0
2022-05-09 13:25:00,55.15,55.27,55.14,55.21,35322.0,48.518,48.6236,48.5092,48.5708,35322.0
2022-05-09 13:30:00,55.22,55.27,55.08,55.08,42760.0,48.5796,48.6236,48.4564,48.4564,42760.0
2022-05-09 13:35:00,55.08,55.09,55.01,55.03,71483.0,48.4564,48.4652,48.3949,48.4125,71483.0
2022-05-09 13:40:00,55.03,55.25,55.03,55.2,45067.0,48.4125,48.606,48.4125,48.562,45067.0
2022-05-09 13:45:00,55.2,55.23,55.08,55.14,69942.0,48.562,48.5884,48.4564,48.5092,69942.0
2022-05-09 13:50:00,55.14,55.19,54.93,54.96,59059.0,48.5092,48.5532,48.3245,48.3509,59059.0
2022-05-09 13:55:00,54.97,55.12,54.95,55.09,40728.0,48.3597,48.4916,48.3421,48.4652,40728.0
2022-05-09 14:00:00,55.09,55.18,55.04,55.05,77911.0,48.4652,48.5444,48.4213,48.43,77911.0
2022-05-09 14:05:00,55.07,55.09,54.89,54.94,33394.0,48.4476,48.4652,48.2893,48.3333,33394.0
2022-05-09 14:10:00,54.93,55.04,54.84,54.93,37644.0,48.3245,48.4213,48.2453,48.3245,37644.0
2022-05-09 14:15:00,54.92,54.94,54.81,54.87,37938.0,48.3157,48.3333,48.2189,48.2717,37938.0
2022-05-09 14:20:00,54.88,54.88,54.7,54.76,30177.0,48.2805,48.2805,48.1221,48.1749,30177.0
2022-05-09 14:25:00,54.76,54.76,54.68,54.73,39213.0,48.1749,48.1749,48.1045,48.1485,39213.0
2022-05-09 14:30:00,54.72,54.72,54.61,54.67,39401.0,48.1397,48.1397,48.043,48.0957,39401.0
2022-05-09 14:35:00,54.69,54.77,54.63,54.64,36261.0,48.1133,48.1837,48.0606,48.0694,36261.0
2022-05-09 14:40:00,54.64,54.71,54.61,54.67,50905.0,48.0694,48.1309,48.043,48.0957,50905.0
2022-05-09 14:45:00,54.66,54.8,54.65,54.72,59445.0,48.0869,48.2101,48.0782,48.1397,59445.0
2022-05-09 14:50:00,54.69,54.75,54.61,54.73,40285.0,48.1133,48.1661,48.043,48.1485,40285.0
2022-05-09 14:55:00,54.73,54.91,54.73,54.82,29316.0,48.1485,48.3069,48.1485,48.2277,29316.0
2022-05-09 15:00:00,54.84,54.94,54.75,54.77,31085.0,48.2453,48.3333,48.1661,48.1837,31085.0
2022-05-09 15:05:00,54.78,54.98,54.75,54.8,21001.0,48.1925,48.3685,48.1661,48.2101,21001.0
2022-05-09 15:10:00,54.82,54.95,54.82,54.87,21853.0,48.2277,48.3421,48.2277,48.2717,21853.0
2022-05-09 15:15:00,54.89,54.9,54.71,54.73,34449.0,48.2893,48.2981,48.1309,48.1485,34449.0
2022-05-09 15:20:00,54.7,54.71,54.47,54.49,54266.0,48.1221,48.1309,47.9198,47.9374,54266.0
2022-05-09 15:25:00,54.48,54.5,54.36,54.39,47214.0,47.9286,47.9462,47.823,47.8494,47214.0
2022-05-09 15:30:00,54.39,54.4,54.29,54.32,41128.0,47.8494,47.8582,47.7614,47.7878,41128.0
2022-05-09 15:35:00,54.32,54.4,54.29,54.4,39449.0,47.7878,47.8582,47.7614,47.8582,39449.0
2022-05-09 15:40:00,54.39,54.4,54.32,54.35,40673.0,47.8494,47.8582,47.7878,47.8142,40673.0
2022-05-09 15:45:00,54.36,54.4,54.29,54.35,71184.0,47.823,47.8582,47.7614,47.8142,71184.0
2022-05-09 15:50:00,54.36,54.38,54.2,54.27,89279.0,47.823,47.8406,47.6823,47.7438,89279.0
2022-05-09 15:55:00,54.29,54.43,54.27,54.35,159624.0,47.7614,47.8846,47.7438,47.8142,159624.0
2022-05-10 09:30:00,54.96,55.17,54.87,54.91,166720.0,48.3509,48.5356,48.2717,48.3069,166720.0
2022-05-10 09:35:00,54.9,55.07,54.72,55.06,69998.0,48.2981,48.4476,48.1397,48.4388,69998.0
2022-05-10 09:40:00,55.08,55.11,54.86,54.86,63237.0,48.4564,48.4828,48.2629,48.2629,63237.0
2022-05-10 09:45:00,54.86,54.88,54.65,54.72,32926.0,48.2629,48.2805,48.0782,48.1397,32926.0
2022-05-10 09:50:00,54.72,54.92,54.65,54.86,65578.0,48.1397,48.3157,48.0782,48.2629,65578.0
2022-05-10 09:55:00,54.84,55.07,54.84,55.07,45469.0,48.2453,48.4476,48.2453,48.4476,45469.0
2022-05-10 10:00:00,55.06,55.14,54.99,55.07,34140.0,48.4388,48.5092,48.3773,48.4476,34140.0
2022-05-10 10:05:00,55.07,55.35,55.07,55.32,111830.0,48.4476,48.694,48.4476,48.6676,111830.0
2022-05-10 10:10:00,55.32,55.51,55.31,55.45,143918.0,48.6676,48.8347,48.6588,48.7819,143918.0
2022-05-10 10:15:00,55.43,55.57,55.43,55.51,109945.0,48.7644,48.8875,48.7644,48.8347,109945.0
2022-05-10 10:20:00,55.5,55.62,55.47,55.56,100761.0,48.8259,48.9315,48.7995,48.8787,100761.0
2022-05-10 10:25:00,55.56,55.75,55.55,55.72,84103.0,48.8787,49.0459,48.8699,49.0195,84103.0
2022-05-10 10:30:00,55.72,55.72,55.56,55.63,45855.0,49.0195,49.0195,48.8787,48.9403,45855.0
2022-05-10 10:35:00,55.64,55.75,55.6,55.61,33499.0,48.9491,49.0459,48.9139,48.9227,33499.0
2022-05-10 10:40:00,55.61,55.65,55.48,55.63,51207.0,48.9227,48.9579,48.8083,48.9403,51207.0
2022-05-10 10:45:00,55.63,55.65,55.37,55.43,46749.0,48.9403,48.9579,48.7116,48.7644,46749.0
2022-05-10 10:50:00,55.43,55.52,55.35,55.52,39918.0,48.7644,48.8435,48.694,48.8435,39918.0
2022-05-10 10:55:00,55.52,55.57,55.46,55.51,166023.0,48.8435,48.8875,48.7907,48.8347,166023.0
2022-05-10 11:00:00,55.5,55.58,55.42,55.48,114640.0,48.8259,48.8963,48.7556,48.8083,114640.0
2022-05-10 11:05:00,55.48,55.51,55.27,55.31,58606.0,48.8083,48.8347,48.6236,48.6588,58606.0
2022-05-10 11:10:00,55.3,55.34,55.1,55.11,60189.0,48.65,48.6852,48.474,48.4828,60189.0
2022-05-10 11:15:00,55.11,55.24,55.07,55.24,76174.0,48.4828,48.5972,48.4476,48.5972,76174.0
2022-05-10 11:20:00,55.26,55.3,55.13,55.14,42238.0,48.6148,48.65,48.5004,48.5092,42238.0
2022-05-10 11:25:00,55.14,55.17,55.01,55.15,79557.0,48.5092,48.5356,48.3949,48.518,79557.0
2022-05-10 11:30:00,55.14,55.16,54.92,55.03,87128.0,48.5092,48.5268,48.3157,48.4125,87128.0
2022-05-10 11:35:00,55.03,55.15,54.98,55.14,30983.0,48.4125,48.518,48.3685,48.5092,30983.0
2022-05-10 11:40:00,55.14,55.18,55.06,55.15,13490.0,48.5092,48.5444,48.4388,48.518,13490.0
2022-05-10 11:45:00,55.13,55.15,54.9,54.91,42570.0,48.5004,48.518,48.2981,48.3069,42570.0
2022-05-10 11:50:00,54.89,54.89,54.65,54.73,151701.0,48.2893,48.2893,48.0782,48.1485,151701.0
2022-05-10 11:55:00,54.73,54.86,54.6,54.78,45084.0,48.1485,48.2629,48.0342,48.1925,45084.0
2022-05-10 12:00:00,54.8,54.97,54.76,54.97,36083.0,48.2101,48.3597,48.1749,48.3597,36083.0
2022-05-10 12:05:00,54.95,54.99,54.6,54.61,38697.0,48.3421,48.3773,48.0342,48.043,38697.0
2022-05-10 12:10:00,54.62,54.76,54.56,54.7,30364.0,48.0518,48.1749,47.999,48.1221,30364.0
2022-05-10 12:15:00,54.68,54.8,54.58,54.59,28744.0,48.1045,48.2101,48.0166,48.0254,28744.0
2022-05-10 12:20:00,54.6,54.62,54.51,54.53,30041.0,48.0342,48.0518,47.955,47.9726,30041.0
2022-05-10 12:25:00,54.53,54.55,54.46,54.5,59668.0,47.9726,47.9902,47.911,47.9462,59668.0
2022-05-10 12:30:00,54.52,54.54,54.31,54.37,32193.0,47.9638,47.9814,47.779,47.8318,32193.0
2022-05-10 12:35:00,54.35,54.51,54.35,54.43,65211.0,47.8142,47.955,47.8142,47.8846,65211.0
2022-05-10 12:40:00,54.43,54.47,54.38,54.46,35434.0,47.8846,47.9198,47.8406,47.911,35434.0
2022-05-10 12:45:00,54.47,54.56,54.41,54.47,14489.0,47.9198,47.999,47.867,47.9198,14489.0
2022-05-10 12:50:00,54.46,54.48,54.28,54.28,42890.0,47.911,47.9286,47.7526,47.7526,42890.0
2022-05-10 12:55:00,54.28,54.38,54.25,54.28,34589.0,47.7526,47.8406,47.7263,47.7526,34589.0
2022-05-10 13:00:00,54.26,54.39,54.22,54.28,66653.0,47.735,47.8494,47.6999,47.7526,66653.0
2022-05-10 13:05:00,54.3,54.35,54.26,54.33,42278.0,47.7702,47.8142,47.735,47.7966,42278.0
2022-05-10 13:10:00,54.32,54.32,54.16,54.23,32866.0,47.7878,47.7878,47.6471,47.7087,32866.0
2022-05-10 13:15:00,54.24,54.28,54.08,54.1,41471.0,47.7175,47.7526,47.5767,47.5943,41471.0
2022-05-10 13:20:00,54.12,54.18,54.05,54.11,32806.0,47.6119,47.6647,47.5503,47.6031,32806.0
2022-05-10 13:25:00,54.12,54.22,54.05,54.22,86967.0,47.6119,47.6999,47.5503,47.6999,86967.0
2022-05-10 13:30:00,54.25,54.45,54.25,54.43,23622.0,47.7263,47.9022,47.7263,47.8846,23622.0
2022-05-10 13:35:00,54.44,54.61,54.44,54.57,35462.0,47.8934,48.043,47.8934,48.0078,35462.0
2022-05-10 13:40:00,54.57,54.67,54.56,54.61,31698.0,48.0078,48.0957,47.999,48.043,31698.0
2022-05-10 13:45:00,54.61,54.73,54.59,54.67,31454.0,48.043,48.1485,48.0254,48.0957,31454.0
2022-05-10 13:50:00,54.68,54.7,54.6,54.66,24405.0,48.1045,48.1221,48.0342,48.0869,24405.0
2022-05-10 13:55:00,54.68,54.78,54.65,54.73,40017.0,48.1045,48.1925,48.0782,48.1485,40017.0
2022-05-10 14:00:00,54.74,54.77,54.61,54.72,61739.0,48.1573,48.1837,48.043,48.1397,61739.0
2022-05-10 14:05:00,54.72,54.73,54.59,54.64,54198.0,48.1397,48.1485,48.0254,48.0694,54198.0
2022-05-10 14:10:00,54.65,54.78,54.59,54.77,41621.0,48.0782,48.1925,48.0254,48.1837,41621.0
2022-05-10 14:15:00,54.77,54.78,54.55,54.71,34089.0,48.1837,48.1925,47.9902,48.1309,34089.0
2022-05-10 14:20:00,54.69,54.77,54.59,54.64,30283.0,48.1133,48.1837,48.0254,48.0694,30283.0
2022-05-10 14:25:00,54.66,54.7,54.56,54.66,33049.0,48.0869,48.1221,47.999,48.0869,33049.0
2022-05-10 14:30:00,54.67,54.79,54.67,54.75,41192.0,48.0957,48.2013,48.0957,48.1661,41192.0
2022-05-10 14:35:00,54.77,54.85,54.73,54.82,53307.0,48.1837,48.2541,48.1485,48.2277,53307.0
2022-05-10 14:40:00,54.82,55.02,54.73,55.01,47578.0,48.2277,48.4037,48.1485,48.3949,47578.0
2022-05-10 14:45:00,54.99,54.99,54.83,54.9,41077.0,48.3773,48.3773,48.2365,48.2981,41077.0
2022-05-10 14:50:00,54.89,54.98,54.83,54.95,34513.0,48.2893,48.3685,48.2365,48.3421,34513.0
2022-05-10 14:55:00,54.96,54.98,54.79,54.95,40237.0,48.3509,48.3685,48.2013,48.3421,40237.0
2022-05-10 15:00:00,55.0,55.03,54.92,54.99,39626.0,48.3861,48.4125,48.3157,48.3773,39626.0
2022-05-10 15:05:00,55.01,55.11,54.99,55.04,39452.0,48.3949,48.4828,48.3773,48.4213,39452.0
2022-05-10 15:10:00,55.02,55.08,54.99,55.02,25343.0,48.4037,48.4564,48.3773,48.4037,25343.0
2022-05-10 15:15:00,55.02,55.13,54.96,55.11,33950.0,48.4037,48.5004,48.3509,48.4828,33950.0
2022-05-10 15:20:00,55.11,55.11,54.98,54.99,31065.0,48.4828,48.4828,48.3685,48.3773,31065.0
2022-05-10 15:25:00,55.0,55.01,54.88,54.92,37456.0,48.3861,48.3949,48.2805,48.3157,37456.0
2022-05-10 15:30:00,54.93,54.93,54.78,54.8,51851.0,48.3245,48.3245,48.1925,48.2101,51851.0
2022-05-10 15:35:00,54.79,54.82,54.7,54.77,43096.0,48.2013,48.2277,48.1221,48.1837,43096.0
2022-05-10 15:40:00,54.77,54.81,54.73,54.78,57260.0,48.1837,48.2189,48.1485,48.1925,57260.0
2022-05-10 15:45:00,54.76,54.91,54.75,54.9,77864.0,48.1749,48.3069,48.1661,48.2981,77864.0
2022-05-10 15:50:00,54.89,54.98,54.84,54.96,128694.0,48.2893,48.3685,48.2453,48.3509,128694.0
2022-05-10 15:55:00,54.95,55.02,54.9,54.97,239402.0,48.3421,48.4037,48.2981,48.3597,239402.0
2022-05-11 09:30:00,56.36,56.62,56.3,56.34,172939.0,49.5825,49.8113,49.5297,49.5649,172939.0
2022-05-11 09:35:00,56.31,56.71,56.3,56.66,83994.0,49.5385,49.8904,49.5297,49.8464,83994.0
2022-05-11 09:40:00,56.66,56.89,56.54,56.87,136177.0,49.8464,50.0488,49.7409,50.0312,136177.0
2022-05-11 09:45:00,56.86,56.98,56.78,56.93,82267.0,50.0224,50.128,49.952,50.084,82267.0
2022-05-11 09:50:00,56.94,56.96,56.85,56.9,73122.0,50.0928,50.1104,50.0136,50.0576,73122.0
2022-05-11 09:55:00,56.87,56.88,56.76,56.86,44747.0,50.0312,50.04,49.9344,50.0224,44747.0
2022-05-11 10:00:00,56.85,57.0,56.8,57.0,69257.0,50.0136,50.1456,49.9696,50.1456,69257.0
2022-05-11 10:05:00,56.98,57.01,56.86,56.9,41024.0,50.128,50.1544,50.0224,50.0576,41024.0
2022-05-11 10:10:00,56.91,56.95,56.81,56.92,39483.0,50.0664,50.1016,49.9784,50.0752,39483.0
2022-05-11 10:15:00,56.9,56.95,56.83,56.95,53786.0,50.0576,50.1016,49.996,50.1016,53786.0
2022-05-11 10:20:00,56.95,57.04,56.91,56.97,54017.0,50.1016,50.1807,50.0664,50.1192,54017.0
2022-05-11 10:25:00,56.97,57.03,56.89,56.98,53562.0,50.1192,50.1719,50.0488,50.128,53562.0
2022-05-11 10:30:00,56.96,56.99,56.87,56.96,41549.0,50.1104,50.1368,50.0312,50.1104,41549.0
2022-05-11 10:35:00,56.95,57.2,56.94,57.19,62781.0,50.1016,50.3215,50.0928,50.3127,62781.0
2022-05-11 10:40:00,57.2,57.28,57.2,57.24,41508.0,50.3215,50.3919,50.3215,50.3567,41508.0
2022-05-11 10:45:00,57.24,57.33,57.23,57.32,47211.0,50.3567,50.4359,50.3479,50.4271,47211.0
2022-05-11 10:50:00,57.31,57.32,57.16,57.23,43778.0,50.4183,50.4271,50.2863,50.3479,43778.0
2022-05-11 10:55:00,57.23,57.24,57.16,57.22,44417.0,50.3479,50.3567,50.2863,50.3391,44417.0
2022-05-11 11:00:00,57.22,57.23,57.07,57.1,28920.0,50.3391,50.3479,50.2071,50.2335,28920.0
2022-05-11 11:05:00,57.09,57.17,57.03,57.07,60170.0,50.2247,50.2951,50.1719,50.2071,60170.0
2022-05-11 11:10:00,57.06,57.21,57.06,57.2,31806.0,50.1983,50.3303,50.1983,50.3215,31806.0
2022-05-11 11:15:00,57.2,57.21,57.04,57.11,46958.0,50.3215,50.3303,50.1807,50.2423,46958.0
2022-05-11 11:20:00,57.12,57.25,57.12,57.18,56688.0,50.2511,50.3655,50.2511,50.3039,56688.0
2022-05-11 11:25:00,57.15,57.24,57.1,57.24,34486.0,50.2775,50.3567,50.2335,50.3567,34486.0
2022-05-11 11:30:00,57.22,57.24,57.12,57.16,147229.0,50.3391,50.3567,50.2511,50.2863,147229.0
2022-05-11 11:35:00,57.17,57.2,57.04,57.1,65183.0,50.2951,50.3215,50.1807,50.2335,65183.0
2022-05-11 11:40:00,57.11,57.15,57.07,57.12,35818.0,50.2423,50.2775,50.2071,50.2511,35818.0
2022-05-11 11:45:00,57.09,57.15,57.02,57.04,15946.0,50.2247,50.2775,50.1631,50.1807,15946.0
2022-05-11 11:50:00,57.03,57.04,56.88,56.96,26424.0,50.1719,50.1807,50.04,50.1104,26424.0
2022-05-11 11:55:00,56.97,56.97,56.85,56.94,17001.0,50.1192,50.1192,50.0136,50.0928,17001.0
2022-05-11 12:00:00,56.93,57.0,56.89,57.0,11485.0,50.084,50.1456,50.0488,50.1456,11485.0
2022-05-11 12:05:00,57.0,57.03,56.95,56.96,13164.0,50.1456,50.1719,50.1016,50.1104,13164.0
2022-05-11 12:10:00,56.96,56.96,56.83,56.89,29646.0,50.1104,50.1104,49.996,50.0488,29646.0
2022-05-11 12:15:00,56.84,56.9,56.76,56.78,14551.0,50.0048,50.0576,49.9344,49.952,14551.0
2022-05-11 12:20:00,56.77,56.95,56.76,56.93,23980.0,49.9432,50.1016,49.9344,50.084,23980.0
2022-05-11 12:25:00,56.93,56.96,56.68,56.69,17446.0,50.084,50.1104,49.864,49.8728,17446.0
2022-05-11 12:30:00,56.68,56.68,56.56,56.59,27623.0,49.864,49.864,49.7585,49.7849,27623.0
2022-05-11 12:35:00,56.6,56.67,56.58,56.61,9706.0,49.7937,49.8552,49.7761,49.8025,9706.0
2022-05-11 12:40:00,56.61,56.71,56.53,56.58,19182.0,49.8025,49.8904,49.7321,49.7761,19182.0
2022-05-11 12:45:00,56.54,56.7,56.52,56.69,11368.0,49.7409,49.8816,49.7233,49.8728,11368.0
2022-05-11 12:50:00,56.68,56.7,56.54,56.55,35804.0,49.864,49.8816,49.7409,49.7497,35804.0
2022-05-11 12:55:00,56.55,56.55,56.44,56.44,13376.0,49.7497,49.7497,49.6529,49.6529,13376.0
2022-05-11 13:00:00,56.44,56.51,56.36,56.45,15951.0,49.6529,49.7145,49.5825,49.6617,15951.0
2022-05-11 13:05:00,56.41,56.42,56.28,56.33,19636.0,49.6265,49.6353,49.5121,49.5561,19636.0
2022-05-11 13:10:00,56.32,56.46,56.3,56.39,22633.0,49.5473,49.6705,49.5297,49.6089,22633.0
2022-05-11 13:15:00,56.4,56.46,56.35,56.36,9766.0,49.6177,49.6705,49.5737,49.5825,9766.0
2022-05-11 13:20:00,56.34,56.35,56.25,56.33,14590.0,49.5649,49.5737,49.4857,49.5561,14590.0
2022-05-11 13:25:00,56.34,56.37,56.18,56.21,15437.0,49.5649,49.5913,49.4242,49.4506,15437.0
2022-05-11 13:30:00,56.19,56.24,56.13,56.24,30572.0,49.433,49.4769,49.3802,49.4769,30572.0
2022-05-11 13:35:00,56.23,56.28,56.12,56.12,16735.0,49.4682,49.5121,49.3714,49.3714,16735.0
2022-05-11 13:40:00,56.1,56.13,56.01,56.04,17222.0,49.3538,49.3802,49.2746,49.301,17222.0
2022-05-11 13:45:00,56.04,56.05,55.89,55.98,18713.0,49.301,49.3098,49.169,49.2482,18713.0
2022-05-11 13:50:00,55.99,56.1,55.97,56.01,12941.0,49.257,49.3538,49.2394,49.2746,12941.0
2022-05-11 13:55:00,56.05,56.06,55.91,55.95,12857.0,49.3098,49.3186,49.1866,49.2218,12857.0
2022-05-11 14:00:00,55.97,56.21,55.97,56.21,34198.0,49.2394,49.4506,49.2394,49.4506,34198.0
2022-05-11 14:05:00,56.21,56.21,56.05,56.06,22152.0,49.4506,49.4506,49.3098,49.3186,22152.0
2022-05-11 14:10:00,56.05,56.11,56.0,56.11,22462.0,49.3098,49.3626,49.2658,49.3626,22462.0
2022-05-11 14:15:00,56.11,56.14,56.02,56.08,22283.0,49.3626,49.389,49.2834,49.3362,22283.0
2022-05-11 14:20:00,56.07,56.32,56.01,56.29,40537.0,49.3274,49.5473,49.2746,49.5209,40537.0
2022-05-11 14:25:00,56.29,56.4,56.2,56.27,52166.0,49.5209,49.6177,49.4418,49.5033,52166.0
2022-05-11 14:30:00,56.28,56.37,56.18,56.36,18153.0,49.5121,49.5913,49.4242,49.5825,18153.0
2022-05-11 14:35:00,56.35,56.43,56.3,56.41,19229.0,49.5737,49.6441,49.5297,49.6265,19229.0
2022-05-11 14:40:00,56.41,56.43,56.32,56.41,24775.0,49.6265,49.6441,49.5473,49.6265,24775.0
2022-05-11 14:45:00,56.39,56.43,56.27,56.32,18893.0,49.6089,49.6441,49.5033,49.5473,18893.0
2022-05-11 14:50:00,56.34,56.34,56.22,56.27,20002.0,49.5649,49.5649,49.4594,49.5033,20002.0
2022-05-11 14:55:00,56.27,56.36,56.23,56.28,24210.0,49.5033,49.5825,49.4682,49.5121,24210.0
2022-05-11 15:00:00,56.28,56.29,56.16,56.16,26656.0,49.5121,49.5209,49.4066,49.4066,26656.0
2022-05-11 15:05:00,56.15,56.21,56.09,56.21,29443.0,49.3978,49.4506,49.345,49.4506,29443.0
2022-05-11 15:10:00,56.22,56.26,56.15,56.22,27282.0,49.4594,49.4945,49.3978,49.4594,27282.0
2022-05-11 15:15:00,56.22,56.32,56.13,56.27,18379.0,49.4594,49.5473,49.3802,49.5033,18379.0
2022-05-11 15:20:00,56.27,56.28,56.15,56.18,25805.0,49.5033,49.5121,49.3978,49.4242,25805.0
2022-05-11 15:25:00,56.18,56.27,56.15,56.21,18056.0,49.4242,49.5033,49.3978,49.4506,18056.0
2022-05-11 15:30:00,56.23,56.27,56.13,56.17,87404.0,49.4682,49.5033,49.3802,49.4154,87404.0
2022-05-11 15:35:00,56.17,56.17,56.0,56.01,68728.0,49.4154,49.4154,49.2658,49.2746,68728.0
2022-05-11 15:40:00,56.0,56.03,55.94,55.97,43146.0,49.2658,49.2922,49.213,49.2394,43146.0
2022-05-11 15:45:00,55.98,55.98,55.81,55.82,53401.0,49.2482,49.2482,49.0987,49.1075,53401.0
2022-05-11 15:50:00,55.83,55.9,55.71,55.8,80172.0,49.1163,49.1778,49.0107,49.0899,80172.0
2022-05-11 15:55:00,55.8,55.89,55.76,55.89,228654.0,49.0899,49.169,49.0547,49.169,228654.0
2022-05-12 09:30:00,55.1,55.25,55.02,55.02,190308.0,48.474,48.606,48.4037,48.4037,190308.0
2022-05-12 09:35:00,55.02,55.04,54.85,54.85,89161.0,48.4037,48.4213,48.2541,48.2541,89161.0
2022-05-12 09:40:00,54.85,55.12,54.72,55.1,68605.0,48.2541,48.4916,48.1397,48.474,68605.0
2022-05-12 09:45:00,55.08,55.23,55.02,55.06,39490.0,48.4564,48.5884,48.4037,48.4388,39490.0
2022-05-12 09:50:00,55.05,55.07,54.79,54.89,88277.0,48.43,48.4476,48.2013,48.2893,88277.0
2022-05-12 09:55:00,54.88,54.89,54.7,54.8,89024.0,48.2805,48.2893,48.1221,48.2101,89024.0
2022-05-12 10:00:00,54.8,54.8,54.4,54.46,55546.0,48.2101,48.2101,47.8582,47.911,55546.0
2022-05-12 10:05:00,54.47,54.6,54.42,54.58,54992.0,47.9198,48.0342,47.8758,48.0166,54992.0
2022-05-12 10:10:00,54.54,54.81,54.52,54.7,48593.0,47.9814,48.2189,47.9638,48.1221,48593.0
2022-05-12 10:15:00,54.7,54.78,54.59,54.67,45757.0,48.1221,48.1925,48.0254,48.0957,45757.0
2022-05-12 10:20:00,54.67,54.84,54.58,54.8,62211.0,48.0957,48.2453,48.0166,48.2101,62211.0
2022-05-12 10:25:00,54.84,54.88,54.68,54.72,47676.0,48.2453,48.2805,48.1045,48.1397,47676.0
2022-05-12 10:30:00,54.73,54.82,54.69,54.76,60678.0,48.1485,48.2277,48.1133,48.1749,60678.0
2022-05-12 10:35:00,54.77,54.79,54.65,54.78,57635.0,48.1837,48.2013,48.0782,48.1925,57635.0
2022-05-12 10:40:00,54.79,54.84,54.67,54.77,30919.0,48.2013,48.2453,48.0957,48.1837,30919.0
2022-05-12 10:45:00,54.78,55.03,54.75,54.99,39983.0,48.1925,48.4125,48.1661,48.3773,39983.0
2022-05-12 10:50:00,54.99,55.1,54.98,55.1,40649.0,48.3773,48.474,48.3685,48.474,40649.0
2022-05-12 10:55:00,55.09,55.13,55.0,55.02,50156.0,48.4652,48.5004,48.3861,48.4037,50156.0
2022-05-12 11:00:00,55.03,55.03,54.83,54.91,64203.0,48.4125,48.4125,48.2365,48.3069,64203.0
2022-05-12 11:05:00,54.94,55.24,54.9,55.23,124446.0,48.3333,48.5972,48.2981,48.5884,124446.0
2022-05-12 11:10:00,55.23,55.28,55.14,55.25,43351.0,48.5884,48.6324,48.5092,48.606,43351.0
2022-05-12 11:15:00,55.26,55.26,55.15,55.23,55805.0,48.6148,48.6148,48.518,48.5884,55805.0
2022-05-12 11:20:00,55.23,55.23,55.03,55.05,51896.0,48.5884,48.5884,48.4125,48.43,51896.0
2022-05-12 11:25:00,55.05,55.08,54.95,54.99,52785.0,48.43,48.4564,48.3421,48.3773,52785.0
2022-05-12 11:30:00,55.02,55.04,54.78,54.86,71972.0,48.4037,48.4213,48.1925,48.2629,71972.0
2022-05-12 11:35:00,54.85,54.86,54.68,54.77,22086.0,48.2541,48.2629,48.1045,48.1837,22086.0
2022-05-12 11:40:00,54.76,54.79,54.66,54.72,17443.0,48.1749,48.2013,48.0869,48.1397,17443.0
2022-05-12 11:45:00,54.73,54.73,54.59,54.62,27349.0,48.1485,48.1485,48.0254,48.0518,27349.0
2022-05-12 11:50:00,54.61,54.65,54.5,54.62,20846.0,48.043,48.0782,47.9462,48.0518,20846.0
2022-05-12 11:55:00,54.61,54.66,54.59,54.63,26399.0,48.043,48.0869,48.0254,48.0606,26399.0
2022-05-12 12:00:00,54.63,54.7,54.59,54.64,33911.0,48.0606,48.1221,48.0254,48.0694,33911.0
2022-05-12 12:05:00,54.65,54.71,54.58,54.69,37382.0,48.0782,48.1309,48.0166,48.1133,37382.0
2022-05-12 12:10:00,54.68,54.75,54.57,54.73,26019.0,48.1045,48.1661,48.0078,48.1485,26019.0
2022-05-12 12:15:00,54.7,54.78,54.67,54.76,29997.0,48.1221,48.1925,48.0957,48.1749,29997.0
2022-05-12 12:20:00,54.76,54.91,54.73,54.91,25518.0,48.1749,48.3069,48.1485,48.3069,25518.0
2022-05-12 12:25:00,54.91,55.05,54.91,55.03,22267.0,48.3069,48.43,48.3069,48.4125,22267.0
2022-05-12 12:30:00,55.03,55.16,55.0,55.09,19327.0,48.4125,48.5268,48.3861,48.4652,19327.0
2022-05-12 12:35:00,55.12,55.12,55.01,55.02,14792.0,48.4916,48.4916,48.3949,48.4037,14792.0
2022-05-12 12:40:00,55.01,55.09,54.9,55.08,26194.0,48.3949,48.4652,48.2981,48.4564,26194.0
2022-05-12 12:45:00,55.11,55.14,54.97,54.98,24857.0,48.4828,48.5092,48.3597,48.3685,24857.0
2022-05-12 12:50:00,55.01,55.06,54.94,55.03,13462.0,48.3949,48.4388,48.3333,48.4125,13462.0
2022-05-12 12:55:00,55.01,55.03,54.92,54.92,15443.0,48.3949,48.4125,48.3157,48.3157,15443.0
2022-05-12 13:00:00,54.91,54.94,54.78,54.79,13405.0,48.3069,48.3333,48.1925,48.2013,13405.0
2022-05-12 13:05:00,54.78,54.81,54.69,54.76,21833.0,48.1925,48.2189,48.1133,48.1749,21833.0
2022-05-12 13:10:00,54.75,54.87,54.7,54.81,17470.0,48.1661,48.2717,48.1221,48.2189,17470.0
2022-05-12 13:15:00,54.82,54.93,54.75,54.77,14320.0,48.2277,48.3245,48.1661,48.1837,14320.0
2022-05-12 13:20:00,54.81,54.86,54.72,54.78,20792.0,48.2189,48.2629,48.1397,48.1925,20792.0
2022-05-12 13:25:00,54.75,54.79,54.7,54.75,21740.0,48.1661,48.2013,48.1221,48.1661,21740.0
2022-05-12 13:30:00,54.75,54.78,54.57,54.63,23634.0,48.1661,48.1925,48.0078,48.0606,23634.0
2022-05-12 13:35:00,54.62,54.65,54.53,54.56,22903.0,48.0518,48.0782,47.9726,47.999,22903.0
2022-05-12 13:40:00,54.56,54.63,54.51,54.61,17264.0,47.999,48.0606,47.955,48.043,17264.0
2022-05-12 13:45:00,54.62,54.66,54.46,54.49,36946.0,48.0518,48.0869,47.911,47.9374,36946.0
2022-05-12 13:50:00,54.5,54.53,54.47,54.52,22463.0,47.9462,47.9726,47.9198,47.9638,22463.0
2022-05-12 13:55:00,54.53,54.69,54.48,54.59,27911.0,47.9726,48.1133,47.9286,48.0254,27911.0
2022-05-12 14:00:00,54.59,54.65,54.55,54.62,19827.0,48.0254,48.0782,47.9902,48.0518,19827.0
2022-05-12 14:05:00,54.61,54.61,54.47,54.47,23902.0,48.043,48.043,47.9198,47.9198,23902.0
2022-05-12 14:10:00,54.48,54.53,54.44,54.53,23217.0,47.9286,47.9726,47.8934,47.9726,23217.0
2022-05-12 14:15:00,54.53,54.53,54.41,54.49,20181.0,47.9726,47.9726,47.867,47.9374,20181.0
2022-05-12 14:20:00,54.47,54.56,54.42,54.46,20046.0,47.9198,47.999,47.8758,47.911,20046.0
2022-05-12 14:25:00,54.46,54.58,54.43,54.55,25482.0,47.911,48.0166,47.8846,47.9902,25482.0
2022-05-12 14:30:00,54.57,54.63,54.47,54.54,28936.0,48.0078,48.0606,47.9198,47.9814,28936.0
2022-05-12 14:35:00,54.54,54.54,54.4,54.41,79589.0,47.9814,47.9814,47.8582,47.867,79589.0
2022-05-12 14:40:00,54.41,54.49,54.38,54.45,49782.0,47.867,47.9374,47.8406,47.9022,49782.0
2022-05-12 14:45:00,54.46,54.56,54.45,54.5,15033.0,47.911,47.999,47.9022,47.9462,15033.0
2022-05-12 14:50:00,54.49,54.59,54.43,54.54,31892.0,47.9374,48.0254,47.8846,47.9814,31892.0
2022-05-12 14:55:00,54.54,54.55,54.45,54.5,45274.0,47.9814,47.9902,47.9022,47.9462,45274.0
2022-05-12 15:00:00,54.49,54.56,54.4,54.55,44007.0,47.9374,47.999,47.8582,47.9902,44007.0
2022-05-12 15:05:00,54.54,54.55,54.41,54.46,37042.0,47.9814,47.9902,47.867,47.911,37042.0
2022-05-12 15:10:00,54.45,54.48,54.38,54.46,47909.0,47.9022,47.9286,47.8406,47.911,47909.0
2022-05-12 15:15:00,54.46,54.68,54.45,54.66,59290.0,47.911,48.1045,47.9022,48.0869,59290.0
2022-05-12 15:20:00,54.66,54.87,54.64,54.81,57934.0,48.0869,48.2717,48.0694,48.2189,57934.0
2022-05-12 15:25:00,54.82,54.88,54.68,54.7,48591.0,48.2277,48.2805,48.1045,48.1221,48591.0
2022-05-12 15:30:00,54.69,54.77,54.67,54.71,56714.0,48.1133,48.1837,48.0957,48.1309,56714.0
2022-05-12 15:35:00,54.72,54.77,54.65,54.77,51762.0,48.1397,48.1837,48.0782,48.1837,51762.0
2022-05-12 15:40:00,54.77,54.9,54.77,54.84,86861.0,48.1837,48.2981,48.1837,48.2453,86861.0
2022-05-12 15:45:00,54.85,55.03,54.83,54.97,155297.0,48.2541,48.4125,48.2365,48.3597,155297.0
2022-05-12 15:50:00,54.98,55.18,54.81,55.02,205732.0,48.3685,48.5444,48.2189,48.4037,205732.0
2022-05-12 15:55:00,55.02,55.25,54.98,55.23,320818.0,48.4037,48.606,48.3685,48.5884,320818.0
2022-05-13 09:30:00,55.53,55.94,55.53,55.91,200665.0,48.8523,49.213,48.8523,49.1866,200665.0
2022-05-13 09:35:00,55.89,56.04,55.83,55.96,95268.0,49.169,49.301,49.1163,49.2306,95268.0
2022-05-13 09:40:00,55.95,55.98,55.76,55.82,46752.0,49.2218,49.2482,49.0547,49.1075,46752.0
2022-05-13 09:45:00,55.8,55.81,55.56,55.64,32634.0,49.0899,49.0987,48.8787,48.9491,32634.0
2022-05-13 09:50:00,55.64,55.85,55.63,55.79,40020.0,48.9491,49.1338,48.9403,49.0811,40020.0
2022-05-13 09:55:00,55.8,55.84,55.7,55.7,25970.0,49.0899,49.125,49.0019,49.0019,25970.0
2022-05-13 10:00:00,55.73,55.98,55.73,55.97,41165.0,49.0283,49.2482,49.0283,49.2394,41165.0
2022-05-13 10:05:00,55.98,56.09,55.97,56.03,52085.0,49.2482,49.345,49.2394,49.2922,52085.0
2022-05-13 10:10:00,56.03,56.13,56.0,56.09,115340.0,49.2922,49.3802,49.2658,49.345,115340.0
2022-05-13 10:15:00,56.09,56.1,55.99,56.02,28729.0,49.345,49.3538,49.257,49.2834,28729.0
2022-05-13 10:20:00,56.04,56.2,56.02,56.17,44701.0,49.301,49.4418,49.2834,49.4154,44701.0
2022-05-13 10:25:00,56.16,56.19,56.12,56.16,74383.0,49.4066,49.433,49.3714,49.4066,74383.0
2022-05-13 10:30:00,56.16,56.26,56.14,56.26,74844.0,49.4066,49.4945,49.389,49.4945,74844.0
2022-05-13 10:35:00,56.25,56.26,56.18,56.2,38979.0,49.4857,49.4945,49.4242,49.4418,38979.0
2022-05-13 10:40:00,56.23,56.24,56.09,56.15,45665.0,49.4682,49.4769,49.345,49.3978,45665.0
2022-05-13 10:45:00,56.15,56.2,56.08,56.18,36061.0,49.3978,49.4418,49.3362,49.4242,36061.0
2022-05-13 10:50:00,56.18,56.36,56.14,56.36,40411.0,49.4242,49.5825,49.389,49.5825,40411.0
2022-05-13 10:55:00,56.37,56.42,56.34,56.39,44707.0,49.5913,49.6353,49.5649,49.6089,44707.0
2022-05-13 11:00:00,56.38,56.45,56.35,56.45,44762.0,49.6001,49.6617,49.5737,49.6617,44762.0
2022-05-13 11:05:00,56.45,56.52,56.44,56.44,25516.0,49.6617,49.7233,49.6529,49.6529,25516.0
2022-05-13 11:10:00,56.43,56.54,56.42,56.53,18682.0,49.6441,49.7409,49.6353,49.7321,18682.0
2022-05-13 11:15:00,56.5,56.53,56.45,56.47,22384.0,49.7057,49.7321,49.6617,49.6793,22384.0
2022-05-13 11:20:00,56.47,56.57,56.47,56.53,36800.0,49.6793,49.7673,49.6793,49.7321,36800.0
2022-05-13 11:25:00,56.53,56.63,56.51,56.59,38154.0,49.7321,49.82,49.7145,49.7849,38154.0
2022-05-13 11:30:00,56.59,56.59,56.43,56.44,67468.0,49.7849,49.7849,49.6441,49.6529,67468.0
2022-05-13 11:35:00,56.46,56.49,56.38,56.47,53984.0,49.6705,49.6969,49.6001,49.6793,53984.0
2022-05-13 11:40:00,56.45,56.45,56.3,56.39,18041.0,49.6617,49.6617,49.5297,49.6089,18041.0
2022-05-13 11:45:00,56.38,56.38,56.3,56.32,16518.0,49.6001,49.6001,49.5297,49.5473,16518.0
2022-05-13 11:50:00,56.32,56.41,56.29,56.38,34898.0,49.5473,49.6265,49.5209,49.6001,34898.0
2022-05-13 11:55:00,56.37,56.45,56.37,56.44,41922.0,49.5913,49.6617,49.5913,49.6529,41922.0
2022-05-13 12:00:00,56.46,56.53,56.44,56.52,21912.0,49.6705,49.7321,49.6529,49.7233,21912.0
2022-05-13 12:05:00,56.52,56.56,56.48,56.55,15769.0,49.7233,49.7585,49.6881,49.7497,15769.0
2022-05-13 12:10:00,56.56,56.61,56.54,56.55,13250.0,49.7585,49.8025,49.7409,49.7497,13250.0
2022-05-13 12:15:00,56.55,56.59,56.49,56.53,13387.0,49.7497,49.7849,49.6969,49.7321,13387.0
2022-05-13 12:20:00,56.52,56.54,56.41,56.45,67372.0,49.7233,49.7409,49.6265,49.6617,67372.0
2022-05-13 12:25:00,56.46,56.56,56.41,56.56,37009.0,49.6705,49.7585,49.6265,49.7585,37009.0
2022-05-13 12:30:00,56.57,56.75,56.56,56.73,97748.0,49.7673,49.9256,49.7585,49.908,97748.0
2022-05-13 12:35:00,56.73,56.78,56.7,56.72,31308.0,49.908,49.952,49.8816,49.8992,31308.0
2022-05-13 12:40:00,56.7,56.74,56.66,56.67,9790.0,49.8816,49.9168,49.8464,49.8552,9790.0
2022-05-13 12:45:00,56.65,56.68,56.51,56.54,16133.0,49.8376,49.864,49.7145,49.7409,16133.0
2022-05-13 12:50:00,56.53,56.58,56.48,56.57,46457.0,49.7321,49.7761,49.6881,49.7673,46457.0
2022-05-13 12:55:00,56.61,56.75,56.61,56.75,27369.0,49.8025,49.9256,49.8025,49.9256,27369.0
2022-05-13 13:00:00,56.75,56.82,56.74,56.79,47017.0,49.9256,49.9872,49.9168,49.9608,47017.0
2022-05-13 13:05:00,56.79,56.8,56.68,56.68,31594.0,49.9608,49.9696,49.864,49.864,31594.0
2022-05-13 13:10:00,56.69,56.74,56.65,56.7,17916.0,49.8728,49.9168,49.8376,49.8816,17916.0
2022-05-13 13:15:00,56.72,56.73,56.56,56.59,24261.0,49.8992,49.908,49.7585,49.7849,24261.0
2022-05-13 13:20:00,56.59,56.73,56.53,56.72,33364.0,49.7849,49.908,49.7321,49.8992,33364.0
2022-05-13 13:25:00,56.73,56.76,56.63,56.66,28173.0,49.908,49.9344,49.82,49.8464,28173.0
2022-05-13 13:30:00,56.66,56.73,56.64,56.7,14731.0,49.8464,49.908,49.8288,49.8816,14731.0
2022-05-13 13:35:00,56.71,56.71,56.57,56.57,22520.0,49.8904,49.8904,49.7673,49.7673,22520.0
2022-05-13 13:40:00,56.56,56.56,56.43,56.43,28309.0,49.7585,49.7585,49.6441,49.6441,28309.0
2022-05-13 13:45:00,56.42,56.5,56.37,56.48,10536.0,49.6353,49.7057,49.5913,49.6881,10536.0
2022-05-13 13:50:00,56.48,56.54,56.44,56.52,13001.0,49.6881,49.7409,49.6529,49.7233,13001.0
2022-05-13 13:55:00,56.52,56.52,56.36,56.39,13673.0,49.7233,49.7233,49.5825,49.6089,13673.0
2022-05-13 14:00:00,56.38,56.38,56.17,56.2,34842.0,49.6001,49.6001,49.4154,49.4418,34842.0
2022-05-13 14:05:00,56.2,56.33,56.15,56.3,25096.0,49.4418,49.5561,49.3978,49.5297,25096.0
2022-05-13 14:10:00,56.3,56.35,56.24,56.26,19868.0,49.5297,49.5737,49.4769,49.4945,19868.0
2022-05-13 14:15:00,56.28,56.37,56.24,56.37,17525.0,49.5121,49.5913,49.4769,49.5913,17525.0
2022-05-13 14:20:00,56.36,56.36,56.22,56.27,13380.0,49.5825,49.5825,49.4594,49.5033,13380.0
2022-05-13 14:25:00,56.28,56.3,56.17,56.22,12804.0,49.5121,49.5297,49.4154,49.4594,12804.0
2022-05-13 14:30:00,56.23,56.36,56.21,56.29,20741.0,49.4682,49.5825,49.4506,49.5209,20741.0
2022-05-13 14:35:00,56.29,56.32,56.25,56.32,13660.0,49.5209,49.5473,49.4857,49.5473,13660.0
2022-05-13 14:40:00,56.3,56.41,56.26,56.41,16910.0,49.5297,49.6265,49.4945,49.6265,16910.0
2022-05-13 14:45:00,56.4,56.42,56.31,56.36,15903.0,49.6177,49.6353,49.5385,49.5825,15903.0
2022-05-13 14:50:00,56.36,56.57,56.35,56.57,22476.0,49.5825,49.7673,49.5737,49.7673,22476.0
2022-05-13 14:55:00,56.55,56.58,56.52,56.58,19695.0,49.7497,49.7761,49.7233,49.7761,19695.0
2022-05-13 15:00:00,56.55,56.59,56.46,56.47,10436.0,49.7497,49.7849,49.6705,49.6793,10436.0
2022-05-13 15:05:00,56.46,56.58,56.46,56.56,10943.0,49.6705,49.7761,49.6705,49.7585,10943.0
2022-05-13 15:10:00,56.56,56.57,56.5,56.55,21331.0,49.7585,49.7673,49.7057,49.7497,21331.0
2022-05-13 15:15:00,56.53,56.59,56.5,56.59,37171.0,49.7321,49.7849,49.7057,49.7849,37171.0
2022-05-13 15:20:00,56.59,56.6,56.54,56.58,58994.0,49.7849,49.7937,49.7409,49.7761,58994.0
2022-05-13 15:25:00,56.58,56.64,56.56,56.63,25935.0,49.7761,49.8288,49.7585,49.82,25935.0
2022-05-13 15:30:00,56.63,56.63,56.36,56.38,28264.0,49.82,49.82,49.5825,49.6001,28264.0
2022-05-13 15:35:00,56.4,56.51,56.36,56.47,38556.0,49.6177,49.7145,49.5825,49.6793,38556.0
2022-05-13 15:40:00,56.47,56.59,56.44,56.59,36487.0,49.6793,49.7849,49.6529,49.7849,36487.0
2022-05-13 15:45:00,56.6,56.67,56.56,56.67,61062.0,49.7937,49.8552,49.7585,49.8552,61062.0
2022-05-13 15:50:00,56.66,56.68,56.54,56.64,79294.0,49.8464,49.864,49.7409,49.8288,79294.0
2022-05-13 15:55:00,56.67,56.73,56.64,56.7,127212.0,49.8552,49.908,49.8288,49.8816,127212.0
2022-05-16 09:30:00,56.85,56.97,56.73,56.88,325457.0,50.0136,50.1192,49.908,50.04,325457.0
2022-05-16 09:35:00,56.89,57.11,56.88,57.1,186733.0,50.0488,50.2423,50.04,50.2335,186733.0
2022-05-16 09:40:00,57.11,57.22,57.05,57.1,149542.0,50.2423,50.3391,50.1895,50.2335,149542.0
2022-05-16 09:45:00,57.11,57.15,56.87,56.99,108607.0,50.2423,50.2775,50.0312,50.1368,108607.0
2022-05-16 09:50:00,56.98,57.29,56.95,57.22,107710.0,50.128,50.4007,50.1016,50.3391,107710.0
2022-05-16 09:55:00,57.29,57.35,57.17,57.2,149207.0,50.4007,50.4535,50.2951,50.3215,149207.0
2022-05-16 10:00:00,57.2,57.24,57.09,57.23,113260.0,50.3215,50.3567,50.2247,50.3479,113260.0
2022-05-16 10:05:00,57.24,57.3,57.15,57.26,84889.0,50.3567,50.4095,50.2775,50.3743,84889.0
2022-05-16 10:10:00,57.26,57.35,57.21,57.21,74291.0,50.3743,50.4535,50.3303,50.3303,74291.0
2022-05-16 10:15:00,57.23,57.34,57.23,57.31,56919.0,50.3479,50.4447,50.3479,50.4183,56919.0
2022-05-16 10:20:00,57.31,57.34,57.27,57.32,61277.0,50.4183,50.4447,50.3831,50.4271,61277.0
2022-05-16 10:25:00,57.32,57.42,57.31,57.4,195026.0,50.4271,50.515,50.4183,50.4975,195026.0
2022-05-16 10:30:00,57.39,57.4,57.21,57.26,32914.0,50.4887,50.4975,50.3303,50.3743,32914.0
2022-05-16 10:35:00,57.26,57.29,57.21,57.27,46244.0,50.3743,50.4007,50.3303,50.3831,46244.0
2022-05-16 10:40:00,57.27,57.33,57.19,57.23,127655.0,50.3831,50.4359,50.3127,50.3479,127655.0
2022-05-16 10:45:00,57.23,57.26,57.06,57.08,49792.0,50.3479,50.3743,50.1983,50.2159,49792.0
2022-05-16 10:50:00,57.07,57.15,57.05,57.1,49055.0,50.2071,50.2775,50.1895,50.2335,49055.0
2022-05-16 10:55:00,57.1,57.22,57.07,57.2,48146.0,50.2335,50.3391,50.2071,50.3215,48146.0
2022-05-16 11:00:00,57.2,57.32,57.16,57.26,173048.0,50.3215,50.4271,50.2863,50.3743,173048.0
2022-05-16 11:05:00,57.26,57.33,57.15,57.3,111600.0,50.3743,50.4359,50.2775,50.4095,111600.0
2022-05-16 11:10:00,57.3,57.33,57.25,57.32,31756.0,50.4095,50.4359,50.3655,50.4271,31756.0
2022-05-16 11:15:00,57.33,57.43,57.31,57.38,51523.0,50.4359,50.5238,50.4183,50.4799,51523.0
2022-05-16 11:20:00,57.36,57.4,57.29,57.39,27531.0,50.4623,50.4975,50.4007,50.4887,27531.0
2022-05-16 11:25:00,57.38,57.38,57.29,57.35,29702.0,50.4799,50.4799,50.4007,50.4535,29702.0
2022-05-16 11:30:00,57.34,57.34,57.21,57.24,73350.0,50.4447,50.4447,50.3303,50.3567,73350.0
2022-05-16 11:35:00,57.28,57.3,57.15,57.29,23268.0,50.3919,50.4095,50.2775,50.4007,23268.0
2022-05-16 11:40:00,57.29,57.46,57.26,57.46,19035.0,50.4007,50.5502,50.3743,50.5502,19035.0
2022-05-16 11:45:00,57.47,57.63,57.44,57.6,57785.0,50.559,50.6998,50.5326,50.6734,57785.0
2022-05-16 11:50:00,57.61,57.65,57.57,57.64,16646.0,50.6822,50.7174,50.647,50.7086,16646.0
2022-05-16 11:55:00,57.65,57.67,57.55,57.62,36388.0,50.7174,50.735,50.6294,50.691,36388.0
2022-05-16 12:00:00,57.61,57.68,57.59,57.62,31375.0,50.6822,50.7438,50.6646,50.691,31375.0
2022-05-16 12:05:00,57.6,57.6,57.52,57.54,22038.0,50.6734,50.6734,50.603,50.6206,22038.0
2022-05-16 12:10:00,57.59,57.59,57.5,57.53,18210.0,50.6646,50.6646,50.5854,50.6118,18210.0
2022-05-16 12:15:00,57.53,57.53,57.45,57.48,10956.0,50.6118,50.6118,50.5414,50.5678,10956.0
2022-05-16 12:20:00,57.48,57.54,57.47,57.51,16652.0,50.5678,50.6206,50.559,50.5942,16652.0
2022-05-16 12:25:00,57.53,57.59,57.49,57.58,20409.0,50.6118,50.6646,50.5766,50.6558,20409.0
2022-05-16 12:30:00,57.58,57.65,57.55,57.65,11925.0,50.6558,50.7174,50.6294,50.7174,11925.0
2022-05-16 12:35:00,57.65,57.68,57.56,57.57,33162.0,50.7174,50.7438,50.6382,50.647,33162.0
2022-05-16 12:40:00,57.57,57.64,57.56,57.6,32066.0,50.647,50.7086,50.6382,50.6734,32066.0
2022-05-16 12:45:00,57.59,57.67,57.58,57.67,14559.0,50.6646,50.735,50.6558,50.735,14559.0
2022-05-16 12:50:00,57.67,57.72,57.64,57.67,32063.0,50.735,50.779,50.7086,50.735,32063.0
2022-05-16 12:55:00,57.66,57.73,57.65,57.71,38351.0,50.7262,50.7878,50.7174,50.7702,38351.0
2022-05-16 13:00:00,57.69,57.79,57.68,57.76,55302.0,50.7526,50.8406,50.7438,50.8142,55302.0
2022-05-16 13:05:00,57.76,57.91,57.74,57.89,110467.0,50.8142,50.9461,50.7966,50.9285,110467.0
2022-05-16 13:10:00,57.89,57.94,57.83,57.93,26869.0,50.9285,50.9725,50.8757,50.9637,26869.0
2022-05-16 13:15:00,57.91,57.96,57.83,57.83,33447.0,50.9461,50.9901,50.8757,50.8757,33447.0
2022-05-16 13:20:00,57.84,57.96,57.81,57.91,39721.0,50.8845,50.9901,50.8581,50.9461,39721.0
2022-05-16 13:25:00,57.9,57.96,57.9,57.92,20165.0,50.9373,50.9901,50.9373,50.9549,20165.0
2022-05-16 13:30:00,57.92,57.97,57.92,57.94,32175.0,50.9549,50.9989,50.9549,50.9725,32175.0
2022-05-16 13:35:00,57.94,57.97,57.91,57.91,25524.0,50.9725,50.9989,50.9461,50.9461,25524.0
2022-05-16 13:40:00,57.93,57.99,57.89,57.96,26638.0,50.9637,51.0165,50.9285,50.9901,26638.0
2022-05-16 13:45:00,57.97,57.97,57.86,57.89,12975.0,50.9989,50.9989,50.9021,50.9285,12975.0
2022-05-16 13:50:00,57.91,57.97,57.91,57.97,14123.0,50.9461,50.9989,50.9461,50.9989,14123.0
2022-05-16 13:55:00,57.94,57.98,57.89,57.92,27772.0,50.9725,51.0077,50.9285,50.9549,27772.0
2022-05-16 14:00:00,57.93,57.98,57.87,57.97,29409.0,50.9637,51.0077,50.9109,50.9989,29409.0
2022-05-16 14:05:00,57.98,58.06,57.97,58.04,160476.0,51.0077,51.0781,50.9989,51.0605,160476.0
2022-05-16 14:10:00,58.04,58.06,58.01,58.06,25541.0,51.0605,51.0781,51.0341,51.0781,25541.0
2022-05-16 14:15:00,58.06,58.14,58.05,58.1,59062.0,51.0781,51.1485,51.0693,51.1133,59062.0
2022-05-16 14:20:00,58.09,58.17,58.08,58.16,51511.0,51.1045,51.1749,51.0957,51.1661,51511.0
2022-05-16 14:25:00,58.17,58.2,58.12,58.19,64433.0,51.1749,51.2013,51.1309,51.1925,64433.0
2022-05-16 14:30:00,58.18,58.23,58.11,58.19,72318.0,51.1837,51.2276,51.1221,51.1925,72318.0
2022-05-16 14:35:00,58.19,58.2,58.12,58.14,26413.0,51.1925,51.2013,51.1309,51.1485,26413.0
2022-05-16 14:40:00,58.14,58.19,58.11,58.12,34139.0,51.1485,51.1925,51.1221,51.1309,34139.0
2022-05-16 14:45:00,58.11,58.16,58.04,58.05,24410.0,51.1221,51.1661,51.0605,51.0693,24410.0
2022-05-16 14:50:00,58.06,58.13,58.04,58.1,35252.0,51.0781,51.1397,51.0605,51.1133,35252.0
2022-05-16 14:55:00,58.09,58.17,58.09,58.13,12523.0,51.1045,51.1749,51.1045,51.1397,12523.0
2022-05-16 15:00:00,58.12,58.16,58.11,58.14,20679.0,51.1309,51.1661,51.1221,51.1485,20679.0
2022-05-16 15:05:00,58.14,58.2,58.12,58.13,46377.0,51.1485,51.2013,51.1309,51.1397,46377.0
2022-05-16 15:10:00,58.12,58.12,58.03,58.05,43908.0,51.1309,51.1309,51.0517,51.0693,43908.0
2022-05-16 15:15:00,58.06,58.13,58.03,58.1,49527.0,51.0781,51.1397,51.0517,51.1133,49527.0
2022-05-16 15:20:00,58.09,58.1,58.0,58.06,54992.0,51.1045,51.1133,51.0253,51.0781,54992.0
2022-05-16 15:25:00,58.06,58.12,58.05,58.12,46821.0,51.0781,51.1309,51.0693,51.1309,46821.0
2022-05-16 15:30:00,58.11,58.19,58.1,58.1,49780.0,51.1221,51.1925,51.1133,51.1133,49780.0
2022-05-16 15:35:00,58.09,58.18,58.05,58.17,43853.0,51.1045,51.1837,51.0693,51.1749,43853.0
2022-05-16 15:40:00,58.18,58.19,58.08,58.09,48640.0,51.1837,51.1925,51.0957,51.1045,48640.0
2022-05-16 15:45:00,58.09,58.11,58.01,58.03,103154.0,51.1045,51.1221,51.0341,51.0517,103154.0
2022-05-16 15:50:00,58.04,58.15,58.02,58.08,92718.0,51.0605,51.1573,51.0429,51.0957,92718.0
2022-05-16 15:55:00,58.09,58.09,57.97,58.08,136789.0,51.1045,51.1045,50.9989,51.0957,136789.0
2022-05-17 09:30:00,58.63,58.63,58.32,58.38,220825.0,51.5795,51.5795,51.3068,51.3596,220825.0
2022-05-17 09:35:00,58.38,58.47,58.2,58.42,99271.0,51.3596,51.4388,51.2013,51.3948,99271.0
2022-05-17 09:40:00,58.45,58.58,58.44,58.57,89433.0,51.4212,51.5356,51.4124,51.5268,89433.0
2022-05-17 09:45:00,58.55,58.58,58.45,58.47,90241.0,51.5092,51.5356,51.4212,51.4388,90241.0
2022-05-17 09:50:00,58.45,58.7,58.45,58.64,71547.0,51.4212,51.6411,51.4212,51.5883,71547.0
2022-05-17 09:55:00,58.65,58.82,58.6,58.8,115299.0,51.5971,51.7467,51.5531,51.7291,115299.0
2022-05-17 10:00:00,58.81,58.86,58.76,58.85,74256.0,51.7379,51.7819,51.6939,51.7731,74256.0
2022-05-17 10:05:00,58.85,58.85,58.64,58.68,120097.0,51.7731,51.7731,51.5883,51.6235,120097.0
2022-05-17 10:10:00,58.68,58.68,58.57,58.59,120049.0,51.6235,51.6235,51.5268,51.5444,120049.0
2022-05-17 10:15:00,58.59,58.81,58.54,58.8,121602.0,51.5444,51.7379,51.5004,51.7291,121602.0
2022-05-17 10:20:00,58.81,58.85,58.73,58.84,78792.0,51.7379,51.7731,51.6675,51.7643,78792.0
2022-05-17 10:25:00,58.84,58.84,58.64,58.64,69082.0,51.7643,51.7643,51.5883,51.5883,69082.0
2022-05-17 10:30:00,58.64,58.78,58.64,58.73,68971.0,51.5883,51.7115,51.5883,51.6675,68971.0
2022-05-17 10:35:00,58.74,58.75,58.67,58.71,63303.0,51.6763,51.6851,51.6147,51.6499,63303.0
2022-05-17 10:40:00,58.72,58.73,58.5,58.54,63208.0,51.6587,51.6675,51.4652,51.5004,63208.0
2022-05-17 10:45:00,58.53,58.56,58.45,58.53,88226.0,51.4916,51.518,51.4212,51.4916,88226.0
2022-05-17 10:50:00,58.54,58.61,58.5,58.56,50655.0,51.5004,51.5619,51.4652,51.518,50655.0
2022-05-17 10:55:00,58.57,58.7,58.57,58.67,81441.0,51.5268,51.6411,51.5268,51.6147,81441.0
2022-05-17 11:00:00,58.66,58.8,58.61,58.78,127817.0,51.6059,51.7291,51.5619,51.7115,127817.0
2022-05-17 11:05:00,58.79,58.82,58.75,58.8,118365.0,51.7203,51.7467,51.6851,51.7291,118365.0
2022-05-17 11:10:00,58.81,58.83,58.67,58.67,76006.0,51.7379,51.7555,51.6147,51.6147,76006.0
2022-05-17 11:15:00,58.66,58.7,58.6,58.66,75241.0,51.6059,51.6411,51.5531,51.6059,75241.0
2022-05-17 11:20:00,58.65,58.68,58.57,58.62,59040.0,51.5971,51.6235,51.5268,51.5707,59040.0
2022-05-17 11:25:00,58.62,58.64,58.56,58.63,48436.0,51.5707,51.5883,51.518,51.5795,48436.0
2022-05-17 11:30:00,58.63,58.7,58.59,58.62,56783.0,51.5795,51.6411,51.5444,51.5707,56783.0
2022-05-17 11:35:00,58.64,58.65,58.6,58.6,39420.0,51.5883,51.5971,51.5531,51.5531,39420.0
2022-05-17 11:40:00,58.6,58.61,58.55,58.55,20733.0,51.5531,51.5619,51.5092,51.5092,20733.0
2022-05-17 11:45:00,58.56,58.56,58.38,58.4,44673.0,51.518,51.518,51.3596,51.3772,44673.0
2022-05-17 11:50:00,58.4,58.49,58.34,58.49,30819.0,51.3772,51.4564,51.3244,51.4564,30819.0
2022-05-17 11:55:00,58.48,58.49,58.39,58.43,23138.0,51.4476,51.4564,51.3684,51.4036,23138.0
2022-05-17 12:00:00,58.43,58.48,58.42,58.46,16056.0,51.4036,51.4476,51.3948,51.43,16056.0
2022-05-17 12:05:00,58.45,58.45,58.34,58.4,39583.0,51.4212,51.4212,51.3244,51.3772,39583.0
2022-05-17 12:10:00,58.38,58.48,58.32,58.45,38907.0,51.3596,51.4476,51.3068,51.4212,38907.0
2022-05-17 12:15:00,58.42,58.53,58.42,58.53,43970.0,51.3948,51.4916,51.3948,51.4916,43970.0
2022-05-17 12:20:00,58.51,58.57,58.5,58.55,23873.0,51.474,51.5268,51.4652,51.5092,23873.0
2022-05-17 12:25:00,58.56,58.57,58.53,58.55,15528.0,51.518,51.5268,51.4916,51.5092,15528.0
2022-05-17 12:30:00,58.56,58.58,58.54,58.57,16894.0,51.518,51.5356,51.5004,51.5268,16894.0
2022-05-17 12:35:00,58.58,58.63,58.57,58.6,19832.0,51.5356,51.5795,51.5268,51.5531,19832.0
2022-05-17 12:40:00,58.61,58.72,58.6,58.71,34074.0,51.5619,51.6587,51.5531,51.6499,34074.0
2022-05-17 12:45:00,58.72,58.8,58.71,58.75,18228.0,51.6587,51.7291,51.6499,51.6851,18228.0
2022-05-17 12:50:00,58.74,58.76,58.65,58.66,24673.0,51.6763,51.6939,51.5971,51.6059,24673.0
2022-05-17 12:55:00,58.67,58.74,58.65,58.7,19517.0,51.6147,51.6763,51.5971,51.6411,19517.0
2022-05-17 13:00:00,58.71,58.71,58.62,58.7,29449.0,51.6499,51.6499,51.5707,51.6411,29449.0
2022-05-17 13:05:00,58.69,58.7,58.65,58.65,14224.0,51.6323,51.6411,51.5971,51.5971,14224.0
2022-05-17 13:10:00,58.64,58.7,58.62,58.66,19348.0,51.5883,51.6411,51.5707,51.6059,19348.0
2022-05-17 13:15:00,58.67,58.7,58.66,58.67,31184.0,51.6147,51.6411,51.6059,51.6147,31184.0
2022-05-17 13:20:00,58.67,58.68,58.61,58.62,22211.0,51.6147,51.6235,51.5619,51.5707,22211.0
2022-05-17 13:25:00,58.62,58.63,58.56,58.56,20932.0,51.5707,51.5795,51.518,51.518,20932.0
2022-05-17 13:30:00,58.57,58.64,58.56,58.62,9828.0,51.5268,51.5883,51.518,51.5707,9828.0
2022-05-17 13:35:00,58.63,58.65,58.6,58.65,15663.0,51.5795,51.5971,51.5531,51.5971,15663.0
2022-05-17 13:40:00,58.65,58.68,58.63,58.65,16377.0,51.5971,51.6235,51.5795,51.5971,16377.0
2022-05-17 13:45:00,58.64,58.7,58.63,58.69,24352.0,51.5883,51.6411,51.5795,51.6323,24352.0
2022-05-17 13:50:00,58.68,58.7,58.66,58.66,20873.0,51.6235,51.6411,51.6059,51.6059,20873.0
2022-05-17 13:55:00,58.66,58.67,58.6,58.6,30767.0,51.6059,51.6147,51.5531,51.5531,30767.0
2022-05-17 14:00:00,58.61,58.65,58.57,58.61,30886.0,51.5619,51.5971,51.5268,51.5619,30886.0
2022-05-17 14:05:00,58.63,58.7,58.62,58.7,35627.0,51.5795,51.6411,51.5707,51.6411,35627.0
2022-05-17 14:10:00,58.7,58.7,58.48,58.57,49289.0,51.6411,51.6411,51.4476,51.5268,49289.0
2022-05-17 14:15:00,58.56,58.58,58.44,58.48,24007.0,51.518,51.5356,51.4124,51.4476,24007.0
2022-05-17 14:20:00,58.46,58.46,58.29,58.42,37883.0,51.43,51.43,51.2804,51.3948,37883.0
2022-05-17 14:25:00,58.42,58.5,58.38,58.45,53018.0,51.3948,51.4652,51.3596,51.4212,53018.0
2022-05-17 14:30:00,58.44,58.5,58.35,58.35,21337.0,51.4124,51.4652,51.3332,51.3332,21337.0
2022-05-17 14:35:00,58.34,58.43,58.27,58.4,33603.0,51.3244,51.4036,51.2628,51.3772,33603.0
2022-05-17 14:40:00,58.45,58.52,58.39,58.48,50553.0,51.4212,51.4828,51.3684,51.4476,50553.0
2022-05-17 14:45:00,58.5,58.62,58.47,58.6,35881.0,51.4652,51.5707,51.4388,51.5531,35881.0
2022-05-17 14:50:00,58.61,58.62,58.49,58.52,45962.0,51.5619,51.5707,51.4564,51.4828,45962.0
2022-05-17 14:55:00,58.52,58.53,58.39,58.47,60104.0,51.4828,51.4916,51.3684,51.4388,60104.0
2022-05-17 15:00:00,58.48,58.57,58.46,58.53,38672.0,51.4476,51.5268,51.43,51.4916,38672.0
2022-05-17 15:05:00,58.53,58.6,58.48,58.59,31245.0,51.4916,51.5531,51.4476,51.5444,31245.0
2022-05-17 15:10:00,58.58,58.61,58.54,58.54,24903.0,51.5356,51.5619,51.5004,51.5004,24903.0
2022-05-17 15:15:00,58.55,58.59,58.53,58.57,32147.0,51.5092,51.5444,51.4916,51.5268,32147.0
2022-05-17 15:20:00,58.57,58.59,58.53,58.54,30298.0,51.5268,51.5444,51.4916,51.5004,30298.0
2022-05-17 15:25:00,58.55,58.59,58.54,58.56,32196.0,51.5092,51.5444,51.5004,51.518,32196.0
2022-05-17 15:30:00,58.55,58.59,58.51,58.57,50277.0,51.5092,51.5444,51.474,51.5268,50277.0
2022-05-17 15:35:00,58.56,58.57,58.51,58.52,34494.0,51.518,51.5268,51.474,51.4828,34494.0
2022-05-17 15:40:00,58.52,58.58,58.51,58.55,56526.0,51.4828,51.5356,51.474,51.5092,56526.0
2022-05-17 15:45:00,58.55,58.56,58.46,58.48,101608.0,51.5092,51.518,51.43,51.4476,101608.0
2022-05-17 15:50:00,58.49,58.54,58.47,58.52,112376.0,51.4564,51.5004,51.4388,51.4828,112376.0
2022-05-17 15:55:00,58.52,58.57,58.51,58.56,137853.0,51.4828,51.5268,51.474,51.518,137853.0
2022-05-18 09:30:00,59.45,59.45,59.17,59.41,525709.0,52.3009,52.3009,52.0546,52.2657,525709.0
2022-05-18 09:35:00,59.42,59.53,59.4,59.43,166368.0,52.2745,52.3713,52.2569,52.2833,166368.0
2022-05-18 09:40:00,59.43,59.54,59.42,59.54,120564.0,52.2833,52.3801,52.2745,52.3801,120564.0
2022-05-18 09:45:00,59.52,59.72,59.49,59.6,127686.0,52.3625,52.5385,52.3361,52.4329,127686.0
2022-05-18 09:50:00,59.62,59.64,59.46,59.53,72038.0,52.4505,52.4681,52.3097,52.3713,72038.0
2022-05-18 09:55:00,59.53,59.54,59.37,59.41,110165.0,52.3713,52.3801,52.2306,52.2657,110165.0
2022-05-18 10:00:00,59.41,59.66,59.39,59.6,104053.0,52.2657,52.4857,52.2481,52.4329,104053.0
2022-05-18 10:05:00,59.6,59.68,59.56,59.62,76699.0,52.4329,52.5033,52.3977,52.4505,76699.0
2022-05-18 10:10:00,59.63,59.68,59.52,59.66,77257.0,52.4593,52.5033,52.3625,52.4857,77257.0
2022-05-18 10:15:00,59.66,59.72,59.53,59.68,78003.0,52.4857,52.5385,52.3713,52.5033,78003.0
2022-05-18 10:20:00,59.68,59.7,59.58,59.64,60623.0,52.5033,52.5209,52.4153,52.4681,60623.0
2022-05-18 10:25:00,59.64,59.68,59.57,59.62,69715.0,52.4681,52.5033,52.4065,52.4505,69715.0
2022-05-18 10:30:00,59.63,59.67,59.56,59.57,73625.0,52.4593,52.4945,52.3977,52.4065,73625.0
2022-05-18 10:35:00,59.58,59.59,59.41,59.45,77425.0,52.4153,52.4241,52.2657,52.3009,77425.0
2022-05-18 10:40:00,59.45,59.62,59.45,59.57,55204.0,52.3009,52.4505,52.3009,52.4065,55204.0
2022-05-18 10:45:00,59.57,59.64,59.52,59.57,110648.0,52.4065,52.4681,52.3625,52.4065,110648.0
2022-05-18 10:50:00,59.58,59.58,59.39,59.42,70237.0,52.4153,52.4153,52.2481,52.2745,70237.0
2022-05-18 10:55:00,59.41,59.41,59.17,59.2,70576.0,52.2657,52.2657,52.0546,52.081,70576.0
2022-05-18 11:00:00,59.21,59.24,59.06,59.06,88291.0,52.0898,52.1162,51.9578,51.9578,88291.0
2022-05-18 11:05:00,59.06,59.13,59.03,59.07,75009.0,51.9578,52.0194,51.9314,51.9666,75009.0
2022-05-18 11:10:00,59.08,59.09,59.01,59.04,73101.0,51.9754,51.9842,51.9138,51.9402,73101.0
2022-05-18 11:15:00,59.05,59.07,58.92,58.96,143027.0,51.949,51.9666,51.8347,51.8699,143027.0
2022-05-18 11:20:00,58.96,58.96,58.79,58.82,105689.0,51.8699,51.8699,51.7203,51.7467,105689.0
2022-05-18 11:25:00,58.82,58.9,58.79,58.9,87729.0,51.7467,51.8171,51.7203,51.8171,87729.0
2022-05-18 11:30:00,58.89,58.89,58.73,58.75,179479.0,51.8083,51.8083,51.6675,51.6851,179479.0
2022-05-18 11:35:00,58.75,58.93,58.75,58.9,51069.0,51.6851,51.8435,51.6851,51.8171,51069.0
2022-05-18 11:40:00,58.91,58.99,58.88,58.94,36328.0,51.8259,51.8963,51.7995,51.8523,36328.0
2022-05-18 11:45:00,58.94,58.96,58.71,58.73,69455.0,51.8523,51.8699,51.6499,51.6675,69455.0
2022-05-18 11:50:00,58.73,58.92,58.71,58.75,73019.0,51.6675,51.8347,51.6499,51.6851,73019.0
2022-05-18 11:55:00,58.74,58.89,58.72,58.85,58080.0,51.6763,51.8083,51.6587,51.7731,58080.0
2022-05-18 12:00:00,58.85,58.89,58.8,58.8,45837.0,51.7731,51.8083,51.7291,51.7291,45837.0
2022-05-18 12:05:00,58.82,58.82,58.62,58.64,88580.0,51.7467,51.7467,51.5707,51.5883,88580.0
2022-05-18 12:10:00,58.66,58.78,58.61,58.78,24040.0,51.6059,51.7115,51.5619,51.7115,24040.0
2022-05-18 12:15:00,58.77,58.95,58.76,58.86,37266.0,51.7027,51.8611,51.6939,51.7819,37266.0
2022-05-18 12:20:00,58.86,58.87,58.61,58.63,35519.0,51.7819,51.7907,51.5619,51.5795,35519.0
2022-05-18 12:25:00,58.62,58.76,58.62,58.71,23281.0,51.5707,51.6939,51.5707,51.6499,23281.0
2022-05-18 12:30:00,58.71,58.71,58.62,58.7,49190.0,51.6499,51.6499,51.5707,51.6411,49190.0
2022-05-18 12:35:00,58.71,58.79,58.65,58.71,60747.0,51.6499,51.7203,51.5971,51.6499,60747.0
2022-05-18 12:40:00,58.71,58.78,58.69,58.71,45821.0,51.6499,51.7115,51.6323,51.6499,45821.0
2022-05-18 12:45:00,58.71,58.84,58.68,58.82,21324.0,51.6499,51.7643,51.6235,51.7467,21324.0
2022-05-18 12:50:00,58.83,58.93,58.83,58.87,23640.0,51.7555,51.8435,51.7555,51.7907,23640.0
2022-05-18 12:55:00,58.88,58.96,58.85,58.9,25144.0,51.7995,51.8699,51.7731,51.8171,25144.0
2022-05-18 13:00:00,58.93,58.93,58.76,58.79,22391.0,51.8435,51.8435,51.6939,51.7203,22391.0
2022-05-18 13:05:00,58.79,58.83,58.63,58.67,81050.0,51.7203,51.7555,51.5795,51.6147,81050.0
2022-05-18 13:10:00,58.66,58.67,58.54,58.55,44527.0,51.6059,51.6147,51.5004,51.5092,44527.0
2022-05-18 13:15:00,58.54,58.54,58.41,58.44,53954.0,51.5004,51.5004,51.386,51.4124,53954.0
2022-05-18 13:20:00,58.44,58.55,58.43,58.51,48843.0,51.4124,51.5092,51.4036,51.474,48843.0
2022-05-18 13:25:00,58.5,58.57,58.47,58.55,31775.0,51.4652,51.5268,51.4388,51.5092,31775.0
2022-05-18 13:30:00,58.56,58.62,58.56,58.61,30735.0,51.518,51.5707,51.518,51.5619,30735.0
2022-05-18 13:35:00,58.62,58.66,58.6,58.61,22010.0,51.5707,51.6059,51.5531,51.5619,22010.0
2022-05-18 13:40:00,58.61,58.62,58.42,58.44,44114.0,51.5619,51.5707,51.3948,51.4124,44114.0
2022-05-18 13:45:00,58.44,58.45,58.34,58.35,50498.0,51.4124,51.4212,51.3244,51.3332,50498.0
2022-05-18 13:50:00,58.36,58.44,58.34,58.4,55361.0,51.342,51.4124,51.3244,51.3772,55361.0
2022-05-18 13:55:00,58.41,58.46,58.37,58.46,20292.0,51.386,51.43,51.3508,51.43,20292.0
2022-05-18 14:00:00,58.47,58.52,58.44,58.5,35585.0,51.4388,51.4828,51.4124,51.4652,35585.0
2022-05-18 14:05:00,58.51,58.52,58.4,58.45,39769.0,51.474,51.4828,51.3772,51.4212,39769.0
2022-05-18 14:10:00,58.47,58.47,58.37,58.4,35303.0,51.4388,51.4388,51.3508,51.3772,35303.0
2022-05-18 14:15:00,58.4,58.49,58.32,58.45,42324.0,51.3772,51.4564,51.3068,51.4212,42324.0
2022-05-18 14:20:00,58.45,58.5,58.39,58.44,61080.0,51.4212,51.4652,51.3684,51.4124,61080.0
2022-05-18 14:25:00,58.45,58.57,58.44,58.55,86993.0,51.4212,51.5268,51.4124,51.5092,86993.0
2022-05-18 14:30:00,58.54,58.55,58.41,58.44,56268.0,51.5004,51.5092,51.386,51.4124,56268.0
2022-05-18 14:35:00,58.45,58.45,58.32,58.33,54544.0,51.4212,51.4212,51.3068,51.3156,54544.0
2022-05-18 14:40:00,58.33,58.38,58.23,58.28,37815.0,51.3156,51.3596,51.2276,51.2716,37815.0
2022-05-18 14:45:00,58.27,58.29,58.17,58.28,97123.0,51.2628,51.2804,51.1749,51.2716,97123.0
2022-05-18 14:50:00,58.27,58.34,58.27,58.29,30865.0,51.2628,51.3244,51.2628,51.2804,30865.0
2022-05-18 14:55:00,58.3,58.36,58.21,58.25,31575.0,51.2892,51.342,51.21,51.2452,31575.0
2022-05-18 15:00:00,58.24,58.28,58.2,58.25,54181.0,51.2364,51.2716,51.2013,51.2452,54181.0
2022-05-18 15:05:00,58.27,58.34,58.26,58.32,41464.0,51.2628,51.3244,51.254,51.3068,41464.0
2022-05-18 15:10:00,58.32,58.35,58.22,58.25,51549.0,51.3068,51.3332,51.2188,51.2452,51549.0
2022-05-18 15:15:00,58.26,58.33,58.25,58.27,28058.0,51.254,51.3156,51.2452,51.2628,28058.0
2022-05-18 15:20:00,58.27,58.32,58.14,58.16,37773.0,51.2628,51.3068,51.1485,51.1661,37773.0
2022-05-18 15:25:00,58.16,58.22,58.14,58.2,48483.0,51.1661,51.2188,51.1485,51.2013,48483.0
2022-05-18 15:30:00,58.19,58.25,58.14,58.23,52322.0,51.1925,51.2452,51.1485,51.2276,52322.0
2022-05-18 15:35:00,58.23,58.51,58.19,58.48,74989.0,51.2276,51.474,51.1925,51.4476,74989.0
2022-05-18 15:40:00,58.47,58.5,58.35,58.46,85665.0,51.4388,51.4652,51.3332,51.43,85665.0
2022-05-18 15:45:00,58.46,58.5,58.33,58.39,118167.0,51.43,51.4652,51.3156,51.3684,118167.0
2022-05-18 15:50:00,58.4,58.5,58.38,58.42,164364.0,51.3772,51.4652,51.3596,51.3948,164364.0
2022-05-18 15:55:00,58.42,58.44,58.3,58.43,272860.0,51.3948,51.4124,51.2892,51.4036,272860.0
2022-05-19 09:30:00,57.72,58.03,57.64,57.98,188587.0,51.2126,51.4877,51.1416,51.4433,188587.0
2022-05-19 09:35:00,57.98,58.4,57.97,58.4,72394.0,51.4433,51.8159,51.4344,51.8159,72394.0
2022-05-19 09:40:00,58.4,58.46,58.19,58.22,103204.0,51.8159,51.8692,51.6296,51.6562,103204.0
2022-05-19 09:45:00,58.23,58.29,57.89,57.91,85725.0,51.6651,51.7183,51.3634,51.3812,85725.0
2022-05-19 09:50:00,57.91,58.01,57.81,58.0,91919.0,51.3812,51.4699,51.2925,51.461,91919.0
2022-05-19 09:55:00,58.01,58.22,57.89,57.95,92189.0,51.4699,51.6562,51.3634,51.4167,92189.0
2022-05-19 10:00:00,57.93,58.16,57.91,58.11,98536.0,51.3989,51.603,51.3812,51.5586,98536.0
2022-05-19 10:05:00,58.12,58.13,57.89,57.91,76494.0,51.5675,51.5764,51.3634,51.3812,76494.0
2022-05-19 10:10:00,57.93,58.13,57.89,58.08,56784.0,51.3989,51.5764,51.3634,51.532,56784.0
2022-05-19 10:15:00,58.12,58.21,58.06,58.15,77506.0,51.5675,51.6474,51.5143,51.5941,77506.0
2022-05-19 10:20:00,58.14,58.35,58.12,58.35,126472.0,51.5853,51.7716,51.5675,51.7716,126472.0
2022-05-19 10:25:00,58.36,58.36,58.15,58.16,88199.0,51.7805,51.7805,51.5941,51.603,88199.0
2022-05-19 10:30:00,58.14,58.19,57.96,58.13,96223.0,51.5853,51.6296,51.4256,51.5764,96223.0
2022-05-19 10:35:00,58.15,58.15,57.88,57.94,111378.0,51.5941,51.5941,51.3546,51.4078,111378.0
2022-05-19 10:40:00,57.93,57.93,57.78,57.88,70118.0,51.3989,51.3989,51.2658,51.3546,70118.0
2022-05-19 10:45:00,57.9,58.0,57.82,57.86,81399.0,51.3723,51.461,51.3013,51.3368,81399.0
2022-05-19 10:50:00,57.86,57.91,57.75,57.89,59671.0,51.3368,51.3812,51.2392,51.3634,59671.0
2022-05-19 10:55:00,57.89,58.0,57.83,57.84,49343.0,51.3634,51.461,51.3102,51.3191,49343.0
2022-05-19 11:00:00,57.84,58.1,57.83,58.04,100193.0,51.3191,51.5498,51.3102,51.4965,100193.0
2022-05-19 11:05:00,58.05,58.08,57.82,57.91,60161.0,51.5054,51.532,51.3013,51.3812,60161.0
2022-05-19 11:10:00,57.91,58.07,57.88,57.88,65570.0,51.3812,51.5232,51.3546,51.3546,65570.0
2022-05-19 11:15:00,57.88,58.03,57.85,58.02,55740.0,51.3546,51.4877,51.328,51.4788,55740.0
2022-05-19 11:20:00,58.02,58.19,57.98,58.19,45545.0,51.4788,51.6296,51.4433,51.6296,45545.0
2022-05-19 11:25:00,58.18,58.18,58.08,58.1,37333.0,51.6207,51.6207,51.532,51.5498,37333.0
2022-05-19 11:30:00,58.09,58.19,58.06,58.18,54044.0,51.5409,51.6296,51.5143,51.6207,54044.0
2022-05-19 11:35:00,58.16,58.3,58.11,58.25,47563.0,51.603,51.7272,51.5586,51.6829,47563.0
2022-05-19 11:40:00,58.25,58.41,58.24,58.38,38293.0,51.6829,51.8248,51.674,51.7982,38293.0
2022-05-19 11:45:00,58.38,58.42,58.31,58.39,27989.0,51.7982,51.8337,51.7361,51.8071,27989.0
2022-05-19 11:50:00,58.4,58.43,58.31,58.31,27470.0,51.8159,51.8426,51.7361,51.7361,27470.0
2022-05-19 11:55:00,58.3,58.32,58.25,58.31,21490.0,51.7272,51.745,51.6829,51.7361,21490.0
2022-05-19 12:00:00,58.31,58.31,58.19,58.21,19965.0,51.7361,51.7361,51.6296,51.6474,19965.0
2022-05-19 12:05:00,58.22,58.33,58.19,58.29,19724.0,51.6562,51.7538,51.6296,51.7183,19724.0
2022-05-19 12:10:00,58.3,58.36,58.29,58.33,14257.0,51.7272,51.7805,51.7183,51.7538,14257.0
2022-05-19 12:15:00,58.34,58.4,58.33,58.34,16446.0,51.7627,51.8159,51.7538,51.7627,16446.0
2022-05-19 12:20:00,58.36,58.36,58.2,58.3,16513.0,51.7805,51.7805,51.6385,51.7272,16513.0
2022-05-19 12:25:00,58.32,58.39,58.28,58.37,30020.0,51.745,51.8071,51.7095,51.7893,30020.0
2022-05-19 12:30:00,58.37,58.41,58.3,58.3,25813.0,51.7893,51.8248,51.7272,51.7272,25813.0
2022-05-19 12:35:00,58.3,58.3,58.22,58.23,41288.0,51.7272,51.7272,51.6562,51.6651,41288.0
2022-05-19 12:40:00,58.23,58.24,58.07,58.09,34152.0,51.6651,51.674,51.5232,51.5409,34152.0
2022-05-19 12:45:00,58.09,58.12,58.05,58.12,22295.0,51.5409,51.5675,51.5054,51.5675,22295.0
2022-05-19 12:50:00,58.13,58.19,58.08,58.09,37441.0,51.5764,51.6296,51.532,51.5409,37441.0
2022-05-19 12:55:00,58.08,58.24,58.06,58.24,19434.0,51.532,51.674,51.5143,51.674,19434.0
2022-05-19 13:00:00,58.25,58.29,58.21,58.27,48611.0,51.6829,51.7183,51.6474,51.7006,48611.0
2022-05-19 13:05:00,58.28,58.37,58.28,58.36,37802.0,51.7095,51.7893,51.7095,51.7805,37802.0
2022-05-19 13:10:00,58.36,58.36,58.18,58.22,37988.0,51.7805,51.7805,51.6207,51.6562,37988.0
2022-05-19 13:15:00,58.23,58.36,58.18,58.36,54592.0,51.6651,51.7805,51.6207,51.7805,54592.0
2022-05-19 13:20:00,58.36,58.45,58.31,58.44,30968.0,51.7805,51.8603,51.7361,51.8514,30968.0
2022-05-19 13:25:00,58.46,58.56,58.45,58.49,42648.0,51.8692,51.9579,51.8603,51.8958,42648.0
2022-05-19 13:30:00,58.49,58.6,58.43,58.49,44499.0,51.8958,51.9934,51.8426,51.8958,44499.0
2022-05-19 13:35:00,58.5,58.62,58.47,58.58,37702.0,51.9047,52.0111,51.8781,51.9757,37702.0
2022-05-19 13:40:00,58.58,58.59,58.5,58.58,36792.0,51.9757,51.9845,51.9047,51.9757,36792.0
2022-05-19 13:45:00,58.57,58.59,58.32,58.34,47644.0,51.9668,51.9845,51.745,51.7627,47644.0
2022-05-19 13:50:00,58.34,58.63,58.32,58.62,52149.0,51.7627,52.02,51.745,52.0111,52149.0
2022-05-19 13:55:00,58.63,58.77,58.63,58.74,65062.0,52.02,52.1442,52.02,52.1176,65062.0
2022-05-19 14:00:00,58.75,58.77,58.66,58.74,28066.0,52.1265,52.1442,52.0466,52.1176,28066.0
2022-05-19 14:05:00,58.73,58.79,58.67,58.74,37665.0,52.1087,52.162,52.0555,52.1176,37665.0
2022-05-19 14:10:00,58.73,58.8,58.67,58.72,56070.0,52.1087,52.1709,52.0555,52.0999,56070.0
2022-05-19 14:15:00,58.73,58.77,58.65,58.69,56292.0,52.1087,52.1442,52.0378,52.0733,56292.0
2022-05-19 14:20:00,58.67,58.82,58.62,58.81,50428.0,52.0555,52.1886,52.0111,52.1797,50428.0
2022-05-19 14:25:00,58.81,58.83,58.68,58.8,44460.0,52.1797,52.1975,52.0644,52.1709,44460.0
2022-05-19 14:30:00,58.8,58.87,58.75,58.82,40524.0,52.1709,52.233,52.1265,52.1886,40524.0
2022-05-19 14:35:00,58.81,58.96,58.77,58.87,49679.0,52.1797,52.3128,52.1442,52.233,49679.0
2022-05-19 14:40:00,58.86,58.96,58.77,58.95,109989.0,52.2241,52.3128,52.1442,52.3039,109989.0
2022-05-19 14:45:00,58.96,59.06,58.93,59.05,81900.0,52.3128,52.4015,52.2862,52.3927,81900.0
2022-05-19 14:50:00,59.04,59.12,59.01,59.08,62836.0,52.3838,52.4548,52.3572,52.4193,62836.0
2022-05-19 14:55:00,59.08,59.08,58.95,59.07,52364.0,52.4193,52.4193,52.3039,52.4104,52364.0
2022-05-19 15:00:00,59.07,59.19,59.01,59.19,66676.0,52.4104,52.5169,52.3572,52.5169,66676.0
2022-05-19 15:05:00,59.19,59.21,59.1,59.1,44227.0,52.5169,52.5346,52.437,52.437,44227.0
2022-05-19 15:10:00,59.09,59.12,58.99,59.03,77596.0,52.4282,52.4548,52.3394,52.3749,77596.0
2022-05-19 15:15:00,59.04,59.06,58.9,58.94,48184.0,52.3838,52.4015,52.2596,52.2951,48184.0
2022-05-19 15:20:00,58.93,58.96,58.82,58.82,87569.0,52.2862,52.3128,52.1886,52.1886,87569.0
2022-05-19 15:25:00,58.83,58.91,58.72,58.74,144100.0,52.1975,52.2684,52.0999,52.1176,144100.0
2022-05-19 15:30:00,58.73,58.77,58.67,58.69,111091.0,52.1087,52.1442,52.0555,52.0733,111091.0
2022-05-19 15:35:00,58.68,58.69,58.58,58.63,81851.0,52.0644,52.0733,51.9757,52.02,81851.0
2022-05-19 15:40:00,58.63,58.84,58.63,58.82,75617.0,52.02,52.2063,52.02,52.1886,75617.0
2022-05-19 15:45:00,58.82,58.89,58.69,58.75,80797.0,52.1886,52.2507,52.0733,52.1265,80797.0
2022-05-19 15:50:00,58.75,58.76,58.54,58.6,90624.0,52.1265,52.1354,51.9402,51.9934,90624.0
2022-05-19 15:55:00,58.6,58.64,58.55,58.57,138549.0,51.9934,52.0289,51.949,51.9668,138549.0
2022-05-20 09:30:00,58.95,59.04,58.79,58.92,172075.0,52.3039,52.3838,52.162,52.2773,172075.0
2022-05-20 09:35:00,58.88,59.13,58.85,59.12,65902.0,52.2418,52.4636,52.2152,52.4548,65902.0
2022-05-20 09:40:00,59.1,59.18,59.06,59.15,57585.0,52.437,52.508,52.4015,52.4814,57585.0
2022-05-20 09:45:00,59.15,59.2,59.03,59.07,152660.0,52.4814,52.5258,52.3749,52.4104,152660.0
2022-05-20 09:50:00,59.09,59.28,59.09,59.26,80410.0,52.4282,52.5967,52.4282,52.579,80410.0
2022-05-20 09:55:00,59.25,59.28,59.2,59.26,88592.0,52.5701,52.5967,52.5258,52.579,88592.0
2022-05-20 10:00:00,59.25,59.29,59.04,59.04,53534.0,52.5701,52.6056,52.3838,52.3838,53534.0
2022-05-20 10:05:00,59.02,59.05,58.82,58.83,57496.0,52.366,52.3927,52.1886,52.1975,57496.0
2022-05-20 10:10:00,58.84,58.86,58.72,58.81,70216.0,52.2063,52.2241,52.0999,52.1797,70216.0
2022-05-20 10:15:00,58.83,58.94,58.81,58.87,55052.0,52.1975,52.2951,52.1797,52.233,55052.0
2022-05-20 10:20:00,58.87,58.88,58.72,58.8,41498.0,52.233,52.2418,52.0999,52.1709,41498.0
2022-05-20 10:25:00,58.8,58.86,58.71,58.79,54454.0,52.1709,52.2241,52.091,52.162,54454.0
2022-05-20 10:30:00,58.77,58.9,58.72,58.81,66680.0,52.1442,52.2596,52.0999,52.1797,66680.0
2022-05-20 10:35:00,58.81,58.83,58.65,58.7,63676.0,52.1797,52.1975,52.0378,52.0821,63676.0
2022-05-20 10:40:00,58.68,58.73,58.67,58.68,70808.0,52.0644,52.1087,52.0555,52.0644,70808.0
2022-05-20 10:45:00,58.68,58.7,58.53,58.53,40566.0,52.0644,52.0821,51.9313,51.9313,40566.0
2022-05-20 10:50:00,58.57,58.59,58.3,58.32,67764.0,51.9668,51.9845,51.7272,51.745,67764.0
2022-05-20 10:55:00,58.33,58.36,58.21,58.21,98060.0,51.7538,51.7805,51.6474,51.6474,98060.0
2022-05-20 11:00:00,58.22,58.29,58.19,58.22,31859.0,51.6562,51.7183,51.6296,51.6562,31859.0
2022-05-20 11:05:00,58.22,58.22,58.11,58.14,37663.0,51.6562,51.6562,51.5586,51.5853,37663.0
2022-05-20 11:10:00,58.14,58.14,58.02,58.08,52914.0,51.5853,51.5853,51.4788,51.532,52914.0
2022-05-20 11:15:00,58.07,58.1,58.01,58.05,48410.0,51.5232,51.5498,51.4699,51.5054,48410.0
2022-05-20 11:20:00,58.06,58.09,58.02,58.08,35016.0,51.5143,51.5409,51.4788,51.532,35016.0
2022-05-20 11:25:00,58.07,58.2,58.05,58.18,41200.0,51.5232,51.6385,51.5054,51.6207,41200.0
2022-05-20 11:30:00,58.16,58.29,58.13,58.25,65515.0,51.603,51.7183,51.5764,51.6829,65515.0
2022-05-20 11:35:00,58.25,58.26,58.04,58.1,19638.0,51.6829,51.6917,51.4965,51.5498,19638.0
2022-05-20 11:40:00,58.08,58.22,58.08,58.11,13564.0,51.532,51.6562,51.532,51.5586,13564.0
2022-05-20 11:45:00,58.13,58.26,58.13,58.24,10880.0,51.5764,51.6917,51.5764,51.674,10880.0
2022-05-20 11:50:00,58.26,58.33,58.21,58.21,12465.0,51.6917,51.7538,51.6474,51.6474,12465.0
2022-05-20 11:55:00,58.22,58.3,58.2,58.21,12504.0,51.6562,51.7272,51.6385,51.6474,12504.0
2022-05-20 12:00:00,58.21,58.23,58.08,58.15,11371.0,51.6474,51.6651,51.532,51.5941,11371.0
2022-05-20 12:05:00,58.14,58.23,58.04,58.05,13235.0,51.5853,51.6651,51.4965,51.5054,13235.0
2022-05-20 12:10:00,58.04,58.15,57.97,58.12,57892.0,51.4965,51.5941,51.4344,51.5675,57892.0
2022-05-20 12:15:00,58.12,58.14,58.06,58.09,15680.0,51.5675,51.5853,51.5143,51.5409,15680.0
2022-05-20 12:20:00,58.11,58.16,58.06,58.15,24532.0,51.5586,51.603,51.5143,51.5941,24532.0
2022-05-20 12:25:00,58.15,58.15,58.05,58.14,16862.0,51.5941,51.5941,51.5054,51.5853,16862.0
2022-05-20 12:30:00,58.09,58.17,58.07,58.09,26289.0,51.5409,51.6119,51.5232,51.5409,26289.0
2022-05-20 12:35:00,58.07,58.09,57.92,58.02,41326.0,51.5232,51.5409,51.3901,51.4788,41326.0
2022-05-20 12:40:00,58.0,58.0,57.84,57.85,24479.0,51.461,51.461,51.3191,51.328,24479.0
2022-05-20 12:45:00,57.85,57.97,57.8,57.97,39580.0,51.328,51.4344,51.2836,51.4344,39580.0
2022-05-20 12:50:00,57.97,57.97,57.81,57.81,26769.0,51.4344,51.4344,51.2925,51.2925,26769.0
2022-05-20 12:55:00,57.82,57.9,57.79,57.83,45381.0,51.3013,51.3723,51.2747,51.3102,45381.0
2022-05-20 13:00:00,57.83,57.84,57.64,57.7,30582.0,51.3102,51.3191,51.1416,51.1949,30582.0
2022-05-20 13:05:00,57.73,57.81,57.67,57.69,11972.0,51.2215,51.2925,51.1682,51.186,11972.0
2022-05-20 13:10:00,57.68,57.74,57.65,57.7,20565.0,51.1771,51.2304,51.1505,51.1949,20565.0
2022-05-20 13:15:00,57.71,57.71,57.54,57.59,37397.0,51.2037,51.2037,51.0529,51.0973,37397.0
2022-05-20 13:20:00,57.59,57.64,57.55,57.59,14405.0,51.0973,51.1416,51.0618,51.0973,14405.0
2022-05-20 13:25:00,57.57,57.57,57.43,57.43,52152.0,51.0795,51.0795,50.9553,50.9553,52152.0
2022-05-20 13:30:00,57.42,57.73,57.42,57.73,81439.0,50.9464,51.2215,50.9464,51.2215,81439.0
2022-05-20 13:35:00,57.73,57.74,57.57,57.63,41709.0,51.2215,51.2304,51.0795,51.1328,41709.0
2022-05-20 13:40:00,57.62,57.71,57.56,57.68,36453.0,51.1239,51.2037,51.0706,51.1771,36453.0
2022-05-20 13:45:00,57.67,57.78,57.64,57.66,37629.0,51.1682,51.2658,51.1416,51.1594,37629.0
2022-05-20 13:50:00,57.66,57.74,57.59,57.71,21097.0,51.1594,51.2304,51.0973,51.2037,21097.0
2022-05-20 13:55:00,57.7,57.74,57.66,57.71,25978.0,51.1949,51.2304,51.1594,51.2037,25978.0
2022-05-20 14:00:00,57.71,57.74,57.63,57.69,18177.0,51.2037,51.2304,51.1328,51.186,18177.0
2022-05-20 14:05:00,57.69,57.69,57.52,57.59,18524.0,51.186,51.186,51.0352,51.0973,18524.0
2022-05-20 14:10:00,57.61,57.68,57.52,57.6,24665.0,51.115,51.1771,51.0352,51.1061,24665.0
2022-05-20 14:15:00,57.6,57.64,57.5,57.57,34896.0,51.1061,51.1416,51.0174,51.0795,34896.0
2022-05-20 14:20:00,57.56,57.63,57.5,57.6,32079.0,51.0706,51.1328,51.0174,51.1061,32079.0
2022-05-20 14:25:00,57.6,57.61,57.56,57.6,22007.0,51.1061,51.115,51.0706,51.1061,22007.0
2022-05-20 14:30:00,57.6,57.63,57.51,57.54,21433.0,51.1061,51.1328,51.0263,51.0529,21433.0
2022-05-20 14:35:00,57.53,57.61,57.53,57.58,22634.0,51.044,51.115,51.044,51.0884,22634.0
2022-05-20 14:40:00,57.56,57.79,57.56,57.79,19118.0,51.0706,51.2747,51.0706,51.2747,19118.0
2022-05-20 14:45:00,57.79,57.82,57.71,57.8,16768.0,51.2747,51.3013,51.2037,51.2836,16768.0
2022-05-20 14:50:00,57.8,57.93,57.77,57.88,18856.0,51.2836,51.3989,51.257,51.3546,18856.0
2022-05-20 14:55:00,57.88,57.9,57.8,57.8,34527.0,51.3546,51.3723,51.2836,51.2836,34527.0
2022-05-20 15:00:00,57.8,57.85,57.71,57.75,30049.0,51.2836,51.328,51.2037,51.2392,30049.0
2022-05-20 15:05:00,57.75,57.78,57.7,57.75,16317.0,51.2392,51.2658,51.1949,51.2392,16317.0
2022-05-20 15:10:00,57.76,57.76,57.7,57.74,12598.0,51.2481,51.2481,51.1949,51.2304,12598.0
2022-05-20 15:15:00,57.74,57.8,57.71,57.77,19802.0,51.2304,51.2836,51.2037,51.257,19802.0
2022-05-20 15:20:00,57.78,57.87,57.76,57.8,24309.0,51.2658,51.3457,51.2481,51.2836,24309.0
2022-05-20 15:25:00,57.82,57.94,57.77,57.92,32052.0,51.3013,51.4078,51.257,51.3901,32052.0
2022-05-20 15:30:00,57.93,58.0,57.8,57.98,34673.0,51.3989,51.461,51.2836,51.4433,34673.0
2022-05-20 15:35:00,57.98,58.17,57.93,58.1,48566.0,51.4433,51.6119,51.3989,51.5498,48566.0
2022-05-20 15:40:00,58.13,58.29,58.11,58.17,60590.0,51.5764,51.7183,51.5586,51.6119,60590.0
2022-05-20 15:45:00,58.18,58.27,58.1,58.27,64802.0,51.6207,51.7006,51.5498,51.7006,64802.0
2022-05-20 15:50:00,58.31,58.36,58.13,58.21,58053.0,51.7361,51.7805,51.5764,51.6474,58053.0
2022-05-20 15:55:00,58.2,58.35,58.13,58.35,151817.0,51.6385,51.7716,51.5764,51.7716,151817.0
2022-05-23 09:30:00,59.51,59.67,59.43,59.66,254186.0,52.8008,52.9428,52.7298,52.9339,254186.0
2022-05-23 09:35:00,59.66,59.71,59.36,59.4,84084.0,52.9339,52.9783,52.6677,52.7032,84084.0
2022-05-23 09:40:00,59.4,59.5,59.36,59.44,65421.0,52.7032,52.7919,52.6677,52.7387,65421.0
2022-05-23 09:45:00,59.47,59.66,59.44,59.64,89479.0,52.7653,52.9339,52.7387,52.9161,89479.0
2022-05-23 09:50:00,59.65,59.81,59.65,59.74,111488.0,52.925,53.067,52.925,53.0049,111488.0
2022-05-23 09:55:00,59.75,59.79,59.65,59.71,95541.0,53.0137,53.0492,52.925,52.9783,95541.0
2022-05-23 10:00:00,59.71,59.73,59.54,59.7,56169.0,52.9783,52.996,52.8274,52.9694,56169.0
2022-05-23 10:05:00,59.7,59.75,59.61,59.73,58378.0,52.9694,53.0137,52.8895,52.996,58378.0
2022-05-23 10:10:00,59.73,59.87,59.72,59.85,54394.0,52.996,53.1202,52.9871,53.1025,54394.0
2022-05-23 10:15:00,59.87,59.94,59.82,59.94,85601.0,53.1202,53.1823,53.0759,53.1823,85601.0
2022-05-23 10:20:00,59.93,60.0,59.91,59.98,202783.0,53.1735,53.2356,53.1557,53.2178,202783.0
2022-05-23 10:25:00,59.99,60.09,59.93,60.08,626279.0,53.2267,53.3154,53.1735,53.3065,626279.0
2022-05-23 10:30:00,60.08,60.1,59.99,60.07,93125.0,53.3065,53.3243,53.2267,53.2977,93125.0
2022-05-23 10:35:00,60.07,60.08,60.02,60.05,110066.0,53.2977,53.3065,53.2533,53.2799,110066.0
2022-05-23 10:40:00,60.05,60.06,59.98,60.0,51926.0,53.2799,53.2888,53.2178,53.2356,51926.0
2022-05-23 10:45:00,60.02,60.02,59.95,59.96,37732.0,53.2533,53.2533,53.1912,53.2001,37732.0
2022-05-23 10:50:00,59.94,59.95,59.85,59.88,92351.0,53.1823,53.1912,53.1025,53.1291,92351.0
2022-05-23 10:55:00,59.88,59.98,59.87,59.91,58349.0,53.1291,53.2178,53.1202,53.1557,58349.0
2022-05-23 11:00:00,59.91,60.0,59.85,59.97,61650.0,53.1557,53.2356,53.1025,53.2089,61650.0
2022-05-23 11:05:00,59.97,59.99,59.91,59.92,46945.0,53.2089,53.2267,53.1557,53.1646,46945.0
2022-05-23 11:10:00,59.92,60.03,59.91,60.01,50553.0,53.1646,53.2622,53.1557,53.2444,50553.0
2022-05-23 11:15:00,60.01,60.02,59.94,59.95,37577.0,53.2444,53.2533,53.1823,53.1912,37577.0
2022-05-23 11:20:00,59.96,60.0,59.92,59.98,56363.0,53.2001,53.2356,53.1646,53.2178,56363.0
2022-05-23 11:25:00,59.98,60.02,59.92,59.94,124458.0,53.2178,53.2533,53.1646,53.1823,124458.0
2022-05-23 11:30:00,59.95,60.08,59.95,60.07,67557.0,53.1912,53.3065,53.1912,53.2977,67557.0
2022-05-23 11:35:00,60.05,60.08,59.97,60.05,75451.0,53.2799,53.3065,53.2089,53.2799,75451.0
2022-05-23 11:40:00,60.04,60.07,60.0,60.07,30639.0,53.2711,53.2977,53.2356,53.2977,30639.0
2022-05-23 11:45:00,60.06,60.07,59.9,59.96,29863.0,53.2888,53.2977,53.1468,53.2001,29863.0
2022-05-23 11:50:00,59.97,59.97,59.9,59.92,19603.0,53.2089,53.2089,53.1468,53.1646,19603.0
2022-05-23 11:55:00,59.93,60.01,59.92,59.95,62037.0,53.1735,53.2444,53.1646,53.1912,62037.0
2022-05-23 12:00:00,59.95,60.04,59.95,60.04,22434.0,53.1912,53.2711,53.1912,53.2711,22434.0
2022-05-23 12:05:00,60.03,60.05,60.0,60.03,25704.0,53.2622,53.2799,53.2356,53.2622,25704.0
2022-05-23 12:10:00,60.02,60.02,59.9,59.92,22121.0,53.2533,53.2533,53.1468,53.1646,22121.0
2022-05-23 12:15:00,59.93,59.98,59.91,59.97,39862.0,53.1735,53.2178,53.1557,53.2089,39862.0
2022-05-23 12:20:00,59.97,60.03,59.97,60.0,34762.0,53.2089,53.2622,53.2089,53.2356,34762.0
2022-05-23 12:25:00,60.01,60.01,59.83,59.87,47785.0,53.2444,53.2444,53.0847,53.1202,47785.0
2022-05-23 12:30:00,59.87,59.9,59.81,59.89,67665.0,53.1202,53.1468,53.067,53.138,67665.0
2022-05-23 12:35:00,59.89,59.97,59.86,59.97,30004.0,53.138,53.2089,53.1113,53.2089,30004.0
2022-05-23 12:40:00,59.97,59.98,59.9,59.92,54542.0,53.2089,53.2178,53.1468,53.1646,54542.0
2022-05-23 12:45:00,59.93,59.97,59.86,59.88,44108.0,53.1735,53.2089,53.1113,53.1291,44108.0
2022-05-23 12:50:00,59.88,59.89,59.83,59.88,102877.0,53.1291,53.138,53.0847,53.1291,102877.0
2022-05-23 12:55:00,59.88,59.92,59.85,59.9,22181.0,53.1291,53.1646,53.1025,53.1468,22181.0
2022-05-23 13:00:00,59.9,59.91,59.83,59.84,19974.0,53.1468,53.1557,53.0847,53.0936,19974.0
2022-05-23 13:05:00,59.83,59.83,59.76,59.82,35416.0,53.0847,53.0847,53.0226,53.0759,35416.0
2022-05-23 13:10:00,59.8,59.81,59.73,59.79,25989.0,53.0581,53.067,52.996,53.0492,25989.0
2022-05-23 13:15:00,59.79,59.8,59.63,59.67,28790.0,53.0492,53.0581,52.9073,52.9428,28790.0
2022-05-23 13:20:00,59.67,59.7,59.57,59.69,32010.0,52.9428,52.9694,52.854,52.9605,32010.0
2022-05-23 13:25:00,59.69,59.74,59.68,59.72,17148.0,52.9605,53.0049,52.9516,52.9871,17148.0
2022-05-23 13:30:00,59.72,59.83,59.7,59.82,23975.0,52.9871,53.0847,52.9694,53.0759,23975.0
2022-05-23 13:35:00,59.8,59.89,59.79,59.87,12976.0,53.0581,53.138,53.0492,53.1202,12976.0
2022-05-23 13:40:00,59.87,59.88,59.84,59.86,18641.0,53.1202,53.1291,53.0936,53.1113,18641.0
2022-05-23 13:45:00,59.86,59.93,59.84,59.91,22651.0,53.1113,53.1735,53.0936,53.1557,22651.0
2022-05-23 13:50:00,59.9,59.9,59.86,59.88,15816.0,53.1468,53.1468,53.1113,53.1291,15816.0
2022-05-23 13:55:00,59.89,59.94,59.89,59.93,37148.0,53.138,53.1823,53.138,53.1735,37148.0
2022-05-23 14:00:00,59.93,59.99,59.89,59.97,30736.0,53.1735,53.2267,53.138,53.2089,30736.0
2022-05-23 14:05:00,59.98,59.99,59.91,59.98,12678.0,53.2178,53.2267,53.1557,53.2178,12678.0
2022-05-23 14:10:00,59.99,60.05,59.98,60.05,69083.0,53.2267,53.2799,53.2178,53.2799,69083.0
2022-05-23 14:15:00,60.05,60.08,60.03,60.08,33912.0,53.2799,53.3065,53.2622,53.3065,33912.0
2022-05-23 14:20:00,60.07,60.08,60.04,60.08,33793.0,53.2977,53.3065,53.2711,53.3065,33793.0
2022-05-23 14:25:00,60.08,60.08,60.01,60.04,45929.0,53.3065,53.3065,53.2444,53.2711,45929.0
2022-05-23 14:30:00,60.05,60.08,60.02,60.05,47418.0,53.2799,53.3065,53.2533,53.2799,47418.0
2022-05-23 14:35:00,60.05,60.09,60.03,60.04,69420.0,53.2799,53.3154,53.2622,53.2711,69420.0
2022-05-23 14:40:00,60.04,60.11,60.04,60.11,104435.0,53.2711,53.3332,53.2711,53.3332,104435.0
2022-05-23 14:45:00,60.11,60.14,60.05,60.06,38586.0,53.3332,53.3598,53.2799,53.2888,38586.0
2022-05-23 14:50:00,60.06,60.12,60.0,60.05,27738.0,53.2888,53.342,53.2356,53.2799,27738.0
2022-05-23 14:55:00,60.07,60.08,60.0,60.02,27989.0,53.2977,53.3065,53.2356,53.2533,27989.0
2022-05-23 15:00:00,60.04,60.18,60.03,60.17,61914.0,53.2711,53.3953,53.2622,53.3864,61914.0
2022-05-23 15:05:00,60.18,60.18,60.12,60.15,19644.0,53.3953,53.3953,53.342,53.3687,19644.0
2022-05-23 15:10:00,60.18,60.18,60.0,60.06,32704.0,53.3953,53.3953,53.2356,53.2888,32704.0
2022-05-23 15:15:00,60.05,60.09,59.99,60.07,40868.0,53.2799,53.3154,53.2267,53.2977,40868.0
2022-05-23 15:20:00,60.07,60.07,59.99,60.01,28745.0,53.2977,53.2977,53.2267,53.2444,28745.0
2022-05-23 15:25:00,60.01,60.07,59.99,60.03,26256.0,53.2444,53.2977,53.2267,53.2622,26256.0
2022-05-23 15:30:00,60.02,60.1,60.02,60.05,46567.0,53.2533,53.3243,53.2533,53.2799,46567.0
2022-05-23 15:35:00,60.07,60.13,59.99,60.0,42985.0,53.2977,53.3509,53.2267,53.2356,42985.0
2022-05-23 15:40:00,60.0,60.03,59.97,60.01,59878.0,53.2356,53.2622,53.2089,53.2444,59878.0
2022-05-23 15:45:00,60.01,60.01,59.92,59.94,111346.0,53.2444,53.2444,53.1646,53.1823,111346.0
2022-05-23 15:50:00,59.94,60.03,59.9,59.98,119705.0,53.1823,53.2622,53.1468,53.2178,119705.0
2022-05-23 15:55:00,59.97,60.06,59.92,60.03,320788.0,53.2089,53.2888,53.1646,53.2622,320788.0
2022-05-24 09:30:00,59.12,59.25,58.87,58.91,164699.0,52.4548,52.5701,52.233,52.2684,164699.0
2022-05-24 09:35:00,58.93,59.11,58.88,58.97,82695.0,52.2862,52.4459,52.2418,52.3217,82695.0
2022-05-24 09:40:00,59.01,59.36,59.01,59.33,70466.0,52.3572,52.6677,52.3572,52.6411,70466.0
2022-05-24 09:45:00,59.32,59.41,59.22,59.41,51625.0,52.6322,52.7121,52.5435,52.7121,51625.0
2022-05-24 09:50:00,59.38,59.44,59.34,59.39,32723.0,52.6855,52.7387,52.65,52.6943,32723.0
2022-05-24 09:55:00,59.38,59.46,59.36,59.41,64079.0,52.6855,52.7564,52.6677,52.7121,64079.0
2022-05-24 10:00:00,59.42,59.45,59.2,59.29,81253.0,52.721,52.7476,52.5258,52.6056,81253.0
2022-05-24 10:05:00,59.27,59.34,59.15,59.18,49869.0,52.5879,52.65,52.4814,52.508,49869.0
2022-05-24 10:10:00,59.18,59.18,59.01,59.03,36407.0,52.508,52.508,52.3572,52.3749,36407.0
2022-05-24 10:15:00,59.02,59.04,58.92,59.01,69530.0,52.366,52.3838,52.2773,52.3572,69530.0
2022-05-24 10:20:00,59.01,59.09,59.0,59.03,37640.0,52.3572,52.4282,52.3483,52.3749,37640.0
2022-05-24 10:25:00,59.03,59.18,59.03,59.18,39997.0,52.3749,52.508,52.3749,52.508,39997.0
2022-05-24 10:30:00,59.17,59.23,59.11,59.21,47964.0,52.4991,52.5524,52.4459,52.5346,47964.0
2022-05-24 10:35:00,59.19,59.23,59.1,59.15,59670.0,52.5169,52.5524,52.437,52.4814,59670.0
2022-05-24 10:40:00,59.16,59.16,59.02,59.11,44524.0,52.4903,52.4903,52.366,52.4459,44524.0
2022-05-24 10:45:00,59.08,59.15,59.02,59.05,91475.0,52.4193,52.4814,52.366,52.3927,91475.0
2022-05-24 10:50:00,59.04,59.16,58.98,59.15,55000.0,52.3838,52.4903,52.3306,52.4814,55000.0
2022-05-24 10:55:00,59.14,59.19,59.11,59.19,27210.0,52.4725,52.5169,52.4459,52.5169,27210.0
2022-05-24 11:00:00,59.18,59.31,59.16,59.23,82070.0,52.508,52.6234,52.4903,52.5524,82070.0
2022-05-24 11:05:00,59.22,59.28,59.19,59.23,30233.0,52.5435,52.5967,52.5169,52.5524,30233.0
2022-05-24 11:10:00,59.23,59.25,59.16,59.18,53512.0,52.5524,52.5701,52.4903,52.508,53512.0
2022-05-24 11:15:00,59.18,59.23,59.08,59.09,55310.0,52.508,52.5524,52.4193,52.4282,55310.0
2022-05-24 11:20:00,59.1,59.1,58.99,59.08,58679.0,52.437,52.437,52.3394,52.4193,58679.0
2022-05-24 11:25:00,59.05,59.09,58.99,59.01,52357.0,52.3927,52.4282,52.3394,52.3572,52357.0
2022-05-24 11:30:00,59.0,59.23,58.96,59.23,96675.0,52.3483,52.5524,52.3128,52.5524,96675.0
2022-05-24 11:35:00,59.22,59.22,59.13,59.2,62479.0,52.5435,52.5435,52.4636,52.5258,62479.0
2022-05-24 11:40:00,59.18,59.37,59.18,59.37,78557.0,52.508,52.6766,52.508,52.6766,78557.0
2022-05-24 11:45:00,59.35,59.47,59.28,59.46,165014.0,52.6588,52.7653,52.5967,52.7564,165014.0
2022-05-24 11:50:00,59.47,59.47,59.26,59.26,85880.0,52.7653,52.7653,52.579,52.579,85880.0
2022-05-24 11:55:00,59.28,59.29,59.22,59.24,103195.0,52.5967,52.6056,52.5435,52.5612,103195.0
2022-05-24 12:00:00,59.22,59.24,59.14,59.18,60705.0,52.5435,52.5612,52.4725,52.508,60705.0
2022-05-24 12:05:00,59.19,59.31,59.18,59.31,73532.0,52.5169,52.6234,52.508,52.6234,73532.0
2022-05-24 12:10:00,59.3,59.36,59.29,59.35,85413.0,52.6145,52.6677,52.6056,52.6588,85413.0
2022-05-24 12:15:00,59.36,59.39,59.19,59.22,70326.0,52.6677,52.6943,52.5169,52.5435,70326.0
2022-05-24 12:20:00,59.24,59.25,59.18,59.25,23465.0,52.5612,52.5701,52.508,52.5701,23465.0
2022-05-24 12:25:00,59.25,59.25,59.17,59.18,25130.0,52.5701,52.5701,52.4991,52.508,25130.0
2022-05-24 12:30:00,59.19,59.22,59.08,59.09,31758.0,52.5169,52.5435,52.4193,52.4282,31758.0
2022-05-24 12:35:00,59.09,59.11,59.01,59.05,55505.0,52.4282,52.4459,52.3572,52.3927,55505.0
2022-05-24 12:40:00,59.06,59.08,58.98,59.0,44950.0,52.4015,52.4193,52.3306,52.3483,44950.0
2022-05-24 12:45:00,59.0,59.02,58.94,58.99,35924.0,52.3483,52.366,52.2951,52.3394,35924.0
2022-05-24 12:50:00,59.0,59.09,58.98,59.08,27409.0,52.3483,52.4282,52.3306,52.4193,27409.0
2022-05-24 12:55:00,59.09,59.13,59.02,59.08,71075.0,52.4282,52.4636,52.366,52.4193,71075.0
2022-05-24 13:00:00,59.08,59.08,58.97,58.99,31951.0,52.4193,52.4193,52.3217,52.3394,31951.0
2022-05-24 13:05:00,58.99,59.06,58.99,59.05,18122.0,52.3394,52.4015,52.3394,52.3927,18122.0
2022-05-24 13:10:00,59.04,59.09,59.01,59.08,14523.0,52.3838,52.4282,52.3572,52.4193,14523.0
2022-05-24 13:15:00,59.08,59.16,59.02,59.11,28458.0,52.4193,52.4903,52.366,52.4459,28458.0
2022-05-24 13:20:00,59.11,59.16,59.04,59.09,24721.0,52.4459,52.4903,52.3838,52.4282,24721.0
2022-05-24 13:25:00,59.09,59.21,59.06,59.21,32602.0,52.4282,52.5346,52.4015,52.5346,32602.0
2022-05-24 13:30:00,59.18,59.27,59.15,59.26,24586.0,52.508,52.5879,52.4814,52.579,24586.0
2022-05-24 13:35:00,59.27,59.37,59.25,59.36,23001.0,52.5879,52.6766,52.5701,52.6677,23001.0
2022-05-24 13:40:00,59.37,59.46,59.34,59.34,10017.0,52.6766,52.7564,52.65,52.65,10017.0
2022-05-24 13:45:00,59.37,59.45,59.32,59.42,14679.0,52.6766,52.7476,52.6322,52.721,14679.0
2022-05-24 13:50:00,59.43,59.48,59.39,59.47,17164.0,52.7298,52.7742,52.6943,52.7653,17164.0
2022-05-24 13:55:00,59.47,59.52,59.42,59.44,20119.0,52.7653,52.8097,52.721,52.7387,20119.0
2022-05-24 14:00:00,59.45,59.48,59.37,59.38,12264.0,52.7476,52.7742,52.6766,52.6855,12264.0
2022-05-24 14:05:00,59.37,59.57,59.37,59.54,13858.0,52.6766,52.854,52.6766,52.8274,13858.0
2022-05-24 14:10:00,59.53,59.7,59.53,59.63,20704.0,52.8185,52.9694,52.8185,52.9073,20704.0
2022-05-24 14:15:00,59.64,59.64,59.53,59.59,15581.0,52.9161,52.9161,52.8185,52.8718,15581.0
2022-05-24 14:20:00,59.58,59.66,59.5,59.65,14739.0,52.8629,52.9339,52.7919,52.925,14739.0
2022-05-24 14:25:00,59.64,59.69,59.62,59.66,13002.0,52.9161,52.9605,52.8984,52.9339,13002.0
2022-05-24 14:30:00,59.65,59.73,59.65,59.73,15159.0,52.925,52.996,52.925,52.996,15159.0
2022-05-24 14:35:00,59.73,59.75,59.69,59.74,12233.0,52.996,53.0137,52.9605,53.0049,12233.0
2022-05-24 14:40:00,59.75,59.76,59.63,59.67,40215.0,53.0137,53.0226,52.9073,52.9428,40215.0
2022-05-24 14:45:00,59.67,59.67,59.54,59.54,18582.0,52.9428,52.9428,52.8274,52.8274,18582.0
2022-05-24 14:50:00,59.53,59.57,59.48,59.55,9566.0,52.8185,52.854,52.7742,52.8363,9566.0
2022-05-24 14:55:00,59.55,59.63,59.52,59.63,17049.0,52.8363,52.9073,52.8097,52.9073,17049.0
2022-05-24 15:00:00,59.61,59.75,59.61,59.75,48483.0,52.8895,53.0137,52.8895,53.0137,48483.0
2022-05-24 15:05:00,59.75,59.8,59.75,59.77,50087.0,53.0137,53.0581,53.0137,53.0315,50087.0
2022-05-24 15:10:00,59.77,59.87,59.76,59.84,35530.0,53.0315,53.1202,53.0226,53.0936,35530.0
2022-05-24 15:15:00,59.85,59.86,59.76,59.81,34667.0,53.1025,53.1113,53.0226,53.067,34667.0
2022-05-24 15:20:00,59.8,59.89,59.72,59.83,76133.0,53.0581,53.138,52.9871,53.0847,76133.0
2022-05-24 15:25:00,59.83,59.92,59.82,59.91,61565.0,53.0847,53.1646,53.0759,53.1557,61565.0
2022-05-24 15:30:00,59.92,59.93,59.88,59.91,55476.0,53.1646,53.1735,53.1291,53.1557,55476.0
2022-05-24 15:35:00,59.91,60.08,59.9,60.05,176147.0,53.1557,53.3065,53.1468,53.2799,176147.0
2022-05-24 15:40:00,60.05,60.08,59.97,59.98,54133.0,53.2799,53.3065,53.2089,53.2178,54133.0
2022-05-24 15:45:00,59.99,60.08,59.98,60.02,75160.0,53.2267,53.3065,53.2178,53.2533,75160.0
2022-05-24 15:50:00,60.01,60.08,59.85,59.86,127301.0,53.2444,53.3065,53.1025,53.1113,127301.0
2022-05-24 15:55:00,59.86,59.96,59.83,59.95,170604.0,53.1113,53.2001,53.0847,53.1912,170604.0
2022-05-25 09:30:00,59.83,59.99,59.8,59.93,268760.0,53.0847,53.2267,53.0581,53.1735,268760.0
2022-05-25 09:35:00,59.92,60.09,59.91,60.08,89415.0,53.1646,53.3154,53.1557,53.3065,89415.0
2022-05-25 09:40:00,60.1,60.13,60.04,60.09,178890.0,53.3243,53.3509,53.2711,53.3154,178890.0
2022-05-25 09:45:00,60.11,60.12,60.02,60.06,194351.0,53.3332,53.342,53.2533,53.2888,194351.0
2022-05-25 09:50:00,60.07,60.12,60.05,60.06,136477.0,53.2977,53.342,53.2799,53.2888,136477.0
2022-05-25 09:55:00,60.07,60.09,60.02,60.04,144847.0,53.2977,53.3154,53.2533,53.2711,144847.0
2022-05-25 10:00:00,60.04,60.05,59.92,59.95,112995.0,53.2711,53.2799,53.1646,53.1912,112995.0
2022-05-25 10:05:00,59.96,59.97,59.76,59.9,106204.0,53.2001,53.2089,53.0226,53.1468,106204.0
2022-05-25 10:10:00,59.9,59.95,59.85,59.93,34809.0,53.1468,53.1912,53.1025,53.1735,34809.0
2022-05-25 10:15:00,59.92,60.08,59.88,60.03,48178.0,53.1646,53.3065,53.1291,53.2622,48178.0
2022-05-25 10:20:00,60.03,60.13,60.0,60.07,29348.0,53.2622,53.3509,53.2356,53.2977,29348.0
2022-05-25 10:25:00,60.09,60.12,60.05,60.07,37527.0,53.3154,53.342,53.2799,53.2977,37527.0
2022-05-25 10:30:00,60.05,60.08,60.0,60.07,28321.0,53.2799,53.3065,53.2356,53.2977,28321.0
2022-05-25 10:35:00,60.08,60.08,60.01,60.01,34766.0,53.3065,53.3065,53.2444,53.2444,34766.0
2022-05-25 10:40:00,60.0,60.0,59.88,59.94,35204.0,53.2356,53.2356,53.1291,53.1823,35204.0
2022-05-25 10:45:00,59.89,59.91,59.77,59.81,53836.0,53.138,53.1557,53.0315,53.067,53836.0
2022-05-25 10:50:00,59.83,59.9,59.83,59.87,31046.0,53.0847,53.1468,53.0847,53.1202,31046.0
2022-05-25 10:55:00,59.89,59.98,59.87,59.96,41374.0,53.138,53.2178,53.1202,53.2001,41374.0
2022-05-25 11:00:00,59.96,59.96,59.85,59.87,38609.0,53.2001,53.2001,53.1025,53.1202,38609.0
2022-05-25 11:05:00,59.87,59.94,59.85,59.89,15008.0,53.1202,53.1823,53.1025,53.138,15008.0
2022-05-25 11:10:00,59.88,59.88,59.78,59.79,24808.0,53.1291,53.1291,53.0404,53.0492,24808.0
2022-05-25 11:15:00,59.8,59.87,59.77,59.87,22552.0,53.0581,53.1202,53.0315,53.1202,22552.0
2022-05-25 11:20:00,59.89,59.9,59.81,59.85,19347.0,53.138,53.1468,53.067,53.1025,19347.0
2022-05-25 11:25:00,59.86,59.89,59.84,59.86,27705.0,53.1113,53.138,53.0936,53.1113,27705.0
2022-05-25 11:30:00,59.85,59.85,59.61,59.63,54319.0,53.1025,53.1025,52.8895,52.9073,54319.0
2022-05-25 11:35:00,59.64,59.75,59.58,59.62,103741.0,52.9161,53.0137,52.8629,52.8984,103741.0
2022-05-25 11:40:00,59.59,59.7,59.59,59.61,15015.0,52.8718,52.9694,52.8718,52.8895,15015.0
2022-05-25 11:45:00,59.6,59.62,59.54,59.57,12967.0,52.8807,52.8984,52.8274,52.854,12967.0
2022-05-25 11:50:00,59.58,59.58,59.5,59.52,15897.0,52.8629,52.8629,52.7919,52.8097,15897.0
2022-05-25 11:55:00,59.53,59.66,59.51,59.65,34962.0,52.8185,52.9339,52.8008,52.925,34962.0
2022-05-25 12:00:00,59.64,59.66,59.61,59.63,13792.0,52.9161,52.9339,52.8895,52.9073,13792.0
2022-05-25 12:05:00,59.65,59.69,59.55,59.61,17313.0,52.925,52.9605,52.8363,52.8895,17313.0
2022-05-25 12:10:00,59.59,59.65,59.58,59.61,15217.0,52.8718,52.925,52.8629,52.8895,15217.0
2022-05-25 12:15:00,59.63,59.68,59.61,59.63,27703.0,52.9073,52.9516,52.8895,52.9073,27703.0
2022-05-25 12:20:00,59.62,59.62,59.53,59.54,37823.0,52.8984,52.8984,52.8185,52.8274,37823.0
2022-05-25 12:25:00,59.54,59.54,59.43,59.48,22607.0,52.8274,52.8274,52.7298,52.7742,22607.0
2022-05-25 12:30:00,59.48,59.57,59.47,59.5,25092.0,52.7742,52.854,52.7653,52.7919,25092.0
2022-05-25 12:35:00,59.5,59.5,59.39,59.45,20945.0,52.7919,52.7919,52.6943,52.7476,20945.0
2022-05-25 12:40:00,59.45,59.55,59.45,59.55,10342.0,52.7476,52.8363,52.7476,52.8363,10342.0
2022-05-25 12:45:00,59.56,59.58,59.53,59.58,24769.0,52.8452,52.8629,52.8185,52.8629,24769.0
2022-05-25 12:50:00,59.57,59.58,59.54,59.57,12889.0,52.854,52.8629,52.8274,52.854,12889.0
2022-05-25 12:55:00,59.56,59.63,59.56,59.62,26768.0,52.8452,52.9073,52.8452,52.8984,26768.0
2022-05-25 13:00:00,59.62,59.62,59.52,59.6,17708.0,52.8984,52.8984,52.8097,52.8807,17708.0
2022-05-25 13:05:00,59.62,59.66,59.61,59.64,72048.0,52.8984,52.9339,52.8895,52.9161,72048.0
2022-05-25 13:10:00,59.65,59.72,59.62,59.72,114086.0,52.925,52.9871,52.8984,52.9871,114086.0
2022-05-25 13:15:00,59.72,59.77,59.7,59.73,11650.0,52.9871,53.0315,52.9694,52.996,11650.0
2022-05-25 13:20:00,59.76,59.82,59.76,59.82,34313.0,53.0226,53.0759,53.0226,53.0759,34313.0
2022-05-25 13:25:00,59.83,59.85,59.8,59.83,18977.0,53.0847,53.1025,53.0581,53.0847,18977.0
2022-05-25 13:30:00,59.82,59.92,59.82,59.91,44173.0,53.0759,53.1646,53.0759,53.1557,44173.0
2022-05-25 13:35:00,59.91,60.05,59.9,60.01,113481.0,53.1557,53.2799,53.1468,53.2444,113481.0
2022-05-25 13:40:00,60.01,60.07,60.01,60.05,77952.0,53.2444,53.2977,53.2444,53.2799,77952.0
2022-05-25 13:45:00,60.05,60.09,60.02,60.09,71941.0,53.2799,53.3154,53.2533,53.3154,71941.0
2022-05-25 13:50:00,60.09,60.11,60.03,60.04,78597.0,53.3154,53.3332,53.2622,53.2711,78597.0
2022-05-25 13:55:00,60.04,60.16,60.02,60.13,54571.0,53.2711,53.3775,53.2533,53.3509,54571.0
2022-05-25 14:00:00,60.13,60.29,60.12,60.24,138815.0,53.3509,53.4929,53.342,53.4485,138815.0
2022-05-25 14:05:00,60.24,60.27,59.94,60.03,31990.0,53.4485,53.4751,53.1823,53.2622,31990.0
2022-05-25 14:10:00,60.05,60.2,60.0,60.12,25866.0,53.2799,53.413,53.2356,53.342,25866.0
2022-05-25 14:15:00,60.11,60.23,60.09,60.11,18913.0,53.3332,53.4396,53.3154,53.3332,18913.0
2022-05-25 14:20:00,60.11,60.24,60.1,60.23,21813.0,53.3332,53.4485,53.3243,53.4396,21813.0
2022-05-25 14:25:00,60.23,60.29,60.21,60.29,31262.0,53.4396,53.4929,53.4219,53.4929,31262.0
2022-05-25 14:30:00,60.29,60.35,60.26,60.29,48075.0,53.4929,53.5461,53.4662,53.4929,48075.0
2022-05-25 14:35:00,60.3,60.31,60.2,60.22,50027.0,53.5017,53.5106,53.413,53.4308,50027.0
2022-05-25 14:40:00,60.21,60.31,60.21,60.23,58226.0,53.4219,53.5106,53.4219,53.4396,58226.0
2022-05-25 14:45:00,60.24,60.32,60.21,60.25,40681.0,53.4485,53.5195,53.4219,53.4574,40681.0
2022-05-25 14:50:00,60.26,60.35,60.2,60.34,103585.0,53.4662,53.5461,53.413,53.5372,103585.0
2022-05-25 14:55:00,60.34,60.43,60.33,60.38,103844.0,53.5372,53.6171,53.5284,53.5727,103844.0
2022-05-25 15:00:00,60.38,60.47,60.37,60.45,37638.0,53.5727,53.6526,53.5638,53.6348,37638.0
2022-05-25 15:05:00,60.46,60.55,60.41,60.55,92386.0,53.6437,53.7236,53.5993,53.7236,92386.0
2022-05-25 15:10:00,60.54,60.66,60.53,60.61,91791.0,53.7147,53.8212,53.7058,53.7768,91791.0
2022-05-25 15:15:00,60.61,60.63,60.56,60.58,95920.0,53.7768,53.7945,53.7324,53.7502,95920.0
2022-05-25 15:20:00,60.58,60.6,60.5,60.51,42832.0,53.7502,53.7679,53.6792,53.6881,42832.0
2022-05-25 15:25:00,60.5,60.51,60.46,60.46,31100.0,53.6792,53.6881,53.6437,53.6437,31100.0
2022-05-25 15:30:00,60.47,60.49,60.37,60.43,37694.0,53.6526,53.6703,53.5638,53.6171,37694.0
2022-05-25 15:35:00,60.43,60.44,60.34,60.38,55550.0,53.6171,53.626,53.5372,53.5727,55550.0
2022-05-25 15:40:00,60.39,60.43,60.36,60.39,62328.0,53.5816,53.6171,53.555,53.5816,62328.0
2022-05-25 15:45:00,60.38,60.48,60.36,60.4,113810.0,53.5727,53.6614,53.555,53.5905,113810.0
2022-05-25 15:50:00,60.39,60.4,60.32,60.37,96816.0,53.5816,53.5905,53.5195,53.5638,96816.0
2022-05-25 15:55:00,60.36,60.39,60.3,60.36,134039.0,53.555,53.5816,53.5017,53.555,134039.0
2022-05-26 09:30:00,60.46,60.66,60.45,60.6,184639.0,53.6437,53.8212,53.6348,53.7679,184639.0
2022-05-26 09:35:00,60.6,60.7,60.5,60.69,109504.0,53.7679,53.8566,53.6792,53.8478,109504.0
2022-05-26 09:40:00,60.7,60.74,60.61,60.63,121578.0,53.8566,53.8921,53.7768,53.7945,121578.0
2022-05-26 09:45:00,60.61,60.7,60.57,60.63,75695.0,53.7768,53.8566,53.7413,53.7945,75695.0
2022-05-26 09:50:00,60.62,60.72,60.61,60.65,72844.0,53.7857,53.8744,53.7768,53.8123,72844.0
2022-05-26 09:55:00,60.64,60.68,60.6,60.65,68547.0,53.8034,53.8389,53.7679,53.8123,68547.0
2022-05-26 10:00:00,60.65,60.73,60.63,60.72,68908.0,53.8123,53.8833,53.7945,53.8744,68908.0
2022-05-26 10:05:00,60.72,60.72,60.61,60.65,48149.0,53.8744,53.8744,53.7768,53.8123,48149.0
2022-05-26 10:10:00,60.64,60.65,60.57,60.58,67534.0,53.8034,53.8123,53.7413,53.7502,67534.0
2022-05-26 10:15:00,60.59,60.62,60.56,60.58,39390.0,53.759,53.7857,53.7324,53.7502,39390.0
2022-05-26 10:20:00,60.59,60.65,60.56,60.64,30455.0,53.759,53.8123,53.7324,53.8034,30455.0
2022-05-26 10:25:00,60.65,60.65,60.51,60.53,47287.0,53.8123,53.8123,53.6881,53.7058,47287.0
2022-05-26 10:30:00,60.56,60.62,60.54,60.61,17969.0,53.7324,53.7857,53.7147,53.7768,17969.0
2022-05-26 10:35:00,60.62,60.64,60.53,60.57,19031.0,53.7857,53.8034,53.7058,53.7413,19031.0
2022-05-26 10:40:00,60.56,60.57,60.5,60.55,22753.0,53.7324,53.7413,53.6792,53.7236,22753.0
2022-05-26 10:45:00,60.55,60.6,60.52,60.58,57729.0,53.7236,53.7679,53.6969,53.7502,57729.0
2022-05-26 10:50:00,60.6,60.63,60.53,60.55,42255.0,53.7679,53.7945,53.7058,53.7236,42255.0
2022-05-26 10:55:00,60.57,60.57,60.51,60.54,81714.0,53.7413,53.7413,53.6881,53.7147,81714.0
2022-05-26 11:00:00,60.54,60.55,60.49,60.5,59485.0,53.7147,53.7236,53.6703,53.6792,59485.0
2022-05-26 11:05:00,60.5,60.53,60.45,60.48,90920.0,53.6792,53.7058,53.6348,53.6614,90920.0
2022-05-26 11:10:00,60.48,60.59,60.47,60.55,103282.0,53.6614,53.759,53.6526,53.7236,103282.0
2022-05-26 11:15:00,60.55,60.57,60.5,60.57,64578.0,53.7236,53.7413,53.6792,53.7413,64578.0
2022-05-26 11:20:00,60.56,60.57,60.47,60.48,53803.0,53.7324,53.7413,53.6526,53.6614,53803.0
2022-05-26 11:25:00,60.49,60.55,60.45,60.55,90750.0,53.6703,53.7236,53.6348,53.7236,90750.0
2022-05-26 11:30:00,60.54,60.58,60.42,60.46,131830.0,53.7147,53.7502,53.6082,53.6437,131830.0
2022-05-26 11:35:00,60.49,60.51,60.33,60.34,38868.0,53.6703,53.6881,53.5284,53.5372,38868.0
2022-05-26 11:40:00,60.32,60.33,60.24,60.26,57746.0,53.5195,53.5284,53.4485,53.4662,57746.0
2022-05-26 11:45:00,60.26,60.29,60.2,60.23,45347.0,53.4662,53.4929,53.413,53.4396,45347.0
2022-05-26 11:50:00,60.23,60.3,60.18,60.25,53137.0,53.4396,53.5017,53.3953,53.4574,53137.0
2022-05-26 11:55:00,60.26,60.26,60.17,60.17,50426.0,53.4662,53.4662,53.3864,53.3864,50426.0
2022-05-26 12:00:00,60.16,60.28,60.11,60.24,72509.0,53.3775,53.484,53.3332,53.4485,72509.0
2022-05-26 12:05:00,60.23,60.32,60.19,60.19,92882.0,53.4396,53.5195,53.4041,53.4041,92882.0
2022-05-26 12:10:00,60.19,60.2,60.08,60.1,65872.0,53.4041,53.413,53.3065,53.3243,65872.0
2022-05-26 12:15:00,60.09,60.09,59.97,60.0,65750.0,53.3154,53.3154,53.2089,53.2356,65750.0
2022-05-26 12:20:00,60.01,60.09,59.98,60.03,87257.0,53.2444,53.3154,53.2178,53.2622,87257.0
2022-05-26 12:25:00,60.02,60.03,59.95,59.98,53821.0,53.2533,53.2622,53.1912,53.2178,53821.0
2022-05-26 12:30:00,59.97,60.01,59.95,59.98,68042.0,53.2089,53.2444,53.1912,53.2178,68042.0
2022-05-26 12:35:00,59.98,59.99,59.95,59.97,36357.0,53.2178,53.2267,53.1912,53.2089,36357.0
2022-05-26 12:40:00,59.97,59.98,59.87,59.89,98776.0,53.2089,53.2178,53.1202,53.138,98776.0
2022-05-26 12:45:00,59.89,59.89,59.76,59.77,100028.0,53.138,53.138,53.0226,53.0315,100028.0
2022-05-26 12:50:00,59.77,59.84,59.76,59.84,50342.0,53.0315,53.0936,53.0226,53.0936,50342.0
2022-05-26 12:55:00,59.84,59.93,59.82,59.92,54626.0,53.0936,53.1735,53.0759,53.1646,54626.0
2022-05-26 13:00:00,59.92,60.06,59.9,60.04,32420.0,53.1646,53.2888,53.1468,53.2711,32420.0
2022-05-26 13:05:00,60.02,60.1,59.98,60.08,55986.0,53.2533,53.3243,53.2178,53.3065,55986.0
2022-05-26 13:10:00,60.08,60.11,59.93,59.96,28827.0,53.3065,53.3332,53.1735,53.2001,28827.0
2022-05-26 13:15:00,59.96,59.96,59.89,59.92,62335.0,53.2001,53.2001,53.138,53.1646,62335.0
2022-05-26 13:20:00,59.91,60.0,59.77,59.78,35163.0,53.1557,53.2356,53.0315,53.0404,35163.0
2022-05-26 13:25:00,59.78,59.98,59.77,59.93,58226.0,53.0404,53.2178,53.0315,53.1735,58226.0
2022-05-26 13:30:00,59.93,60.05,59.92,60.03,43534.0,53.1735,53.2799,53.1646,53.2622,43534.0
2022-05-26 13:35:00,60.02,60.02,59.94,59.96,26705.0,53.2533,53.2533,53.1823,53.2001,26705.0
2022-05-26 13:40:00,59.97,59.99,59.9,59.94,24621.0,53.2089,53.2267,53.1468,53.1823,24621.0
2022-05-26 13:45:00,59.94,59.97,59.84,59.85,59640.0,53.1823,53.2089,53.0936,53.1025,59640.0
2022-05-26 13:50:00,59.85,59.95,59.84,59.9,67452.0,53.1025,53.1912,53.0936,53.1468,67452.0
2022-05-26 13:55:00,59.91,59.97,59.9,59.97,107874.0,53.1557,53.2089,53.1468,53.2089,107874.0
2022-05-26 14:00:00,59.96,60.09,59.95,60.09,60746.0,53.2001,53.3154,53.1912,53.3154,60746.0
2022-05-26 14:05:00,60.09,60.1,60.05,60.08,66369.0,53.3154,53.3243,53.2799,53.3065,66369.0
2022-05-26 14:10:00,60.08,60.09,60.04,60.09,50063.0,53.3065,53.3154,53.2711,53.3154,50063.0
2022-05-26 14:15:00,60.08,60.17,60.07,60.17,70462.0,53.3065,53.3864,53.2977,53.3864,70462.0
2022-05-26 14:20:00,60.17,60.22,60.17,60.21,75536.0,53.3864,53.4308,53.3864,53.4219,75536.0
2022-05-26 14:25:00,60.21,60.35,60.17,60.28,119374.0,53.4219,53.5461,53.3864,53.484,119374.0
2022-05-26 14:30:00,60.28,60.28,60.19,60.2,57611.0,53.484,53.484,53.4041,53.413,57611.0
2022-05-26 14:35:00,60.2,60.22,60.12,60.13,71281.0,53.413,53.4308,53.342,53.3509,71281.0
2022-05-26 14:40:00,60.13,60.22,60.11,60.21,47508.0,53.3509,53.4308,53.3332,53.4219,47508.0
2022-05-26 14:45:00,60.21,60.23,60.14,60.15,41665.0,53.4219,53.4396,53.3598,53.3687,41665.0
2022-05-26 14:50:00,60.15,60.2,60.13,60.17,73599.0,53.3687,53.413,53.3509,53.3864,73599.0
2022-05-26 14:55:00,60.18,60.23,60.14,60.16,67134.0,53.3953,53.4396,53.3598,53.3775,67134.0
2022-05-26 15:00:00,60.16,60.19,60.09,60.14,51269.0,53.3775,53.4041,53.3154,53.3598,51269.0
2022-05-26 15:05:00,60.14,60.32,60.13,60.27,41879.0,53.3598,53.5195,53.3509,53.4751,41879.0
2022-05-26 15:10:00,60.28,60.29,60.18,60.19,60577.0,53.484,53.4929,53.3953,53.4041,60577.0
2022-05-26 15:15:00,60.19,60.2,60.12,60.18,41493.0,53.4041,53.413,53.342,53.3953,41493.0
2022-05-26 15:20:00,60.18,60.19,60.13,60.16,37724.0,53.3953,53.4041,53.3509,53.3775,37724.0
2022-05-26 15:25:00,60.16,60.25,60.15,60.23,54820.0,53.3775,53.4574,53.3687,53.4396,54820.0
2022-05-26 15:30:00,60.23,60.3,60.2,60.28,57809.0,53.4396,53.5017,53.413,53.484,57809.0
2022-05-26 15:35:00,60.28,60.28,60.22,60.24,92620.0,53.484,53.484,53.4308,53.4485,92620.0
2022-05-26 15:40:00,60.23,60.31,60.23,60.3,87988.0,53.4396,53.5106,53.4396,53.5017,87988.0
2022-05-26 15:45:00,60.3,60.32,60.22,60.25,71876.0,53.5017,53.5195,53.4308,53.4574,71876.0
2022-05-26 15:50:00,60.24,60.31,60.05,60.06,181033.0,53.4485,53.5106,53.2799,53.2888,181033.0
2022-05-26 15:55:00,60.07,60.15,59.99,60.11,233717.0,53.2977,53.3687,53.2267,53.3332,233717.0
2022-05-27 09:30:00,59.7,59.7,59.45,59.52,171327.0,52.9694,52.9694,52.7476,52.8097,171327.0
2022-05-27 09:35:00,59.52,59.59,59.45,59.53,128892.0,52.8097,52.8718,52.7476,52.8185,128892.0
2022-05-27 09:40:00,59.55,59.62,59.5,59.53,108316.0,52.8363,52.8984,52.7919,52.8185,108316.0
2022-05-27 09:45:00,59.53,59.81,59.53,59.81,136371.0,52.8185,53.067,52.8185,53.067,136371.0
2022-05-27 09:50:00,59.84,59.96,59.82,59.9,68422.0,53.0936,53.2001,53.0759,53.1468,68422.0
2022-05-27 09:55:00,59.89,59.93,59.81,59.92,63213.0,53.138,53.1735,53.067,53.1646,63213.0
2022-05-27 10:00:00,59.91,59.92,59.69,59.7,77118.0,53.1557,53.1646,52.9605,52.9694,77118.0
2022-05-27 10:05:00,59.69,59.72,59.62,59.67,69991.0,52.9605,52.9871,52.8984,52.9428,69991.0
2022-05-27 10:10:00,59.66,59.8,59.66,59.78,41893.0,52.9339,53.0581,52.9339,53.0404,41893.0
2022-05-27 10:15:00,59.76,59.81,59.7,59.75,31130.0,53.0226,53.067,52.9694,53.0137,31130.0
2022-05-27 10:20:00,59.74,59.79,59.66,59.7,28050.0,53.0049,53.0492,52.9339,52.9694,28050.0
2022-05-27 10:25:00,59.7,59.72,59.61,59.63,46984.0,52.9694,52.9871,52.8895,52.9073,46984.0
2022-05-27 10:30:00,59.66,59.71,59.63,59.66,36056.0,52.9339,52.9783,52.9073,52.9339,36056.0
2022-05-27 10:35:00,59.67,59.73,59.63,59.68,67213.0,52.9428,52.996,52.9073,52.9516,67213.0
2022-05-27 10:40:00,59.67,59.78,59.62,59.76,47271.0,52.9428,53.0404,52.8984,53.0226,47271.0
2022-05-27 10:45:00,59.77,59.93,59.77,59.91,38978.0,53.0315,53.1735,53.0315,53.1557,38978.0
2022-05-27 10:50:00,59.91,59.99,59.88,59.98,58409.0,53.1557,53.2267,53.1291,53.2178,58409.0
2022-05-27 10:55:00,59.98,60.0,59.88,59.91,47372.0,53.2178,53.2356,53.1291,53.1557,47372.0
2022-05-27 11:00:00,59.92,59.94,59.75,59.79,63889.0,53.1646,53.1823,53.0137,53.0492,63889.0
2022-05-27 11:05:00,59.77,59.89,59.76,59.85,23125.0,53.0315,53.138,53.0226,53.1025,23125.0
2022-05-27 11:10:00,59.86,59.91,59.85,59.91,26117.0,53.1113,53.1557,53.1025,53.1557,26117.0
2022-05-27 11:15:00,59.9,59.97,59.88,59.96,26394.0,53.1468,53.2089,53.1291,53.2001,26394.0
2022-05-27 11:20:00,59.95,59.99,59.92,59.92,16530.0,53.1912,53.2267,53.1646,53.1646,16530.0
2022-05-27 11:25:00,59.93,60.07,59.92,60.07,51565.0,53.1735,53.2977,53.1646,53.2977,51565.0
2022-05-27 11:30:00,60.09,60.17,60.05,60.05,82244.0,53.3154,53.3864,53.2799,53.2799,82244.0
2022-05-27 11:35:00,60.06,60.06,59.99,60.01,19048.0,53.2888,53.2888,53.2267,53.2444,19048.0
2022-05-27 11:40:00,60.0,60.0,59.91,59.94,32572.0,53.2356,53.2356,53.1557,53.1823,32572.0
2022-05-27 11:45:00,59.94,59.98,59.87,59.94,27072.0,53.1823,53.2178,53.1202,53.1823,27072.0
2022-05-27 11:50:00,59.95,59.96,59.91,59.93,38449.0,53.1912,53.2001,53.1557,53.1735,38449.0
2022-05-27 11:55:00,59.93,59.96,59.93,59.93,9857.0,53.1735,53.2001,53.1735,53.1735,9857.0
2022-05-27 12:00:00,59.95,60.04,59.95,60.01,27435.0,53.1912,53.2711,53.1912,53.2444,27435.0
2022-05-27 12:05:00,60.0,60.0,59.91,59.94,11346.0,53.2356,53.2356,53.1557,53.1823,11346.0
2022-05-27 12:10:00,59.94,60.02,59.93,60.0,9305.0,53.1823,53.2533,53.1735,53.2356,9305.0
2022-05-27 12:15:00,60.0,60.01,59.93,59.95,21806.0,53.2356,53.2444,53.1735,53.1912,21806.0
2022-05-27 12:20:00,59.97,59.99,59.93,59.97,22067.0,53.2089,53.2267,53.1735,53.2089,22067.0
2022-05-27 12:25:00,59.97,60.03,59.96,60.03,49712.0,53.2089,53.2622,53.2001,53.2622,49712.0
2022-05-27 12:30:00,60.03,60.04,59.91,59.92,11897.0,53.2622,53.2711,53.1557,53.1646,11897.0
2022-05-27 12:35:00,59.92,59.92,59.86,59.89,23572.0,53.1646,53.1646,53.1113,53.138,23572.0
2022-05-27 12:40:00,59.89,59.97,59.87,59.96,12677.0,53.138,53.2089,53.1202,53.2001,12677.0
2022-05-27 12:45:00,59.95,59.95,59.9,59.91,19811.0,53.1912,53.1912,53.1468,53.1557,19811.0
2022-05-27 12:50:00,59.92,59.94,59.87,59.91,11556.0,53.1646,53.1823,53.1202,53.1557,11556.0
2022-05-27 12:55:00,59.91,59.98,59.9,59.97,25576.0,53.1557,53.2178,53.1468,53.2089,25576.0
2022-05-27 13:00:00,59.97,60.05,59.97,60.05,29635.0,53.2089,53.2799,53.2089,53.2799,29635.0
2022-05-27 13:05:00,60.05,60.12,60.04,60.11,19337.0,53.2799,53.342,53.2711,53.3332,19337.0
2022-05-27 13:10:00,60.12,60.13,60.06,60.07,33963.0,53.342,53.3509,53.2888,53.2977,33963.0
2022-05-27 13:15:00,60.07,60.11,60.02,60.08,28719.0,53.2977,53.3332,53.2533,53.3065,28719.0
2022-05-27 13:20:00,60.08,60.1,60.02,60.1,14229.0,53.3065,53.3243,53.2533,53.3243,14229.0
2022-05-27 13:25:00,60.09,60.1,60.03,60.07,30774.0,53.3154,53.3243,53.2622,53.2977,30774.0
2022-05-27 13:30:00,60.06,60.11,60.03,60.06,17092.0,53.2888,53.3332,53.2622,53.2888,17092.0
2022-05-27 13:35:00,60.06,60.07,60.02,60.03,15562.0,53.2888,53.2977,53.2533,53.2622,15562.0
2022-05-27 13:40:00,60.01,60.06,60.0,60.05,27652.0,53.2444,53.2888,53.2356,53.2799,27652.0
2022-05-27 13:45:00,60.04,60.1,60.02,60.05,14251.0,53.2711,53.3243,53.2533,53.2799,14251.0
2022-05-27 13:50:00,60.05,60.14,60.05,60.14,17445.0,53.2799,53.3598,53.2799,53.3598,17445.0
2022-05-27 13:55:00,60.13,60.14,60.05,60.1,37300.0,53.3509,53.3598,53.2799,53.3243,37300.0
2022-05-27 14:00:00,60.1,60.15,60.08,60.15,7551.0,53.3243,53.3687,53.3065,53.3687,7551.0
2022-05-27 14:05:00,60.13,60.2,60.13,60.2,30433.0,53.3509,53.413,53.3509,53.413,30433.0
2022-05-27 14:10:00,60.21,60.21,60.11,60.15,11663.0,53.4219,53.4219,53.3332,53.3687,11663.0
2022-05-27 14:15:00,60.15,60.22,60.15,60.21,12396.0,53.3687,53.4308,53.3687,53.4219,12396.0
2022-05-27 14:20:00,60.2,60.22,60.19,60.22,12424.0,53.413,53.4308,53.4041,53.4308,12424.0
2022-05-27 14:25:00,60.23,60.27,60.22,60.24,23287.0,53.4396,53.4751,53.4308,53.4485,23287.0
2022-05-27 14:30:00,60.24,60.25,60.19,60.21,26893.0,53.4485,53.4574,53.4041,53.4219,26893.0
2022-05-27 14:35:00,60.21,60.23,60.17,60.2,62052.0,53.4219,53.4396,53.3864,53.413,62052.0
2022-05-27 14:40:00,60.19,60.19,60.13,60.14,18896.0,53.4041,53.4041,53.3509,53.3598,18896.0
2022-05-27 14:45:00,60.14,60.19,60.14,60.18,15063.0,53.3598,53.4041,53.3598,53.3953,15063.0
2022-05-27 14:50:00,60.18,60.21,60.15,60.19,13445.0,53.3953,53.4219,53.3687,53.4041,13445.0
2022-05-27 14:55:00,60.19,60.21,60.14,60.14,32605.0,53.4041,53.4219,53.3598,53.3598,32605.0
2022-05-27 15:00:00,60.14,60.17,60.11,60.12,30544.0,53.3598,53.3864,53.3332,53.342,30544.0
2022-05-27 15:05:00,60.12,60.17,60.08,60.14,66406.0,53.342,53.3864,53.3065,53.3598,66406.0
2022-05-27 15:10:00,60.14,60.18,60.1,60.16,36939.0,53.3598,53.3953,53.3243,53.3775,36939.0
2022-05-27 15:15:00,60.17,60.18,60.12,60.15,25248.0,53.3864,53.3953,53.342,53.3687,25248.0
2022-05-27 15:20:00,60.15,60.16,60.09,60.13,27657.0,53.3687,53.3775,53.3154,53.3509,27657.0
2022-05-27 15:25:00,60.13,60.16,60.12,60.15,29838.0,53.3509,53.3775,53.342,53.3687,29838.0
2022-05-27 15:30:00,60.15,60.17,60.11,60.12,36428.0,53.3687,53.3864,53.3332,53.342,36428.0
2022-05-27 15:35:00,60.12,60.13,60.04,60.07,76533.0,53.342,53.3509,53.2711,53.2977,76533.0
2022-05-27 15:40:00,60.08,60.15,60.07,60.15,46245.0,53.3065,53.3687,53.2977,53.3687,46245.0
2022-05-27 15:45:00,60.14,60.15,60.01,60.07,90327.0,53.3598,53.3687,53.2444,53.2977,90327.0
2022-05-27 15:50:00,60.11,60.11,60.01,60.03,112498.0,53.3332,53.3332,53.2444,53.2622,112498.0
2022-05-27 15:55:00,60.03,60.07,59.95,60.03,251009.0,53.2622,53.2977,53.1912,53.2622,251009.0
2022-05-31 09:30:00,60.74,60.85,60.69,60.7,211891.0,53.8921,53.9897,53.8478,53.8566,211891.0
2022-05-31 09:35:00,60.69,60.77,60.67,60.73,109959.0,53.8478,53.9188,53.83,53.8833,109959.0
2022-05-31 09:40:00,60.73,60.77,60.65,60.66,45162.0,53.8833,53.9188,53.8123,53.8212,45162.0
2022-05-31 09:45:00,60.66,60.72,60.57,60.7,53878.0,53.8212,53.8744,53.7413,53.8566,53878.0
2022-05-31 09:50:00,60.73,60.8,60.7,60.78,63893.0,53.8833,53.9454,53.8566,53.9276,63893.0
2022-05-31 09:55:00,60.72,60.79,60.59,60.63,46703.0,53.8744,53.9365,53.759,53.7945,46703.0
2022-05-31 10:00:00,60.64,60.67,60.42,60.42,46160.0,53.8034,53.83,53.6082,53.6082,46160.0
2022-05-31 10:05:00,60.41,60.53,60.36,60.41,49735.0,53.5993,53.7058,53.555,53.5993,49735.0
2022-05-31 10:10:00,60.41,60.5,60.35,60.48,46273.0,53.5993,53.6792,53.5461,53.6614,46273.0
2022-05-31 10:15:00,60.5,60.56,60.47,60.56,34146.0,53.6792,53.7324,53.6526,53.7324,34146.0
2022-05-31 10:20:00,60.58,60.62,60.53,60.59,44500.0,53.7502,53.7857,53.7058,53.759,44500.0
2022-05-31 10:25:00,60.6,60.64,60.52,60.55,42257.0,53.7679,53.8034,53.6969,53.7236,42257.0
2022-05-31 10:30:00,60.54,60.68,60.54,60.58,23322.0,53.7147,53.8389,53.7147,53.7502,23322.0
2022-05-31 10:35:00,60.57,60.6,60.52,60.52,29933.0,53.7413,53.7679,53.6969,53.6969,29933.0
2022-05-31 10:40:00,60.53,60.53,60.4,60.46,30962.0,53.7058,53.7058,53.5905,53.6437,30962.0
2022-05-31 10:45:00,60.46,60.57,60.43,60.5,42100.0,53.6437,53.7413,53.6171,53.6792,42100.0
2022-05-31 10:50:00,60.48,60.59,60.46,60.48,27484.0,53.6614,53.759,53.6437,53.6614,27484.0
2022-05-31 10:55:00,60.48,60.5,60.37,60.42,27965.0,53.6614,53.6792,53.5638,53.6082,27965.0
2022-05-31 11:00:00,60.41,60.52,60.4,60.48,25581.0,53.5993,53.6969,53.5905,53.6614,25581.0
2022-05-31 11:05:00,60.5,60.5,60.27,60.31,19104.0,53.6792,53.6792,53.4751,53.5106,19104.0
2022-05-31 11:10:00,60.28,60.33,60.16,60.16,31845.0,53.484,53.5284,53.3775,53.3775,31845.0
2022-05-31 11:15:00,60.15,60.19,60.08,60.08,52260.0,53.3687,53.4041,53.3065,53.3065,52260.0
2022-05-31 11:20:00,60.08,60.15,60.05,60.1,25466.0,53.3065,53.3687,53.2799,53.3243,25466.0
2022-05-31 11:25:00,60.11,60.11,59.99,60.02,24630.0,53.3332,53.3332,53.2267,53.2533,24630.0
2022-05-31 11:30:00,60.03,60.03,59.81,59.87,126736.0,53.2622,53.2622,53.067,53.1202,126736.0
2022-05-31 11:35:00,59.89,60.06,59.86,59.99,44714.0,53.138,53.2888,53.1113,53.2267,44714.0
2022-05-31 11:40:00,60.01,60.12,59.97,60.09,9978.0,53.2444,53.342,53.2089,53.3154,9978.0
2022-05-31 11:45:00,60.09,60.19,60.09,60.19,30900.0,53.3154,53.4041,53.3154,53.4041,30900.0
2022-05-31 11:50:00,60.18,60.28,60.18,60.23,30736.0,53.3953,53.484,53.3953,53.4396,30736.0
2022-05-31 11:55:00,60.25,60.27,60.23,60.24,19344.0,53.4574,53.4751,53.4396,53.4485,19344.0
2022-05-31 12:00:00,60.25,60.36,60.25,60.34,17112.0,53.4574,53.555,53.4574,53.5372,17112.0
2022-05-31 12:05:00,60.35,60.36,60.25,60.28,15017.0,53.5461,53.555,53.4574,53.484,15017.0
2022-05-31 12:10:00,60.28,60.33,60.27,60.27,25359.0,53.484,53.5284,53.4751,53.4751,25359.0
2022-05-31 12:15:00,60.26,60.27,60.17,60.2,14034.0,53.4662,53.4751,53.3864,53.413,14034.0
2022-05-31 12:20:00,60.2,60.21,60.15,60.18,12234.0,53.413,53.4219,53.3687,53.3953,12234.0
2022-05-31 12:25:00,60.19,60.23,60.15,60.17,16334.0,53.4041,53.4396,53.3687,53.3864,16334.0
2022-05-31 12:30:00,60.16,60.27,60.15,60.23,19065.0,53.3775,53.4751,53.3687,53.4396,19065.0
2022-05-31 12:35:00,60.24,60.32,60.23,60.3,16739.0,53.4485,53.5195,53.4396,53.5017,16739.0
2022-05-31 12:40:00,60.3,60.36,60.28,60.28,19243.0,53.5017,53.555,53.484,53.484,19243.0
2022-05-31 12:45:00,60.28,60.3,60.21,60.22,13213.0,53.484,53.5017,53.4219,53.4308,13213.0
2022-05-31 12:50:00,60.23,60.34,60.22,60.3,16056.0,53.4396,53.5372,53.4308,53.5017,16056.0
2022-05-31 12:55:00,60.31,60.32,60.28,60.28,7129.0,53.5106,53.5195,53.484,53.484,7129.0
2022-05-31 13:00:00,60.26,60.3,60.19,60.23,13352.0,53.4662,53.5017,53.4041,53.4396,13352.0
2022-05-31 13:05:00,60.2,60.33,60.2,60.32,13606.0,53.413,53.5284,53.413,53.5195,13606.0
2022-05-31 13:10:00,60.33,60.33,60.14,60.21,29034.0,53.5284,53.5284,53.3598,53.4219,29034.0
2022-05-31 13:15:00,60.2,60.22,60.15,60.21,9285.0,53.413,53.4308,53.3687,53.4219,9285.0
2022-05-31 13:20:00,60.21,60.21,60.12,60.14,15671.0,53.4219,53.4219,53.342,53.3598,15671.0
2022-05-31 13:25:00,60.14,60.14,60.09,60.11,13259.0,53.3598,53.3598,53.3154,53.3332,13259.0
2022-05-31 13:30:00,60.11,60.19,60.1,60.19,17864.0,53.3332,53.4041,53.3243,53.4041,17864.0
2022-05-31 13:35:00,60.2,60.23,60.13,60.16,11340.0,53.413,53.4396,53.3509,53.3775,11340.0
2022-05-31 13:40:00,60.18,60.26,60.15,60.26,14853.0,53.3953,53.4662,53.3687,53.4662,14853.0
2022-05-31 13:45:00,60.24,60.25,60.07,60.13,32486.0,53.4485,53.4574,53.2977,53.3509,32486.0
2022-05-31 13:50:00,60.12,60.14,60.04,60.09,34007.0,53.342,53.3598,53.2711,53.3154,34007.0
2022-05-31 13:55:00,60.08,60.08,59.93,59.94,46133.0,53.3065,53.3065,53.1735,53.1823,46133.0
2022-05-31 14:00:00,59.94,59.99,59.84,59.86,33954.0,53.1823,53.2267,53.0936,53.1113,33954.0
2022-05-31 14:05:00,59.86,59.86,59.72,59.8,33560.0,53.1113,53.1113,52.9871,53.0581,33560.0
2022-05-31 14:10:00,59.79,59.84,59.74,59.75,18821.0,53.0492,53.0936,53.0049,53.0137,18821.0
2022-05-31 14:15:00,59.73,59.81,59.68,59.81,36232.0,52.996,53.067,52.9516,53.067,36232.0
2022-05-31 14:20:00,59.8,59.85,59.69,59.69,32749.0,53.0581,53.1025,52.9605,52.9605,32749.0
2022-05-31 14:25:00,59.69,59.69,59.57,59.58,34951.0,52.9605,52.9605,52.854,52.8629,34951.0
2022-05-31 14:30:00,59.59,59.69,59.59,59.61,21435.0,52.8718,52.9605,52.8718,52.8895,21435.0
2022-05-31 14:35:00,59.61,59.68,59.55,59.64,26031.0,52.8895,52.9516,52.8363,52.9161,26031.0
2022-05-31 14:40:00,59.64,59.67,59.54,59.61,22086.0,52.9161,52.9428,52.8274,52.8895,22086.0
2022-05-31 14:45:00,59.6,59.61,59.44,59.49,76526.0,52.8807,52.8895,52.7387,52.7831,76526.0
2022-05-31 14:50:00,59.48,59.49,59.36,59.36,34559.0,52.7742,52.7831,52.6677,52.6677,34559.0
2022-05-31 14:55:00,59.35,59.42,59.31,59.39,38017.0,52.6588,52.721,52.6234,52.6943,38017.0
2022-05-31 15:00:00,59.39,59.39,59.28,59.35,102752.0,52.6943,52.6943,52.5967,52.6588,102752.0
2022-05-31 15:05:00,59.35,59.42,59.25,59.39,30363.0,52.6588,52.721,52.5701,52.6943,30363.0
2022-05-31 15:10:00,59.38,59.4,59.33,59.4,57555.0,52.6855,52.7032,52.6411,52.7032,57555.0
2022-05-31 15:15:00,59.4,59.51,59.36,59.39,24978.0,52.7032,52.8008,52.6677,52.6943,24978.0
2022-05-31 15:20:00,59.38,59.43,59.36,59.38,27297.0,52.6855,52.7298,52.6677,52.6855,27297.0
2022-05-31 15:25:00,59.39,59.44,59.31,59.32,36230.0,52.6943,52.7387,52.6234,52.6322,36230.0
2022-05-31 15:30:00,59.32,59.49,59.31,59.42,34932.0,52.6322,52.7831,52.6234,52.721,34932.0
2022-05-31 15:35:00,59.42,59.42,59.31,59.31,59575.0,52.721,52.721,52.6234,52.6234,59575.0
2022-05-31 15:40:00,59.32,59.35,59.23,59.23,74098.0,52.6322,52.6588,52.5524,52.5524,74098.0
2022-05-31 15:45:00,59.23,59.27,59.14,59.24,75263.0,52.5524,52.5879,52.4725,52.5612,75263.0
2022-05-31 15:50:00,59.25,59.41,59.24,59.37,202752.0,52.5701,52.7121,52.5612,52.6766,202752.0
2022-05-31 15:55:00,59.38,59.38,59.17,59.23,368171.0,52.6855,52.6855,52.4991,52.5524,368171.0
2022-06-01 09:30:00,59.63,59.83,59.51,59.79,296167.0,52.9073,53.0847,52.8008,53.0492,296167.0
2022-06-01 09:35:00,59.79,59.89,59.67,59.67,104845.0,53.0492,53.138,52.9428,52.9428,104845.0
2022-06-01 09:40:00,59.67,59.73,59.58,59.7,67766.0,52.9428,52.996,52.8629,52.9694,67766.0
2022-06-01 09:45:00,59.74,59.82,59.72,59.78,58427.0,53.0049,53.0759,52.9871,53.0404,58427.0
2022-06-01 09:50:00,59.77,59.8,59.58,59.62,54771.0,53.0315,53.0581,52.8629,52.8984,54771.0
2022-06-01 09:55:00,59.63,59.69,59.62,59.65,35516.0,52.9073,52.9605,52.8984,52.925,35516.0
2022-06-01 10:00:00,59.66,59.66,59.44,59.47,44175.0,52.9339,52.9339,52.7387,52.7653,44175.0
2022-06-01 10:05:00,59.47,59.51,59.43,59.49,44909.0,52.7653,52.8008,52.7298,52.7831,44909.0
2022-06-01 10:10:00,59.47,59.49,59.3,59.33,34169.0,52.7653,52.7831,52.6145,52.6411,34169.0
2022-06-01 10:15:00,59.33,59.37,59.25,59.28,35018.0,52.6411,52.6766,52.5701,52.5967,35018.0
2022-06-01 10:20:00,59.28,59.34,59.24,59.25,67825.0,52.5967,52.65,52.5612,52.5701,67825.0
2022-06-01 10:25:00,59.25,59.3,59.2,59.28,59019.0,52.5701,52.6145,52.5258,52.5967,59019.0
2022-06-01 10:30:00,59.3,59.38,59.15,59.24,30839.0,52.6145,52.6855,52.4814,52.5612,30839.0
2022-06-01 10:35:00,59.25,59.36,59.24,59.33,43515.0,52.5701,52.6677,52.5612,52.6411,43515.0
2022-06-01 10:40:00,59.33,59.4,59.32,59.37,56579.0,52.6411,52.7032,52.6322,52.6766,56579.0
2022-06-01 10:45:00,59.37,59.37,59.21,59.21,44390.0,52.6766,52.6766,52.5346,52.5346,44390.0
2022-06-01 10:50:00,59.19,59.29,59.16,59.27,34952.0,52.5169,52.6056,52.4903,52.5879,34952.0
2022-06-01 10:55:00,59.27,59.36,59.26,59.33,47435.0,52.5879,52.6677,52.579,52.6411,47435.0
2022-06-01 11:00:00,59.33,59.35,59.22,59.28,94457.0,52.6411,52.6588,52.5435,52.5967,94457.0
2022-06-01 11:05:00,59.28,59.32,59.22,59.23,51036.0,52.5967,52.6322,52.5435,52.5524,51036.0
2022-06-01 11:10:00,59.23,59.34,59.23,59.29,67238.0,52.5524,52.65,52.5524,52.6056,67238.0
2022-06-01 11:15:00,59.28,59.29,59.16,59.2,60503.0,52.5967,52.6056,52.4903,52.5258,60503.0
2022-06-01 11:20:00,59.19,59.19,59.04,59.1,69550.0,52.5169,52.5169,52.3838,52.437,69550.0
2022-06-01 11:25:00,59.09,59.1,59.0,59.02,49577.0,52.4282,52.437,52.3483,52.366,49577.0
2022-06-01 11:30:00,59.02,59.1,58.92,58.97,99303.0,52.366,52.437,52.2773,52.3217,99303.0
2022-06-01 11:35:00,58.99,59.03,58.91,58.99,37115.0,52.3394,52.3749,52.2684,52.3394,37115.0
2022-06-01 11:40:00,58.99,59.03,58.95,59.03,22808.0,52.3394,52.3749,52.3039,52.3749,22808.0
2022-06-01 11:45:00,59.03,59.1,58.99,58.99,19784.0,52.3749,52.437,52.3394,52.3394,19784.0
2022-06-01 11:50:00,58.96,59.06,58.95,59.05,29125.0,52.3128,52.4015,52.3039,52.3927,29125.0
2022-06-01 11:55:00,59.06,59.1,59.02,59.05,24316.0,52.4015,52.437,52.366,52.3927,24316.0
2022-06-01 12:00:00,59.05,59.09,59.01,59.05,28678.0,52.3927,52.4282,52.3572,52.3927,28678.0
2022-06-01 12:05:00,59.07,59.17,59.06,59.11,19669.0,52.4104,52.4991,52.4015,52.4459,19669.0
2022-06-01 12:10:00,59.11,59.11,59.04,59.09,22085.0,52.4459,52.4459,52.3838,52.4282,22085.0
2022-06-01 12:15:00,59.09,59.2,59.07,59.18,15990.0,52.4282,52.5258,52.4104,52.508,15990.0
2022-06-01 12:20:00,59.16,59.2,59.14,59.19,11108.0,52.4903,52.5258,52.4725,52.5169,11108.0
2022-06-01 12:25:00,59.19,59.24,59.17,59.17,20078.0,52.5169,52.5612,52.4991,52.4991,20078.0
2022-06-01 12:30:00,59.18,59.3,59.18,59.26,20562.0,52.508,52.6145,52.508,52.579,20562.0
2022-06-01 12:35:00,59.27,59.32,59.25,59.29,15189.0,52.5879,52.6322,52.5701,52.6056,15189.0
2022-06-01 12:40:00,59.3,59.34,59.28,59.3,17176.0,52.6145,52.65,52.5967,52.6145,17176.0
2022-06-01 12:45:00,59.29,59.39,59.29,59.37,49127.0,52.6056,52.6943,52.6056,52.6766,49127.0
2022-06-01 12:50:00,59.37,59.43,59.26,59.41,23825.0,52.6766,52.7298,52.579,52.7121,23825.0
2022-06-01 12:55:00,59.42,59.48,59.37,59.4,19727.0,52.721,52.7742,52.6766,52.7032,19727.0
2022-06-01 13:00:00,59.4,59.46,59.33,59.33,23222.0,52.7032,52.7564,52.6411,52.6411,23222.0
2022-06-01 13:05:00,59.33,59.49,59.33,59.49,24853.0,52.6411,52.7831,52.6411,52.7831,24853.0
2022-06-01 13:10:00,59.5,59.55,59.49,59.54,18767.0,52.7919,52.8363,52.7831,52.8274,18767.0
2022-06-01 13:15:00,59.55,59.71,59.54,59.7,54403.0,52.8363,52.9783,52.8274,52.9694,54403.0
2022-06-01 13:20:00,59.71,59.78,59.66,59.69,15325.0,52.9783,53.0404,52.9339,52.9605,15325.0
2022-06-01 13:25:00,59.69,59.75,59.67,59.68,19119.0,52.9605,53.0137,52.9428,52.9516,19119.0
2022-06-01 13:30:00,59.66,59.74,59.66,59.73,20161.0,52.9339,53.0049,52.9339,52.996,20161.0
2022-06-01 13:35:00,59.72,59.85,59.72,59.82,27259.0,52.9871,53.1025,52.9871,53.0759,27259.0
2022-06-01 13:40:00,59.83,59.92,59.83,59.84,22110.0,53.0847,53.1646,53.0847,53.0936,22110.0
2022-06-01 13:45:00,59.86,59.91,59.81,59.86,19561.0,53.1113,53.1557,53.067,53.1113,19561.0
2022-06-01 13:50:00,59.86,59.89,59.76,59.77,16462.0,53.1113,53.138,53.0226,53.0315,16462.0
2022-06-01 13:55:00,59.79,59.84,59.73,59.76,10625.0,53.0492,53.0936,52.996,53.0226,10625.0
2022-06-01 14:00:00,59.74,59.82,59.73,59.8,15892.0,53.0049,53.0759,52.996,53.0581,15892.0
2022-06-01 14:05:00,59.8,59.82,59.71,59.76,14207.0,53.0581,53.0759,52.9783,53.0226,14207.0
2022-06-01 14:10:00,59.76,59.76,59.61,59.64,20242.0,53.0226,53.0226,52.8895,52.9161,20242.0
2022-06-01 14:15:00,59.68,59.69,59.59,59.62,25119.0,52.9516,52.9605,52.8718,52.8984,25119.0
2022-06-01 14:20:00,59.63,59.73,59.57,59.73,26460.0,52.9073,52.996,52.854,52.996,26460.0
2022-06-01 14:25:00,59.74,59.84,59.74,59.76,29967.0,53.0049,53.0936,53.0049,53.0226,29967.0
2022-06-01 14:30:00,59.77,59.79,59.73,59.77,40033.0,53.0315,53.0492,52.996,53.0315,40033.0
2022-06-01 14:35:00,59.77,59.79,59.69,59.69,20316.0,53.0315,53.0492,52.9605,52.9605,20316.0
2022-06-01 14:40:00,59.68,59.8,59.68,59.8,24386.0,52.9516,53.0581,52.9516,53.0581,24386.0
2022-06-01 14:45:00,59.8,59.84,59.72,59.82,49975.0,53.0581,53.0936,52.9871,53.0759,49975.0
2022-06-01 14:50:00,59.81,59.86,59.76,59.77,37831.0,53.067,53.1113,53.0226,53.0315,37831.0
2022-06-01 14:55:00,59.78,59.84,59.77,59.84,20773.0,53.0404,53.0936,53.0315,53.0936,20773.0
2022-06-01 15:00:00,59.84,59.89,59.83,59.87,57617.0,53.0936,53.138,53.0847,53.1202,57617.0
2022-06-01 15:05:00,59.87,59.98,59.87,59.97,32160.0,53.1202,53.2178,53.1202,53.2089,32160.0
2022-06-01 15:10:00,59.96,60.0,59.95,59.98,41850.0,53.2001,53.2356,53.1912,53.2178,41850.0
2022-06-01 15:15:00,59.99,59.99,59.89,59.92,29091.0,53.2267,53.2267,53.138,53.1646,29091.0
2022-06-01 15:20:00,59.91,60.02,59.91,60.0,34697.0,53.1557,53.2533,53.1557,53.2356,34697.0
2022-06-01 15:25:00,60.0,60.02,59.96,60.01,14978.0,53.2356,53.2533,53.2001,53.2444,14978.0
2022-06-01 15:30:00,60.01,60.02,59.92,59.94,36968.0,53.2444,53.2533,53.1646,53.1823,36968.0
2022-06-01 15:35:00,59.93,59.99,59.87,59.98,40765.0,53.1735,53.2267,53.1202,53.2178,40765.0
2022-06-01 15:40:00,59.99,59.99,59.83,59.84,52485.0,53.2267,53.2267,53.0847,53.0936,52485.0
2022-06-01 15:45:00,59.83,59.91,59.79,59.82,95090.0,53.0847,53.1557,53.0492,53.0759,95090.0
2022-06-01 15:50:00,59.83,59.94,59.8,59.82,103521.0,53.0847,53.1823,53.0581,53.0759,103521.0
2022-06-01 15:55:00,59.82,59.85,59.73,59.74,154193.0,53.0759,53.1025,52.996,53.0049,154193.0
2022-06-02 09:30:00,58.83,59.08,58.71,59.08,185309.0,52.1975,52.4193,52.091,52.4193,185309.0
2022-06-02 09:35:00,59.08,59.09,58.84,59.01,67162.0,52.4193,52.4282,52.2063,52.3572,67162.0
2022-06-02 09:40:00,59.02,59.11,58.88,59.07,62726.0,52.366,52.4459,52.2418,52.4104,62726.0
2022-06-02 09:45:00,59.06,59.18,59.03,59.16,137663.0,52.4015,52.508,52.3749,52.4903,137663.0
2022-06-02 09:50:00,59.16,59.17,59.03,59.16,75321.0,52.4903,52.4991,52.3749,52.4903,75321.0
2022-06-02 09:55:00,59.16,59.18,58.87,58.88,62217.0,52.4903,52.508,52.233,52.2418,62217.0
2022-06-02 10:00:00,58.89,58.98,58.87,58.96,43033.0,52.2507,52.3306,52.233,52.3128,43033.0
2022-06-02 10:05:00,58.95,59.06,58.93,58.98,50077.0,52.3039,52.4015,52.2862,52.3306,50077.0
2022-06-02 10:10:00,58.95,59.08,58.94,59.07,50156.0,52.3039,52.4193,52.2951,52.4104,50156.0
2022-06-02 10:15:00,59.08,59.08,58.98,58.98,72614.0,52.4193,52.4193,52.3306,52.3306,72614.0
2022-06-02 10:20:00,58.98,59.03,58.74,58.74,29452.0,52.3306,52.3749,52.1176,52.1176,29452.0
2022-06-02 10:25:00,58.75,58.83,58.75,58.83,43915.0,52.1265,52.1975,52.1265,52.1975,43915.0
2022-06-02 10:30:00,58.86,58.88,58.74,58.79,23370.0,52.2241,52.2418,52.1176,52.162,23370.0
2022-06-02 10:35:00,58.78,58.83,58.77,58.8,17830.0,52.1531,52.1975,52.1442,52.1709,17830.0
2022-06-02 10:40:00,58.79,58.82,58.73,58.75,28731.0,52.162,52.1886,52.1087,52.1265,28731.0
2022-06-02 10:45:00,58.76,58.86,58.69,58.86,62636.0,52.1354,52.2241,52.0733,52.2241,62636.0
2022-06-02 10:50:00,58.83,58.85,58.72,58.77,15876.0,52.1975,52.2152,52.0999,52.1442,15876.0
2022-06-02 10:55:00,58.78,58.85,58.77,58.8,37105.0,52.1531,52.2152,52.1442,52.1709,37105.0
2022-06-02 11:00:00,58.8,58.9,58.79,58.88,52303.0,52.1709,52.2596,52.162,52.2418,52303.0
2022-06-02 11:05:00,58.89,59.03,58.85,59.02,32355.0,52.2507,52.3749,52.2152,52.366,32355.0
2022-06-02 11:10:00,59.01,59.11,59.01,59.1,60290.0,52.3572,52.4459,52.3572,52.437,60290.0
2022-06-02 11:15:00,59.1,59.1,58.98,59.04,14689.0,52.437,52.437,52.3306,52.3838,14689.0
2022-06-02 11:20:00,59.03,59.1,59.02,59.06,17706.0,52.3749,52.437,52.366,52.4015,17706.0
2022-06-02 11:25:00,59.07,59.11,59.02,59.1,26561.0,52.4104,52.4459,52.366,52.437,26561.0
2022-06-02 11:30:00,59.09,59.24,59.06,59.18,58407.0,52.4282,52.5612,52.4015,52.508,58407.0
2022-06-02 11:35:00,59.17,59.19,59.08,59.16,26779.0,52.4991,52.5169,52.4193,52.4903,26779.0
2022-06-02 11:40:00,59.16,59.3,59.16,59.29,37098.0,52.4903,52.6145,52.4903,52.6056,37098.0
2022-06-02 11:45:00,59.29,59.46,59.28,59.46,15724.0,52.6056,52.7564,52.5967,52.7564,15724.0
2022-06-02 11:50:00,59.47,59.54,59.47,59.49,27829.0,52.7653,52.8274,52.7653,52.7831,27829.0
2022-06-02 11:55:00,59.48,59.53,59.43,59.44,29405.0,52.7742,52.8185,52.7298,52.7387,29405.0
2022-06-02 12:00:00,59.44,59.5,59.4,59.48,12470.0,52.7387,52.7919,52.7032,52.7742,12470.0
2022-06-02 12:05:00,59.49,59.49,59.4,59.43,16742.0,52.7831,52.7831,52.7032,52.7298,16742.0
2022-06-02 12:10:00,59.44,59.48,59.41,59.47,20506.0,52.7387,52.7742,52.7121,52.7653,20506.0
2022-06-02 12:15:00,59.46,59.51,59.43,59.47,20541.0,52.7564,52.8008,52.7298,52.7653,20541.0
2022-06-02 12:20:00,59.46,59.48,59.42,59.47,12846.0,52.7564,52.7742,52.721,52.7653,12846.0
2022-06-02 12:25:00,59.48,59.59,59.44,59.58,13046.0,52.7742,52.8718,52.7387,52.8629,13046.0
2022-06-02 12:30:00,59.58,59.65,59.56,59.6,43513.0,52.8629,52.925,52.8452,52.8807,43513.0
2022-06-02 12:35:00,59.59,59.63,59.54,59.6,11217.0,52.8718,52.9073,52.8274,52.8807,11217.0
2022-06-02 12:40:00,59.61,59.61,59.48,59.51,10592.0,52.8895,52.8895,52.7742,52.8008,10592.0
2022-06-02 12:45:00,59.53,59.58,59.5,59.55,12273.0,52.8185,52.8629,52.7919,52.8363,12273.0
2022-06-02 12:50:00,59.56,59.64,59.56,59.64,14525.0,52.8452,52.9161,52.8452,52.9161,14525.0
2022-06-02 12:55:00,59.63,59.64,59.5,59.56,34662.0,52.9073,52.9161,52.7919,52.8452,34662.0
2022-06-02 13:00:00,59.55,59.65,59.55,59.64,11698.0,52.8363,52.925,52.8363,52.9161,11698.0
2022-06-02 13:05:00,59.64,59.66,59.57,59.62,20823.0,52.9161,52.9339,52.854,52.8984,20823.0
2022-06-02 13:10:00,59.62,59.62,59.54,59.55,19938.0,52.8984,52.8984,52.8274,52.8363,19938.0
2022-06-02 13:15:00,59.56,59.58,59.52,59.57,12312.0,52.8452,52.8629,52.8097,52.854,12312.0
2022-06-02 13:20:00,59.57,59.62,59.55,59.56,20518.0,52.854,52.8984,52.8363,52.8452,20518.0
2022-06-02 13:25:00,59.55,59.55,59.42,59.48,22750.0,52.8363,52.8363,52.721,52.7742,22750.0
2022-06-02 13:30:00,59.48,59.5,59.41,59.49,11472.0,52.7742,52.7919,52.7121,52.7831,11472.0
2022-06-02 13:35:00,59.49,59.49,59.4,59.42,18099.0,52.7831,52.7831,52.7032,52.721,18099.0
2022-06-02 13:40:00,59.43,59.43,59.35,59.4,19704.0,52.7298,52.7298,52.6588,52.7032,19704.0
2022-06-02 13:45:00,59.43,59.43,59.38,59.39,20782.0,52.7298,52.7298,52.6855,52.6943,20782.0
2022-06-02 13:50:00,59.4,59.4,59.27,59.27,12620.0,52.7032,52.7032,52.5879,52.5879,12620.0
2022-06-02 13:55:00,59.29,59.39,59.26,59.39,7822.0,52.6056,52.6943,52.579,52.6943,7822.0
2022-06-02 14:00:00,59.38,59.38,59.31,59.36,13324.0,52.6855,52.6855,52.6234,52.6677,13324.0
2022-06-02 14:05:00,59.36,59.4,59.3,59.31,13437.0,52.6677,52.7032,52.6145,52.6234,13437.0
2022-06-02 14:10:00,59.31,59.37,59.3,59.34,19706.0,52.6234,52.6766,52.6145,52.65,19706.0
2022-06-02 14:15:00,59.34,59.34,59.28,59.29,12352.0,52.65,52.65,52.5967,52.6056,12352.0
2022-06-02 14:20:00,59.29,59.3,59.25,59.26,8198.0,52.6056,52.6145,52.5701,52.579,8198.0
2022-06-02 14:25:00,59.26,59.26,59.19,59.21,19947.0,52.579,52.579,52.5169,52.5346,19947.0
2022-06-02 14:30:00,59.21,59.26,59.18,59.25,15238.0,52.5346,52.579,52.508,52.5701,15238.0
2022-06-02 14:35:00,59.24,59.26,59.21,59.21,17066.0,52.5612,52.579,52.5346,52.5346,17066.0
2022-06-02 14:40:00,59.21,59.26,59.16,59.16,24939.0,52.5346,52.579,52.4903,52.4903,24939.0
2022-06-02 14:45:00,59.17,59.19,59.14,59.16,18671.0,52.4991,52.5169,52.4725,52.4903,18671.0
2022-06-02 14:50:00,59.16,59.16,58.96,59.0,108176.0,52.4903,52.4903,52.3128,52.3483,108176.0
2022-06-02 14:55:00,59.0,59.0,58.89,58.91,50494.0,52.3483,52.3483,52.2507,52.2684,50494.0
2022-06-02 15:00:00,58.91,59.07,58.9,59.05,16914.0,52.2684,52.4104,52.2596,52.3927,16914.0
2022-06-02 15:05:00,59.04,59.07,59.01,59.07,17500.0,52.3838,52.4104,52.3572,52.4104,17500.0
2022-06-02 15:10:00,59.07,59.12,59.06,59.08,25620.0,52.4104,52.4548,52.4015,52.4193,25620.0
2022-06-02 15:15:00,59.09,59.13,59.06,59.11,28808.0,52.4282,52.4636,52.4015,52.4459,28808.0
2022-06-02 15:20:00,59.11,59.13,59.06,59.13,35390.0,52.4459,52.4636,52.4015,52.4636,35390.0
2022-06-02 15:25:00,59.12,59.13,59.02,59.06,25257.0,52.4548,52.4636,52.366,52.4015,25257.0
2022-06-02 15:30:00,59.05,59.14,59.05,59.14,18410.0,52.3927,52.4725,52.3927,52.4725,18410.0
2022-06-02 15:35:00,59.15,59.23,59.14,59.23,28579.0,52.4814,52.5524,52.4725,52.5524,28579.0
2022-06-02 15:40:00,59.22,59.29,59.22,59.27,34537.0,52.5435,52.6056,52.5435,52.5879,34537.0
2022-06-02 15:45:00,59.27,59.27,59.18,59.2,41729.0,52.5879,52.5879,52.508,52.5258,41729.0
2022-06-02 15:50:00,59.2,59.32,59.16,59.27,93778.0,52.5258,52.6322,52.4903,52.5879,93778.0
2022-06-02 15:55:00,59.26,59.33,59.21,59.22,104136.0,52.579,52.6411,52.5346,52.5435,104136.0
2022-06-03 09:30:00,58.93,59.12,58.93,59.01,140853.0,52.2862,52.4548,52.2862,52.3572,140853.0
2022-06-03 09:35:00,59.01,59.17,59.0,59.17,87103.0,52.3572,52.4991,52.3483,52.4991,87103.0
2022-06-03 09:40:00,59.19,59.27,59.15,59.18,51678.0,52.5169,52.5879,52.4814,52.508,51678.0
2022-06-03 09:45:00,59.17,59.39,59.12,59.36,66378.0,52.4991,52.6943,52.4548,52.6677,66378.0
2022-06-03 09:50:00,59.34,59.45,59.31,59.41,39408.0,52.65,52.7476,52.6234,52.7121,39408.0
2022-06-03 09:55:00,59.42,59.48,59.42,59.44,48141.0,52.721,52.7742,52.721,52.7387,48141.0
2022-06-03 10:00:00,59.45,59.55,59.41,59.53,81341.0,52.7476,52.8363,52.7121,52.8185,81341.0
2022-06-03 10:05:00,59.52,59.63,59.49,59.59,91010.0,52.8097,52.9073,52.7831,52.8718,91010.0
2022-06-03 10:10:00,59.59,59.61,59.46,59.59,51662.0,52.8718,52.8895,52.7564,52.8718,51662.0
2022-06-03 10:15:00,59.59,59.63,59.56,59.61,23970.0,52.8718,52.9073,52.8452,52.8895,23970.0
2022-06-03 10:20:00,59.6,59.6,59.43,59.5,15420.0,52.8807,52.8807,52.7298,52.7919,15420.0
2022-06-03 10:25:00,59.49,59.53,59.46,59.49,14591.0,52.7831,52.8185,52.7564,52.7831,14591.0
2022-06-03 10:30:00,59.47,59.5,59.39,59.46,33173.0,52.7653,52.7919,52.6943,52.7564,33173.0
2022-06-03 10:35:00,59.45,59.46,59.34,59.34,22409.0,52.7476,52.7564,52.65,52.65,22409.0
2022-06-03 10:40:00,59.33,59.33,59.19,59.24,18735.0,52.6411,52.6411,52.5169,52.5612,18735.0
2022-06-03 10:45:00,59.24,59.27,59.2,59.23,20798.0,52.5612,52.5879,52.5258,52.5524,20798.0
2022-06-03 10:50:00,59.23,59.27,59.19,59.24,10740.0,52.5524,52.5879,52.5169,52.5612,10740.0
2022-06-03 10:55:00,59.24,59.38,59.23,59.38,22009.0,52.5612,52.6855,52.5524,52.6855,22009.0
2022-06-03 11:00:00,59.38,59.4,59.35,59.39,18596.0,52.6855,52.7032,52.6588,52.6943,18596.0
2022-06-03 11:05:00,59.38,59.41,59.35,59.39,17639.0,52.6855,52.7121,52.6588,52.6943,17639.0
2022-06-03 11:10:00,59.38,59.4,59.31,59.37,19233.0,52.6855,52.7032,52.6234,52.6766,19233.0
2022-06-03 11:15:00,59.38,59.46,59.37,59.43,17082.0,52.6855,52.7564,52.6766,52.7298,17082.0
2022-06-03 11:20:00,59.43,59.43,59.35,59.36,20099.0,52.7298,52.7298,52.6588,52.6677,20099.0
2022-06-03 11:25:00,59.36,59.37,59.31,59.37,31993.0,52.6677,52.6766,52.6234,52.6766,31993.0
2022-06-03 11:30:00,59.36,59.41,59.33,59.41,20778.0,52.6677,52.7121,52.6411,52.7121,20778.0
2022-06-03 11:35:00,59.43,59.49,59.41,59.46,8939.0,52.7298,52.7831,52.7121,52.7564,8939.0
2022-06-03 11:40:00,59.48,59.48,59.41,59.44,5507.0,52.7742,52.7742,52.7121,52.7387,5507.0
2022-06-03 11:45:00,59.43,59.43,59.37,59.39,13673.0,52.7298,52.7298,52.6766,52.6943,13673.0
2022-06-03 11:50:00,59.37,59.38,59.31,59.32,19873.0,52.6766,52.6855,52.6234,52.6322,19873.0
2022-06-03 11:55:00,59.32,59.38,59.27,59.35,12185.0,52.6322,52.6855,52.5879,52.6588,12185.0
2022-06-03 12:00:00,59.35,59.43,59.34,59.43,19883.0,52.6588,52.7298,52.65,52.7298,19883.0
2022-06-03 12:05:00,59.43,59.44,59.35,59.36,9833.0,52.7298,52.7387,52.6588,52.6677,9833.0
2022-06-03 12:10:00,59.36,59.37,59.32,59.32,8863.0,52.6677,52.6766,52.6322,52.6322,8863.0
2022-06-03 12:15:00,59.33,59.35,59.21,59.21,7906.0,52.6411,52.6588,52.5346,52.5346,7906.0
2022-06-03 12:20:00,59.2,59.4,59.18,59.4,13410.0,52.5258,52.7032,52.508,52.7032,13410.0
2022-06-03 12:25:00,59.39,59.42,59.36,59.42,9189.0,52.6943,52.721,52.6677,52.721,9189.0
2022-06-03 12:30:00,59.43,59.45,59.38,59.39,7875.0,52.7298,52.7476,52.6855,52.6943,7875.0
2022-06-03 12:35:00,59.4,59.5,59.39,59.49,21404.0,52.7032,52.7919,52.6943,52.7831,21404.0
2022-06-03 12:40:00,59.48,59.5,59.38,59.43,18696.0,52.7742,52.7919,52.6855,52.7298,18696.0
2022-06-03 12:45:00,59.42,59.43,59.38,59.39,8639.0,52.721,52.7298,52.6855,52.6943,8639.0
2022-06-03 12:50:00,59.35,59.48,59.33,59.46,22036.0,52.6588,52.7742,52.6411,52.7564,22036.0
2022-06-03 12:55:00,59.48,59.52,59.47,59.49,15284.0,52.7742,52.8097,52.7653,52.7831,15284.0
2022-06-03 13:00:00,59.48,59.56,59.46,59.56,21936.0,52.7742,52.8452,52.7564,52.8452,21936.0
2022-06-03 13:05:00,59.55,59.56,59.46,59.47,21126.0,52.8363,52.8452,52.7564,52.7653,21126.0
2022-06-03 13:10:00,59.46,59.47,59.43,59.43,24913.0,52.7564,52.7653,52.7298,52.7298,24913.0
2022-06-03 13:15:00,59.43,59.44,59.31,59.32,13716.0,52.7298,52.7387,52.6234,52.6322,13716.0
2022-06-03 13:20:00,59.31,59.44,59.31,59.43,15802.0,52.6234,52.7387,52.6234,52.7298,15802.0
2022-06-03 13:25:00,59.43,59.44,59.41,59.42,12917.0,52.7298,52.7387,52.7121,52.721,12917.0
2022-06-03 13:30:00,59.42,59.42,59.36,59.41,17519.0,52.721,52.721,52.6677,52.7121,17519.0
2022-06-03 13:35:00,59.41,59.43,59.4,59.42,12859.0,52.7121,52.7298,52.7032,52.721,12859.0
2022-06-03 13:40:00,59.42,59.43,59.4,59.43,33973.0,52.721,52.7298,52.7032,52.7298,33973.0
2022-06-03 13:45:00,59.42,59.51,59.42,59.48,32348.0,52.721,52.8008,52.721,52.7742,32348.0
2022-06-03 13:50:00,59.5,59.51,59.46,59.48,10937.0,52.7919,52.8008,52.7564,52.7742,10937.0
2022-06-03 13:55:00,59.47,59.49,59.45,59.45,18354.0,52.7653,52.7831,52.7476,52.7476,18354.0
2022-06-03 14:00:00,59.44,59.44,59.32,59.38,9403.0,52.7387,52.7387,52.6322,52.6855,9403.0
2022-06-03 14:05:00,59.37,59.41,59.35,59.36,8573.0,52.6766,52.7121,52.6588,52.6677,8573.0
2022-06-03 14:10:00,59.37,59.41,59.36,59.39,8096.0,52.6766,52.7121,52.6677,52.6943,8096.0
2022-06-03 14:15:00,59.38,59.43,59.36,59.42,6629.0,52.6855,52.7298,52.6677,52.721,6629.0
2022-06-03 14:20:00,59.43,59.46,59.39,59.45,23712.0,52.7298,52.7564,52.6943,52.7476,23712.0
2022-06-03 14:25:00,59.46,59.48,59.4,59.48,24997.0,52.7564,52.7742,52.7032,52.7742,24997.0
2022-06-03 14:30:00,59.49,59.49,59.45,59.47,13581.0,52.7831,52.7831,52.7476,52.7653,13581.0
2022-06-03 14:35:00,59.46,59.47,59.36,59.37,8108.0,52.7564,52.7653,52.6677,52.6766,8108.0
2022-06-03 14:40:00,59.36,59.44,59.34,59.43,24246.0,52.6677,52.7387,52.65,52.7298,24246.0
2022-06-03 14:45:00,59.45,59.53,59.42,59.53,36762.0,52.7476,52.8185,52.721,52.8185,36762.0
2022-06-03 14:50:00,59.53,59.59,59.51,59.52,25785.0,52.8185,52.8718,52.8008,52.8097,25785.0
2022-06-03 14:55:00,59.51,59.55,59.5,59.54,6765.0,52.8008,52.8363,52.7919,52.8274,6765.0
2022-06-03 15:00:00,59.55,59.57,59.46,59.55,11648.0,52.8363,52.854,52.7564,52.8363,11648.0
2022-06-03 15:05:00,59.54,59.54,59.45,59.5,15990.0,52.8274,52.8274,52.7476,52.7919,15990.0
2022-06-03 15:10:00,59.51,59.54,59.46,59.52,11598.0,52.8008,52.8274,52.7564,52.8097,11598.0
2022-06-03 15:15:00,59.5,59.58,59.49,59.56,26620.0,52.7919,52.8629,52.7831,52.8452,26620.0
2022-06-03 15:20:00,59.57,59.59,59.54,59.57,16532.0,52.854,52.8718,52.8274,52.854,16532.0
2022-06-03 15:25:00,59.57,59.65,59.56,59.65,37840.0,52.854,52.925,52.8452,52.925,37840.0
2022-06-03 15:30:00,59.67,59.68,59.62,59.67,43671.0,52.9428,52.9516,52.8984,52.9428,43671.0
2022-06-03 15:35:00,59.67,59.68,59.6,59.62,36953.0,52.9428,52.9516,52.8807,52.8984,36953.0
2022-06-03 15:40:00,59.61,59.62,59.54,59.55,25410.0,52.8895,52.8984,52.8274,52.8363,25410.0
2022-06-03 15:45:00,59.55,59.66,59.54,59.64,63096.0,52.8363,52.9339,52.8274,52.9161,63096.0
2022-06-03 15:50:00,59.63,59.72,59.58,59.7,110221.0,52.9073,52.9871,52.8629,52.9694,110221.0
2022-06-03 15:55:00,59.7,59.71,59.65,59.69,102554.0,52.9694,52.9783,52.925,52.9605,102554.0
2022-06-06 09:30:00,60.42,60.56,60.38,60.53,177571.0,53.6082,53.7324,53.5727,53.7058,177571.0
2022-06-06 09:35:00,60.49,60.51,60.39,60.41,58968.0,53.6703,53.6881,53.5816,53.5993,58968.0
2022-06-06 09:40:00,60.4,60.58,60.4,60.51,39486.0,53.5905,53.7502,53.5905,53.6881,39486.0
2022-06-06 09:45:00,60.5,60.52,60.43,60.48,33071.0,53.6792,53.6969,53.6171,53.6614,33071.0
2022-06-06 09:50:00,60.48,60.49,60.35,60.4,51414.0,53.6614,53.6703,53.5461,53.5905,51414.0
2022-06-06 09:55:00,60.4,60.43,60.33,60.36,27758.0,53.5905,53.6171,53.5284,53.555,27758.0
2022-06-06 10:00:00,60.36,60.4,60.3,60.34,51100.0,53.555,53.5905,53.5017,53.5372,51100.0
2022-06-06 10:05:00,60.35,60.4,60.29,60.3,42885.0,53.5461,53.5905,53.4929,53.5017,42885.0
2022-06-06 10:10:00,60.3,60.35,60.25,60.26,32653.0,53.5017,53.5461,53.4574,53.4662,32653.0
2022-06-06 10:15:00,60.29,60.3,60.22,60.25,39639.0,53.4929,53.5017,53.4308,53.4574,39639.0
2022-06-06 10:20:00,60.24,60.24,60.07,60.07,47206.0,53.4485,53.4485,53.2977,53.2977,47206.0
2022-06-06 10:25:00,60.07,60.25,60.06,60.25,61708.0,53.2977,53.4574,53.2888,53.4574,61708.0
2022-06-06 10:30:00,60.24,60.27,60.19,60.24,28788.0,53.4485,53.4751,53.4041,53.4485,28788.0
2022-06-06 10:35:00,60.23,60.25,60.2,60.25,23886.0,53.4396,53.4574,53.413,53.4574,23886.0
2022-06-06 10:40:00,60.27,60.35,60.24,60.34,28216.0,53.4751,53.5461,53.4485,53.5372,28216.0
2022-06-06 10:45:00,60.35,60.35,60.28,60.33,46904.0,53.5461,53.5461,53.484,53.5284,46904.0
2022-06-06 10:50:00,60.33,60.39,60.3,60.38,27381.0,53.5284,53.5816,53.5017,53.5727,27381.0
2022-06-06 10:55:00,60.38,60.46,60.37,60.42,31138.0,53.5727,53.6437,53.5638,53.6082,31138.0
2022-06-06 11:00:00,60.42,60.43,60.33,60.33,29349.0,53.6082,53.6171,53.5284,53.5284,29349.0
2022-06-06 11:05:00,60.34,60.38,60.27,60.27,26178.0,53.5372,53.5727,53.4751,53.4751,26178.0
2022-06-06 11:10:00,60.26,60.27,60.11,60.13,19782.0,53.4662,53.4751,53.3332,53.3509,19782.0
2022-06-06 11:15:00,60.13,60.14,60.06,60.07,49349.0,53.3509,53.3598,53.2888,53.2977,49349.0
2022-06-06 11:20:00,60.07,60.21,60.05,60.2,40260.0,53.2977,53.4219,53.2799,53.413,40260.0
2022-06-06 11:25:00,60.19,60.2,60.14,60.16,42696.0,53.4041,53.413,53.3598,53.3775,42696.0
2022-06-06 11:30:00,60.16,60.25,60.1,60.11,75263.0,53.3775,53.4574,53.3243,53.3332,75263.0
2022-06-06 11:35:00,60.12,60.19,59.97,59.97,165665.0,53.342,53.4041,53.2089,53.2089,165665.0
2022-06-06 11:40:00,59.98,60.0,59.95,59.98,45520.0,53.2178,53.2356,53.1912,53.2178,45520.0
2022-06-06 11:45:00,59.98,60.02,59.93,59.96,28519.0,53.2178,53.2533,53.1735,53.2001,28519.0
2022-06-06 11:50:00,59.95,59.98,59.92,59.98,17006.0,53.1912,53.2178,53.1646,53.2178,17006.0
2022-06-06 11:55:00,59.98,60.13,59.97,60.13,18762.0,53.2178,53.3509,53.2089,53.3509,18762.0
2022-06-06 12:00:00,60.16,60.18,60.02,60.05,17717.0,53.3775,53.3953,53.2533,53.2799,17717.0
2022-06-06 12:05:00,60.06,60.12,60.02,60.04,9755.0,53.2888,53.342,53.2533,53.2711,9755.0
2022-06-06 12:10:00,60.05,60.09,60.02,60.02,11562.0,53.2799,53.3154,53.2533,53.2533,11562.0
2022-06-06 12:15:00,60.02,60.03,59.95,59.98,26662.0,53.2533,53.2622,53.1912,53.2178,26662.0
2022-06-06 12:20:00,59.97,59.99,59.89,59.89,11301.0,53.2089,53.2267,53.138,53.138,11301.0
2022-06-06 12:25:00,59.88,59.94,59.88,59.9,10176.0,53.1291,53.1823,53.1291,53.1468,10176.0
2022-06-06 12:30:00,59.91,60.01,59.9,60.01,16522.0,53.1557,53.2444,53.1468,53.2444,16522.0
2022-06-06 12:35:00,60.01,60.06,60.01,60.06,14350.0,53.2444,53.2888,53.2444,53.2888,14350.0
2022-06-06 12:40:00,60.06,60.06,60.0,60.04,16748.0,53.2888,53.2888,53.2356,53.2711,16748.0
2022-06-06 12:45:00,60.04,60.15,60.03,60.15,12737.0,53.2711,53.3687,53.2622,53.3687,12737.0
2022-06-06 12:50:00,60.14,60.18,60.06,60.16,15344.0,53.3598,53.3953,53.2888,53.3775,15344.0
2022-06-06 12:55:00,60.16,60.22,60.14,60.18,15251.0,53.3775,53.4308,53.3598,53.3953,15251.0
2022-06-06 13:00:00,60.2,60.2,60.09,60.12,16137.0,53.413,53.413,53.3154,53.342,16137.0
2022-06-06 13:05:00,60.11,60.19,60.09,60.18,12259.0,53.3332,53.4041,53.3154,53.3953,12259.0
2022-06-06 13:10:00,60.19,60.19,60.13,60.16,11200.0,53.4041,53.4041,53.3509,53.3775,11200.0
2022-06-06 13:15:00,60.16,60.2,60.15,60.19,8012.0,53.3775,53.413,53.3687,53.4041,8012.0
2022-06-06 13:20:00,60.18,60.24,60.17,60.21,14505.0,53.3953,53.4485,53.3864,53.4219,14505.0
2022-06-06 13:25:00,60.21,60.25,60.19,60.25,13901.0,53.4219,53.4574,53.4041,53.4574,13901.0
2022-06-06 13:30:00,60.24,60.27,60.23,60.26,9756.0,53.4485,53.4751,53.4396,53.4662,9756.0
2022-06-06 13:35:00,60.26,60.33,60.24,60.3,12937.0,53.4662,53.5284,53.4485,53.5017,12937.0
2022-06-06 13:40:00,60.3,60.36,60.28,60.3,22988.0,53.5017,53.555,53.484,53.5017,22988.0
2022-06-06 13:45:00,60.3,60.39,60.3,60.38,22991.0,53.5017,53.5816,53.5017,53.5727,22991.0
2022-06-06 13:50:00,60.39,60.42,60.36,60.41,14614.0,53.5816,53.6082,53.555,53.5993,14614.0
2022-06-06 13:55:00,60.42,60.47,60.39,60.44,19185.0,53.6082,53.6526,53.5816,53.626,19185.0
2022-06-06 14:00:00,60.44,60.45,60.39,60.41,9062.0,53.626,53.6348,53.5816,53.5993,9062.0
2022-06-06 14:05:00,60.41,60.44,60.31,60.34,18863.0,53.5993,53.626,53.5106,53.5372,18863.0
2022-06-06 14:10:00,60.35,60.41,60.33,60.36,9033.0,53.5461,53.5993,53.5284,53.555,9033.0
2022-06-06 14:15:00,60.35,60.37,60.32,60.37,22275.0,53.5461,53.5638,53.5195,53.5638,22275.0
2022-06-06 14:20:00,60.36,60.37,60.31,60.33,23588.0,53.555,53.5638,53.5106,53.5284,23588.0
2022-06-06 14:25:00,60.32,60.35,60.29,60.31,67045.0,53.5195,53.5461,53.4929,53.5106,67045.0
2022-06-06 14:30:00,60.3,60.31,60.22,60.27,19079.0,53.5017,53.5106,53.4308,53.4751,19079.0
2022-06-06 14:35:00,60.27,60.3,60.21,60.24,19251.0,53.4751,53.5017,53.4219,53.4485,19251.0
2022-06-06 14:40:00,60.25,60.28,60.23,60.27,14967.0,53.4574,53.484,53.4396,53.4751,14967.0
2022-06-06 14:45:00,60.27,60.27,60.2,60.2,9630.0,53.4751,53.4751,53.413,53.413,9630.0
2022-06-06 14:50:00,60.2,60.2,60.13,60.19,19758.0,53.413,53.413,53.3509,53.4041,19758.0
2022-06-06 14:55:00,60.17,60.24,60.17,60.17,12773.0,53.3864,53.4485,53.3864,53.3864,12773.0
2022-06-06 15:00:00,60.17,60.19,60.14,60.16,14605.0,53.3864,53.4041,53.3598,53.3775,14605.0
2022-06-06 15:05:00,60.16,60.16,60.07,60.08,19548.0,53.3775,53.3775,53.2977,53.3065,19548.0
2022-06-06 15:10:00,60.07,60.1,60.03,60.07,21965.0,53.2977,53.3243,53.2622,53.2977,21965.0
2022-06-06 15:15:00,60.07,60.12,60.04,60.04,14313.0,53.2977,53.342,53.2711,53.2711,14313.0
2022-06-06 15:20:00,60.04,60.12,60.01,60.09,25518.0,53.2711,53.342,53.2444,53.3154,25518.0
2022-06-06 15:25:00,60.1,60.16,60.09,60.14,26925.0,53.3243,53.3775,53.3154,53.3598,26925.0
2022-06-06 15:30:00,60.14,60.21,60.12,60.2,25808.0,53.3598,53.4219,53.342,53.413,25808.0
2022-06-06 15:35:00,60.2,60.21,60.15,60.21,33692.0,53.413,53.4219,53.3687,53.4219,33692.0
2022-06-06 15:40:00,60.2,60.22,60.16,60.18,37903.0,53.413,53.4308,53.3775,53.3953,37903.0
2022-06-06 15:45:00,60.18,60.21,60.1,60.11,55566.0,53.3953,53.4219,53.3243,53.3332,55566.0
2022-06-06 15:50:00,60.09,60.21,60.08,60.19,99370.0,53.3154,53.4219,53.3065,53.4041,99370.0
2022-06-06 15:55:00,60.19,60.19,60.06,60.14,174464.0,53.4041,53.4041,53.2888,53.3598,174464.0
2022-06-07 09:30:00,60.2,60.41,60.17,60.37,316855.0,53.413,53.5993,53.3864,53.5638,316855.0
2022-06-07 09:35:00,60.37,60.46,60.32,60.44,52601.0,53.5638,53.6437,53.5195,53.626,52601.0
2022-06-07 09:40:00,60.46,60.56,60.44,60.55,83521.0,53.6437,53.7324,53.626,53.7236,83521.0
2022-06-07 09:45:00,60.56,60.77,60.55,60.75,70336.0,53.7324,53.9188,53.7236,53.901,70336.0
2022-06-07 09:50:00,60.76,60.84,60.73,60.76,82968.0,53.9099,53.9809,53.8833,53.9099,82968.0
2022-06-07 09:55:00,60.76,60.8,60.7,60.77,58447.0,53.9099,53.9454,53.8566,53.9188,58447.0
2022-06-07 10:00:00,60.78,60.79,60.68,60.71,59433.0,53.9276,53.9365,53.8389,53.8655,59433.0
2022-06-07 10:05:00,60.7,60.73,60.64,60.7,38679.0,53.8566,53.8833,53.8034,53.8566,38679.0
2022-06-07 10:10:00,60.71,60.73,60.56,60.62,67155.0,53.8655,53.8833,53.7324,53.7857,67155.0
2022-06-07 10:15:00,60.62,60.68,60.58,60.67,49887.0,53.7857,53.8389,53.7502,53.83,49887.0
2022-06-07 10:20:00,60.67,60.77,60.65,60.76,27425.0,53.83,53.9188,53.8123,53.9099,27425.0
2022-06-07 10:25:00,60.76,60.82,60.73,60.8,40869.0,53.9099,53.9631,53.8833,53.9454,40869.0
2022-06-07 10:30:00,60.81,60.83,60.76,60.81,33323.0,53.9542,53.972,53.9099,53.9542,33323.0
2022-06-07 10:35:00,60.82,60.83,60.72,60.75,43193.0,53.9631,53.972,53.8744,53.901,43193.0
2022-06-07 10:40:00,60.75,60.85,60.73,60.79,43593.0,53.901,53.9897,53.8833,53.9365,43593.0
2022-06-07 10:45:00,60.79,60.85,60.75,60.85,30397.0,53.9365,53.9897,53.901,53.9897,30397.0
2022-06-07 10:50:00,60.86,60.87,60.81,60.86,29609.0,53.9986,54.0075,53.9542,53.9986,29609.0
2022-06-07 10:55:00,60.85,60.85,60.78,60.83,22955.0,53.9897,53.9897,53.9276,53.972,22955.0
2022-06-07 11:00:00,60.84,60.89,60.83,60.85,28203.0,53.9809,54.0252,53.972,53.9897,28203.0
2022-06-07 11:05:00,60.86,60.87,60.79,60.83,18763.0,53.9986,54.0075,53.9365,53.972,18763.0
2022-06-07 11:10:00,60.83,60.9,60.81,60.89,17805.0,53.972,54.0341,53.9542,54.0252,17805.0
2022-06-07 11:15:00,60.89,60.94,60.85,60.88,52638.0,54.0252,54.0696,53.9897,54.0163,52638.0
2022-06-07 11:20:00,60.88,60.89,60.81,60.85,32741.0,54.0163,54.0252,53.9542,53.9897,32741.0
2022-06-07 11:25:00,60.84,60.89,60.83,60.87,69122.0,53.9809,54.0252,53.972,54.0075,69122.0
2022-06-07 11:30:00,60.86,60.9,60.84,60.85,145713.0,53.9986,54.0341,53.9809,53.9897,145713.0
2022-06-07 11:35:00,60.87,60.89,60.76,60.79,133155.0,54.0075,54.0252,53.9099,53.9365,133155.0
2022-06-07 11:40:00,60.8,60.87,60.79,60.87,20359.0,53.9454,54.0075,53.9365,54.0075,20359.0
2022-06-07 11:45:00,60.86,60.89,60.84,60.87,18257.0,53.9986,54.0252,53.9809,54.0075,18257.0
2022-06-07 11:50:00,60.86,60.87,60.83,60.86,20323.0,53.9986,54.0075,53.972,53.9986,20323.0
2022-06-07 11:55:00,60.87,60.94,60.86,60.92,22287.0,54.0075,54.0696,53.9986,54.0518,22287.0
2022-06-07 12:00:00,60.93,60.94,60.91,60.93,16039.0,54.0607,54.0696,54.043,54.0607,16039.0
2022-06-07 12:05:00,60.92,60.97,60.9,60.96,40524.0,54.0518,54.0962,54.0341,54.0873,40524.0
2022-06-07 12:10:00,60.97,60.99,60.94,60.99,60636.0,54.0962,54.1139,54.0696,54.1139,60636.0
2022-06-07 12:15:00,60.98,60.99,60.95,60.98,42948.0,54.1051,54.1139,54.0785,54.1051,42948.0
2022-06-07 12:20:00,60.98,61.15,60.98,61.13,282278.0,54.1051,54.2559,54.1051,54.2382,282278.0
2022-06-07 12:25:00,61.13,61.18,61.12,61.14,32362.0,54.2382,54.2825,54.2293,54.247,32362.0
2022-06-07 12:30:00,61.13,61.15,61.08,61.14,46546.0,54.2382,54.2559,54.1938,54.247,46546.0
2022-06-07 12:35:00,61.13,61.16,61.02,61.02,63303.0,54.2382,54.2648,54.1406,54.1406,63303.0
2022-06-07 12:40:00,61.02,61.12,61.02,61.11,27302.0,54.1406,54.2293,54.1406,54.2204,27302.0
2022-06-07 12:45:00,61.12,61.17,61.11,61.15,33672.0,54.2293,54.2737,54.2204,54.2559,33672.0
2022-06-07 12:50:00,61.15,61.17,61.11,61.14,20888.0,54.2559,54.2737,54.2204,54.247,20888.0
2022-06-07 12:55:00,61.15,61.19,61.14,61.18,45910.0,54.2559,54.2914,54.247,54.2825,45910.0
2022-06-07 13:00:00,61.18,61.2,61.11,61.14,31533.0,54.2825,54.3003,54.2204,54.247,31533.0
2022-06-07 13:05:00,61.13,61.13,61.07,61.13,15623.0,54.2382,54.2382,54.1849,54.2382,15623.0
2022-06-07 13:10:00,61.12,61.14,61.04,61.07,33200.0,54.2293,54.247,54.1583,54.1849,33200.0
2022-06-07 13:15:00,61.07,61.1,61.05,61.05,59108.0,54.1849,54.2115,54.1672,54.1672,59108.0
2022-06-07 13:20:00,61.06,61.17,61.04,61.17,41524.0,54.1761,54.2737,54.1583,54.2737,41524.0
2022-06-07 13:25:00,61.16,61.18,61.13,61.15,12849.0,54.2648,54.2825,54.2382,54.2559,12849.0
2022-06-07 13:30:00,61.14,61.17,61.1,61.14,37560.0,54.247,54.2737,54.2115,54.247,37560.0
2022-06-07 13:35:00,61.13,61.2,61.13,61.18,31730.0,54.2382,54.3003,54.2382,54.2825,31730.0
2022-06-07 13:40:00,61.19,61.22,61.14,61.2,39664.0,54.2914,54.318,54.247,54.3003,39664.0
2022-06-07 13:45:00,61.21,61.24,61.18,61.24,28253.0,54.3091,54.3358,54.2825,54.3358,28253.0
2022-06-07 13:50:00,61.22,61.26,61.22,61.23,24333.0,54.318,54.3535,54.318,54.3269,24333.0
2022-06-07 13:55:00,61.24,61.24,61.16,61.19,12929.0,54.3358,54.3358,54.2648,54.2914,12929.0
2022-06-07 14:00:00,61.18,61.19,61.15,61.18,16655.0,54.2825,54.2914,54.2559,54.2825,16655.0
2022-06-07 14:05:00,61.18,61.29,61.16,61.27,23091.0,54.2825,54.3801,54.2648,54.3624,23091.0
2022-06-07 14:10:00,61.27,61.38,61.27,61.37,21831.0,54.3624,54.46,54.3624,54.4511,21831.0
2022-06-07 14:15:00,61.37,61.4,61.3,61.33,20392.0,54.4511,54.4777,54.389,54.4156,20392.0
2022-06-07 14:20:00,61.32,61.34,61.28,61.3,40601.0,54.4067,54.4245,54.3713,54.389,40601.0
2022-06-07 14:25:00,61.31,61.4,61.31,61.39,31478.0,54.3979,54.4777,54.3979,54.4689,31478.0
2022-06-07 14:30:00,61.38,61.41,61.35,61.39,36037.0,54.46,54.4866,54.4334,54.4689,36037.0
2022-06-07 14:35:00,61.39,61.42,61.37,61.39,26930.0,54.4689,54.4955,54.4511,54.4689,26930.0
2022-06-07 14:40:00,61.39,61.4,61.34,61.34,27778.0,54.4689,54.4777,54.4245,54.4245,27778.0
2022-06-07 14:45:00,61.33,61.38,61.29,61.32,22123.0,54.4156,54.46,54.3801,54.4067,22123.0
2022-06-07 14:50:00,61.32,61.38,61.32,61.38,17380.0,54.4067,54.46,54.4067,54.46,17380.0
2022-06-07 14:55:00,61.37,61.45,61.37,61.44,42778.0,54.4511,54.5221,54.4511,54.5132,42778.0
2022-06-07 15:00:00,61.45,61.49,61.44,61.47,36116.0,54.5221,54.5576,54.5132,54.5398,36116.0
2022-06-07 15:05:00,61.48,61.5,61.48,61.48,74489.0,54.5487,54.5665,54.5487,54.5487,74489.0
2022-06-07 15:10:00,61.49,61.59,61.48,61.58,231248.0,54.5576,54.6463,54.5487,54.6374,231248.0
2022-06-07 15:15:00,61.58,61.64,61.55,61.63,60005.0,54.6374,54.6907,54.6108,54.6818,60005.0
2022-06-07 15:20:00,61.62,61.68,61.61,61.67,48038.0,54.6729,54.7262,54.664,54.7173,48038.0
2022-06-07 15:25:00,61.67,61.67,61.6,61.64,56569.0,54.7173,54.7173,54.6552,54.6907,56569.0
2022-06-07 15:30:00,61.64,61.67,61.6,61.64,45884.0,54.6907,54.7173,54.6552,54.6907,45884.0
2022-06-07 15:35:00,61.65,61.65,61.58,61.63,30838.0,54.6995,54.6995,54.6374,54.6818,30838.0
2022-06-07 15:40:00,61.63,61.68,61.63,61.67,55240.0,54.6818,54.7262,54.6818,54.7173,55240.0
2022-06-07 15:45:00,61.67,61.68,61.58,61.59,91816.0,54.7173,54.7262,54.6374,54.6463,91816.0
2022-06-07 15:50:00,61.59,61.62,61.51,61.54,164247.0,54.6463,54.6729,54.5753,54.6019,164247.0
2022-06-07 15:55:00,61.54,61.57,61.51,61.54,190415.0,54.6019,54.6286,54.5753,54.6019,190415.0
2022-06-08 09:30:00,60.83,60.95,60.75,60.87,215280.0,53.972,54.0785,53.901,54.0075,215280.0
2022-06-08 09:35:00,60.9,60.95,60.8,60.93,90620.0,54.0341,54.0785,53.9454,54.0607,90620.0
2022-06-08 09:40:00,60.93,61.12,60.92,61.06,126946.0,54.0607,54.2293,54.0518,54.1761,126946.0
2022-06-08 09:45:00,61.06,61.2,61.04,61.15,107486.0,54.1761,54.3003,54.1583,54.2559,107486.0
2022-06-08 09:50:00,61.15,61.25,61.1,61.15,158252.0,54.2559,54.3446,54.2115,54.2559,158252.0
2022-06-08 09:55:00,61.15,61.19,61.08,61.16,51109.0,54.2559,54.2914,54.1938,54.2648,51109.0
2022-06-08 10:00:00,61.16,61.17,61.04,61.08,45849.0,54.2648,54.2737,54.1583,54.1938,45849.0
2022-06-08 10:05:00,61.08,61.08,60.99,61.08,47698.0,54.1938,54.1938,54.1139,54.1938,47698.0
2022-06-08 10:10:00,61.07,61.11,60.94,60.95,45292.0,54.1849,54.2204,54.0696,54.0785,45292.0
2022-06-08 10:15:00,60.95,61.03,60.94,61.0,73839.0,54.0785,54.1494,54.0696,54.1228,73839.0
2022-06-08 10:20:00,61.01,61.14,61.01,61.12,75717.0,54.1317,54.247,54.1317,54.2293,75717.0
2022-06-08 10:25:00,61.11,61.2,61.09,61.14,43349.0,54.2204,54.3003,54.2027,54.247,43349.0
2022-06-08 10:30:00,61.13,61.23,61.11,61.23,81572.0,54.2382,54.3269,54.2204,54.3269,81572.0
2022-06-08 10:35:00,61.23,61.25,61.14,61.15,68096.0,54.3269,54.3446,54.247,54.2559,68096.0
2022-06-08 10:40:00,61.16,61.22,61.11,61.13,35392.0,54.2648,54.318,54.2204,54.2382,35392.0
2022-06-08 10:45:00,61.13,61.21,61.13,61.14,26036.0,54.2382,54.3091,54.2382,54.247,26036.0
2022-06-08 10:50:00,61.15,61.2,61.15,61.16,43265.0,54.2559,54.3003,54.2559,54.2648,43265.0
2022-06-08 10:55:00,61.15,61.21,61.13,61.18,73894.0,54.2559,54.3091,54.2382,54.2825,73894.0
2022-06-08 11:00:00,61.18,61.19,61.11,61.13,67871.0,54.2825,54.2914,54.2204,54.2382,67871.0
2022-06-08 11:05:00,61.13,61.19,61.13,61.16,24011.0,54.2382,54.2914,54.2382,54.2648,24011.0
2022-06-08 11:10:00,61.16,61.22,61.15,61.21,31644.0,54.2648,54.318,54.2559,54.3091,31644.0
2022-06-08 11:15:00,61.22,61.24,61.19,61.22,45292.0,54.318,54.3358,54.2914,54.318,45292.0
2022-06-08 11:20:00,61.22,61.24,61.19,61.21,32468.0,54.318,54.3358,54.2914,54.3091,32468.0
2022-06-08 11:25:00,61.22,61.27,61.2,61.25,45906.0,54.318,54.3624,54.3003,54.3446,45906.0
2022-06-08 11:30:00,61.26,61.36,61.2,61.29,228160.0,54.3535,54.4422,54.3003,54.3801,228160.0
2022-06-08 11:35:00,61.29,61.35,61.25,61.25,95947.0,54.3801,54.4334,54.3446,54.3446,95947.0
2022-06-08 11:40:00,61.26,61.31,61.25,61.27,31051.0,54.3535,54.3979,54.3446,54.3624,31051.0
2022-06-08 11:45:00,61.28,61.34,61.27,61.33,22443.0,54.3713,54.4245,54.3624,54.4156,22443.0
2022-06-08 11:50:00,61.34,61.39,61.3,61.35,19978.0,54.4245,54.4689,54.389,54.4334,19978.0
2022-06-08 11:55:00,61.35,61.38,61.34,61.37,23706.0,54.4334,54.46,54.4245,54.4511,23706.0
2022-06-08 12:00:00,61.37,61.5,61.37,61.5,33941.0,54.4511,54.5665,54.4511,54.5665,33941.0
2022-06-08 12:05:00,61.5,61.54,61.43,61.52,65343.0,54.5665,54.6019,54.5043,54.5842,65343.0
2022-06-08 12:10:00,61.53,61.63,61.5,61.56,48773.0,54.5931,54.6818,54.5665,54.6197,48773.0
2022-06-08 12:15:00,61.56,61.67,61.56,61.65,72881.0,54.6197,54.7173,54.6197,54.6995,72881.0
2022-06-08 12:20:00,61.66,61.66,61.46,61.48,33088.0,54.7084,54.7084,54.531,54.5487,33088.0
2022-06-08 12:25:00,61.49,61.52,61.43,61.49,17247.0,54.5576,54.5842,54.5043,54.5576,17247.0
2022-06-08 12:30:00,61.54,61.54,61.44,61.44,22234.0,54.6019,54.6019,54.5132,54.5132,22234.0
2022-06-08 12:35:00,61.45,61.47,61.37,61.37,27515.0,54.5221,54.5398,54.4511,54.4511,27515.0
2022-06-08 12:40:00,61.37,61.38,61.27,61.28,43316.0,54.4511,54.46,54.3624,54.3713,43316.0
2022-06-08 12:45:00,61.28,61.4,61.27,61.39,33568.0,54.3713,54.4777,54.3624,54.4689,33568.0
2022-06-08 12:50:00,61.39,61.44,61.38,61.43,24322.0,54.4689,54.5132,54.46,54.5043,24322.0
2022-06-08 12:55:00,61.44,61.53,61.42,61.53,20689.0,54.5132,54.5931,54.4955,54.5931,20689.0
2022-06-08 13:00:00,61.54,61.55,61.4,61.43,28902.0,54.6019,54.6108,54.4777,54.5043,28902.0
2022-06-08 13:05:00,61.44,61.57,61.4,61.56,34761.0,54.5132,54.6286,54.4777,54.6197,34761.0
2022-06-08 13:10:00,61.56,61.56,61.46,61.48,20783.0,54.6197,54.6197,54.531,54.5487,20783.0
2022-06-08 13:15:00,61.47,61.54,61.46,61.47,15226.0,54.5398,54.6019,54.531,54.5398,15226.0
2022-06-08 13:20:00,61.47,61.47,61.36,61.37,18208.0,54.5398,54.5398,54.4422,54.4511,18208.0
2022-06-08 13:25:00,61.37,61.42,61.36,61.37,73058.0,54.4511,54.4955,54.4422,54.4511,73058.0
2022-06-08 13:30:00,61.36,61.39,61.25,61.3,46199.0,54.4422,54.4689,54.3446,54.389,46199.0
2022-06-08 13:35:00,61.3,61.31,61.16,61.17,36886.0,54.389,54.3979,54.2648,54.2737,36886.0
2022-06-08 13:40:00,61.17,61.35,61.16,61.35,43973.0,54.2737,54.4334,54.2648,54.4334,43973.0
2022-06-08 13:45:00,61.35,61.42,61.31,61.41,48427.0,54.4334,54.4955,54.3979,54.4866,48427.0
2022-06-08 13:50:00,61.41,61.44,61.28,61.32,42397.0,54.4866,54.5132,54.3713,54.4067,42397.0
2022-06-08 13:55:00,61.32,61.36,61.24,61.24,25028.0,54.4067,54.4422,54.3358,54.3358,25028.0
2022-06-08 14:00:00,61.26,61.3,61.22,61.24,34457.0,54.3535,54.389,54.318,54.3358,34457.0
2022-06-08 14:05:00,61.24,61.24,61.2,61.23,75215.0,54.3358,54.3358,54.3003,54.3269,75215.0
2022-06-08 14:10:00,61.23,61.27,61.2,61.25,35962.0,54.3269,54.3624,54.3003,54.3446,35962.0
2022-06-08 14:15:00,61.26,61.27,61.17,61.19,22359.0,54.3535,54.3624,54.2737,54.2914,22359.0
2022-06-08 14:20:00,61.19,61.24,61.19,61.21,19313.0,54.2914,54.3358,54.2914,54.3091,19313.0
2022-06-08 14:25:00,61.2,61.22,61.1,61.15,48968.0,54.3003,54.318,54.2115,54.2559,48968.0
2022-06-08 14:30:00,61.15,61.22,61.1,61.1,23101.0,54.2559,54.318,54.2115,54.2115,23101.0
2022-06-08 14:35:00,61.1,61.11,61.0,61.02,50775.0,54.2115,54.2204,54.1228,54.1406,50775.0
2022-06-08 14:40:00,61.02,61.14,61.01,61.09,36042.0,54.1406,54.247,54.1317,54.2027,36042.0
2022-06-08 14:45:00,61.09,61.15,61.07,61.09,35485.0,54.2027,54.2559,54.1849,54.2027,35485.0
2022-06-08 14:50:00,61.09,61.12,61.05,61.06,68799.0,54.2027,54.2293,54.1672,54.1761,68799.0
2022-06-08 14:55:00,61.05,61.13,61.01,61.11,58491.0,54.1672,54.2382,54.1317,54.2204,58491.0
2022-06-08 15:00:00,61.09,61.11,61.03,61.06,49356.0,54.2027,54.2204,54.1494,54.1761,49356.0
2022-06-08 15:05:00,61.05,61.07,61.01,61.02,130767.0,54.1672,54.1849,54.1317,54.1406,130767.0
2022-06-08 15:10:00,61.03,61.16,61.01,61.14,31856.0,54.1494,54.2648,54.1317,54.247,31856.0
2022-06-08 15:15:00,61.15,61.19,61.11,61.15,30359.0,54.2559,54.2914,54.2204,54.2559,30359.0
2022-06-08 15:20:00,61.15,61.21,61.13,61.2,31497.0,54.2559,54.3091,54.2382,54.3003,31497.0
2022-06-08 15:25:00,61.2,61.24,61.15,61.17,38425.0,54.3003,54.3358,54.2559,54.2737,38425.0
2022-06-08 15:30:00,61.17,61.26,61.16,61.26,58441.0,54.2737,54.3535,54.2648,54.3535,58441.0
2022-06-08 15:35:00,61.25,61.32,61.24,61.32,49858.0,54.3446,54.4067,54.3358,54.4067,49858.0
2022-06-08 15:40:00,61.32,61.34,61.22,61.23,68763.0,54.4067,54.4245,54.318,54.3269,68763.0
2022-06-08 15:45:00,61.24,61.24,61.1,61.11,78030.0,54.3358,54.3358,54.2115,54.2204,78030.0
2022-06-08 15:50:00,61.12,61.21,61.11,61.18,63241.0,54.2293,54.3091,54.2204,54.2825,63241.0
2022-06-08 15:55:00,61.18,61.34,61.18,61.32,275450.0,54.2825,54.4245,54.2825,54.4067,275450.0
2022-06-09 09:30:00,60.74,60.86,60.61,60.71,142696.0,53.8921,53.9986,53.7768,53.8655,142696.0
2022-06-09 09:35:00,60.68,60.81,60.66,60.77,33134.0,53.8389,53.9542,53.8212,53.9188,33134.0
2022-06-09 09:40:00,60.74,60.8,60.5,60.56,70298.0,53.8921,53.9454,53.6792,53.7324,70298.0
2022-06-09 09:45:00,60.55,60.6,60.33,60.38,53448.0,53.7236,53.7679,53.5284,53.5727,53448.0
2022-06-09 09:50:00,60.38,60.61,60.36,60.54,50342.0,53.5727,53.7768,53.555,53.7147,50342.0
2022-06-09 09:55:00,60.55,60.66,60.51,60.66,26112.0,53.7236,53.8212,53.6881,53.8212,26112.0
2022-06-09 10:00:00,60.68,60.75,60.62,60.66,23271.0,53.8389,53.901,53.7857,53.8212,23271.0
2022-06-09 10:05:00,60.66,60.67,60.42,60.45,40314.0,53.8212,53.83,53.6082,53.6348,40314.0
2022-06-09 10:10:00,60.46,60.47,60.37,60.44,37702.0,53.6437,53.6526,53.5638,53.626,37702.0
2022-06-09 10:15:00,60.44,60.6,60.42,60.6,53791.0,53.626,53.7679,53.6082,53.7679,53791.0
2022-06-09 10:20:00,60.6,60.63,60.54,60.57,24609.0,53.7679,53.7945,53.7147,53.7413,24609.0
2022-06-09 10:25:00,60.57,60.58,60.51,60.57,29143.0,53.7413,53.7502,53.6881,53.7413,29143.0
2022-06-09 10:30:00,60.57,60.59,60.46,60.53,18782.0,53.7413,53.759,53.6437,53.7058,18782.0
2022-06-09 10:35:00,60.53,60.56,60.46,60.48,27016.0,53.7058,53.7324,53.6437,53.6614,27016.0
2022-06-09 10:40:00,60.48,60.49,60.3,60.36,32796.0,53.6614,53.6703,53.5017,53.555,32796.0
2022-06-09 10:45:00,60.38,60.43,60.36,60.41,28808.0,53.5727,53.6171,53.555,53.5993,28808.0
2022-06-09 10:50:00,60.41,60.44,60.33,60.34,38651.0,53.5993,53.626,53.5284,53.5372,38651.0
2022-06-09 10:55:00,60.34,60.42,60.32,60.37,40578.0,53.5372,53.6082,53.5195,53.5638,40578.0
2022-06-09 11:00:00,60.38,60.42,60.22,60.25,28398.0,53.5727,53.6082,53.4308,53.4574,28398.0
2022-06-09 11:05:00,60.25,60.28,60.16,60.22,48109.0,53.4574,53.484,53.3775,53.4308,48109.0
2022-06-09 11:10:00,60.21,60.26,60.18,60.25,36495.0,53.4219,53.4662,53.3953,53.4574,36495.0
2022-06-09 11:15:00,60.25,60.25,60.16,60.17,25501.0,53.4574,53.4574,53.3775,53.3864,25501.0
2022-06-09 11:20:00,60.17,60.25,60.16,60.21,31713.0,53.3864,53.4574,53.3775,53.4219,31713.0
2022-06-09 11:25:00,60.21,60.22,60.11,60.12,32996.0,53.4219,53.4308,53.3332,53.342,32996.0
2022-06-09 11:30:00,60.12,60.16,59.98,60.05,235760.0,53.342,53.3775,53.2178,53.2799,235760.0
2022-06-09 11:35:00,60.05,60.13,60.01,60.13,66165.0,53.2799,53.3509,53.2444,53.3509,66165.0
2022-06-09 11:40:00,60.13,60.29,60.13,60.29,14791.0,53.3509,53.4929,53.3509,53.4929,14791.0
2022-06-09 11:45:00,60.26,60.28,60.15,60.17,23308.0,53.4662,53.484,53.3687,53.3864,23308.0
2022-06-09 11:50:00,60.16,60.2,60.13,60.19,16378.0,53.3775,53.413,53.3509,53.4041,16378.0
2022-06-09 11:55:00,60.18,60.28,60.18,60.28,5853.0,53.3953,53.484,53.3953,53.484,5853.0
2022-06-09 12:00:00,60.28,60.3,60.25,60.28,13825.0,53.484,53.5017,53.4574,53.484,13825.0
2022-06-09 12:05:00,60.28,60.28,60.18,60.19,16767.0,53.484,53.484,53.3953,53.4041,16767.0
2022-06-09 12:10:00,60.17,60.18,60.07,60.13,11030.0,53.3864,53.3953,53.2977,53.3509,11030.0
2022-06-09 12:15:00,60.12,60.12,60.04,60.04,26029.0,53.342,53.342,53.2711,53.2711,26029.0
2022-06-09 12:20:00,60.04,60.14,60.03,60.14,11678.0,53.2711,53.3598,53.2622,53.3598,11678.0
2022-06-09 12:25:00,60.13,60.22,60.12,60.19,9432.0,53.3509,53.4308,53.342,53.4041,9432.0
2022-06-09 12:30:00,60.2,60.25,60.15,60.19,13308.0,53.413,53.4574,53.3687,53.4041,13308.0
2022-06-09 12:35:00,60.18,60.22,60.18,60.18,12353.0,53.3953,53.4308,53.3953,53.3953,12353.0
2022-06-09 12:40:00,60.17,60.26,60.12,60.25,8589.0,53.3864,53.4662,53.342,53.4574,8589.0
2022-06-09 12:45:00,60.25,60.27,60.22,60.26,15457.0,53.4574,53.4751,53.4308,53.4662,15457.0
2022-06-09 12:50:00,60.26,60.31,60.23,60.27,17020.0,53.4662,53.5106,53.4396,53.4751,17020.0
2022-06-09 12:55:00,60.27,60.32,60.23,60.32,27358.0,53.4751,53.5195,53.4396,53.5195,27358.0
2022-06-09 13:00:00,60.31,60.34,60.29,60.29,19945.0,53.5106,53.5372,53.4929,53.4929,19945.0
2022-06-09 13:05:00,60.3,60.32,60.25,60.27,12333.0,53.5017,53.5195,53.4574,53.4751,12333.0
2022-06-09 13:10:00,60.29,60.35,60.27,60.3,8581.0,53.4929,53.5461,53.4751,53.5017,8581.0
2022-06-09 13:15:00,60.3,60.33,60.27,60.32,11979.0,53.5017,53.5284,53.4751,53.5195,11979.0
2022-06-09 13:20:00,60.31,60.33,60.2,60.21,21532.0,53.5106,53.5284,53.413,53.4219,21532.0
2022-06-09 13:25:00,60.2,60.21,60.14,60.17,8276.0,53.413,53.4219,53.3598,53.3864,8276.0
2022-06-09 13:30:00,60.17,60.17,60.08,60.1,17970.0,53.3864,53.3864,53.3065,53.3243,17970.0
2022-06-09 13:35:00,60.1,60.14,60.06,60.13,18154.0,53.3243,53.3598,53.2888,53.3509,18154.0
2022-06-09 13:40:00,60.13,60.14,60.09,60.09,11420.0,53.3509,53.3598,53.3154,53.3154,11420.0
2022-06-09 13:45:00,60.1,60.15,60.07,60.09,11868.0,53.3243,53.3687,53.2977,53.3154,11868.0
2022-06-09 13:50:00,60.13,60.19,60.12,60.18,17194.0,53.3509,53.4041,53.342,53.3953,17194.0
2022-06-09 13:55:00,60.17,60.28,60.15,60.27,11469.0,53.3864,53.484,53.3687,53.4751,11469.0
2022-06-09 14:00:00,60.26,60.27,60.18,60.21,9331.0,53.4662,53.4751,53.3953,53.4219,9331.0
2022-06-09 14:05:00,60.2,60.27,60.19,60.23,9643.0,53.413,53.4751,53.4041,53.4396,9643.0
2022-06-09 14:10:00,60.22,60.29,60.22,60.28,13279.0,53.4308,53.4929,53.4308,53.484,13279.0
2022-06-09 14:15:00,60.27,60.3,60.19,60.22,21402.0,53.4751,53.5017,53.4041,53.4308,21402.0
2022-06-09 14:20:00,60.22,60.25,60.14,60.16,12658.0,53.4308,53.4574,53.3598,53.3775,12658.0
2022-06-09 14:25:00,60.15,60.21,60.13,60.2,11959.0,53.3687,53.4219,53.3509,53.413,11959.0
2022-06-09 14:30:00,60.19,60.19,60.1,60.12,12515.0,53.4041,53.4041,53.3243,53.342,12515.0
2022-06-09 14:35:00,60.13,60.16,60.1,60.15,16320.0,53.3509,53.3775,53.3243,53.3687,16320.0
2022-06-09 14:40:00,60.16,60.18,60.07,60.09,14690.0,53.3775,53.3953,53.2977,53.3154,14690.0
2022-06-09 14:45:00,60.1,60.18,60.1,60.16,13141.0,53.3243,53.3953,53.3243,53.3775,13141.0
2022-06-09 14:50:00,60.17,60.19,60.12,60.16,16432.0,53.3864,53.4041,53.342,53.3775,16432.0
2022-06-09 14:55:00,60.14,60.21,60.08,60.09,29471.0,53.3598,53.4219,53.3065,53.3154,29471.0
2022-06-09 15:00:00,60.09,60.09,60.0,60.01,20767.0,53.3154,53.3154,53.2356,53.2444,20767.0
2022-06-09 15:05:00,60.01,60.03,59.95,59.97,21596.0,53.2444,53.2622,53.1912,53.2089,21596.0
2022-06-09 15:10:00,59.97,59.99,59.91,59.92,32831.0,53.2089,53.2267,53.1557,53.1646,32831.0
2022-06-09 15:15:00,59.92,59.96,59.88,59.93,25583.0,53.1646,53.2001,53.1291,53.1735,25583.0
2022-06-09 15:20:00,59.94,59.96,59.84,59.88,27962.0,53.1823,53.2001,53.0936,53.1291,27962.0
2022-06-09 15:25:00,59.88,59.88,59.76,59.76,35343.0,53.1291,53.1291,53.0226,53.0226,35343.0
2022-06-09 15:30:00,59.76,59.77,59.69,59.7,47948.0,53.0226,53.0315,52.9605,52.9694,47948.0
2022-06-09 15:35:00,59.7,59.75,59.68,59.72,67449.0,52.9694,53.0137,52.9516,52.9871,67449.0
2022-06-09 15:40:00,59.72,59.72,59.64,59.65,70055.0,52.9871,52.9871,52.9161,52.925,70055.0
2022-06-09 15:45:00,59.65,59.65,59.52,59.55,106285.0,52.925,52.925,52.8097,52.8363,106285.0
2022-06-09 15:50:00,59.54,59.67,59.51,59.67,146340.0,52.8274,52.9428,52.8008,52.9428,146340.0
2022-06-09 15:55:00,59.66,59.66,59.52,59.53,207980.0,52.9339,52.9339,52.8097,52.8185,207980.0
2022-06-10 09:30:00,57.94,58.0,57.67,57.72,315408.0,51.4078,51.461,51.1682,51.2126,315408.0
2022-06-10 09:35:00,57.7,57.84,57.6,57.61,67605.0,51.1949,51.3191,51.1061,51.115,67605.0
2022-06-10 09:40:00,57.6,57.84,57.57,57.82,116468.0,51.1061,51.3191,51.0795,51.3013,116468.0
2022-06-10 09:45:00,57.81,57.81,57.62,57.63,109184.0,51.2925,51.2925,51.1239,51.1328,109184.0
2022-06-10 09:50:00,57.63,57.86,57.61,57.82,138536.0,51.1328,51.3368,51.115,51.3013,138536.0
2022-06-10 09:55:00,57.83,58.02,57.82,58.02,161656.0,51.3102,51.4788,51.3013,51.4788,161656.0
2022-06-10 10:00:00,58.0,58.02,57.78,57.87,129071.0,51.461,51.4788,51.2658,51.3457,129071.0
2022-06-10 10:05:00,57.86,57.95,57.78,57.78,78284.0,51.3368,51.4167,51.2658,51.2658,78284.0
2022-06-10 10:10:00,57.79,57.79,57.71,57.75,54507.0,51.2747,51.2747,51.2037,51.2392,54507.0
2022-06-10 10:15:00,57.76,57.83,57.68,57.74,88564.0,51.2481,51.3102,51.1771,51.2304,88564.0
2022-06-10 10:20:00,57.75,57.86,57.72,57.82,154998.0,51.2392,51.3368,51.2126,51.3013,154998.0
2022-06-10 10:25:00,57.8,57.97,57.8,57.9,193972.0,51.2836,51.4344,51.2836,51.3723,193972.0
2022-06-10 10:30:00,57.9,58.0,57.86,57.88,147138.0,51.3723,51.461,51.3368,51.3546,147138.0
2022-06-10 10:35:00,57.88,57.92,57.79,57.91,76570.0,51.3546,51.3901,51.2747,51.3812,76570.0
2022-06-10 10:40:00,57.91,57.98,57.84,57.97,55638.0,51.3812,51.4433,51.3191,51.4344,55638.0
2022-06-10 10:45:00,57.96,58.0,57.87,57.93,58785.0,51.4256,51.461,51.3457,51.3989,58785.0
2022-06-10 10:50:00,57.95,58.06,57.95,58.04,38699.0,51.4167,51.5143,51.4167,51.4965,38699.0
2022-06-10 10:55:00,58.05,58.05,57.88,57.88,37871.0,51.5054,51.5054,51.3546,51.3546,37871.0
2022-06-10 11:00:00,57.87,57.88,57.65,57.67,86821.0,51.3457,51.3546,51.1505,51.1682,86821.0
2022-06-10 11:05:00,57.66,57.67,57.56,57.63,84898.0,51.1594,51.1682,51.0706,51.1328,84898.0
2022-06-10 11:10:00,57.62,57.75,57.6,57.73,88900.0,51.1239,51.2392,51.1061,51.2215,88900.0
2022-06-10 11:15:00,57.72,57.75,57.67,57.72,44486.0,51.2126,51.2392,51.1682,51.2126,44486.0
2022-06-10 11:20:00,57.72,57.76,57.66,57.66,78192.0,51.2126,51.2481,51.1594,51.1594,78192.0
2022-06-10 11:25:00,57.65,57.71,57.6,57.67,61705.0,51.1505,51.2037,51.1061,51.1682,61705.0
2022-06-10 11:30:00,57.68,57.78,57.62,57.7,130349.0,51.1771,51.2658,51.1239,51.1949,130349.0
2022-06-10 11:35:00,57.69,57.69,57.59,57.6,66708.0,51.186,51.186,51.0973,51.1061,66708.0
2022-06-10 11:40:00,57.59,57.8,57.57,57.8,38109.0,51.0973,51.2836,51.0795,51.2836,38109.0
2022-06-10 11:45:00,57.8,57.84,57.64,57.64,36746.0,51.2836,51.3191,51.1416,51.1416,36746.0
2022-06-10 11:50:00,57.65,57.79,57.63,57.76,52711.0,51.1505,51.2747,51.1328,51.2481,52711.0
2022-06-10 11:55:00,57.75,57.89,57.66,57.88,51781.0,51.2392,51.3634,51.1594,51.3546,51781.0
2022-06-10 12:00:00,57.89,57.92,57.85,57.88,19262.0,51.3634,51.3901,51.328,51.3546,19262.0
2022-06-10 12:05:00,57.87,57.98,57.84,57.98,19243.0,51.3457,51.4433,51.3191,51.4433,19243.0
2022-06-10 12:10:00,57.98,57.99,57.87,57.87,34624.0,51.4433,51.4522,51.3457,51.3457,34624.0
2022-06-10 12:15:00,57.84,57.84,57.75,57.82,10978.0,51.3191,51.3191,51.2392,51.3013,10978.0
2022-06-10 12:20:00,57.83,57.9,57.77,57.77,24033.0,51.3102,51.3723,51.257,51.257,24033.0
2022-06-10 12:25:00,57.77,57.81,57.69,57.73,18789.0,51.257,51.2925,51.186,51.2215,18789.0
2022-06-10 12:30:00,57.73,57.75,57.63,57.63,10908.0,51.2215,51.2392,51.1328,51.1328,10908.0
2022-06-10 12:35:00,57.64,57.68,57.6,57.6,10445.0,51.1416,51.1771,51.1061,51.1061,10445.0
2022-06-10 12:40:00,57.58,57.67,57.57,57.63,20338.0,51.0884,51.1682,51.0795,51.1328,20338.0
2022-06-10 12:45:00,57.63,57.67,57.57,57.67,12717.0,51.1328,51.1682,51.0795,51.1682,12717.0
2022-06-10 12:50:00,57.66,57.66,57.55,57.55,16110.0,51.1594,51.1594,51.0618,51.0618,16110.0
2022-06-10 12:55:00,57.55,57.6,57.51,57.59,20220.0,51.0618,51.1061,51.0263,51.0973,20220.0
2022-06-10 13:00:00,57.6,57.6,57.47,57.52,54327.0,51.1061,51.1061,50.9908,51.0352,54327.0
2022-06-10 13:05:00,57.51,57.62,57.48,57.61,18421.0,51.0263,51.1239,50.9997,51.115,18421.0
2022-06-10 13:10:00,57.61,57.63,57.58,57.61,14727.0,51.115,51.1328,51.0884,51.115,14727.0
2022-06-10 13:15:00,57.6,57.61,57.51,57.58,16330.0,51.1061,51.115,51.0263,51.0884,16330.0
2022-06-10 13:20:00,57.58,57.58,57.52,57.55,11622.0,51.0884,51.0884,51.0352,51.0618,11622.0
2022-06-10 13:25:00,57.54,57.7,57.53,57.7,39136.0,51.0529,51.1949,51.044,51.1949,39136.0
2022-06-10 13:30:00,57.69,57.75,57.63,57.7,30907.0,51.186,51.2392,51.1328,51.1949,30907.0
2022-06-10 13:35:00,57.72,57.87,57.71,57.87,19746.0,51.2126,51.3457,51.2037,51.3457,19746.0
2022-06-10 13:40:00,57.88,57.88,57.79,57.83,16576.0,51.3546,51.3546,51.2747,51.3102,16576.0
2022-06-10 13:45:00,57.83,57.86,57.78,57.81,8406.0,51.3102,51.3368,51.2658,51.2925,8406.0
2022-06-10 13:50:00,57.82,57.83,57.67,57.7,36900.0,51.3013,51.3102,51.1682,51.1949,36900.0
2022-06-10 13:55:00,57.7,57.72,57.66,57.71,11502.0,51.1949,51.2126,51.1594,51.2037,11502.0
2022-06-10 14:00:00,57.72,57.72,57.6,57.62,25314.0,51.2126,51.2126,51.1061,51.1239,25314.0
2022-06-10 14:05:00,57.62,57.71,57.61,57.7,19381.0,51.1239,51.2037,51.115,51.1949,19381.0
2022-06-10 14:10:00,57.7,57.7,57.57,57.59,14991.0,51.1949,51.1949,51.0795,51.0973,14991.0
2022-06-10 14:15:00,57.59,57.7,57.56,57.7,14073.0,51.0973,51.1949,51.0706,51.1949,14073.0
2022-06-10 14:20:00,57.69,57.75,57.69,57.73,19289.0,51.186,51.2392,51.186,51.2215,19289.0
2022-06-10 14:25:00,57.73,57.82,57.73,57.75,19698.0,51.2215,51.3013,51.2215,51.2392,19698.0
2022-06-10 14:30:00,57.76,57.81,57.7,57.8,21113.0,51.2481,51.2925,51.1949,51.2836,21113.0
2022-06-10 14:35:00,57.79,57.8,57.74,57.75,29032.0,51.2747,51.2836,51.2304,51.2392,29032.0
2022-06-10 14:40:00,57.74,57.75,57.68,57.74,17503.0,51.2304,51.2392,51.1771,51.2304,17503.0
2022-06-10 14:45:00,57.75,57.87,57.75,57.86,27899.0,51.2392,51.3457,51.2392,51.3368,27899.0
2022-06-10 14:50:00,57.87,57.92,57.84,57.88,58852.0,51.3457,51.3901,51.3191,51.3546,58852.0
2022-06-10 14:55:00,57.89,58.03,57.87,58.01,33150.0,51.3634,51.4877,51.3457,51.4699,33150.0
2022-06-10 15:00:00,58.01,58.08,57.95,57.98,49620.0,51.4699,51.532,51.4167,51.4433,49620.0
2022-06-10 15:05:00,57.97,58.03,57.92,57.98,26898.0,51.4344,51.4877,51.3901,51.4433,26898.0
2022-06-10 15:10:00,57.98,58.12,57.98,58.09,30200.0,51.4433,51.5675,51.4433,51.5409,30200.0
2022-06-10 15:15:00,58.09,58.17,58.08,58.15,38801.0,51.5409,51.6119,51.532,51.5941,38801.0
2022-06-10 15:20:00,58.16,58.16,58.04,58.11,23234.0,51.603,51.603,51.4965,51.5586,23234.0
2022-06-10 15:25:00,58.13,58.24,58.12,58.13,40083.0,51.5764,51.674,51.5675,51.5764,40083.0
2022-06-10 15:30:00,58.13,58.14,58.05,58.12,38922.0,51.5764,51.5853,51.5054,51.5675,38922.0
2022-06-10 15:35:00,58.1,58.19,58.1,58.18,60841.0,51.5498,51.6296,51.5498,51.6207,60841.0
2022-06-10 15:40:00,58.17,58.24,58.07,58.14,55835.0,51.6119,51.674,51.5232,51.5853,55835.0
2022-06-10 15:45:00,58.15,58.16,58.03,58.07,66550.0,51.5941,51.603,51.4877,51.5232,66550.0
2022-06-10 15:50:00,58.06,58.13,58.02,58.08,125455.0,51.5143,51.5764,51.4788,51.532,125455.0
2022-06-10 15:55:00,58.08,58.1,57.98,57.98,251495.0,51.532,51.5498,51.4433,51.4433,251495.0
2022-06-13 09:30:00,56.0,56.17,55.91,56.1,345856.0,49.6865,49.8374,49.6067,49.7753,345856.0
2022-06-13 09:35:00,56.08,56.09,55.79,55.8,153901.0,49.7575,49.7664,49.5002,49.5091,153901.0
2022-06-13 09:40:00,55.79,55.8,55.61,55.73,87895.0,49.5002,49.5091,49.3405,49.447,87895.0
2022-06-13 09:45:00,55.74,55.92,55.69,55.73,76324.0,49.4558,49.6155,49.4115,49.447,76324.0
2022-06-13 09:50:00,55.77,55.83,55.69,55.81,82773.0,49.4825,49.5357,49.4115,49.5179,82773.0
2022-06-13 09:55:00,55.82,55.84,55.74,55.75,71729.0,49.5268,49.5446,49.4558,49.4647,71729.0
2022-06-13 10:00:00,55.76,55.79,55.6,55.66,118994.0,49.4736,49.5002,49.3316,49.3849,118994.0
2022-06-13 10:05:00,55.66,55.74,55.59,55.61,130206.0,49.3849,49.4558,49.3227,49.3405,130206.0
2022-06-13 10:10:00,55.59,55.64,55.44,55.45,123301.0,49.3227,49.3671,49.1897,49.1985,123301.0
2022-06-13 10:15:00,55.45,55.46,55.18,55.22,125866.0,49.1985,49.2074,48.959,48.9945,125866.0
2022-06-13 10:20:00,55.23,55.23,55.05,55.12,126814.0,49.0033,49.0033,48.8436,48.9057,126814.0
2022-06-13 10:25:00,55.12,55.17,55.06,55.09,172689.0,48.9057,48.9501,48.8525,48.8791,172689.0
2022-06-13 10:30:00,55.1,55.22,55.09,55.22,140120.0,48.888,48.9945,48.8791,48.9945,140120.0
2022-06-13 10:35:00,55.21,55.26,55.17,55.21,76834.0,48.9856,49.03,48.9501,48.9856,76834.0
2022-06-13 10:40:00,55.19,55.27,55.13,55.17,92266.0,48.9678,49.0388,48.9146,48.9501,92266.0
2022-06-13 10:45:00,55.18,55.22,55.06,55.08,53818.0,48.959,48.9945,48.8525,48.8702,53818.0
2022-06-13 10:50:00,55.08,55.19,55.03,55.14,96019.0,48.8702,48.9678,48.8259,48.9235,96019.0
2022-06-13 10:55:00,55.14,55.28,55.1,55.21,62061.0,48.9235,49.0477,48.888,48.9856,62061.0
2022-06-13 11:00:00,55.2,55.26,55.15,55.23,61545.0,48.9767,49.03,48.9324,49.0033,61545.0
2022-06-13 11:05:00,55.23,55.32,55.21,55.3,45291.0,49.0033,49.0832,48.9856,49.0654,45291.0
2022-06-13 11:10:00,55.3,55.54,55.3,55.54,41916.0,49.0654,49.2784,49.0654,49.2784,41916.0
2022-06-13 11:15:00,55.54,55.7,55.53,55.69,91330.0,49.2784,49.4203,49.2695,49.4115,91330.0
2022-06-13 11:20:00,55.69,55.76,55.66,55.76,130100.0,49.4115,49.4736,49.3849,49.4736,130100.0
2022-06-13 11:25:00,55.77,55.81,55.72,55.74,106160.0,49.4825,49.5179,49.4381,49.4558,106160.0
2022-06-13 11:30:00,55.74,55.86,55.65,55.7,197917.0,49.4558,49.5623,49.376,49.4203,197917.0
2022-06-13 11:35:00,55.68,55.8,55.67,55.76,106342.0,49.4026,49.5091,49.3937,49.4736,106342.0
2022-06-13 11:40:00,55.77,56.03,55.74,56.0,75772.0,49.4825,49.7131,49.4558,49.6865,75772.0
2022-06-13 11:45:00,56.0,56.19,55.96,56.18,39954.0,49.6865,49.8551,49.651,49.8462,39954.0
2022-06-13 11:50:00,56.18,56.26,56.05,56.08,69576.0,49.8462,49.9172,49.7309,49.7575,69576.0
2022-06-13 11:55:00,56.08,56.32,56.07,56.26,39927.0,49.7575,49.9704,49.7486,49.9172,39927.0
2022-06-13 12:00:00,56.27,56.38,56.22,56.23,37754.0,49.9261,50.0237,49.8817,49.8906,37754.0
2022-06-13 12:05:00,56.24,56.48,56.24,56.37,61903.0,49.8995,50.1124,49.8995,50.0148,61903.0
2022-06-13 12:10:00,56.36,56.56,56.31,56.53,39850.0,50.0059,50.1834,49.9616,50.1568,39850.0
2022-06-13 12:15:00,56.55,56.63,56.45,56.49,35350.0,50.1745,50.2455,50.0858,50.1213,35350.0
2022-06-13 12:20:00,56.53,56.57,56.41,56.45,31350.0,50.1568,50.1923,50.0503,50.0858,31350.0
2022-06-13 12:25:00,56.45,56.6,56.44,56.55,279616.0,50.0858,50.2189,50.0769,50.1745,279616.0
2022-06-13 12:30:00,56.54,56.79,56.46,56.74,121567.0,50.1656,50.3875,50.0947,50.3431,121567.0
2022-06-13 12:35:00,56.74,56.88,56.74,56.76,97329.0,50.3431,50.4673,50.3431,50.3608,97329.0
2022-06-13 12:40:00,56.76,56.77,56.51,56.51,54836.0,50.3608,50.3697,50.139,50.139,54836.0
2022-06-13 12:45:00,56.52,56.58,56.48,56.5,47416.0,50.1479,50.2011,50.1124,50.1302,47416.0
2022-06-13 12:50:00,56.48,56.55,56.41,56.43,54635.0,50.1124,50.1745,50.0503,50.068,54635.0
2022-06-13 12:55:00,56.42,56.45,56.33,56.33,35544.0,50.0592,50.0858,49.9793,49.9793,35544.0
2022-06-13 13:00:00,56.34,56.36,56.28,56.31,33413.0,49.9882,50.0059,49.935,49.9616,33413.0
2022-06-13 13:05:00,56.29,56.4,56.27,56.39,39378.0,49.9438,50.0414,49.9261,50.0326,39378.0
2022-06-13 13:10:00,56.39,56.39,56.28,56.3,54194.0,50.0326,50.0326,49.935,49.9527,54194.0
2022-06-13 13:15:00,56.3,56.32,56.25,56.28,30951.0,49.9527,49.9704,49.9083,49.935,30951.0
2022-06-13 13:20:00,56.27,56.33,56.24,56.3,33929.0,49.9261,49.9793,49.8995,49.9527,33929.0
2022-06-13 13:25:00,56.29,56.31,56.19,56.22,43529.0,49.9438,49.9616,49.8551,49.8817,43529.0
2022-06-13 13:30:00,56.23,56.31,56.22,56.29,36091.0,49.8906,49.9616,49.8817,49.9438,36091.0
2022-06-13 13:35:00,56.3,56.43,56.29,56.42,74902.0,49.9527,50.068,49.9438,50.0592,74902.0
2022-06-13 13:40:00,56.44,56.59,56.43,56.59,58487.0,50.0769,50.21,50.068,50.21,58487.0
2022-06-13 13:45:00,56.59,56.68,56.57,56.68,61565.0,50.21,50.2899,50.1923,50.2899,61565.0
2022-06-13 13:50:00,56.68,56.71,56.55,56.6,37553.0,50.2899,50.3165,50.1745,50.2189,37553.0
2022-06-13 13:55:00,56.62,56.71,56.6,56.62,44962.0,50.2366,50.3165,50.2189,50.2366,44962.0
2022-06-13 14:00:00,56.63,56.63,56.44,56.48,50884.0,50.2455,50.2455,50.0769,50.1124,50884.0
2022-06-13 14:05:00,56.45,56.45,56.36,56.41,33472.0,50.0858,50.0858,50.0059,50.0503,33472.0
2022-06-13 14:10:00,56.41,56.47,56.35,56.39,25553.0,50.0503,50.1035,49.9971,50.0326,25553.0
2022-06-13 14:15:00,56.36,56.49,56.36,56.49,19843.0,50.0059,50.1213,50.0059,50.1213,19843.0
2022-06-13 14:20:00,56.48,56.56,56.38,56.39,77247.0,50.1124,50.1834,50.0237,50.0326,77247.0
2022-06-13 14:25:00,56.38,56.4,56.32,56.36,22978.0,50.0237,50.0414,49.9704,50.0059,22978.0
2022-06-13 14:30:00,56.35,56.38,56.24,56.38,31926.0,49.9971,50.0237,49.8995,50.0237,31926.0
2022-06-13 14:35:00,56.37,56.56,56.34,56.52,42403.0,50.0148,50.1834,49.9882,50.1479,42403.0
2022-06-13 14:40:00,56.53,56.62,56.45,56.53,26556.0,50.1568,50.2366,50.0858,50.1568,26556.0
2022-06-13 14:45:00,56.54,56.59,56.47,56.51,27258.0,50.1656,50.21,50.1035,50.139,27258.0
2022-06-13 14:50:00,56.52,56.52,56.38,56.43,23476.0,50.1479,50.1479,50.0237,50.068,23476.0
2022-06-13 14:55:00,56.42,56.42,56.31,56.32,21447.0,50.0592,50.0592,49.9616,49.9704,21447.0
2022-06-13 15:00:00,56.31,56.34,56.2,56.29,31078.0,49.9616,49.9882,49.864,49.9438,31078.0
2022-06-13 15:05:00,56.29,56.31,56.15,56.19,34140.0,49.9438,49.9616,49.8196,49.8551,34140.0
2022-06-13 15:10:00,56.2,56.22,56.13,56.16,58259.0,49.864,49.8817,49.8019,49.8285,58259.0
2022-06-13 15:15:00,56.16,56.33,56.06,56.17,171964.0,49.8285,49.9793,49.7398,49.8374,171964.0
2022-06-13 15:20:00,56.15,56.2,56.02,56.03,65800.0,49.8196,49.864,49.7043,49.7131,65800.0
2022-06-13 15:25:00,56.02,56.03,55.89,55.9,65642.0,49.7043,49.7131,49.5889,49.5978,65642.0
2022-06-13 15:30:00,55.9,55.9,55.77,55.83,75477.0,49.5978,49.5978,49.4825,49.5357,75477.0
2022-06-13 15:35:00,55.83,55.91,55.71,55.78,86643.0,49.5357,49.6067,49.4292,49.4913,86643.0
2022-06-13 15:40:00,55.79,55.79,55.61,55.63,119217.0,49.5002,49.5002,49.3405,49.3582,119217.0
2022-06-13 15:45:00,55.64,55.79,55.63,55.73,109988.0,49.3671,49.5002,49.3582,49.447,109988.0
2022-06-13 15:50:00,55.73,55.76,55.59,55.73,207563.0,49.447,49.4736,49.3227,49.447,207563.0
2022-06-13 15:55:00,55.73,55.96,55.7,55.95,425445.0,49.447,49.651,49.4203,49.6422,425445.0
2022-06-14 09:30:00,55.91,56.08,55.81,56.01,191246.0,49.6067,49.7575,49.5179,49.6954,191246.0
2022-06-14 09:35:00,56.02,56.03,55.83,55.96,119764.0,49.7043,49.7131,49.5357,49.651,119764.0
2022-06-14 09:40:00,55.95,55.95,55.69,55.79,108677.0,49.6422,49.6422,49.4115,49.5002,108677.0
2022-06-14 09:45:00,55.77,56.09,55.73,56.0,142562.0,49.4825,49.7664,49.447,49.6865,142562.0
2022-06-14 09:50:00,56.01,56.27,55.95,56.27,148583.0,49.6954,49.9261,49.6422,49.9261,148583.0
2022-06-14 09:55:00,56.28,56.37,56.19,56.28,244293.0,49.935,50.0148,49.8551,49.935,244293.0
2022-06-14 10:00:00,56.26,56.37,56.24,56.32,193101.0,49.9172,50.0148,49.8995,49.9704,193101.0
2022-06-14 10:05:00,56.31,56.37,56.15,56.17,217672.0,49.9616,50.0148,49.8196,49.8374,217672.0
2022-06-14 10:10:00,56.18,56.19,56.03,56.05,123540.0,49.8462,49.8551,49.7131,49.7309,123540.0
2022-06-14 10:15:00,56.04,56.05,55.95,56.0,73490.0,49.722,49.7309,49.6422,49.6865,73490.0
2022-06-14 10:20:00,55.96,56.06,55.83,56.03,67955.0,49.651,49.7398,49.5357,49.7131,67955.0
2022-06-14 10:25:00,56.01,56.12,55.95,55.98,52015.0,49.6954,49.793,49.6422,49.6688,52015.0
2022-06-14 10:30:00,55.98,56.02,55.88,55.93,74333.0,49.6688,49.7043,49.5801,49.6244,74333.0
2022-06-14 10:35:00,55.93,55.95,55.82,55.88,60192.0,49.6244,49.6422,49.5268,49.5801,60192.0
2022-06-14 10:40:00,55.87,55.87,55.71,55.78,61963.0,49.5712,49.5712,49.4292,49.4913,61963.0
2022-06-14 10:45:00,55.8,55.91,55.74,55.91,48770.0,49.5091,49.6067,49.4558,49.6067,48770.0
2022-06-14 10:50:00,55.91,55.99,55.9,55.92,58792.0,49.6067,49.6777,49.5978,49.6155,58792.0
2022-06-14 10:55:00,55.92,56.04,55.87,56.0,34591.0,49.6155,49.722,49.5712,49.6865,34591.0
2022-06-14 11:00:00,55.98,56.08,55.98,56.07,124434.0,49.6688,49.7575,49.6688,49.7486,124434.0
2022-06-14 11:05:00,56.08,56.08,55.87,55.87,35781.0,49.7575,49.7575,49.5712,49.5712,35781.0
2022-06-14 11:10:00,55.86,55.88,55.78,55.79,35042.0,49.5623,49.5801,49.4913,49.5002,35042.0
2022-06-14 11:15:00,55.78,55.79,55.7,55.72,31960.0,49.4913,49.5002,49.4203,49.4381,31960.0
2022-06-14 11:20:00,55.7,55.75,55.69,55.74,25226.0,49.4203,49.4647,49.4115,49.4558,25226.0
2022-06-14 11:25:00,55.73,55.84,55.66,55.66,92074.0,49.447,49.5446,49.3849,49.3849,92074.0
2022-06-14 11:30:00,55.66,55.68,55.52,55.53,64852.0,49.3849,49.4026,49.2606,49.2695,64852.0
2022-06-14 11:35:00,55.54,55.69,55.54,55.62,69655.0,49.2784,49.4115,49.2784,49.3494,69655.0
2022-06-14 11:40:00,55.63,55.75,55.63,55.73,17603.0,49.3582,49.4647,49.3582,49.447,17603.0
2022-06-14 11:45:00,55.75,55.75,55.66,55.68,43573.0,49.4647,49.4647,49.3849,49.4026,43573.0
2022-06-14 11:50:00,55.66,55.68,55.6,55.62,69773.0,49.3849,49.4026,49.3316,49.3494,69773.0
2022-06-14 11:55:00,55.62,55.72,55.6,55.72,65646.0,49.3494,49.4381,49.3316,49.4381,65646.0
2022-06-14 12:00:00,55.71,55.72,55.53,55.58,38141.0,49.4292,49.4381,49.2695,49.3139,38141.0
2022-06-14 12:05:00,55.57,55.59,55.51,55.51,41474.0,49.305,49.3227,49.2518,49.2518,41474.0
2022-06-14 12:10:00,55.53,55.54,55.43,55.49,28971.0,49.2695,49.2784,49.1808,49.234,28971.0
2022-06-14 12:15:00,55.48,55.7,55.45,55.69,23889.0,49.2251,49.4203,49.1985,49.4115,23889.0
2022-06-14 12:20:00,55.7,55.75,55.56,55.61,23272.0,49.4203,49.4647,49.2961,49.3405,23272.0
2022-06-14 12:25:00,55.61,55.62,55.53,55.59,27092.0,49.3405,49.3494,49.2695,49.3227,27092.0
2022-06-14 12:30:00,55.59,55.59,55.47,55.5,24372.0,49.3227,49.3227,49.2163,49.2429,24372.0
2022-06-14 12:35:00,55.51,55.51,55.35,55.38,33230.0,49.2518,49.2518,49.1098,49.1364,33230.0
2022-06-14 12:40:00,55.38,55.43,55.35,55.39,45525.0,49.1364,49.1808,49.1098,49.1453,45525.0
2022-06-14 12:45:00,55.39,55.43,55.34,55.42,27194.0,49.1453,49.1808,49.1009,49.1719,27194.0
2022-06-14 12:50:00,55.4,55.5,55.34,55.5,18654.0,49.1542,49.2429,49.1009,49.2429,18654.0
2022-06-14 12:55:00,55.49,55.56,55.48,55.5,10084.0,49.234,49.2961,49.2251,49.2429,10084.0
2022-06-14 13:00:00,55.5,55.55,55.44,55.49,23202.0,49.2429,49.2873,49.1897,49.234,23202.0
2022-06-14 13:05:00,55.51,55.54,55.44,55.44,16625.0,49.2518,49.2784,49.1897,49.1897,16625.0
2022-06-14 13:10:00,55.44,55.44,55.3,55.33,21970.0,49.1897,49.1897,49.0654,49.0921,21970.0
2022-06-14 13:15:00,55.32,55.48,55.27,55.44,24926.0,49.0832,49.2251,49.0388,49.1897,24926.0
2022-06-14 13:20:00,55.44,55.49,55.37,55.38,20321.0,49.1897,49.234,49.1276,49.1364,20321.0
2022-06-14 13:25:00,55.35,55.36,55.19,55.21,23886.0,49.1098,49.1187,48.9678,48.9856,23886.0
2022-06-14 13:30:00,55.2,55.23,55.05,55.05,28694.0,48.9767,49.0033,48.8436,48.8436,28694.0
2022-06-14 13:35:00,55.06,55.1,55.02,55.05,38897.0,48.8525,48.888,48.817,48.8436,38897.0
2022-06-14 13:40:00,55.03,55.06,54.93,55.0,63884.0,48.8259,48.8525,48.7372,48.7993,63884.0
2022-06-14 13:45:00,55.01,55.04,54.9,54.94,23935.0,48.8081,48.8348,48.7105,48.746,23935.0
2022-06-14 13:50:00,54.94,55.07,54.94,55.05,29533.0,48.746,48.8614,48.746,48.8436,29533.0
2022-06-14 13:55:00,55.05,55.17,54.99,54.99,54792.0,48.8436,48.9501,48.7904,48.7904,54792.0
2022-06-14 14:00:00,55.02,55.1,54.99,55.04,27747.0,48.817,48.888,48.7904,48.8348,27747.0
2022-06-14 14:05:00,55.05,55.16,55.04,55.13,13425.0,48.8436,48.9412,48.8348,48.9146,13425.0
2022-06-14 14:10:00,55.11,55.11,54.86,54.87,26074.0,48.8969,48.8969,48.675,48.6839,26074.0
2022-06-14 14:15:00,54.9,54.91,54.84,54.9,28145.0,48.7105,48.7194,48.6573,48.7105,28145.0
2022-06-14 14:20:00,54.89,54.96,54.84,54.84,18693.0,48.7017,48.7638,48.6573,48.6573,18693.0
2022-06-14 14:25:00,54.82,54.88,54.79,54.82,40049.0,48.6396,48.6928,48.6129,48.6396,40049.0
2022-06-14 14:30:00,54.81,54.83,54.68,54.81,48176.0,48.6307,48.6484,48.5153,48.6307,48176.0
2022-06-14 14:35:00,54.83,54.89,54.77,54.88,42205.0,48.6484,48.7017,48.5952,48.6928,42205.0
2022-06-14 14:40:00,54.86,54.86,54.68,54.68,29448.0,48.675,48.675,48.5153,48.5153,29448.0
2022-06-14 14:45:00,54.69,54.72,54.65,54.65,25881.0,48.5242,48.5508,48.4887,48.4887,25881.0
2022-06-14 14:50:00,54.68,54.73,54.62,54.65,48758.0,48.5153,48.5597,48.4621,48.4887,48758.0
2022-06-14 14:55:00,54.62,54.72,54.61,54.71,23950.0,48.4621,48.5508,48.4532,48.542,23950.0
2022-06-14 15:00:00,54.7,54.77,54.67,54.73,32305.0,48.5331,48.5952,48.5065,48.5597,32305.0
2022-06-14 15:05:00,54.72,54.72,54.64,54.64,30658.0,48.5508,48.5508,48.4799,48.4799,30658.0
2022-06-14 15:10:00,54.64,54.66,54.42,54.42,44916.0,48.4799,48.4976,48.2847,48.2847,44916.0
2022-06-14 15:15:00,54.42,54.45,54.31,54.36,65037.0,48.2847,48.3113,48.1871,48.2314,65037.0
2022-06-14 15:20:00,54.35,54.46,54.34,54.43,48307.0,48.2225,48.3201,48.2137,48.2935,48307.0
2022-06-14 15:25:00,54.42,54.57,54.41,54.56,77064.0,48.2847,48.4177,48.2758,48.4089,77064.0
2022-06-14 15:30:00,54.57,54.74,54.57,54.69,73694.0,48.4177,48.5686,48.4177,48.5242,73694.0
2022-06-14 15:35:00,54.68,54.86,54.67,54.8,75639.0,48.5153,48.675,48.5065,48.6218,75639.0
2022-06-14 15:40:00,54.81,54.92,54.76,54.76,67589.0,48.6307,48.7283,48.5863,48.5863,67589.0
2022-06-14 15:45:00,54.77,55.0,54.75,55.0,108324.0,48.5952,48.7993,48.5774,48.7993,108324.0
2022-06-14 15:50:00,55.0,55.05,54.84,54.91,155486.0,48.7993,48.8436,48.6573,48.7194,155486.0
2022-06-14 15:55:00,54.9,54.95,54.86,54.95,232048.0,48.7105,48.7549,48.675,48.7549,232048.0
2022-06-15 09:30:00,55.23,55.25,54.93,55.01,121680.0,49.0033,49.0211,48.7372,48.8081,121680.0
2022-06-15 09:35:00,55.05,55.05,54.87,55.01,22769.0,48.8436,48.8436,48.6839,48.8081,22769.0
2022-06-15 09:40:00,55.0,55.02,54.81,54.88,71816.0,48.7993,48.817,48.6307,48.6928,71816.0
2022-06-15 09:45:00,54.88,55.03,54.87,55.03,29633.0,48.6928,48.8259,48.6839,48.8259,29633.0
2022-06-15 09:50:00,55.04,55.13,54.99,55.1,33024.0,48.8348,48.9146,48.7904,48.888,33024.0
2022-06-15 09:55:00,55.09,55.26,55.09,55.26,33080.0,48.8791,49.03,48.8791,49.03,33080.0
2022-06-15 10:00:00,55.26,55.39,55.26,55.36,43400.0,49.03,49.1453,49.03,49.1187,43400.0
2022-06-15 10:05:00,55.37,55.47,55.3,55.33,61253.0,49.1276,49.2163,49.0654,49.0921,61253.0
2022-06-15 10:10:00,55.33,55.38,55.29,55.3,46060.0,49.0921,49.1364,49.0566,49.0654,46060.0
2022-06-15 10:15:00,55.3,55.38,55.26,55.3,42209.0,49.0654,49.1364,49.03,49.0654,42209.0
2022-06-15 10:20:00,55.29,55.47,55.27,55.46,32034.0,49.0566,49.2163,49.0388,49.2074,32034.0
2022-06-15 10:25:00,55.47,55.49,55.43,55.45,85497.0,49.2163,49.234,49.1808,49.1985,85497.0
2022-06-15 10:30:00,55.44,55.52,55.4,55.49,50276.0,49.1897,49.2606,49.1542,49.234,50276.0
2022-06-15 10:35:00,55.48,55.51,55.35,55.39,52201.0,49.2251,49.2518,49.1098,49.1453,52201.0
2022-06-15 10:40:00,55.38,55.39,55.26,55.3,36389.0,49.1364,49.1453,49.03,49.0654,36389.0
2022-06-15 10:45:00,55.29,55.32,55.13,55.13,29844.0,49.0566,49.0832,48.9146,48.9146,29844.0
2022-06-15 10:50:00,55.14,55.16,54.96,55.0,24563.0,48.9235,48.9412,48.7638,48.7993,24563.0
2022-06-15 10:55:00,55.0,55.07,54.97,55.07,32750.0,48.7993,48.8614,48.7726,48.8614,32750.0
2022-06-15 11:00:00,55.08,55.08,54.86,54.89,31000.0,48.8702,48.8702,48.675,48.7017,31000.0
2022-06-15 11:05:00,54.9,54.98,54.87,54.88,25856.0,48.7105,48.7815,48.6839,48.6928,25856.0
2022-06-15 11:10:00,54.88,54.95,54.86,54.88,47620.0,48.6928,48.7549,48.675,48.6928,47620.0
2022-06-15 11:15:00,54.87,54.93,54.83,54.87,42130.0,48.6839,48.7372,48.6484,48.6839,42130.0
2022-06-15 11:20:00,54.87,54.89,54.82,54.88,21760.0,48.6839,48.7017,48.6396,48.6928,21760.0
2022-06-15 11:25:00,54.88,54.89,54.79,54.8,36961.0,48.6928,48.7017,48.6129,48.6218,36961.0
2022-06-15 11:30:00,54.8,54.82,54.66,54.79,147644.0,48.6218,48.6396,48.4976,48.6129,147644.0
2022-06-15 11:35:00,54.78,54.9,54.78,54.89,37799.0,48.6041,48.7105,48.6041,48.7017,37799.0
2022-06-15 11:40:00,54.88,54.95,54.88,54.93,20720.0,48.6928,48.7549,48.6928,48.7372,20720.0
2022-06-15 11:45:00,54.92,55.05,54.92,54.94,20761.0,48.7283,48.8436,48.7283,48.746,20761.0
2022-06-15 11:50:00,54.94,54.95,54.87,54.9,19948.0,48.746,48.7549,48.6839,48.7105,19948.0
2022-06-15 11:55:00,54.89,54.94,54.87,54.89,36663.0,48.7017,48.746,48.6839,48.7017,36663.0
2022-06-15 12:00:00,54.89,54.97,54.87,54.95,10408.0,48.7017,48.7726,48.6839,48.7549,10408.0
2022-06-15 12:05:00,54.95,54.95,54.89,54.92,11876.0,48.7549,48.7549,48.7017,48.7283,11876.0
2022-06-15 12:10:00,54.92,54.96,54.86,54.92,10084.0,48.7283,48.7638,48.675,48.7283,10084.0
2022-06-15 12:15:00,54.91,54.98,54.91,54.93,17193.0,48.7194,48.7815,48.7194,48.7372,17193.0
2022-06-15 12:20:00,54.93,54.93,54.85,54.89,10877.0,48.7372,48.7372,48.6662,48.7017,10877.0
2022-06-15 12:25:00,54.88,54.9,54.85,54.88,5624.0,48.6928,48.7105,48.6662,48.6928,5624.0
2022-06-15 12:30:00,54.88,54.97,54.88,54.93,15649.0,48.6928,48.7726,48.6928,48.7372,15649.0
2022-06-15 12:35:00,54.93,54.96,54.91,54.92,10466.0,48.7372,48.7638,48.7194,48.7283,10466.0
2022-06-15 12:40:00,54.92,54.92,54.76,54.79,9379.0,48.7283,48.7283,48.5863,48.6129,9379.0
2022-06-15 12:45:00,54.78,54.85,54.78,54.81,14654.0,48.6041,48.6662,48.6041,48.6307,14654.0
2022-06-15 12:50:00,54.82,54.82,54.69,54.69,7761.0,48.6396,48.6396,48.5242,48.5242,7761.0
2022-06-15 12:55:00,54.7,54.7,54.62,54.63,9219.0,48.5331,48.5331,48.4621,48.471,9219.0
2022-06-15 13:00:00,54.61,54.64,54.56,54.59,14330.0,48.4532,48.4799,48.4089,48.4355,14330.0
2022-06-15 13:05:00,54.58,54.61,54.56,54.58,23837.0,48.4266,48.4532,48.4089,48.4266,23837.0
2022-06-15 13:10:00,54.59,54.66,54.58,54.62,11355.0,48.4355,48.4976,48.4266,48.4621,11355.0
2022-06-15 13:15:00,54.62,54.66,54.59,54.6,13933.0,48.4621,48.4976,48.4355,48.4444,13933.0
2022-06-15 13:20:00,54.59,54.65,54.54,54.64,13283.0,48.4355,48.4887,48.3911,48.4799,13283.0
2022-06-15 13:25:00,54.63,54.71,54.63,54.67,6186.0,48.471,48.542,48.471,48.5065,6186.0
2022-06-15 13:30:00,54.67,54.67,54.63,54.63,13547.0,48.5065,48.5065,48.471,48.471,13547.0
2022-06-15 13:35:00,54.62,54.63,54.55,54.63,11350.0,48.4621,48.471,48.4,48.471,11350.0
2022-06-15 13:40:00,54.63,54.63,54.55,54.57,13193.0,48.471,48.471,48.4,48.4177,13193.0
2022-06-15 13:45:00,54.58,54.59,54.52,54.52,24208.0,48.4266,48.4355,48.3734,48.3734,24208.0
2022-06-15 13:50:00,54.52,54.61,54.51,54.6,55908.0,48.3734,48.4532,48.3645,48.4444,55908.0
2022-06-15 13:55:00,54.63,54.82,54.63,54.8,23033.0,48.471,48.6396,48.471,48.6218,23033.0
2022-06-15 14:00:00,54.77,55.05,54.5,54.53,39382.0,48.5952,48.8436,48.3556,48.3823,39382.0
2022-06-15 14:05:00,54.57,54.63,54.25,54.52,23846.0,48.4177,48.471,48.1338,48.3734,23846.0
2022-06-15 14:10:00,54.5,54.5,54.32,54.42,36529.0,48.3556,48.3556,48.1959,48.2847,36529.0
2022-06-15 14:15:00,54.42,54.61,54.34,54.49,23435.0,48.2847,48.4532,48.2137,48.3468,23435.0
2022-06-15 14:20:00,54.45,54.61,54.29,54.36,24301.0,48.3113,48.4532,48.1693,48.2314,24301.0
2022-06-15 14:25:00,54.35,54.44,54.16,54.2,50347.0,48.2225,48.3024,48.054,48.0895,50347.0
2022-06-15 14:30:00,54.19,54.27,53.84,54.06,149431.0,48.0806,48.1516,47.77,47.9652,149431.0
2022-06-15 14:35:00,54.08,54.76,54.03,54.69,64354.0,47.983,48.5863,47.9386,48.5242,64354.0
2022-06-15 14:40:00,54.68,55.16,54.65,55.14,87055.0,48.5153,48.9412,48.4887,48.9235,87055.0
2022-06-15 14:45:00,55.18,55.24,54.88,54.92,52592.0,48.959,49.0122,48.6928,48.7283,52592.0
2022-06-15 14:50:00,54.94,55.03,54.63,54.73,36885.0,48.746,48.8259,48.471,48.5597,36885.0
2022-06-15 14:55:00,54.73,54.82,54.48,54.57,33079.0,48.5597,48.6396,48.3379,48.4177,33079.0
2022-06-15 15:00:00,54.58,54.81,54.57,54.73,38606.0,48.4266,48.6307,48.4177,48.5597,38606.0
2022-06-15 15:05:00,54.73,54.86,54.69,54.82,41977.0,48.5597,48.675,48.5242,48.6396,41977.0
2022-06-15 15:10:00,54.82,54.95,54.69,54.86,21728.0,48.6396,48.7549,48.5242,48.675,21728.0
2022-06-15 15:15:00,54.85,54.91,54.72,54.9,60492.0,48.6662,48.7194,48.5508,48.7105,60492.0
2022-06-15 15:20:00,54.91,55.09,54.91,55.08,57647.0,48.7194,48.8791,48.7194,48.8702,57647.0
2022-06-15 15:25:00,55.07,55.16,55.01,55.15,51532.0,48.8614,48.9412,48.8081,48.9324,51532.0
2022-06-15 15:30:00,55.14,55.27,55.09,55.26,68189.0,48.9235,49.0388,48.8791,49.03,68189.0
2022-06-15 15:35:00,55.26,55.29,55.1,55.14,61310.0,49.03,49.0566,48.888,48.9235,61310.0
2022-06-15 15:40:00,55.13,55.13,54.95,54.97,46414.0,48.9146,48.9146,48.7549,48.7726,46414.0
2022-06-15 15:45:00,54.96,55.05,54.89,55.05,117318.0,48.7638,48.8436,48.7017,48.8436,117318.0
2022-06-15 15:50:00,55.04,55.05,54.86,54.93,204434.0,48.8348,48.8436,48.675,48.7372,204434.0
2022-06-15 15:55:00,54.93,55.02,54.93,54.97,162732.0,48.7372,48.817,48.7372,48.7726,162732.0
2022-06-16 09:30:00,52.68,53.12,52.65,52.8,300608.0,46.7408,47.1312,46.7142,46.8473,300608.0
2022-06-16 09:35:00,52.8,52.83,52.59,52.64,158913.0,46.8473,46.8739,46.661,46.7053,158913.0
2022-06-16 09:40:00,52.63,52.7,52.57,52.62,136557.0,46.6965,46.7586,46.6432,46.6876,136557.0
2022-06-16 09:45:00,52.62,52.69,52.59,52.63,95518.0,46.6876,46.7497,46.661,46.6965,95518.0
2022-06-16 09:50:00,52.62,52.67,52.48,52.53,99782.0,46.6876,46.732,46.5634,46.6077,99782.0
2022-06-16 09:55:00,52.55,52.65,52.45,52.57,90588.0,46.6255,46.7142,46.5368,46.6432,90588.0
2022-06-16 10:00:00,52.56,52.72,52.53,52.55,118708.0,46.6344,46.7763,46.6077,46.6255,118708.0
2022-06-16 10:05:00,52.55,52.66,52.49,52.62,141073.0,46.6255,46.7231,46.5722,46.6876,141073.0
2022-06-16 10:10:00,52.62,52.62,52.36,52.37,208742.0,46.6876,46.6876,46.4569,46.4658,208742.0
2022-06-16 10:15:00,52.37,52.57,52.34,52.48,110848.0,46.4658,46.6432,46.4392,46.5634,110848.0
2022-06-16 10:20:00,52.47,52.64,52.47,52.63,123848.0,46.5545,46.7053,46.5545,46.6965,123848.0
2022-06-16 10:25:00,52.63,52.81,52.62,52.8,51160.0,46.6965,46.8562,46.6876,46.8473,51160.0
2022-06-16 10:30:00,52.77,52.83,52.68,52.74,62440.0,46.8207,46.8739,46.7408,46.7941,62440.0
2022-06-16 10:35:00,52.74,52.82,52.68,52.77,32412.0,46.7941,46.865,46.7408,46.8207,32412.0
2022-06-16 10:40:00,52.77,52.84,52.69,52.7,45972.0,46.8207,46.8828,46.7497,46.7586,45972.0
2022-06-16 10:45:00,52.71,52.76,52.68,52.69,50332.0,46.7674,46.8118,46.7408,46.7497,50332.0
2022-06-16 10:50:00,52.68,52.78,52.65,52.77,83208.0,46.7408,46.8295,46.7142,46.8207,83208.0
2022-06-16 10:55:00,52.76,52.85,52.63,52.64,75368.0,46.8118,46.8917,46.6965,46.7053,75368.0
2022-06-16 11:00:00,52.64,52.76,52.62,52.73,173776.0,46.7053,46.8118,46.6876,46.7852,173776.0
2022-06-16 11:05:00,52.73,52.78,52.68,52.77,41740.0,46.7852,46.8295,46.7408,46.8207,41740.0
2022-06-16 11:10:00,52.77,52.94,52.74,52.94,43013.0,46.8207,46.9715,46.7941,46.9715,43013.0
2022-06-16 11:15:00,52.94,52.98,52.88,52.91,54369.0,46.9715,47.007,46.9183,46.9449,54369.0
2022-06-16 11:20:00,52.92,52.94,52.84,52.92,34434.0,46.9538,46.9715,46.8828,46.9538,34434.0
2022-06-16 11:25:00,52.92,53.1,52.91,53.08,84281.0,46.9538,47.1135,46.9449,47.0957,84281.0
2022-06-16 11:30:00,53.09,53.11,52.85,52.86,184247.0,47.1046,47.1223,46.8917,46.9005,184247.0
2022-06-16 11:35:00,52.87,52.96,52.86,52.94,44015.0,46.9094,46.9893,46.9005,46.9715,44015.0
2022-06-16 11:40:00,52.93,52.93,52.74,52.85,24429.0,46.9626,46.9626,46.7941,46.8917,24429.0
2022-06-16 11:45:00,52.84,52.95,52.8,52.95,44722.0,46.8828,46.9804,46.8473,46.9804,44722.0
2022-06-16 11:50:00,52.95,53.04,52.94,52.94,48969.0,46.9804,47.0602,46.9715,46.9715,48969.0
2022-06-16 11:55:00,52.93,53.03,52.93,52.97,46220.0,46.9626,47.0514,46.9626,46.9981,46220.0
2022-06-16 12:00:00,52.97,53.02,52.84,52.95,69991.0,46.9981,47.0425,46.8828,46.9804,69991.0
2022-06-16 12:05:00,52.94,52.97,52.82,52.85,28713.0,46.9715,46.9981,46.865,46.8917,28713.0
2022-06-16 12:10:00,52.84,52.88,52.78,52.81,42508.0,46.8828,46.9183,46.8295,46.8562,42508.0
2022-06-16 12:15:00,52.8,52.89,52.78,52.79,37718.0,46.8473,46.9271,46.8295,46.8384,37718.0
2022-06-16 12:20:00,52.79,52.82,52.75,52.75,40285.0,46.8384,46.865,46.8029,46.8029,40285.0
2022-06-16 12:25:00,52.76,52.89,52.74,52.89,60834.0,46.8118,46.9271,46.7941,46.9271,60834.0
2022-06-16 12:30:00,52.89,53.06,52.89,53.03,81598.0,46.9271,47.078,46.9271,47.0514,81598.0
2022-06-16 12:35:00,53.01,53.02,52.93,52.97,53101.0,47.0336,47.0425,46.9626,46.9981,53101.0
2022-06-16 12:40:00,52.98,52.99,52.87,52.96,31012.0,47.007,47.0159,46.9094,46.9893,31012.0
2022-06-16 12:45:00,52.96,53.12,52.92,53.12,43834.0,46.9893,47.1312,46.9538,47.1312,43834.0
2022-06-16 12:50:00,53.09,53.18,53.05,53.16,25799.0,47.1046,47.1845,47.0691,47.1667,25799.0
2022-06-16 12:55:00,53.16,53.16,53.07,53.1,39488.0,47.1667,47.1667,47.0869,47.1135,39488.0
2022-06-16 13:00:00,53.12,53.17,53.05,53.07,48430.0,47.1312,47.1756,47.0691,47.0869,48430.0
2022-06-16 13:05:00,53.07,53.24,53.07,53.22,67612.0,47.0869,47.2377,47.0869,47.2199,67612.0
2022-06-16 13:10:00,53.21,53.21,53.13,53.15,39200.0,47.2111,47.2111,47.1401,47.1578,39200.0
2022-06-16 13:15:00,53.15,53.18,53.09,53.1,32976.0,47.1578,47.1845,47.1046,47.1135,32976.0
2022-06-16 13:20:00,53.1,53.1,53.02,53.07,62245.0,47.1135,47.1135,47.0425,47.0869,62245.0
2022-06-16 13:25:00,53.06,53.23,53.02,53.15,61376.0,47.078,47.2288,47.0425,47.1578,61376.0
2022-06-16 13:30:00,53.15,53.35,53.11,53.33,47122.0,47.1578,47.3353,47.1223,47.3175,47122.0
2022-06-16 13:35:00,53.34,53.34,53.2,53.28,46072.0,47.3264,47.3264,47.2022,47.2732,46072.0
2022-06-16 13:40:00,53.28,53.29,53.12,53.13,36197.0,47.2732,47.2821,47.1312,47.1401,36197.0
2022-06-16 13:45:00,53.11,53.16,53.04,53.08,30703.0,47.1223,47.1667,47.0602,47.0957,30703.0
2022-06-16 13:50:00,53.09,53.1,53.03,53.05,37141.0,47.1046,47.1135,47.0514,47.0691,37141.0
2022-06-16 13:55:00,53.04,53.04,52.8,52.81,45501.0,47.0602,47.0602,46.8473,46.8562,45501.0
2022-06-16 14:00:00,52.8,52.84,52.75,52.76,75531.0,46.8473,46.8828,46.8029,46.8118,75531.0
2022-06-16 14:05:00,52.76,52.8,52.73,52.77,129206.0,46.8118,46.8473,46.7852,46.8207,129206.0
2022-06-16 14:10:00,52.77,52.81,52.74,52.75,68181.0,46.8207,46.8562,46.7941,46.8029,68181.0
2022-06-16 14:15:00,52.76,52.76,52.57,52.65,91441.0,46.8118,46.8118,46.6432,46.7142,91441.0
2022-06-16 14:20:00,52.66,52.68,52.46,52.49,58299.0,46.7231,46.7408,46.5456,46.5722,58299.0
2022-06-16 14:25:00,52.48,52.54,52.45,52.5,36029.0,46.5634,46.6166,46.5368,46.5811,36029.0
2022-06-16 14:30:00,52.5,52.57,52.48,52.5,57226.0,46.5811,46.6432,46.5634,46.5811,57226.0
2022-06-16 14:35:00,52.52,52.55,52.44,52.52,91053.0,46.5989,46.6255,46.5279,46.5989,91053.0
2022-06-16 14:40:00,52.53,52.71,52.52,52.53,111582.0,46.6077,46.7674,46.5989,46.6077,111582.0
2022-06-16 14:45:00,52.53,52.62,52.48,52.48,96568.0,46.6077,46.6876,46.5634,46.5634,96568.0
2022-06-16 14:50:00,52.48,52.52,52.42,52.45,157948.0,46.5634,46.5989,46.5101,46.5368,157948.0
2022-06-16 14:55:00,52.45,52.58,52.45,52.57,64881.0,46.5368,46.6521,46.5368,46.6432,64881.0
2022-06-16 15:00:00,52.56,52.77,52.55,52.72,71675.0,46.6344,46.8207,46.6255,46.7763,71675.0
2022-06-16 15:05:00,52.71,52.71,52.61,52.7,74071.0,46.7674,46.7674,46.6787,46.7586,74071.0
2022-06-16 15:10:00,52.7,52.79,52.64,52.7,67409.0,46.7586,46.8384,46.7053,46.7586,67409.0
2022-06-16 15:15:00,52.69,52.7,52.53,52.6,89882.0,46.7497,46.7586,46.6077,46.6698,89882.0
2022-06-16 15:20:00,52.6,52.71,52.45,52.45,178608.0,46.6698,46.7674,46.5368,46.5368,178608.0
2022-06-16 15:25:00,52.45,52.56,52.43,52.5,126775.0,46.5368,46.6344,46.519,46.5811,126775.0
2022-06-16 15:30:00,52.49,52.55,52.38,52.4,139249.0,46.5722,46.6255,46.4746,46.4924,139249.0
2022-06-16 15:35:00,52.4,52.56,52.39,52.53,132544.0,46.4924,46.6344,46.4835,46.6077,132544.0
2022-06-16 15:40:00,52.53,52.65,52.45,52.45,127106.0,46.6077,46.7142,46.5368,46.5368,127106.0
2022-06-16 15:45:00,52.45,52.48,52.32,52.36,181971.0,46.5368,46.5634,46.4214,46.4569,181971.0
2022-06-16 15:50:00,52.35,52.48,52.33,52.37,288605.0,46.448,46.5634,46.4303,46.4658,288605.0
2022-06-16 15:55:00,52.37,52.46,52.35,52.4,410618.0,46.4658,46.5456,46.448,46.4924,410618.0
2022-06-17 09:30:00,51.77,51.99,51.54,51.59,281290.0,45.9334,46.1286,45.7293,45.7737,281290.0
2022-06-17 09:35:00,51.59,51.63,51.42,51.48,88261.0,45.7737,45.8092,45.6229,45.6761,88261.0
2022-06-17 09:40:00,51.5,51.78,51.46,51.72,208721.0,45.6939,45.9423,45.6584,45.8891,208721.0
2022-06-17 09:45:00,51.73,51.77,51.59,51.65,151423.0,45.8979,45.9334,45.7737,45.8269,151423.0
2022-06-17 09:50:00,51.64,51.72,51.55,51.64,235073.0,45.8181,45.8891,45.7382,45.8181,235073.0
2022-06-17 09:55:00,51.63,51.72,51.58,51.66,132561.0,45.8092,45.8891,45.7648,45.8358,132561.0
2022-06-17 10:00:00,51.68,51.69,51.42,51.47,120505.0,45.8536,45.8624,45.6229,45.6672,120505.0
2022-06-17 10:05:00,51.46,51.47,51.31,51.34,73184.0,45.6584,45.6672,45.5253,45.5519,73184.0
2022-06-17 10:10:00,51.34,51.36,51.14,51.17,79562.0,45.5519,45.5696,45.3744,45.4011,79562.0
2022-06-17 10:15:00,51.15,51.16,50.92,50.92,131971.0,45.3833,45.3922,45.1792,45.1792,131971.0
2022-06-17 10:20:00,50.95,50.97,50.7,50.78,87123.0,45.2059,45.2236,44.984,45.055,87123.0
2022-06-17 10:25:00,50.79,50.86,50.64,50.71,112393.0,45.0639,45.126,44.9308,44.9929,112393.0
2022-06-17 10:30:00,50.72,50.74,50.55,50.55,77942.0,45.0018,45.0195,44.851,44.851,77942.0
2022-06-17 10:35:00,50.54,50.62,50.44,50.46,177300.0,44.8421,44.9131,44.7534,44.7711,177300.0
2022-06-17 10:40:00,50.45,50.48,50.22,50.31,157150.0,44.7622,44.7889,44.5582,44.638,157150.0
2022-06-17 10:45:00,50.29,50.3,49.92,49.96,219305.0,44.6203,44.6291,44.292,44.3275,219305.0
2022-06-17 10:50:00,49.94,50.0,49.87,49.95,188531.0,44.3097,44.363,44.2476,44.3186,188531.0
2022-06-17 10:55:00,49.96,50.18,49.93,50.14,144574.0,44.3275,44.5227,44.3009,44.4872,144574.0
2022-06-17 11:00:00,50.13,50.17,49.98,50.09,145917.0,44.4783,44.5138,44.3452,44.4428,145917.0
2022-06-17 11:05:00,50.09,50.35,50.03,50.27,173216.0,44.4428,44.6735,44.3896,44.6025,173216.0
2022-06-17 11:10:00,50.27,50.27,50.02,50.04,161980.0,44.6025,44.6025,44.3807,44.3985,161980.0
2022-06-17 11:15:00,50.05,50.11,49.9,49.93,131691.0,44.4073,44.4606,44.2742,44.3009,131691.0
2022-06-17 11:20:00,49.94,49.97,49.61,49.61,220109.0,44.3097,44.3364,44.0169,44.0169,220109.0
2022-06-17 11:25:00,49.62,49.63,49.52,49.6,185555.0,44.0258,44.0347,43.9371,44.0081,185555.0
2022-06-17 11:30:00,49.61,49.83,49.61,49.79,444342.0,44.0169,44.2121,44.0169,44.1766,444342.0
2022-06-17 11:35:00,49.78,50.1,49.78,50.09,120355.0,44.1678,44.4517,44.1678,44.4428,120355.0
2022-06-17 11:40:00,50.1,50.39,50.1,50.28,93871.0,44.4517,44.709,44.4517,44.6114,93871.0
2022-06-17 11:45:00,50.28,50.48,50.22,50.32,151977.0,44.6114,44.7889,44.5582,44.6469,151977.0
2022-06-17 11:50:00,50.32,50.41,50.15,50.23,127976.0,44.6469,44.7267,44.4961,44.567,127976.0
2022-06-17 11:55:00,50.24,50.25,50.04,50.14,88916.0,44.5759,44.5848,44.3985,44.4872,88916.0
2022-06-17 12:00:00,50.12,50.16,49.97,50.16,179820.0,44.4694,44.5049,44.3364,44.5049,179820.0
2022-06-17 12:05:00,50.16,50.27,50.05,50.25,89023.0,44.5049,44.6025,44.4073,44.5848,89023.0
2022-06-17 12:10:00,50.26,50.45,50.22,50.43,81125.0,44.5937,44.7622,44.5582,44.7445,81125.0
2022-06-17 12:15:00,50.42,50.43,50.12,50.25,80604.0,44.7356,44.7445,44.4694,44.5848,80604.0
2022-06-17 12:20:00,50.24,50.31,50.15,50.31,78601.0,44.5759,44.638,44.4961,44.638,78601.0
2022-06-17 12:25:00,50.3,50.41,50.29,50.34,95003.0,44.6291,44.7267,44.6203,44.6646,95003.0
2022-06-17 12:30:00,50.35,50.36,50.25,50.3,56285.0,44.6735,44.6824,44.5848,44.6291,56285.0
2022-06-17 12:35:00,50.3,50.3,50.08,50.2,77104.0,44.6291,44.6291,44.4339,44.5404,77104.0
2022-06-17 12:40:00,50.2,50.26,49.99,50.05,120301.0,44.5404,44.5937,44.3541,44.4073,120301.0
2022-06-17 12:45:00,50.07,50.13,49.95,50.13,108727.0,44.4251,44.4783,44.3186,44.4783,108727.0
2022-06-17 12:50:00,50.13,50.16,49.98,49.98,118277.0,44.4783,44.5049,44.3452,44.3452,118277.0
2022-06-17 12:55:00,50.0,50.1,49.98,50.04,77304.0,44.363,44.4517,44.3452,44.3985,77304.0
2022-06-17 13:00:00,50.05,50.22,49.99,50.22,87238.0,44.4073,44.5582,44.3541,44.5582,87238.0
2022-06-17 13:05:00,50.21,50.42,50.2,50.41,61803.0,44.5493,44.7356,44.5404,44.7267,61803.0
2022-06-17 13:10:00,50.41,50.41,50.23,50.31,51982.0,44.7267,44.7267,44.567,44.638,51982.0
2022-06-17 13:15:00,50.3,50.3,50.13,50.23,55142.0,44.6291,44.6291,44.4783,44.567,55142.0
2022-06-17 13:20:00,50.22,50.23,50.05,50.12,42551.0,44.5582,44.567,44.4073,44.4694,42551.0
2022-06-17 13:25:00,50.11,50.11,49.89,49.93,110947.0,44.4606,44.4606,44.2654,44.3009,110947.0
2022-06-17 13:30:00,49.94,49.94,49.81,49.9,48254.0,44.3097,44.3097,44.1944,44.2742,48254.0
2022-06-17 13:35:00,49.9,49.95,49.79,49.81,40101.0,44.2742,44.3186,44.1766,44.1944,40101.0
2022-06-17 13:40:00,49.8,50.04,49.78,49.97,52292.0,44.1855,44.3985,44.1678,44.3364,52292.0
2022-06-17 13:45:00,49.97,49.98,49.79,49.92,58296.0,44.3364,44.3452,44.1766,44.292,58296.0
2022-06-17 13:50:00,49.93,49.98,49.86,49.88,57461.0,44.3009,44.3452,44.2388,44.2565,57461.0
2022-06-17 13:55:00,49.86,49.95,49.79,49.86,72862.0,44.2388,44.3186,44.1766,44.2388,72862.0
2022-06-17 14:00:00,49.86,49.97,49.81,49.91,72489.0,44.2388,44.3364,44.1944,44.2831,72489.0
2022-06-17 14:05:00,49.91,50.03,49.85,50.01,49313.0,44.2831,44.3896,44.2299,44.3718,49313.0
2022-06-17 14:10:00,50.03,50.25,50.03,50.24,114565.0,44.3896,44.5848,44.3896,44.5759,114565.0
2022-06-17 14:15:00,50.24,50.4,50.21,50.32,113266.0,44.5759,44.7179,44.5493,44.6469,113266.0
2022-06-17 14:20:00,50.34,50.37,50.26,50.29,56665.0,44.6646,44.6913,44.5937,44.6203,56665.0
2022-06-17 14:25:00,50.28,50.3,50.19,50.19,56931.0,44.6114,44.6291,44.5315,44.5315,56931.0
2022-06-17 14:30:00,50.19,50.22,50.1,50.17,65000.0,44.5315,44.5582,44.4517,44.5138,65000.0
2022-06-17 14:35:00,50.19,50.21,50.13,50.21,101931.0,44.5315,44.5493,44.4783,44.5493,101931.0
2022-06-17 14:40:00,50.23,50.27,50.18,50.18,84389.0,44.567,44.6025,44.5227,44.5227,84389.0
2022-06-17 14:45:00,50.19,50.2,50.07,50.08,56184.0,44.5315,44.5404,44.4251,44.4339,56184.0
2022-06-17 14:50:00,50.09,50.09,50.03,50.07,67197.0,44.4428,44.4428,44.3896,44.4251,67197.0
2022-06-17 14:55:00,50.06,50.17,50.06,50.17,50618.0,44.4162,44.5138,44.4162,44.5138,50618.0
2022-06-17 15:00:00,50.18,50.27,50.16,50.2,58837.0,44.5227,44.6025,44.5049,44.5404,58837.0
2022-06-17 15:05:00,50.2,50.22,50.14,50.2,70369.0,44.5404,44.5582,44.4872,44.5404,70369.0
2022-06-17 15:10:00,50.19,50.19,50.01,50.01,40707.0,44.5315,44.5315,44.3718,44.3718,40707.0
2022-06-17 15:15:00,50.01,50.11,49.97,50.07,63795.0,44.3718,44.4606,44.3364,44.4251,63795.0
2022-06-17 15:20:00,50.07,50.18,50.07,50.12,67057.0,44.4251,44.5227,44.4251,44.4694,67057.0
2022-06-17 15:25:00,50.12,50.25,50.12,50.16,83665.0,44.4694,44.5848,44.4694,44.5049,83665.0
2022-06-17 15:30:00,50.17,50.18,50.04,50.11,76181.0,44.5138,44.5227,44.3985,44.4606,76181.0
2022-06-17 15:35:00,50.1,50.15,50.07,50.14,71719.0,44.4517,44.4961,44.4251,44.4872,71719.0
2022-06-17 15:40:00,50.14,50.16,50.06,50.09,95435.0,44.4872,44.5049,44.4162,44.4428,95435.0
2022-06-17 15:45:00,50.08,50.1,50.02,50.05,95854.0,44.4339,44.4517,44.3807,44.4073,95854.0
2022-06-17 15:50:00,50.05,50.05,49.88,49.92,300249.0,44.4073,44.4073,44.2565,44.292,300249.0
2022-06-17 15:55:00,49.92,49.95,49.86,49.94,331531.0,44.292,44.3186,44.2388,44.3097,331531.0
2022-06-21 09:30:00,52.52,52.58,52.3,52.32,355514.0,46.5989,46.6521,46.4037,46.4214,355514.0
2022-06-21 09:35:00,52.31,52.53,52.3,52.48,134802.0,46.4125,46.6077,46.4037,46.5634,134802.0
2022-06-21 09:40:00,52.46,52.6,52.37,52.57,122045.0,46.5456,46.6698,46.4658,46.6432,122045.0
2022-06-21 09:45:00,52.6,52.6,52.41,52.45,105867.0,46.6698,46.6698,46.5013,46.5368,105867.0
2022-06-21 09:50:00,52.47,52.51,52.43,52.5,64413.0,46.5545,46.59,46.519,46.5811,64413.0
2022-06-21 09:55:00,52.5,52.59,52.46,52.48,101044.0,46.5811,46.661,46.5456,46.5634,101044.0
2022-06-21 10:00:00,52.46,52.68,52.43,52.66,90154.0,46.5456,46.7408,46.519,46.7231,90154.0
2022-06-21 10:05:00,52.66,52.69,52.5,52.53,83433.0,46.7231,46.7497,46.5811,46.6077,83433.0
2022-06-21 10:10:00,52.53,52.68,52.52,52.65,39675.0,46.6077,46.7408,46.5989,46.7142,39675.0
2022-06-21 10:15:00,52.63,52.64,52.48,52.48,39147.0,46.6965,46.7053,46.5634,46.5634,39147.0
2022-06-21 10:20:00,52.48,52.56,52.45,52.51,38127.0,46.5634,46.6344,46.5368,46.59,38127.0
2022-06-21 10:25:00,52.5,52.52,52.37,52.48,44591.0,46.5811,46.5989,46.4658,46.5634,44591.0
2022-06-21 10:30:00,52.5,52.61,52.47,52.51,33567.0,46.5811,46.6787,46.5545,46.59,33567.0
2022-06-21 10:35:00,52.51,52.76,52.5,52.7,41828.0,46.59,46.8118,46.5811,46.7586,41828.0
2022-06-21 10:40:00,52.69,52.83,52.66,52.71,32114.0,46.7497,46.8739,46.7231,46.7674,32114.0
2022-06-21 10:45:00,52.7,52.83,52.65,52.79,31482.0,46.7586,46.8739,46.7142,46.8384,31482.0
2022-06-21 10:50:00,52.79,52.87,52.74,52.87,40668.0,46.8384,46.9094,46.7941,46.9094,40668.0
2022-06-21 10:55:00,52.88,52.95,52.82,52.86,66199.0,46.9183,46.9804,46.865,46.9005,66199.0
2022-06-21 11:00:00,52.84,52.86,52.81,52.85,24506.0,46.8828,46.9005,46.8562,46.8917,24506.0
2022-06-21 11:05:00,52.85,52.85,52.68,52.77,43996.0,46.8917,46.8917,46.7408,46.8207,43996.0
2022-06-21 11:10:00,52.76,52.79,52.67,52.75,74913.0,46.8118,46.8384,46.732,46.8029,74913.0
2022-06-21 11:15:00,52.74,52.83,52.72,52.83,32198.0,46.7941,46.8739,46.7763,46.8739,32198.0
2022-06-21 11:20:00,52.82,52.88,52.79,52.81,34029.0,46.865,46.9183,46.8384,46.8562,34029.0
2022-06-21 11:25:00,52.8,52.82,52.69,52.7,53659.0,46.8473,46.865,46.7497,46.7586,53659.0
2022-06-21 11:30:00,52.69,52.82,52.64,52.77,169060.0,46.7497,46.865,46.7053,46.8207,169060.0
2022-06-21 11:35:00,52.77,52.81,52.66,52.66,42012.0,46.8207,46.8562,46.7231,46.7231,42012.0
2022-06-21 11:40:00,52.67,52.67,52.47,52.47,24577.0,46.732,46.732,46.5545,46.5545,24577.0
2022-06-21 11:45:00,52.46,52.46,52.35,52.38,33544.0,46.5456,46.5456,46.448,46.4746,33544.0
2022-06-21 11:50:00,52.39,52.42,52.26,52.31,23656.0,46.4835,46.5101,46.3682,46.4125,23656.0
2022-06-21 11:55:00,52.31,52.38,52.28,52.34,25929.0,46.4125,46.4746,46.3859,46.4392,25929.0
2022-06-21 12:00:00,52.33,52.4,52.3,52.35,25357.0,46.4303,46.4924,46.4037,46.448,25357.0
2022-06-21 12:05:00,52.34,52.37,52.28,52.29,17164.0,46.4392,46.4658,46.3859,46.3948,17164.0
2022-06-21 12:10:00,52.28,52.33,52.23,52.26,22405.0,46.3859,46.4303,46.3416,46.3682,22405.0
2022-06-21 12:15:00,52.26,52.38,52.25,52.38,17373.0,46.3682,46.4746,46.3593,46.4746,17373.0
2022-06-21 12:20:00,52.41,52.46,52.39,52.46,15709.0,46.5013,46.5456,46.4835,46.5456,15709.0
2022-06-21 12:25:00,52.45,52.53,52.43,52.52,72583.0,46.5368,46.6077,46.519,46.5989,72583.0
2022-06-21 12:30:00,52.52,52.57,52.46,52.57,13638.0,46.5989,46.6432,46.5456,46.6432,13638.0
2022-06-21 12:35:00,52.57,52.64,52.54,52.63,18866.0,46.6432,46.7053,46.6166,46.6965,18866.0
2022-06-21 12:40:00,52.62,52.63,52.51,52.57,19731.0,46.6876,46.6965,46.59,46.6432,19731.0
2022-06-21 12:45:00,52.58,52.65,52.57,52.65,12697.0,46.6521,46.7142,46.6432,46.7142,12697.0
2022-06-21 12:50:00,52.64,52.65,52.59,52.64,22160.0,46.7053,46.7142,46.661,46.7053,22160.0
2022-06-21 12:55:00,52.63,52.77,52.61,52.76,21096.0,46.6965,46.8207,46.6787,46.8118,21096.0
2022-06-21 13:00:00,52.76,52.76,52.65,52.68,28323.0,46.8118,46.8118,46.7142,46.7408,28323.0
2022-06-21 13:05:00,52.7,52.74,52.63,52.74,25504.0,46.7586,46.7941,46.6965,46.7941,25504.0
2022-06-21 13:10:00,52.73,52.8,52.69,52.78,32822.0,46.7852,46.8473,46.7497,46.8295,32822.0
2022-06-21 13:15:00,52.78,52.83,52.74,52.79,27403.0,46.8295,46.8739,46.7941,46.8384,27403.0
2022-06-21 13:20:00,52.8,52.81,52.71,52.72,36681.0,46.8473,46.8562,46.7674,46.7763,36681.0
2022-06-21 13:25:00,52.71,52.74,52.66,52.7,20439.0,46.7674,46.7941,46.7231,46.7586,20439.0
2022-06-21 13:30:00,52.69,52.72,52.66,52.69,26331.0,46.7497,46.7763,46.7231,46.7497,26331.0
2022-06-21 13:35:00,52.69,52.72,52.59,52.59,21831.0,46.7497,46.7763,46.661,46.661,21831.0
2022-06-21 13:40:00,52.59,52.59,52.5,52.58,21857.0,46.661,46.661,46.5811,46.6521,21857.0
2022-06-21 13:45:00,52.58,52.58,52.5,52.51,18531.0,46.6521,46.6521,46.5811,46.59,18531.0
2022-06-21 13:50:00,52.5,52.51,52.39,52.4,47972.0,46.5811,46.59,46.4835,46.4924,47972.0
2022-06-21 13:55:00,52.4,52.47,52.38,52.47,59196.0,46.4924,46.5545,46.4746,46.5545,59196.0
2022-06-21 14:00:00,52.47,52.51,52.39,52.5,42720.0,46.5545,46.59,46.4835,46.5811,42720.0
2022-06-21 14:05:00,52.5,52.6,52.49,52.52,43864.0,46.5811,46.6698,46.5722,46.5989,43864.0
2022-06-21 14:10:00,52.51,52.53,52.41,52.42,50184.0,46.59,46.6077,46.5013,46.5101,50184.0
2022-06-21 14:15:00,52.42,52.43,52.33,52.33,47374.0,46.5101,46.519,46.4303,46.4303,47374.0
2022-06-21 14:20:00,52.33,52.42,52.29,52.38,59147.0,46.4303,46.5101,46.3948,46.4746,59147.0
2022-06-21 14:25:00,52.38,52.47,52.38,52.45,16641.0,46.4746,46.5545,46.4746,46.5368,16641.0
2022-06-21 14:30:00,52.46,52.52,52.42,52.5,28291.0,46.5456,46.5989,46.5101,46.5811,28291.0
2022-06-21 14:35:00,52.5,52.5,52.35,52.37,24053.0,46.5811,46.5811,46.448,46.4658,24053.0
2022-06-21 14:40:00,52.37,52.44,52.35,52.43,27660.0,46.4658,46.5279,46.448,46.519,27660.0
2022-06-21 14:45:00,52.44,52.46,52.38,52.39,20166.0,46.5279,46.5456,46.4746,46.4835,20166.0
2022-06-21 14:50:00,52.38,52.61,52.38,52.59,24614.0,46.4746,46.6787,46.4746,46.661,24614.0
2022-06-21 14:55:00,52.59,52.64,52.54,52.61,24246.0,46.661,46.7053,46.6166,46.6787,24246.0
2022-06-21 15:00:00,52.61,52.73,52.58,52.71,44195.0,46.6787,46.7852,46.6521,46.7674,44195.0
2022-06-21 15:05:00,52.72,52.73,52.66,52.73,29741.0,46.7763,46.7852,46.7231,46.7852,29741.0
2022-06-21 15:10:00,52.73,52.76,52.66,52.69,24648.0,46.7852,46.8118,46.7231,46.7497,24648.0
2022-06-21 15:15:00,52.69,52.72,52.65,52.71,22363.0,46.7497,46.7763,46.7142,46.7674,22363.0
2022-06-21 15:20:00,52.71,52.74,52.67,52.72,32205.0,46.7674,46.7941,46.732,46.7763,32205.0
2022-06-21 15:25:00,52.73,52.77,52.68,52.77,30314.0,46.7852,46.8207,46.7408,46.8207,30314.0
2022-06-21 15:30:00,52.77,52.78,52.7,52.75,36145.0,46.8207,46.8295,46.7586,46.8029,36145.0
2022-06-21 15:35:00,52.75,52.75,52.67,52.68,34430.0,46.8029,46.8029,46.732,46.7408,34430.0
2022-06-21 15:40:00,52.68,52.69,52.62,52.64,53850.0,46.7408,46.7497,46.6876,46.7053,53850.0
2022-06-21 15:45:00,52.64,52.65,52.57,52.58,54732.0,46.7053,46.7142,46.6432,46.6521,54732.0
2022-06-21 15:50:00,52.58,52.63,52.53,52.55,87864.0,46.6521,46.6965,46.6077,46.6255,87864.0
2022-06-21 15:55:00,52.55,52.55,52.45,52.46,206870.0,46.6255,46.6255,46.5368,46.5456,206870.0
2022-06-22 09:30:00,50.71,50.86,50.42,50.8,340838.0,44.9929,45.126,44.7356,45.0728,340838.0
2022-06-22 09:35:00,50.76,50.82,50.59,50.62,124603.0,45.0373,45.0905,44.8865,44.9131,124603.0
2022-06-22 09:40:00,50.62,50.94,50.56,50.83,178498.0,44.9131,45.197,44.8598,45.0994,178498.0
2022-06-22 09:45:00,50.82,50.85,50.6,50.65,78569.0,45.0905,45.1171,44.8953,44.9397,78569.0
2022-06-22 09:50:00,50.65,50.76,50.51,50.69,91699.0,44.9397,45.0373,44.8155,44.9752,91699.0
2022-06-22 09:55:00,50.7,50.8,50.64,50.64,62215.0,44.984,45.0728,44.9308,44.9308,62215.0
2022-06-22 10:00:00,50.64,50.64,50.37,50.59,86267.0,44.9308,44.9308,44.6913,44.8865,86267.0
2022-06-22 10:05:00,50.6,50.7,50.55,50.64,71456.0,44.8953,44.984,44.851,44.9308,71456.0
2022-06-22 10:10:00,50.63,50.86,50.61,50.83,71741.0,44.9219,45.126,44.9042,45.0994,71741.0
2022-06-22 10:15:00,50.82,50.96,50.81,50.82,54560.0,45.0905,45.2147,45.0816,45.0905,54560.0
2022-06-22 10:20:00,50.82,51.11,50.81,51.11,62116.0,45.0905,45.3478,45.0816,45.3478,62116.0
2022-06-22 10:25:00,51.1,51.16,51.04,51.12,56310.0,45.339,45.3922,45.2857,45.3567,56310.0
2022-06-22 10:30:00,51.13,51.21,51.04,51.2,51149.0,45.3656,45.4366,45.2857,45.4277,51149.0
2022-06-22 10:35:00,51.19,51.27,51.15,51.25,82113.0,45.4188,45.4898,45.3833,45.472,82113.0
2022-06-22 10:40:00,51.26,51.31,51.2,51.31,36459.0,45.4809,45.5253,45.4277,45.5253,36459.0
2022-06-22 10:45:00,51.31,51.34,51.2,51.23,49739.0,45.5253,45.5519,45.4277,45.4543,49739.0
2022-06-22 10:50:00,51.22,51.28,51.17,51.25,47697.0,45.4454,45.4987,45.4011,45.472,47697.0
2022-06-22 10:55:00,51.25,51.29,51.19,51.25,62372.0,45.472,45.5075,45.4188,45.472,62372.0
2022-06-22 11:00:00,51.25,51.26,50.91,50.98,50224.0,45.472,45.4809,45.1704,45.2325,50224.0
2022-06-22 11:05:00,50.98,51.02,50.89,51.02,31268.0,45.2325,45.268,45.1526,45.268,31268.0
2022-06-22 11:10:00,51.02,51.07,50.93,50.93,48038.0,45.268,45.3123,45.1881,45.1881,48038.0
2022-06-22 11:15:00,50.94,51.01,50.9,50.99,65742.0,45.197,45.2591,45.1615,45.2414,65742.0
2022-06-22 11:20:00,51.0,51.0,50.93,50.96,85755.0,45.2502,45.2502,45.1881,45.2147,85755.0
2022-06-22 11:25:00,50.96,51.12,50.96,51.09,63396.0,45.2147,45.3567,45.2147,45.3301,63396.0
2022-06-22 11:30:00,51.09,51.19,51.08,51.12,42721.0,45.3301,45.4188,45.3212,45.3567,42721.0
2022-06-22 11:35:00,51.11,51.14,51.08,51.14,29143.0,45.3478,45.3744,45.3212,45.3744,29143.0
2022-06-22 11:40:00,51.09,51.12,51.01,51.01,16943.0,45.3301,45.3567,45.2591,45.2591,16943.0
2022-06-22 11:45:00,51.01,51.04,50.98,51.01,7410.0,45.2591,45.2857,45.2325,45.2591,7410.0
2022-06-22 11:50:00,51.0,51.03,50.86,50.87,14754.0,45.2502,45.2768,45.126,45.1349,14754.0
2022-06-22 11:55:00,50.88,50.9,50.84,50.88,14666.0,45.1438,45.1615,45.1083,45.1438,14666.0
2022-06-22 12:00:00,50.9,51.04,50.9,50.94,28692.0,45.1615,45.2857,45.1615,45.197,28692.0
2022-06-22 12:05:00,50.91,50.94,50.8,50.82,18812.0,45.1704,45.197,45.0728,45.0905,18812.0
2022-06-22 12:10:00,50.85,50.89,50.83,50.85,6319.0,45.1171,45.1526,45.0994,45.1171,6319.0
2022-06-22 12:15:00,50.84,50.87,50.76,50.79,13546.0,45.1083,45.1349,45.0373,45.0639,13546.0
2022-06-22 12:20:00,50.78,50.9,50.76,50.87,56756.0,45.055,45.1615,45.0373,45.1349,56756.0
2022-06-22 12:25:00,50.87,50.98,50.86,50.96,34188.0,45.1349,45.2325,45.126,45.2147,34188.0
2022-06-22 12:30:00,50.93,50.95,50.87,50.92,9174.0,45.1881,45.2059,45.1349,45.1792,9174.0
2022-06-22 12:35:00,50.91,50.93,50.82,50.83,12263.0,45.1704,45.1881,45.0905,45.0994,12263.0
2022-06-22 12:40:00,50.83,50.95,50.83,50.9,30976.0,45.0994,45.2059,45.0994,45.1615,30976.0
2022-06-22 12:45:00,50.9,50.91,50.79,50.9,23698.0,45.1615,45.1704,45.0639,45.1615,23698.0
2022-06-22 12:50:00,50.91,50.91,50.8,50.81,14537.0,45.1704,45.1704,45.0728,45.0816,14537.0
2022-06-22 12:55:00,50.82,50.93,50.81,50.92,53811.0,45.0905,45.1881,45.0816,45.1792,53811.0
2022-06-22 13:00:00,50.92,50.94,50.76,50.76,16294.0,45.1792,45.197,45.0373,45.0373,16294.0
2022-06-22 13:05:00,50.75,50.8,50.74,50.8,6696.0,45.0284,45.0728,45.0195,45.0728,6696.0
2022-06-22 13:10:00,50.79,50.83,50.77,50.82,19316.0,45.0639,45.0994,45.0462,45.0905,19316.0
2022-06-22 13:15:00,50.82,50.92,50.82,50.92,23665.0,45.0905,45.1792,45.0905,45.1792,23665.0
2022-06-22 13:20:00,50.91,51.06,50.91,51.04,29218.0,45.1704,45.3035,45.1704,45.2857,29218.0
2022-06-22 13:25:00,51.04,51.07,50.97,51.0,23880.0,45.2857,45.3123,45.2236,45.2502,23880.0
2022-06-22 13:30:00,51.0,51.01,50.93,50.93,12983.0,45.2502,45.2591,45.1881,45.1881,12983.0
2022-06-22 13:35:00,50.91,50.96,50.87,50.96,13980.0,45.1704,45.2147,45.1349,45.2147,13980.0
2022-06-22 13:40:00,50.94,50.99,50.93,50.98,10506.0,45.197,45.2414,45.1881,45.2325,10506.0
2022-06-22 13:45:00,50.99,51.16,50.98,51.13,22438.0,45.2414,45.3922,45.2325,45.3656,22438.0
2022-06-22 13:50:00,51.13,51.19,51.07,51.11,13928.0,45.3656,45.4188,45.3123,45.3478,13928.0
2022-06-22 13:55:00,51.1,51.15,51.07,51.14,10160.0,45.339,45.3833,45.3123,45.3744,10160.0
2022-06-22 14:00:00,51.14,51.15,51.09,51.14,17219.0,45.3744,45.3833,45.3301,45.3744,17219.0
2022-06-22 14:05:00,51.15,51.27,51.14,51.27,29804.0,45.3833,45.4898,45.3744,45.4898,29804.0
2022-06-22 14:10:00,51.27,51.34,51.22,51.34,33840.0,45.4898,45.5519,45.4454,45.5519,33840.0
2022-06-22 14:15:00,51.34,51.43,51.31,51.37,134370.0,45.5519,45.6317,45.5253,45.5785,134370.0
2022-06-22 14:20:00,51.37,51.4,51.26,51.3,37972.0,45.5785,45.6051,45.4809,45.5164,37972.0
2022-06-22 14:25:00,51.31,51.31,51.21,51.24,45405.0,45.5253,45.5253,45.4366,45.4632,45405.0
2022-06-22 14:30:00,51.24,51.29,51.21,51.22,43939.0,45.4632,45.5075,45.4366,45.4454,43939.0
2022-06-22 14:35:00,51.22,51.22,51.14,51.17,47367.0,45.4454,45.4454,45.3744,45.4011,47367.0
2022-06-22 14:40:00,51.16,51.17,51.08,51.11,46293.0,45.3922,45.4011,45.3212,45.3478,46293.0
2022-06-22 14:45:00,51.12,51.16,51.09,51.12,65102.0,45.3567,45.3922,45.3301,45.3567,65102.0
2022-06-22 14:50:00,51.12,51.13,51.07,51.1,61367.0,45.3567,45.3656,45.3123,45.339,61367.0
2022-06-22 14:55:00,51.11,51.19,51.1,51.17,37061.0,45.3478,45.4188,45.339,45.4011,37061.0
2022-06-22 15:00:00,51.16,51.18,51.08,51.16,36099.0,45.3922,45.4099,45.3212,45.3922,36099.0
2022-06-22 15:05:00,51.16,51.17,51.06,51.07,40963.0,45.3922,45.4011,45.3035,45.3123,40963.0
2022-06-22 15:10:00,51.07,51.1,51.0,51.09,35268.0,45.3123,45.339,45.2502,45.3301,35268.0
2022-06-22 15:15:00,51.09,51.13,51.07,51.13,41493.0,45.3301,45.3656,45.3123,45.3656,41493.0
2022-06-22 15:20:00,51.13,51.23,51.12,51.21,48858.0,45.3656,45.4543,45.3567,45.4366,48858.0
2022-06-22 15:25:00,51.16,51.19,51.1,51.12,69553.0,45.3922,45.4188,45.339,45.3567,69553.0
2022-06-22 15:30:00,51.11,51.12,51.04,51.05,37374.0,45.3478,45.3567,45.2857,45.2946,37374.0
2022-06-22 15:35:00,51.05,51.06,51.0,51.04,47764.0,45.2946,45.3035,45.2502,45.2857,47764.0
2022-06-22 15:40:00,51.03,51.16,51.01,51.14,53791.0,45.2768,45.3922,45.2591,45.3744,53791.0
2022-06-22 15:45:00,51.14,51.15,51.02,51.06,84327.0,45.3744,45.3833,45.268,45.3035,84327.0
2022-06-22 15:50:00,51.05,51.11,51.01,51.1,158264.0,45.2946,45.3478,45.2591,45.339,158264.0
2022-06-22 15:55:00,51.09,51.09,50.83,50.84,245508.0,45.3301,45.3301,45.0994,45.1083,245508.0
2022-06-23 09:30:00,50.84,50.9,50.6,50.6,139839.0,45.1083,45.1615,44.8953,44.8953,139839.0
2022-06-23 09:35:00,50.58,50.65,50.52,50.62,42211.0,44.8776,44.9397,44.8243,44.9131,42211.0
2022-06-23 09:40:00,50.62,50.68,50.52,50.57,44913.0,44.9131,44.9663,44.8243,44.8687,44913.0
2022-06-23 09:45:00,50.59,50.65,50.27,50.28,59139.0,44.8865,44.9397,44.6025,44.6114,59139.0
2022-06-23 09:50:00,50.25,50.34,50.16,50.16,57115.0,44.5848,44.6646,44.5049,44.5049,57115.0
2022-06-23 09:55:00,50.18,50.34,50.13,50.32,65662.0,44.5227,44.6646,44.4783,44.6469,65662.0
2022-06-23 10:00:00,50.32,50.38,50.27,50.29,82798.0,44.6469,44.7001,44.6025,44.6203,82798.0
2022-06-23 10:05:00,50.28,50.3,50.08,50.09,65001.0,44.6114,44.6291,44.4339,44.4428,65001.0
2022-06-23 10:10:00,50.11,50.18,49.98,50.03,102603.0,44.4606,44.5227,44.3452,44.3896,102603.0
2022-06-23 10:15:00,50.03,50.12,50.0,50.08,49453.0,44.3896,44.4694,44.363,44.4339,49453.0
2022-06-23 10:20:00,50.08,50.24,50.07,50.19,53520.0,44.4339,44.5759,44.4251,44.5315,53520.0
2022-06-23 10:25:00,50.19,50.28,50.13,50.23,29600.0,44.5315,44.6114,44.4783,44.567,29600.0
2022-06-23 10:30:00,50.25,50.27,50.08,50.11,40093.0,44.5848,44.6025,44.4339,44.4606,40093.0
2022-06-23 10:35:00,50.1,50.22,50.06,50.2,21275.0,44.4517,44.5582,44.4162,44.5404,21275.0
2022-06-23 10:40:00,50.22,50.27,50.13,50.13,41706.0,44.5582,44.6025,44.4783,44.4783,41706.0
2022-06-23 10:45:00,50.13,50.27,50.13,50.2,28995.0,44.4783,44.6025,44.4783,44.5404,28995.0
2022-06-23 10:50:00,50.19,50.29,50.13,50.29,68906.0,44.5315,44.6203,44.4783,44.6203,68906.0
2022-06-23 10:55:00,50.29,50.32,50.18,50.18,43069.0,44.6203,44.6469,44.5227,44.5227,43069.0
2022-06-23 11:00:00,50.19,50.2,49.99,50.0,81173.0,44.5315,44.5404,44.3541,44.363,81173.0
2022-06-23 11:05:00,50.01,50.08,49.95,50.08,34838.0,44.3718,44.4339,44.3186,44.4339,34838.0
2022-06-23 11:10:00,50.1,50.1,50.01,50.01,33332.0,44.4517,44.4517,44.3718,44.3718,33332.0
2022-06-23 11:15:00,50.01,50.05,49.96,49.98,44314.0,44.3718,44.4073,44.3275,44.3452,44314.0
2022-06-23 11:20:00,49.97,49.99,49.73,49.75,78944.0,44.3364,44.3541,44.1234,44.1412,78944.0
2022-06-23 11:25:00,49.75,49.81,49.73,49.81,33043.0,44.1412,44.1944,44.1234,44.1944,33043.0
2022-06-23 11:30:00,49.83,49.86,49.72,49.79,104048.0,44.2121,44.2388,44.1145,44.1766,104048.0
2022-06-23 11:35:00,49.78,49.78,49.53,49.54,55256.0,44.1678,44.1678,43.946,43.9548,55256.0
2022-06-23 11:40:00,49.53,49.68,49.51,49.63,28260.0,43.946,44.079,43.9282,44.0347,28260.0
2022-06-23 11:45:00,49.63,49.68,49.56,49.64,26516.0,44.0347,44.079,43.9726,44.0436,26516.0
2022-06-23 11:50:00,49.62,49.62,49.45,49.45,68609.0,44.0258,44.0258,43.875,43.875,68609.0
2022-06-23 11:55:00,49.44,49.44,49.23,49.25,56758.0,43.8661,43.8661,43.6798,43.6975,56758.0
2022-06-23 12:00:00,49.26,49.26,49.06,49.06,52186.0,43.7064,43.7064,43.5289,43.5289,52186.0
2022-06-23 12:05:00,49.06,49.1,48.96,49.07,113648.0,43.5289,43.5644,43.4402,43.5378,113648.0
2022-06-23 12:10:00,49.08,49.2,49.03,49.17,77692.0,43.5467,43.6532,43.5023,43.6265,77692.0
2022-06-23 12:15:00,49.16,49.25,49.11,49.21,33921.0,43.6177,43.6975,43.5733,43.662,33921.0
2022-06-23 12:20:00,49.2,49.26,49.15,49.17,31132.0,43.6532,43.7064,43.6088,43.6265,31132.0
2022-06-23 12:25:00,49.16,49.16,49.02,49.05,53585.0,43.6177,43.6177,43.4935,43.5201,53585.0
2022-06-23 12:30:00,49.05,49.06,48.94,48.97,26451.0,43.5201,43.5289,43.4225,43.4491,26451.0
2022-06-23 12:35:00,49.0,49.0,48.87,48.96,30306.0,43.4757,43.4757,43.3604,43.4402,30306.0
2022-06-23 12:40:00,48.96,49.02,48.86,48.94,43924.0,43.4402,43.4935,43.3515,43.4225,43924.0
2022-06-23 12:45:00,48.93,48.94,48.79,48.87,22032.0,43.4136,43.4225,43.2894,43.3604,22032.0
2022-06-23 12:50:00,48.86,48.93,48.82,48.89,25398.0,43.3515,43.4136,43.316,43.3781,25398.0
2022-06-23 12:55:00,48.86,48.92,48.79,48.79,39924.0,43.3515,43.4047,43.2894,43.2894,39924.0
2022-06-23 13:00:00,48.78,48.81,48.68,48.78,45957.0,43.2805,43.3071,43.1918,43.2805,45957.0
2022-06-23 13:05:00,48.77,48.87,48.75,48.85,47469.0,43.2716,43.3604,43.2539,43.3426,47469.0
2022-06-23 13:10:00,48.86,49.01,48.85,48.93,49506.0,43.3515,43.4846,43.3426,43.4136,49506.0
2022-06-23 13:15:00,48.94,49.02,48.94,48.99,77485.0,43.4225,43.4935,43.4225,43.4668,77485.0
2022-06-23 13:20:00,49.0,49.06,48.92,48.95,74092.0,43.4757,43.5289,43.4047,43.4313,74092.0
2022-06-23 13:25:00,48.95,48.98,48.81,48.82,47186.0,43.4313,43.458,43.3071,43.316,47186.0
2022-06-23 13:30:00,48.82,48.93,48.8,48.82,102344.0,43.316,43.4136,43.2983,43.316,102344.0
2022-06-23 13:35:00,48.83,48.86,48.75,48.77,40461.0,43.3249,43.3515,43.2539,43.2716,40461.0
2022-06-23 13:40:00,48.78,48.81,48.73,48.79,32028.0,43.2805,43.3071,43.2361,43.2894,32028.0
2022-06-23 13:45:00,48.8,48.93,48.77,48.93,37230.0,43.2983,43.4136,43.2716,43.4136,37230.0
2022-06-23 13:50:00,48.94,49.0,48.88,48.91,25004.0,43.4225,43.4757,43.3692,43.3959,25004.0
2022-06-23 13:55:00,48.93,48.98,48.89,48.93,23541.0,43.4136,43.458,43.3781,43.4136,23541.0
2022-06-23 14:00:00,48.94,48.94,48.81,48.88,18269.0,43.4225,43.4225,43.3071,43.3692,18269.0
2022-06-23 14:05:00,48.87,48.9,48.79,48.81,28018.0,43.3604,43.387,43.2894,43.3071,28018.0
2022-06-23 14:10:00,48.81,48.81,48.72,48.78,25314.0,43.3071,43.3071,43.2273,43.2805,25314.0
2022-06-23 14:15:00,48.79,48.86,48.74,48.78,110932.0,43.2894,43.3515,43.245,43.2805,110932.0
2022-06-23 14:20:00,48.79,48.87,48.75,48.86,23918.0,43.2894,43.3604,43.2539,43.3515,23918.0
2022-06-23 14:25:00,48.86,48.86,48.79,48.8,31935.0,43.3515,43.3515,43.2894,43.2983,31935.0
2022-06-23 14:30:00,48.81,48.94,48.81,48.91,57851.0,43.3071,43.4225,43.3071,43.3959,57851.0
2022-06-23 14:35:00,48.89,48.9,48.82,48.85,69421.0,43.3781,43.387,43.316,43.3426,69421.0
2022-06-23 14:40:00,48.86,48.86,48.77,48.83,152530.0,43.3515,43.3515,43.2716,43.3249,152530.0
2022-06-23 14:45:00,48.83,48.83,48.74,48.77,53205.0,43.3249,43.3249,43.245,43.2716,53205.0
2022-06-23 14:50:00,48.76,48.76,48.68,48.73,48791.0,43.2628,43.2628,43.1918,43.2361,48791.0
2022-06-23 14:55:00,48.73,48.75,48.64,48.7,106564.0,43.2361,43.2539,43.1563,43.2095,106564.0
2022-06-23 15:00:00,48.7,48.79,48.67,48.72,192712.0,43.2095,43.2894,43.1829,43.2273,192712.0
2022-06-23 15:05:00,48.73,48.8,48.7,48.75,61506.0,43.2361,43.2983,43.2095,43.2539,61506.0
2022-06-23 15:10:00,48.75,48.8,48.73,48.77,30820.0,43.2539,43.2983,43.2361,43.2716,30820.0
2022-06-23 15:15:00,48.76,48.89,48.73,48.89,61578.0,43.2628,43.3781,43.2361,43.3781,61578.0
2022-06-23 15:20:00,48.9,49.01,48.87,48.97,153375.0,43.387,43.4846,43.3604,43.4491,153375.0
2022-06-23 15:25:00,48.97,49.2,48.96,49.16,63124.0,43.4491,43.6532,43.4402,43.6177,63124.0
2022-06-23 15:30:00,49.16,49.39,49.1,49.39,83555.0,43.6177,43.8217,43.5644,43.8217,83555.0
2022-06-23 15:35:00,49.39,49.41,49.28,49.29,152476.0,43.8217,43.8395,43.7241,43.733,152476.0
2022-06-23 15:40:00,49.29,49.34,49.22,49.26,145778.0,43.733,43.7774,43.6709,43.7064,145778.0
2022-06-23 15:45:00,49.25,49.28,49.18,49.27,229090.0,43.6975,43.7241,43.6354,43.7153,229090.0
2022-06-23 15:50:00,49.27,49.31,49.12,49.15,187671.0,43.7153,43.7508,43.5822,43.6088,187671.0
2022-06-23 15:55:00,49.15,49.22,49.05,49.16,425684.0,43.6088,43.6709,43.5201,43.6177,425684.0
2022-06-24 09:30:00,50.47,50.57,50.36,50.44,244241.0,44.78,44.8687,44.6824,44.7534,244241.0
2022-06-24 09:35:00,50.45,50.49,50.29,50.34,57879.0,44.7622,44.7977,44.6203,44.6646,57879.0
2022-06-24 09:40:00,50.36,50.39,50.24,50.37,91785.0,44.6824,44.709,44.5759,44.6913,91785.0
2022-06-24 09:45:00,50.34,50.53,50.27,50.52,62590.0,44.6646,44.8332,44.6025,44.8243,62590.0
2022-06-24 09:50:00,50.52,50.53,50.33,50.41,59617.0,44.8243,44.8332,44.6558,44.7267,59617.0
2022-06-24 09:55:00,50.4,50.42,50.31,50.34,16179.0,44.7179,44.7356,44.638,44.6646,16179.0
2022-06-24 10:00:00,50.34,50.8,50.34,50.72,144642.0,44.6646,45.0728,44.6646,45.0018,144642.0
2022-06-24 10:05:00,50.72,50.84,50.71,50.83,65459.0,45.0018,45.1083,44.9929,45.0994,65459.0
2022-06-24 10:10:00,50.83,50.88,50.73,50.79,96556.0,45.0994,45.1438,45.0107,45.0639,96556.0
2022-06-24 10:15:00,50.79,50.94,50.78,50.89,55079.0,45.0639,45.197,45.055,45.1526,55079.0
2022-06-24 10:20:00,50.9,51.02,50.9,51.02,54607.0,45.1615,45.268,45.1615,45.268,54607.0
2022-06-24 10:25:00,51.02,51.04,50.91,50.94,55846.0,45.268,45.2857,45.1704,45.197,55846.0
2022-06-24 10:30:00,50.94,51.1,50.94,51.05,47811.0,45.197,45.339,45.197,45.2946,47811.0
2022-06-24 10:35:00,51.05,51.1,50.98,51.05,27813.0,45.2946,45.339,45.2325,45.2946,27813.0
2022-06-24 10:40:00,51.06,51.08,51.0,51.05,35294.0,45.3035,45.3212,45.2502,45.2946,35294.0
2022-06-24 10:45:00,51.07,51.12,51.01,51.09,40175.0,45.3123,45.3567,45.2591,45.3301,40175.0
2022-06-24 10:50:00,51.1,51.21,51.1,51.18,57536.0,45.339,45.4366,45.339,45.4099,57536.0
2022-06-24 10:55:00,51.18,51.32,51.14,51.31,39603.0,45.4099,45.5342,45.3744,45.5253,39603.0
2022-06-24 11:00:00,51.3,51.36,51.27,51.29,42050.0,45.5164,45.5696,45.4898,45.5075,42050.0
2022-06-24 11:05:00,51.29,51.33,51.24,51.32,36160.0,45.5075,45.543,45.4632,45.5342,36160.0
2022-06-24 11:10:00,51.32,51.33,51.19,51.2,25713.0,45.5342,45.543,45.4188,45.4277,25713.0
2022-06-24 11:15:00,51.2,51.21,51.15,51.16,33707.0,45.4277,45.4366,45.3833,45.3922,33707.0
2022-06-24 11:20:00,51.17,51.2,51.13,51.15,27230.0,45.4011,45.4277,45.3656,45.3833,27230.0
2022-06-24 11:25:00,51.15,51.31,51.15,51.31,24338.0,45.3833,45.5253,45.3833,45.5253,24338.0
2022-06-24 11:30:00,51.31,51.35,51.24,51.29,152754.0,45.5253,45.5608,45.4632,45.5075,152754.0
2022-06-24 11:35:00,51.27,51.27,51.14,51.19,24986.0,45.4898,45.4898,45.3744,45.4188,24986.0
2022-06-24 11:40:00,51.19,51.23,51.12,51.13,12132.0,45.4188,45.4543,45.3567,45.3656,12132.0
2022-06-24 11:45:00,51.13,51.19,51.11,51.11,22638.0,45.3656,45.4188,45.3478,45.3478,22638.0
2022-06-24 11:50:00,51.11,51.14,51.08,51.13,15330.0,45.3478,45.3744,45.3212,45.3656,15330.0
2022-06-24 11:55:00,51.12,51.12,51.04,51.06,17931.0,45.3567,45.3567,45.2857,45.3035,17931.0
2022-06-24 12:00:00,51.06,51.08,51.04,51.05,19004.0,45.3035,45.3212,45.2857,45.2946,19004.0
2022-06-24 12:05:00,51.06,51.09,51.01,51.01,27039.0,45.3035,45.3301,45.2591,45.2591,27039.0
2022-06-24 12:10:00,51.01,51.03,50.94,50.95,16444.0,45.2591,45.2768,45.197,45.2059,16444.0
2022-06-24 12:15:00,50.94,51.01,50.92,51.0,32045.0,45.197,45.2591,45.1792,45.2502,32045.0
2022-06-24 12:20:00,51.01,51.05,51.0,51.05,43858.0,45.2591,45.2946,45.2502,45.2946,43858.0
2022-06-24 12:25:00,51.05,51.07,51.02,51.05,30711.0,45.2946,45.3123,45.268,45.2946,30711.0
2022-06-24 12:30:00,51.05,51.07,50.97,50.97,46109.0,45.2946,45.3123,45.2236,45.2236,46109.0
2022-06-24 12:35:00,50.96,51.02,50.92,50.98,35027.0,45.2147,45.268,45.1792,45.2325,35027.0
2022-06-24 12:40:00,50.98,51.16,50.98,51.13,41947.0,45.2325,45.3922,45.2325,45.3656,41947.0
2022-06-24 12:45:00,51.14,51.17,51.04,51.06,48982.0,45.3744,45.4011,45.2857,45.3035,48982.0
2022-06-24 12:50:00,51.07,51.07,50.97,51.03,34566.0,45.3123,45.3123,45.2236,45.2768,34566.0
2022-06-24 12:55:00,51.01,51.03,50.99,51.01,17754.0,45.2591,45.2768,45.2414,45.2591,17754.0
2022-06-24 13:00:00,51.02,51.09,51.01,51.07,24788.0,45.268,45.3301,45.2591,45.3123,24788.0
2022-06-24 13:05:00,51.06,51.07,51.01,51.03,18255.0,45.3035,45.3123,45.2591,45.2768,18255.0
2022-06-24 13:10:00,51.02,51.09,51.01,51.08,16353.0,45.268,45.3301,45.2591,45.3212,16353.0
2022-06-24 13:15:00,51.08,51.08,50.97,50.97,29965.0,45.3212,45.3212,45.2236,45.2236,29965.0
2022-06-24 13:20:00,50.97,50.97,50.92,50.96,16439.0,45.2236,45.2236,45.1792,45.2147,16439.0
2022-06-24 13:25:00,50.96,51.04,50.95,51.04,12515.0,45.2147,45.2857,45.2059,45.2857,12515.0
2022-06-24 13:30:00,51.03,51.06,51.02,51.04,19415.0,45.2768,45.3035,45.268,45.2857,19415.0
2022-06-24 13:35:00,51.04,51.05,50.96,50.97,26241.0,45.2857,45.2946,45.2147,45.2236,26241.0
2022-06-24 13:40:00,50.98,51.07,50.98,51.04,10914.0,45.2325,45.3123,45.2325,45.2857,10914.0
2022-06-24 13:45:00,51.03,51.05,51.01,51.01,23453.0,45.2768,45.2946,45.2591,45.2591,23453.0
2022-06-24 13:50:00,51.02,51.02,50.98,50.98,15563.0,45.268,45.268,45.2325,45.2325,15563.0
2022-06-24 13:55:00,50.97,50.97,50.92,50.93,10080.0,45.2236,45.2236,45.1792,45.1881,10080.0
2022-06-24 14:00:00,50.93,50.96,50.9,50.92,10179.0,45.1881,45.2147,45.1615,45.1792,10179.0
2022-06-24 14:05:00,50.94,51.0,50.93,51.0,23709.0,45.197,45.2502,45.1881,45.2502,23709.0
2022-06-24 14:10:00,51.0,51.08,50.99,51.04,17828.0,45.2502,45.3212,45.2414,45.2857,17828.0
2022-06-24 14:15:00,51.06,51.07,51.01,51.03,44975.0,45.3035,45.3123,45.2591,45.2768,44975.0
2022-06-24 14:20:00,51.03,51.06,51.02,51.05,21516.0,45.2768,45.3035,45.268,45.2946,21516.0
2022-06-24 14:25:00,51.05,51.14,51.04,51.13,23170.0,45.2946,45.3744,45.2857,45.3656,23170.0
2022-06-24 14:30:00,51.12,51.14,51.1,51.13,32192.0,45.3567,45.3744,45.339,45.3656,32192.0
2022-06-24 14:35:00,51.12,51.13,51.09,51.1,22558.0,45.3567,45.3656,45.3301,45.339,22558.0
2022-06-24 14:40:00,51.1,51.14,51.05,51.07,26862.0,45.339,45.3744,45.2946,45.3123,26862.0
2022-06-24 14:45:00,51.07,51.08,51.05,51.07,12066.0,45.3123,45.3212,45.2946,45.3123,12066.0
2022-06-24 14:50:00,51.06,51.06,51.01,51.02,23542.0,45.3035,45.3035,45.2591,45.268,23542.0
2022-06-24 14:55:00,51.01,51.01,50.94,50.98,17837.0,45.2591,45.2591,45.197,45.2325,17837.0
2022-06-24 15:00:00,50.98,51.0,50.95,50.99,19460.0,45.2325,45.2502,45.2059,45.2414,19460.0
2022-06-24 15:05:00,50.99,51.01,50.9,50.9,33973.0,45.2414,45.2591,45.1615,45.1615,33973.0
2022-06-24 15:10:00,50.9,50.91,50.87,50.89,29832.0,45.1615,45.1704,45.1349,45.1526,29832.0
2022-06-24 15:15:00,50.9,50.96,50.89,50.94,99192.0,45.1615,45.2147,45.1526,45.197,99192.0
2022-06-24 15:20:00,50.94,50.94,50.88,50.92,95750.0,45.197,45.197,45.1438,45.1792,95750.0
2022-06-24 15:25:00,50.93,50.99,50.9,50.98,21956.0,45.1881,45.2414,45.1615,45.2325,21956.0
2022-06-24 15:30:00,50.96,51.01,50.95,50.96,42597.0,45.2147,45.2591,45.2059,45.2147,42597.0
2022-06-24 15:35:00,50.96,50.97,50.93,50.95,26511.0,45.2147,45.2236,45.1881,45.2059,26511.0
2022-06-24 15:40:00,50.95,50.98,50.93,50.96,43240.0,45.2059,45.2325,45.1881,45.2147,43240.0
2022-06-24 15:45:00,50.95,50.95,50.86,50.86,45730.0,45.2059,45.2059,45.126,45.126,45730.0
2022-06-24 15:50:00,50.86,50.92,50.82,50.88,107029.0,45.126,45.1792,45.0905,45.1438,107029.0
2022-06-24 15:55:00,50.89,50.94,50.83,50.93,243770.0,45.1526,45.197,45.0994,45.1881,243770.0
2022-06-27 09:30:00,51.65,51.84,51.5,51.52,232002.0,45.8269,45.9955,45.6939,45.7116,232002.0
2022-06-27 09:35:00,51.51,51.72,51.51,51.68,79635.0,45.7027,45.8891,45.7027,45.8536,79635.0
2022-06-27 09:40:00,51.69,51.76,51.6,51.71,61586.0,45.8624,45.9245,45.7826,45.8802,61586.0
2022-06-27 09:45:00,51.69,51.69,51.5,51.62,68814.0,45.8624,45.8624,45.6939,45.8003,68814.0
2022-06-27 09:50:00,51.58,51.78,51.57,51.78,31598.0,45.7648,45.9423,45.756,45.9423,31598.0
2022-06-27 09:55:00,51.76,51.78,51.49,51.52,79795.0,45.9245,45.9423,45.685,45.7116,79795.0
2022-06-27 10:00:00,51.52,51.85,51.48,51.73,391831.0,45.7116,46.0044,45.6761,45.8979,391831.0
2022-06-27 10:05:00,51.72,51.75,51.47,51.53,170093.0,45.8891,45.9157,45.6672,45.7205,170093.0
2022-06-27 10:10:00,51.54,51.59,51.45,51.58,76704.0,45.7293,45.7737,45.6495,45.7648,76704.0
2022-06-27 10:15:00,51.6,51.7,51.48,51.65,81364.0,45.7826,45.8713,45.6761,45.8269,81364.0
2022-06-27 10:20:00,51.65,51.69,51.53,51.55,143458.0,45.8269,45.8624,45.7205,45.7382,143458.0
2022-06-27 10:25:00,51.55,51.59,51.46,51.53,79062.0,45.7382,45.7737,45.6584,45.7205,79062.0
2022-06-27 10:30:00,51.53,51.71,51.48,51.71,81383.0,45.7205,45.8802,45.6761,45.8802,81383.0
2022-06-27 10:35:00,51.71,51.79,51.63,51.73,135935.0,45.8802,45.9512,45.8092,45.8979,135935.0
2022-06-27 10:40:00,51.73,51.91,51.63,51.9,284709.0,45.8979,46.0576,45.8092,46.0488,284709.0
2022-06-27 10:45:00,51.9,52.11,51.87,52.09,63180.0,46.0488,46.2351,46.0221,46.2173,63180.0
2022-06-27 10:50:00,52.08,52.13,52.07,52.12,58581.0,46.2085,46.2528,46.1996,46.244,58581.0
2022-06-27 10:55:00,52.11,52.23,52.11,52.22,19486.0,46.2351,46.3416,46.2351,46.3327,19486.0
2022-06-27 11:00:00,52.23,52.24,52.16,52.18,43202.0,46.3416,46.3504,46.2794,46.2972,43202.0
2022-06-27 11:05:00,52.19,52.2,52.09,52.12,28906.0,46.3061,46.3149,46.2173,46.244,28906.0
2022-06-27 11:10:00,52.11,52.2,52.09,52.2,33835.0,46.2351,46.3149,46.2173,46.3149,33835.0
2022-06-27 11:15:00,52.2,52.22,52.15,52.17,37679.0,46.3149,46.3327,46.2706,46.2883,37679.0
2022-06-27 11:20:00,52.17,52.25,52.13,52.25,54480.0,46.2883,46.3593,46.2528,46.3593,54480.0
2022-06-27 11:25:00,52.25,52.25,52.12,52.14,33272.0,46.3593,46.3593,46.244,46.2617,33272.0
2022-06-27 11:30:00,52.14,52.15,51.89,51.96,112421.0,46.2617,46.2706,46.0399,46.102,112421.0
2022-06-27 11:35:00,51.94,51.99,51.85,51.85,41077.0,46.0843,46.1286,46.0044,46.0044,41077.0
2022-06-27 11:40:00,51.84,51.87,51.79,51.85,30459.0,45.9955,46.0221,45.9512,46.0044,30459.0
2022-06-27 11:45:00,51.84,51.85,51.73,51.75,25765.0,45.9955,46.0044,45.8979,45.9157,25765.0
2022-06-27 11:50:00,51.73,51.74,51.64,51.67,19015.0,45.8979,45.9068,45.8181,45.8447,19015.0
2022-06-27 11:55:00,51.67,51.72,51.62,51.72,25730.0,45.8447,45.8891,45.8003,45.8891,25730.0
2022-06-27 12:00:00,51.72,51.73,51.62,51.65,18253.0,45.8891,45.8979,45.8003,45.8269,18253.0
2022-06-27 12:05:00,51.66,51.67,51.58,51.58,13050.0,45.8358,45.8447,45.7648,45.7648,13050.0
2022-06-27 12:10:00,51.58,51.61,51.51,51.61,13371.0,45.7648,45.7915,45.7027,45.7915,13371.0
2022-06-27 12:15:00,51.61,51.69,51.57,51.69,20066.0,45.7915,45.8624,45.756,45.8624,20066.0
2022-06-27 12:20:00,51.67,51.7,51.62,51.66,17989.0,45.8447,45.8713,45.8003,45.8358,17989.0
2022-06-27 12:25:00,51.66,51.67,51.52,51.55,17198.0,45.8358,45.8447,45.7116,45.7382,17198.0
2022-06-27 12:30:00,51.53,51.53,51.41,51.48,21465.0,45.7205,45.7205,45.614,45.6761,21465.0
2022-06-27 12:35:00,51.48,51.56,51.47,51.54,12187.0,45.6761,45.7471,45.6672,45.7293,12187.0
2022-06-27 12:40:00,51.54,51.63,51.53,51.62,11464.0,45.7293,45.8092,45.7205,45.8003,11464.0
2022-06-27 12:45:00,51.63,51.73,51.58,51.72,32278.0,45.8092,45.8979,45.7648,45.8891,32278.0
2022-06-27 12:50:00,51.74,51.78,51.72,51.75,10413.0,45.9068,45.9423,45.8891,45.9157,10413.0
2022-06-27 12:55:00,51.77,51.78,51.7,51.78,15505.0,45.9334,45.9423,45.8713,45.9423,15505.0
2022-06-27 13:00:00,51.78,51.82,51.72,51.78,81469.0,45.9423,45.9778,45.8891,45.9423,81469.0
2022-06-27 13:05:00,51.77,51.78,51.7,51.78,17796.0,45.9334,45.9423,45.8713,45.9423,17796.0
2022-06-27 13:10:00,51.78,51.78,51.73,51.78,7415.0,45.9423,45.9423,45.8979,45.9423,7415.0
2022-06-27 13:15:00,51.77,51.8,51.7,51.78,13767.0,45.9334,45.96,45.8713,45.9423,13767.0
2022-06-27 13:20:00,51.78,51.84,51.73,51.82,8725.0,45.9423,45.9955,45.8979,45.9778,8725.0
2022-06-27 13:25:00,51.82,51.82,51.73,51.8,16611.0,45.9778,45.9778,45.8979,45.96,16611.0
2022-06-27 13:30:00,51.77,51.81,51.71,51.79,11282.0,45.9334,45.9689,45.8802,45.9512,11282.0
2022-06-27 13:35:00,51.79,51.81,51.75,51.78,16760.0,45.9512,45.9689,45.9157,45.9423,16760.0
2022-06-27 13:40:00,51.81,51.81,51.65,51.65,9716.0,45.9689,45.9689,45.8269,45.8269,9716.0
2022-06-27 13:45:00,51.64,51.66,51.56,51.64,18653.0,45.8181,45.8358,45.7471,45.8181,18653.0
2022-06-27 13:50:00,51.64,51.76,51.64,51.76,20168.0,45.8181,45.9245,45.8181,45.9245,20168.0
2022-06-27 13:55:00,51.76,51.78,51.7,51.78,20269.0,45.9245,45.9423,45.8713,45.9423,20269.0
2022-06-27 14:00:00,51.77,51.8,51.7,51.78,17565.0,45.9334,45.96,45.8713,45.9423,17565.0
2022-06-27 14:05:00,51.78,51.81,51.72,51.75,10929.0,45.9423,45.9689,45.8891,45.9157,10929.0
2022-06-27 14:10:00,51.75,51.87,51.75,51.87,15568.0,45.9157,46.0221,45.9157,46.0221,15568.0
2022-06-27 14:15:00,51.87,51.87,51.79,51.84,14475.0,46.0221,46.0221,45.9512,45.9955,14475.0
2022-06-27 14:20:00,51.84,51.84,51.72,51.76,13531.0,45.9955,45.9955,45.8891,45.9245,13531.0
2022-06-27 14:25:00,51.76,51.78,51.68,51.77,17734.0,45.9245,45.9423,45.8536,45.9334,17734.0
2022-06-27 14:30:00,51.79,51.8,51.7,51.76,15894.0,45.9512,45.96,45.8713,45.9245,15894.0
2022-06-27 14:35:00,51.75,51.83,51.74,51.79,14822.0,45.9157,45.9867,45.9068,45.9512,14822.0
2022-06-27 14:40:00,51.8,51.83,51.76,51.77,11026.0,45.96,45.9867,45.9245,45.9334,11026.0
2022-06-27 14:45:00,51.77,51.79,51.74,51.77,9587.0,45.9334,45.9512,45.9068,45.9334,9587.0
2022-06-27 14:50:00,51.76,51.77,51.68,51.75,15112.0,45.9245,45.9334,45.8536,45.9157,15112.0
2022-06-27 14:55:00,51.75,51.78,51.71,51.71,11165.0,45.9157,45.9423,45.8802,45.8802,11165.0
2022-06-27 15:00:00,51.73,51.75,51.66,51.74,32360.0,45.8979,45.9157,45.8358,45.9068,32360.0
2022-06-27 15:05:00,51.74,51.83,51.72,51.82,23795.0,45.9068,45.9867,45.8891,45.9778,23795.0
2022-06-27 15:10:00,51.81,51.98,51.8,51.96,21355.0,45.9689,46.1197,45.96,46.102,21355.0
2022-06-27 15:15:00,51.96,51.98,51.91,51.97,26432.0,46.102,46.1197,46.0576,46.1109,26432.0
2022-06-27 15:20:00,51.97,51.98,51.89,51.98,38338.0,46.1109,46.1197,46.0399,46.1197,38338.0
2022-06-27 15:25:00,51.98,52.04,51.97,52.02,49147.0,46.1197,46.173,46.1109,46.1552,49147.0
2022-06-27 15:30:00,52.02,52.02,51.93,51.97,34370.0,46.1552,46.1552,46.0754,46.1109,34370.0
2022-06-27 15:35:00,51.98,52.04,51.93,52.03,37895.0,46.1197,46.173,46.0754,46.1641,37895.0
2022-06-27 15:40:00,52.03,52.03,51.9,52.01,57574.0,46.1641,46.1641,46.0488,46.1464,57574.0
2022-06-27 15:45:00,52.0,52.05,51.95,52.0,49159.0,46.1375,46.1818,46.0931,46.1375,49159.0
2022-06-27 15:50:00,52.0,52.0,51.85,51.87,94359.0,46.1375,46.1375,46.0044,46.0221,94359.0
2022-06-27 15:55:00,51.87,51.88,51.79,51.84,95940.0,46.0221,46.031,45.9512,45.9955,95940.0
2022-06-28 09:30:00,53.44,53.65,53.34,53.63,237435.0,47.4151,47.6015,47.3264,47.5837,237435.0
2022-06-28 09:35:00,53.63,53.66,53.42,53.42,59201.0,47.5837,47.6103,47.3974,47.3974,59201.0
2022-06-28 09:40:00,53.43,53.47,53.37,53.41,123007.0,47.4063,47.4418,47.353,47.3885,123007.0
2022-06-28 09:45:00,53.41,53.57,53.38,53.55,84609.0,47.3885,47.5305,47.3619,47.5127,84609.0
2022-06-28 09:50:00,53.56,53.6,53.45,53.54,69574.0,47.5216,47.5571,47.424,47.5039,69574.0
2022-06-28 09:55:00,53.53,53.64,53.5,53.57,93608.0,47.495,47.5926,47.4684,47.5305,93608.0
2022-06-28 10:00:00,53.55,53.59,53.4,53.53,92510.0,47.5127,47.5482,47.3796,47.495,92510.0
2022-06-28 10:05:00,53.54,53.59,53.47,53.53,58850.0,47.5039,47.5482,47.4418,47.495,58850.0
2022-06-28 10:10:00,53.53,53.63,53.47,53.58,40913.0,47.495,47.5837,47.4418,47.5394,40913.0
2022-06-28 10:15:00,53.57,53.63,53.51,53.53,144351.0,47.5305,47.5837,47.4772,47.495,144351.0
2022-06-28 10:20:00,53.53,53.53,53.35,53.41,111763.0,47.495,47.495,47.3353,47.3885,111763.0
2022-06-28 10:25:00,53.42,53.48,53.36,53.44,84645.0,47.3974,47.4506,47.3442,47.4151,84645.0
2022-06-28 10:30:00,53.43,53.43,53.09,53.13,101089.0,47.4063,47.4063,47.1046,47.1401,101089.0
2022-06-28 10:35:00,53.13,53.23,53.12,53.23,41282.0,47.1401,47.2288,47.1312,47.2288,41282.0
2022-06-28 10:40:00,53.23,53.23,53.07,53.19,43579.0,47.2288,47.2288,47.0869,47.1933,43579.0
2022-06-28 10:45:00,53.19,53.2,53.07,53.12,61022.0,47.1933,47.2022,47.0869,47.1312,61022.0
2022-06-28 10:50:00,53.13,53.21,53.08,53.21,75299.0,47.1401,47.2111,47.0957,47.2111,75299.0
2022-06-28 10:55:00,53.21,53.32,53.19,53.32,64644.0,47.2111,47.3087,47.1933,47.3087,64644.0
2022-06-28 11:00:00,53.34,53.39,53.27,53.36,72334.0,47.3264,47.3708,47.2643,47.3442,72334.0
2022-06-28 11:05:00,53.37,53.44,53.28,53.33,149246.0,47.353,47.4151,47.2732,47.3175,149246.0
2022-06-28 11:10:00,53.33,53.38,53.28,53.34,58937.0,47.3175,47.3619,47.2732,47.3264,58937.0
2022-06-28 11:15:00,53.34,53.36,53.25,53.31,92590.0,47.3264,47.3442,47.2466,47.2998,92590.0
2022-06-28 11:20:00,53.3,53.33,53.14,53.16,61916.0,47.2909,47.3175,47.149,47.1667,61916.0
2022-06-28 11:25:00,53.17,53.21,53.09,53.15,81130.0,47.1756,47.2111,47.1046,47.1578,81130.0
2022-06-28 11:30:00,53.16,53.17,53.04,53.05,77426.0,47.1667,47.1756,47.0602,47.0691,77426.0
2022-06-28 11:35:00,53.05,53.11,52.98,52.98,36418.0,47.0691,47.1223,47.007,47.007,36418.0
2022-06-28 11:40:00,52.98,52.98,52.74,52.77,23317.0,47.007,47.007,46.7941,46.8207,23317.0
2022-06-28 11:45:00,52.78,52.86,52.76,52.86,25345.0,46.8295,46.9005,46.8118,46.9005,25345.0
2022-06-28 11:50:00,52.86,52.87,52.78,52.81,53273.0,46.9005,46.9094,46.8295,46.8562,53273.0
2022-06-28 11:55:00,52.8,52.84,52.74,52.77,33766.0,46.8473,46.8828,46.7941,46.8207,33766.0
2022-06-28 12:00:00,52.76,52.76,52.62,52.66,35707.0,46.8118,46.8118,46.6876,46.7231,35707.0
2022-06-28 12:05:00,52.65,52.79,52.65,52.78,34053.0,46.7142,46.8384,46.7142,46.8295,34053.0
2022-06-28 12:10:00,52.76,52.92,52.75,52.86,27326.0,46.8118,46.9538,46.8029,46.9005,27326.0
2022-06-28 12:15:00,52.82,52.88,52.74,52.81,33990.0,46.865,46.9183,46.7941,46.8562,33990.0
2022-06-28 12:20:00,52.82,52.86,52.75,52.85,24022.0,46.865,46.9005,46.8029,46.8917,24022.0
2022-06-28 12:25:00,52.84,52.99,52.84,52.98,26584.0,46.8828,47.0159,46.8828,47.007,26584.0
2022-06-28 12:30:00,52.99,52.99,52.9,52.92,14278.0,47.0159,47.0159,46.936,46.9538,14278.0
2022-06-28 12:35:00,52.95,53.02,52.95,52.96,11751.0,46.9804,47.0425,46.9804,46.9893,11751.0
2022-06-28 12:40:00,52.96,53.02,52.92,53.01,16066.0,46.9893,47.0425,46.9538,47.0336,16066.0
2022-06-28 12:45:00,53.02,53.03,52.88,52.92,21578.0,47.0425,47.0514,46.9183,46.9538,21578.0
2022-06-28 12:50:00,52.93,52.93,52.85,52.88,13212.0,46.9626,46.9626,46.8917,46.9183,13212.0
2022-06-28 12:55:00,52.86,52.89,52.8,52.87,29214.0,46.9005,46.9271,46.8473,46.9094,29214.0
2022-06-28 13:00:00,52.88,52.91,52.78,52.81,21919.0,46.9183,46.9449,46.8295,46.8562,21919.0
2022-06-28 13:05:00,52.82,52.82,52.66,52.67,20315.0,46.865,46.865,46.7231,46.732,20315.0
2022-06-28 13:10:00,52.68,52.7,52.6,52.65,17407.0,46.7408,46.7586,46.6698,46.7142,17407.0
2022-06-28 13:15:00,52.66,52.78,52.66,52.73,27999.0,46.7231,46.8295,46.7231,46.7852,27999.0
2022-06-28 13:20:00,52.74,52.79,52.68,52.76,22901.0,46.7941,46.8384,46.7408,46.8118,22901.0
2022-06-28 13:25:00,52.75,52.89,52.72,52.85,13400.0,46.8029,46.9271,46.7763,46.8917,13400.0
2022-06-28 13:30:00,52.84,52.87,52.75,52.76,17701.0,46.8828,46.9094,46.8029,46.8118,17701.0
2022-06-28 13:35:00,52.75,52.75,52.65,52.68,24595.0,46.8029,46.8029,46.7142,46.7408,24595.0
2022-06-28 13:40:00,52.68,52.75,52.65,52.74,15617.0,46.7408,46.8029,46.7142,46.7941,15617.0
2022-06-28 13:45:00,52.72,52.8,52.71,52.79,24579.0,46.7763,46.8473,46.7674,46.8384,24579.0
2022-06-28 13:50:00,52.81,52.84,52.76,52.79,32615.0,46.8562,46.8828,46.8118,46.8384,32615.0
2022-06-28 13:55:00,52.79,52.89,52.76,52.85,17515.0,46.8384,46.9271,46.8118,46.8917,17515.0
2022-06-28 14:00:00,52.87,52.96,52.85,52.9,10520.0,46.9094,46.9893,46.8917,46.936,10520.0
2022-06-28 14:05:00,52.89,52.89,52.8,52.81,31079.0,46.9271,46.9271,46.8473,46.8562,31079.0
2022-06-28 14:10:00,52.82,52.84,52.78,52.8,17054.0,46.865,46.8828,46.8295,46.8473,17054.0
2022-06-28 14:15:00,52.8,52.81,52.72,52.72,28380.0,46.8473,46.8562,46.7763,46.7763,28380.0
2022-06-28 14:20:00,52.72,52.74,52.68,52.69,22065.0,46.7763,46.7941,46.7408,46.7497,22065.0
2022-06-28 14:25:00,52.69,52.84,52.68,52.8,20659.0,46.7497,46.8828,46.7408,46.8473,20659.0
2022-06-28 14:30:00,52.8,52.8,52.71,52.73,27566.0,46.8473,46.8473,46.7674,46.7852,27566.0
2022-06-28 14:35:00,52.73,52.74,52.67,52.69,39935.0,46.7852,46.7941,46.732,46.7497,39935.0
2022-06-28 14:40:00,52.68,52.81,52.66,52.8,31572.0,46.7408,46.8562,46.7231,46.8473,31572.0
2022-06-28 14:45:00,52.8,52.98,52.78,52.96,62405.0,46.8473,47.007,46.8295,46.9893,62405.0
2022-06-28 14:50:00,52.97,53.03,52.97,53.03,44384.0,46.9981,47.0514,46.9981,47.0514,44384.0
2022-06-28 14:55:00,53.03,53.05,52.96,53.01,86668.0,47.0514,47.0691,46.9893,47.0336,86668.0
2022-06-28 15:00:00,53.0,53.05,52.96,53.01,51527.0,47.0247,47.0691,46.9893,47.0336,51527.0
2022-06-28 15:05:00,53.01,53.05,52.98,53.03,27907.0,47.0336,47.0691,47.007,47.0514,27907.0
2022-06-28 15:10:00,53.03,53.11,53.03,53.1,36212.0,47.0514,47.1223,47.0514,47.1135,36212.0
2022-06-28 15:15:00,53.09,53.15,53.05,53.12,45576.0,47.1046,47.1578,47.0691,47.1312,45576.0
2022-06-28 15:20:00,53.13,53.21,53.06,53.2,38181.0,47.1401,47.2111,47.078,47.2022,38181.0
2022-06-28 15:25:00,53.21,53.22,53.15,53.21,48794.0,47.2111,47.2199,47.1578,47.2111,48794.0
2022-06-28 15:30:00,53.2,53.21,53.11,53.14,58565.0,47.2022,47.2111,47.1223,47.149,58565.0
2022-06-28 15:35:00,53.16,53.24,53.14,53.24,65806.0,47.1667,47.2377,47.149,47.2377,65806.0
2022-06-28 15:40:00,53.24,53.3,53.23,53.26,69932.0,47.2377,47.2909,47.2288,47.2554,69932.0
2022-06-28 15:45:00,53.26,53.26,53.12,53.16,71372.0,47.2554,47.2554,47.1312,47.1667,71372.0
2022-06-28 15:50:00,53.16,53.23,53.09,53.23,147822.0,47.1667,47.2288,47.1046,47.2288,147822.0
2022-06-28 15:55:00,53.22,53.25,53.13,53.16,199685.0,47.2199,47.2466,47.1401,47.1667,199685.0
2022-06-29 09:30:00,54.12,54.3,54.02,54.02,206715.0,48.0185,48.1782,47.9298,47.9298,206715.0
2022-06-29 09:35:00,54.01,54.08,53.92,54.02,109418.0,47.9209,47.983,47.841,47.9298,109418.0
2022-06-29 09:40:00,54.02,54.02,53.8,53.82,73991.0,47.9298,47.9298,47.7346,47.7523,73991.0
2022-06-29 09:45:00,53.82,53.83,53.7,53.76,49866.0,47.7523,47.7612,47.6458,47.6991,49866.0
2022-06-29 09:50:00,53.74,53.9,53.72,53.89,108151.0,47.6813,47.8233,47.6636,47.8144,108151.0
2022-06-29 09:55:00,53.88,53.99,53.83,53.93,40184.0,47.8055,47.9031,47.7612,47.8499,40184.0
2022-06-29 10:00:00,53.94,53.98,53.85,53.91,51909.0,47.8588,47.8943,47.7789,47.8322,51909.0
2022-06-29 10:05:00,53.9,53.91,53.71,53.77,54519.0,47.8233,47.8322,47.6547,47.7079,54519.0
2022-06-29 10:10:00,53.78,53.87,53.77,53.84,46351.0,47.7168,47.7967,47.7079,47.77,46351.0
2022-06-29 10:15:00,53.84,53.87,53.62,53.66,48549.0,47.77,47.7967,47.5748,47.6103,48549.0
2022-06-29 10:20:00,53.67,53.67,53.53,53.62,21671.0,47.6192,47.6192,47.495,47.5748,21671.0
2022-06-29 10:25:00,53.62,53.74,53.6,53.63,41969.0,47.5748,47.6813,47.5571,47.5837,41969.0
2022-06-29 10:30:00,53.63,53.66,53.52,53.55,55378.0,47.5837,47.6103,47.4861,47.5127,55378.0
2022-06-29 10:35:00,53.54,53.55,53.37,53.42,54634.0,47.5039,47.5127,47.353,47.3974,54634.0
2022-06-29 10:40:00,53.41,53.42,53.3,53.31,61697.0,47.3885,47.3974,47.2909,47.2998,61697.0
2022-06-29 10:45:00,53.31,53.32,53.16,53.21,119403.0,47.2998,47.3087,47.1667,47.2111,119403.0
2022-06-29 10:50:00,53.22,53.26,53.05,53.09,50679.0,47.2199,47.2554,47.0691,47.1046,50679.0
2022-06-29 10:55:00,53.09,53.12,53.05,53.08,35931.0,47.1046,47.1312,47.0691,47.0957,35931.0
2022-06-29 11:00:00,53.07,53.07,52.79,52.84,177554.0,47.0869,47.0869,46.8384,46.8828,177554.0
2022-06-29 11:05:00,52.84,52.9,52.8,52.88,24433.0,46.8828,46.936,46.8473,46.9183,24433.0
2022-06-29 11:10:00,52.9,52.96,52.86,52.87,92800.0,46.936,46.9893,46.9005,46.9094,92800.0
2022-06-29 11:15:00,52.87,52.98,52.86,52.98,40564.0,46.9094,47.007,46.9005,47.007,40564.0
2022-06-29 11:20:00,52.98,52.99,52.83,52.96,130645.0,47.007,47.0159,46.8739,46.9893,130645.0
2022-06-29 11:25:00,52.97,53.05,52.93,52.97,90846.0,46.9981,47.0691,46.9626,46.9981,90846.0
2022-06-29 11:30:00,52.97,53.01,52.84,52.92,152610.0,46.9981,47.0336,46.8828,46.9538,152610.0
2022-06-29 11:35:00,52.93,53.02,52.91,52.93,16489.0,46.9626,47.0425,46.9449,46.9626,16489.0
2022-06-29 11:40:00,52.91,52.99,52.78,52.8,18541.0,46.9449,47.0159,46.8295,46.8473,18541.0
2022-06-29 11:45:00,52.79,52.9,52.77,52.85,16689.0,46.8384,46.936,46.8207,46.8917,16689.0
2022-06-29 11:50:00,52.85,52.93,52.83,52.92,23704.0,46.8917,46.9626,46.8739,46.9538,23704.0
2022-06-29 11:55:00,52.91,52.92,52.85,52.92,44145.0,46.9449,46.9538,46.8917,46.9538,44145.0
2022-06-29 12:00:00,52.92,52.98,52.89,52.96,39484.0,46.9538,47.007,46.9271,46.9893,39484.0
2022-06-29 12:05:00,52.96,52.98,52.81,52.82,12032.0,46.9893,47.007,46.8562,46.865,12032.0
2022-06-29 12:10:00,52.83,52.86,52.73,52.82,14378.0,46.8739,46.9005,46.7852,46.865,14378.0
2022-06-29 12:15:00,52.83,52.89,52.81,52.88,28159.0,46.8739,46.9271,46.8562,46.9183,28159.0
2022-06-29 12:20:00,52.89,52.94,52.81,52.83,18411.0,46.9271,46.9715,46.8562,46.8739,18411.0
2022-06-29 12:25:00,52.83,52.84,52.71,52.72,25075.0,46.8739,46.8828,46.7674,46.7763,25075.0
2022-06-29 12:30:00,52.72,52.73,52.66,52.71,31469.0,46.7763,46.7852,46.7231,46.7674,31469.0
2022-06-29 12:35:00,52.72,52.87,52.71,52.84,40350.0,46.7763,46.9094,46.7674,46.8828,40350.0
2022-06-29 12:40:00,52.86,52.89,52.79,52.82,45090.0,46.9005,46.9271,46.8384,46.865,45090.0
2022-06-29 12:45:00,52.83,52.83,52.76,52.77,17808.0,46.8739,46.8739,46.8118,46.8207,17808.0
2022-06-29 12:50:00,52.78,52.85,52.77,52.79,37653.0,46.8295,46.8917,46.8207,46.8384,37653.0
2022-06-29 12:55:00,52.8,52.84,52.75,52.8,24056.0,46.8473,46.8828,46.8029,46.8473,24056.0
2022-06-29 13:00:00,52.79,52.82,52.74,52.77,22671.0,46.8384,46.865,46.7941,46.8207,22671.0
2022-06-29 13:05:00,52.78,52.87,52.74,52.86,27479.0,46.8295,46.9094,46.7941,46.9005,27479.0
2022-06-29 13:10:00,52.87,52.9,52.84,52.84,16434.0,46.9094,46.936,46.8828,46.8828,16434.0
2022-06-29 13:15:00,52.83,52.87,52.76,52.87,26388.0,46.8739,46.9094,46.8118,46.9094,26388.0
2022-06-29 13:20:00,52.85,52.95,52.8,52.95,48736.0,46.8917,46.9804,46.8473,46.9804,48736.0
2022-06-29 13:25:00,52.95,53.02,52.9,53.01,27121.0,46.9804,47.0425,46.936,47.0336,27121.0
2022-06-29 13:30:00,53.0,53.02,52.94,52.98,25595.0,47.0247,47.0425,46.9715,47.007,25595.0
2022-06-29 13:35:00,52.98,53.09,52.95,53.05,20330.0,47.007,47.1046,46.9804,47.0691,20330.0
2022-06-29 13:40:00,53.04,53.13,53.02,53.11,20924.0,47.0602,47.1401,47.0425,47.1223,20924.0
2022-06-29 13:45:00,53.1,53.12,53.0,53.04,57262.0,47.1135,47.1312,47.0247,47.0602,57262.0
2022-06-29 13:50:00,53.05,53.07,52.99,53.0,16031.0,47.0691,47.0869,47.0159,47.0247,16031.0
2022-06-29 13:55:00,53.01,53.13,53.0,53.08,13342.0,47.0336,47.1401,47.0247,47.0957,13342.0
2022-06-29 14:00:00,53.09,53.21,53.07,53.21,23126.0,47.1046,47.2111,47.0869,47.2111,23126.0
2022-06-29 14:05:00,53.2,53.22,53.14,53.16,23473.0,47.2022,47.2199,47.149,47.1667,23473.0
2022-06-29 14:10:00,53.15,53.15,53.08,53.1,26819.0,47.1578,47.1578,47.0957,47.1135,26819.0
2022-06-29 14:15:00,53.09,53.14,53.06,53.11,21742.0,47.1046,47.149,47.078,47.1223,21742.0
2022-06-29 14:20:00,53.11,53.11,53.02,53.06,33382.0,47.1223,47.1223,47.0425,47.078,33382.0
2022-06-29 14:25:00,53.08,53.09,52.94,53.01,53299.0,47.0957,47.1046,46.9715,47.0336,53299.0
2022-06-29 14:30:00,53.01,53.01,52.89,52.9,81922.0,47.0336,47.0336,46.9271,46.936,81922.0
2022-06-29 14:35:00,52.9,52.9,52.84,52.85,22318.0,46.936,46.936,46.8828,46.8917,22318.0
2022-06-29 14:40:00,52.85,52.85,52.72,52.75,57376.0,46.8917,46.8917,46.7763,46.8029,57376.0
2022-06-29 14:45:00,52.74,52.88,52.74,52.85,29226.0,46.7941,46.9183,46.7941,46.8917,29226.0
2022-06-29 14:50:00,52.85,52.88,52.82,52.86,23669.0,46.8917,46.9183,46.865,46.9005,23669.0
2022-06-29 14:55:00,52.86,52.9,52.84,52.85,36529.0,46.9005,46.936,46.8828,46.8917,36529.0
2022-06-29 15:00:00,52.85,52.86,52.77,52.83,22129.0,46.8917,46.9005,46.8207,46.8739,22129.0
2022-06-29 15:05:00,52.84,52.85,52.78,52.85,41356.0,46.8828,46.8917,46.8295,46.8917,41356.0
2022-06-29 15:10:00,52.84,52.84,52.79,52.8,39559.0,46.8828,46.8828,46.8384,46.8473,39559.0
2022-06-29 15:15:00,52.8,52.94,52.76,52.89,59214.0,46.8473,46.9715,46.8118,46.9271,59214.0
2022-06-29 15:20:00,52.89,52.93,52.87,52.91,58351.0,46.9271,46.9626,46.9094,46.9449,58351.0
2022-06-29 15:25:00,52.91,52.98,52.89,52.96,99503.0,46.9449,47.007,46.9271,46.9893,99503.0
2022-06-29 15:30:00,52.96,52.96,52.77,52.78,70598.0,46.9893,46.9893,46.8207,46.8295,70598.0
2022-06-29 15:35:00,52.78,52.82,52.73,52.77,37872.0,46.8295,46.865,46.7852,46.8207,37872.0
2022-06-29 15:40:00,52.77,52.77,52.65,52.66,74492.0,46.8207,46.8207,46.7142,46.7231,74492.0
2022-06-29 15:45:00,52.66,52.68,52.56,52.61,102671.0,46.7231,46.7408,46.6344,46.6787,102671.0
2022-06-29 15:50:00,52.62,52.65,52.55,52.58,121560.0,46.6876,46.7142,46.6255,46.6521,121560.0
2022-06-29 15:55:00,52.59,52.67,52.57,52.6,238795.0,46.661,46.732,46.6432,46.6698,238795.0
2022-06-30 09:30:00,52.13,52.26,52.0,52.24,182041.0,46.2528,46.3682,46.1375,46.3504,182041.0
2022-06-30 09:35:00,52.24,52.24,52.02,52.03,61628.0,46.3504,46.3504,46.1552,46.1641,61628.0
2022-06-30 09:40:00,52.04,52.12,51.97,52.01,69159.0,46.173,46.244,46.1109,46.1464,69159.0
2022-06-30 09:45:00,52.02,52.07,51.93,51.93,29238.0,46.1552,46.1996,46.0754,46.0754,29238.0
2022-06-30 09:50:00,51.97,52.04,51.91,51.96,42622.0,46.1109,46.173,46.0576,46.102,42622.0
2022-06-30 09:55:00,51.95,52.04,51.87,52.01,35370.0,46.0931,46.173,46.0221,46.1464,35370.0
2022-06-30 10:00:00,52.01,52.2,51.9,52.18,87522.0,46.1464,46.3149,46.0488,46.2972,87522.0
2022-06-30 10:05:00,52.17,52.25,52.1,52.22,25246.0,46.2883,46.3593,46.2262,46.3327,25246.0
2022-06-30 10:10:00,52.21,52.28,52.11,52.14,68334.0,46.3238,46.3859,46.2351,46.2617,68334.0
2022-06-30 10:15:00,52.13,52.13,51.98,51.98,46899.0,46.2528,46.2528,46.1197,46.1197,46899.0
2022-06-30 10:20:00,51.95,51.98,51.89,51.92,58955.0,46.0931,46.1197,46.0399,46.0665,58955.0
2022-06-30 10:25:00,51.92,51.93,51.83,51.84,169599.0,46.0665,46.0754,45.9867,45.9955,169599.0
2022-06-30 10:30:00,51.84,51.96,51.79,51.94,51347.0,45.9955,46.102,45.9512,46.0843,51347.0
2022-06-30 10:35:00,51.95,51.97,51.73,51.74,51671.0,46.0931,46.1109,45.8979,45.9068,51671.0
2022-06-30 10:40:00,51.74,51.76,51.56,51.58,79680.0,45.9068,45.9245,45.7471,45.7648,79680.0
2022-06-30 10:45:00,51.58,51.6,51.22,51.3,123269.0,45.7648,45.7826,45.4454,45.5164,123269.0
2022-06-30 10:50:00,51.3,51.65,51.29,51.65,78120.0,45.5164,45.8269,45.5075,45.8269,78120.0
2022-06-30 10:55:00,51.64,51.76,51.62,51.75,40246.0,45.8181,45.9245,45.8003,45.9157,40246.0
2022-06-30 11:00:00,51.75,51.75,51.59,51.73,48235.0,45.9157,45.9157,45.7737,45.8979,48235.0
2022-06-30 11:05:00,51.73,51.86,51.68,51.85,39901.0,45.8979,46.0133,45.8536,46.0044,39901.0
2022-06-30 11:10:00,51.86,51.9,51.77,51.87,31093.0,46.0133,46.0488,45.9334,46.0221,31093.0
2022-06-30 11:15:00,51.86,52.02,51.85,51.94,40643.0,46.0133,46.1552,46.0044,46.0843,40643.0
2022-06-30 11:20:00,51.94,52.04,51.93,52.0,21496.0,46.0843,46.173,46.0754,46.1375,21496.0
2022-06-30 11:25:00,51.99,52.12,51.97,51.97,21219.0,46.1286,46.244,46.1109,46.1109,21219.0
2022-06-30 11:30:00,51.96,51.99,51.79,51.84,65033.0,46.102,46.1286,45.9512,45.9955,65033.0
2022-06-30 11:35:00,51.85,51.91,51.73,51.91,24101.0,46.0044,46.0576,45.8979,46.0576,24101.0
2022-06-30 11:40:00,51.91,52.05,51.89,52.04,33125.0,46.0576,46.1818,46.0399,46.173,33125.0
2022-06-30 11:45:00,52.04,52.25,52.03,52.23,14053.0,46.173,46.3593,46.1641,46.3416,14053.0
2022-06-30 11:50:00,52.22,52.24,52.12,52.14,15258.0,46.3327,46.3504,46.244,46.2617,15258.0
2022-06-30 11:55:00,52.13,52.13,51.99,52.05,12559.0,46.2528,46.2528,46.1286,46.1818,12559.0
2022-06-30 12:00:00,52.05,52.11,51.99,52.09,14162.0,46.1818,46.2351,46.1286,46.2173,14162.0
2022-06-30 12:05:00,52.09,52.09,51.9,51.91,16771.0,46.2173,46.2173,46.0488,46.0576,16771.0
2022-06-30 12:10:00,51.9,51.95,51.85,51.94,19588.0,46.0488,46.0931,46.0044,46.0843,19588.0
2022-06-30 12:15:00,51.94,52.02,51.85,52.02,24301.0,46.0843,46.1552,46.0044,46.1552,24301.0
2022-06-30 12:20:00,52.0,52.14,51.96,52.14,18978.0,46.1375,46.2617,46.102,46.2617,18978.0
2022-06-30 12:25:00,52.13,52.28,52.13,52.27,21374.0,46.2528,46.3859,46.2528,46.377,21374.0
2022-06-30 12:30:00,52.28,52.36,52.23,52.23,24213.0,46.3859,46.4569,46.3416,46.3416,24213.0
2022-06-30 12:35:00,52.25,52.3,52.22,52.25,17403.0,46.3593,46.4037,46.3327,46.3593,17403.0
2022-06-30 12:40:00,52.25,52.25,52.16,52.17,17346.0,46.3593,46.3593,46.2794,46.2883,17346.0
2022-06-30 12:45:00,52.17,52.19,52.11,52.11,12968.0,46.2883,46.3061,46.2351,46.2351,12968.0
2022-06-30 12:50:00,52.11,52.21,52.03,52.21,13559.0,46.2351,46.3238,46.1641,46.3238,13559.0
2022-06-30 12:55:00,52.21,52.21,52.09,52.17,19915.0,46.3238,46.3238,46.2173,46.2883,19915.0
2022-06-30 13:00:00,52.18,52.22,52.11,52.21,16334.0,46.2972,46.3327,46.2351,46.3238,16334.0
2022-06-30 13:05:00,52.2,52.21,52.07,52.08,31947.0,46.3149,46.3238,46.1996,46.2085,31947.0
2022-06-30 13:10:00,52.08,52.14,52.03,52.06,25387.0,46.2085,46.2617,46.1641,46.1907,25387.0
2022-06-30 13:15:00,52.06,52.16,52.05,52.12,23047.0,46.1907,46.2794,46.1818,46.244,23047.0
2022-06-30 13:20:00,52.12,52.3,52.11,52.3,30703.0,46.244,46.4037,46.2351,46.4037,30703.0
2022-06-30 13:25:00,52.28,52.37,52.28,52.35,30167.0,46.3859,46.4658,46.3859,46.448,30167.0
2022-06-30 13:30:00,52.34,52.39,52.3,52.31,20012.0,46.4392,46.4835,46.4037,46.4125,20012.0
2022-06-30 13:35:00,52.31,52.35,52.24,52.28,25280.0,46.4125,46.448,46.3504,46.3859,25280.0
2022-06-30 13:40:00,52.27,52.35,52.12,52.13,50475.0,46.377,46.448,46.244,46.2528,50475.0
2022-06-30 13:45:00,52.13,52.3,52.12,52.3,20566.0,46.2528,46.4037,46.244,46.4037,20566.0
2022-06-30 13:50:00,52.3,52.4,52.29,52.31,45470.0,46.4037,46.4924,46.3948,46.4125,45470.0
2022-06-30 13:55:00,52.32,52.32,52.22,52.28,25627.0,46.4214,46.4214,46.3327,46.3859,25627.0
2022-06-30 14:00:00,52.29,52.34,52.22,52.27,29905.0,46.3948,46.4392,46.3327,46.377,29905.0
2022-06-30 14:05:00,52.28,52.3,52.2,52.23,23603.0,46.3859,46.4037,46.3149,46.3416,23603.0
2022-06-30 14:10:00,52.21,52.27,52.19,52.25,16051.0,46.3238,46.377,46.3061,46.3593,16051.0
2022-06-30 14:15:00,52.24,52.39,52.22,52.36,42922.0,46.3504,46.4835,46.3327,46.4569,42922.0
2022-06-30 14:20:00,52.37,52.38,52.2,52.21,40487.0,46.4658,46.4746,46.3149,46.3238,40487.0
2022-06-30 14:25:00,52.2,52.22,52.12,52.13,28973.0,46.3149,46.3327,46.244,46.2528,28973.0
2022-06-30 14:30:00,52.12,52.16,52.09,52.11,27236.0,46.244,46.2794,46.2173,46.2351,27236.0
2022-06-30 14:35:00,52.11,52.14,52.06,52.08,22447.0,46.2351,46.2617,46.1907,46.2085,22447.0
2022-06-30 14:40:00,52.07,52.08,51.94,51.98,41879.0,46.1996,46.2085,46.0843,46.1197,41879.0
2022-06-30 14:45:00,51.97,52.05,51.96,52.03,22997.0,46.1109,46.1818,46.102,46.1641,22997.0
2022-06-30 14:50:00,52.01,52.05,51.97,52.01,36416.0,46.1464,46.1818,46.1109,46.1464,36416.0
2022-06-30 14:55:00,52.0,52.02,51.96,52.01,26265.0,46.1375,46.1552,46.102,46.1464,26265.0
2022-06-30 15:00:00,52.01,52.09,51.99,52.06,57685.0,46.1464,46.2173,46.1286,46.1907,57685.0
2022-06-30 15:05:00,52.05,52.05,51.9,51.96,29239.0,46.1818,46.1818,46.0488,46.102,29239.0
2022-06-30 15:10:00,51.96,52.01,51.94,51.98,58308.0,46.102,46.1464,46.0843,46.1197,58308.0
2022-06-30 15:15:00,51.97,52.06,51.89,52.06,55645.0,46.1109,46.1907,46.0399,46.1907,55645.0
2022-06-30 15:20:00,52.06,52.18,52.06,52.16,50584.0,46.1907,46.2972,46.1907,46.2794,50584.0
2022-06-30 15:25:00,52.16,52.24,52.13,52.23,60361.0,46.2794,46.3504,46.2528,46.3416,60361.0
2022-06-30 15:30:00,52.23,52.28,52.17,52.24,33453.0,46.3416,46.3859,46.2883,46.3504,33453.0
2022-06-30 15:35:00,52.23,52.36,52.2,52.3,35615.0,46.3416,46.4569,46.3149,46.4037,35615.0
2022-06-30 15:40:00,52.29,52.32,52.11,52.16,44199.0,46.3948,46.4214,46.2351,46.2794,44199.0
2022-06-30 15:45:00,52.15,52.3,52.15,52.19,62702.0,46.2706,46.4037,46.2706,46.3061,62702.0
2022-06-30 15:50:00,52.19,52.33,52.09,52.11,261773.0,46.3061,46.4303,46.2173,46.2351,261773.0
2022-06-30 15:55:00,52.11,52.32,52.09,52.32,321824.0,46.2351,46.4214,46.2173,46.4214,321824.0
2022-07-01 09:30:00,51.57,51.68,51.52,51.59,232468.0,45.756,45.8536,45.7116,45.7737,232468.0
2022-07-01 09:35:00,51.58,51.87,51.49,51.81,120377.0,45.7648,46.0221,45.685,45.9689,120377.0
2022-07-01 09:40:00,51.8,51.85,51.55,51.57,68404.0,45.96,46.0044,45.7382,45.756,68404.0
2022-07-01 09:45:00,51.57,51.74,51.56,51.65,101767.0,45.756,45.9068,45.7471,45.8269,101767.0
2022-07-01 09:50:00,51.65,51.68,51.46,51.49,60253.0,45.8269,45.8536,45.6584,45.685,60253.0
2022-07-01 09:55:00,51.49,51.52,51.26,51.27,53419.0,45.685,45.7116,45.4809,45.4898,53419.0
2022-07-01 10:00:00,51.3,51.37,50.7,50.76,116896.0,45.5164,45.5785,44.984,45.0373,116896.0
2022-07-01 10:05:00,50.76,50.87,50.68,50.86,139008.0,45.0373,45.1349,44.9663,45.126,139008.0
2022-07-01 10:10:00,50.89,50.9,50.63,50.74,90216.0,45.1526,45.1615,44.9219,45.0195,90216.0
2022-07-01 10:15:00,50.73,50.9,50.66,50.75,133086.0,45.0107,45.1615,44.9486,45.0284,133086.0
2022-07-01 10:20:00,50.75,50.75,50.57,50.61,132542.0,45.0284,45.0284,44.8687,44.9042,132542.0
2022-07-01 10:25:00,50.6,50.62,50.38,50.46,124981.0,44.8953,44.9131,44.7001,44.7711,124981.0
2022-07-01 10:30:00,50.45,50.5,50.31,50.31,192946.0,44.7622,44.8066,44.638,44.638,192946.0
2022-07-01 10:35:00,50.31,50.41,50.25,50.32,202703.0,44.638,44.7267,44.5848,44.6469,202703.0
2022-07-01 10:40:00,50.32,50.4,50.26,50.36,106004.0,44.6469,44.7179,44.5937,44.6824,106004.0
2022-07-01 10:45:00,50.37,50.42,50.22,50.35,81721.0,44.6913,44.7356,44.5582,44.6735,81721.0
2022-07-01 10:50:00,50.36,50.55,50.29,50.49,96571.0,44.6824,44.851,44.6203,44.7977,96571.0
2022-07-01 10:55:00,50.49,50.61,50.46,50.53,69272.0,44.7977,44.9042,44.7711,44.8332,69272.0
2022-07-01 11:00:00,50.54,50.54,50.42,50.45,63649.0,44.8421,44.8421,44.7356,44.7622,63649.0
2022-07-01 11:05:00,50.45,50.62,50.42,50.59,59890.0,44.7622,44.9131,44.7356,44.8865,59890.0
2022-07-01 11:10:00,50.59,50.61,50.49,50.6,37087.0,44.8865,44.9042,44.7977,44.8953,37087.0
2022-07-01 11:15:00,50.61,50.75,50.6,50.72,23689.0,44.9042,45.0284,44.8953,45.0018,23689.0
2022-07-01 11:20:00,50.73,50.83,50.72,50.79,27427.0,45.0107,45.0994,45.0018,45.0639,27427.0
2022-07-01 11:25:00,50.8,50.86,50.8,50.83,22119.0,45.0728,45.126,45.0728,45.0994,22119.0
2022-07-01 11:30:00,50.84,51.07,50.83,51.05,37558.0,45.1083,45.3123,45.0994,45.2946,37558.0
2022-07-01 11:35:00,51.06,51.1,50.95,51.0,50310.0,45.3035,45.339,45.2059,45.2502,50310.0
2022-07-01 11:40:00,51.02,51.03,50.94,50.95,26599.0,45.268,45.2768,45.197,45.2059,26599.0
2022-07-01 11:45:00,50.94,51.05,50.94,51.05,15595.0,45.197,45.2946,45.197,45.2946,15595.0
2022-07-01 11:50:00,51.02,51.02,50.89,50.89,12970.0,45.268,45.268,45.1526,45.1526,12970.0
2022-07-01 11:55:00,50.89,50.91,50.82,50.87,14862.0,45.1526,45.1704,45.0905,45.1349,14862.0
2022-07-01 12:00:00,50.87,50.91,50.8,50.87,79393.0,45.1349,45.1704,45.0728,45.1349,79393.0
2022-07-01 12:05:00,50.88,51.0,50.82,50.97,19296.0,45.1438,45.2502,45.0905,45.2236,19296.0
2022-07-01 12:10:00,50.96,50.99,50.93,50.95,7277.0,45.2147,45.2414,45.1881,45.2059,7277.0
2022-07-01 12:15:00,50.95,51.06,50.95,51.04,16736.0,45.2059,45.3035,45.2059,45.2857,16736.0
2022-07-01 12:20:00,51.03,51.13,51.02,51.11,10312.0,45.2768,45.3656,45.268,45.3478,10312.0
2022-07-01 12:25:00,51.1,51.14,51.06,51.14,23708.0,45.339,45.3744,45.3035,45.3744,23708.0
2022-07-01 12:30:00,51.13,51.15,51.09,51.1,13647.0,45.3656,45.3833,45.3301,45.339,13647.0
2022-07-01 12:35:00,51.11,51.19,51.09,51.1,10966.0,45.3478,45.4188,45.3301,45.339,10966.0
2022-07-01 12:40:00,51.1,51.13,51.03,51.03,18401.0,45.339,45.3656,45.2768,45.2768,18401.0
2022-07-01 12:45:00,51.0,51.06,50.99,51.06,9937.0,45.2502,45.3035,45.2414,45.3035,9937.0
2022-07-01 12:50:00,51.06,51.22,51.04,51.22,17024.0,45.3035,45.4454,45.2857,45.4454,17024.0
2022-07-01 12:55:00,51.22,51.22,51.11,51.11,27445.0,45.4454,45.4454,45.3478,45.3478,27445.0
2022-07-01 13:00:00,51.1,51.17,51.1,51.1,11095.0,45.339,45.4011,45.339,45.339,11095.0
2022-07-01 13:05:00,51.1,51.2,51.1,51.19,12687.0,45.339,45.4277,45.339,45.4188,12687.0
2022-07-01 13:10:00,51.18,51.18,51.06,51.13,10540.0,45.4099,45.4099,45.3035,45.3656,10540.0
2022-07-01 13:15:00,51.13,51.18,51.1,51.17,10682.0,45.3656,45.4099,45.339,45.4011,10682.0
2022-07-01 13:20:00,51.16,51.22,51.15,51.19,8061.0,45.3922,45.4454,45.3833,45.4188,8061.0
2022-07-01 13:25:00,51.21,51.22,51.17,51.19,8613.0,45.4366,45.4454,45.4011,45.4188,8613.0
2022-07-01 13:30:00,51.18,51.3,51.18,51.27,13993.0,45.4099,45.5164,45.4099,45.4898,13993.0
2022-07-01 13:35:00,51.27,51.32,51.21,51.27,22059.0,45.4898,45.5342,45.4366,45.4898,22059.0
2022-07-01 13:40:00,51.28,51.4,51.28,51.35,11984.0,45.4987,45.6051,45.4987,45.5608,11984.0
2022-07-01 13:45:00,51.36,51.41,51.33,51.36,18963.0,45.5696,45.614,45.543,45.5696,18963.0
2022-07-01 13:50:00,51.37,51.38,51.31,51.35,18878.0,45.5785,45.5874,45.5253,45.5608,18878.0
2022-07-01 13:55:00,51.34,51.39,51.31,51.38,18598.0,45.5519,45.5963,45.5253,45.5874,18598.0
2022-07-01 14:00:00,51.36,51.42,51.34,51.4,12261.0,45.5696,45.6229,45.5519,45.6051,12261.0
2022-07-01 14:05:00,51.39,51.45,51.32,51.38,35529.0,45.5963,45.6495,45.5342,45.5874,35529.0
2022-07-01 14:10:00,51.37,51.47,51.34,51.44,33758.0,45.5785,45.6672,45.5519,45.6406,33758.0
2022-07-01 14:15:00,51.46,51.59,51.46,51.57,25428.0,45.6584,45.7737,45.6584,45.756,25428.0
2022-07-01 14:20:00,51.58,51.66,51.57,51.66,34218.0,45.7648,45.8358,45.756,45.8358,34218.0
2022-07-01 14:25:00,51.66,51.69,51.59,51.61,16709.0,45.8358,45.8624,45.7737,45.7915,16709.0
2022-07-01 14:30:00,51.62,51.73,51.62,51.7,20788.0,45.8003,45.8979,45.8003,45.8713,20788.0
2022-07-01 14:35:00,51.68,51.72,51.63,51.67,16675.0,45.8536,45.8891,45.8092,45.8447,16675.0
2022-07-01 14:40:00,51.67,51.7,51.65,51.65,14727.0,45.8447,45.8713,45.8269,45.8269,14727.0
2022-07-01 14:45:00,51.65,51.69,51.64,51.68,13868.0,45.8269,45.8624,45.8181,45.8536,13868.0
2022-07-01 14:50:00,51.68,51.72,51.56,51.59,26635.0,45.8536,45.8891,45.7471,45.7737,26635.0
2022-07-01 14:55:00,51.57,51.69,51.57,51.69,8238.0,45.756,45.8624,45.756,45.8624,8238.0
2022-07-01 15:00:00,51.69,51.72,51.61,51.66,20043.0,45.8624,45.8891,45.7915,45.8358,20043.0
2022-07-01 15:05:00,51.67,51.79,51.67,51.79,12083.0,45.8447,45.9512,45.8447,45.9512,12083.0
2022-07-01 15:10:00,51.78,51.83,51.77,51.82,25013.0,45.9423,45.9867,45.9334,45.9778,25013.0
2022-07-01 15:15:00,51.82,51.83,51.76,51.8,34225.0,45.9778,45.9867,45.9245,45.96,34225.0
2022-07-01 15:20:00,51.8,51.81,51.71,51.77,28565.0,45.96,45.9689,45.8802,45.9334,28565.0
2022-07-01 15:25:00,51.77,51.81,51.73,51.79,38596.0,45.9334,45.9689,45.8979,45.9512,38596.0
2022-07-01 15:30:00,51.8,51.91,51.78,51.9,44921.0,45.96,46.0576,45.9423,46.0488,44921.0
2022-07-01 15:35:00,51.9,51.94,51.88,51.93,53298.0,46.0488,46.0843,46.031,46.0754,53298.0
2022-07-01 15:40:00,51.93,52.04,51.93,52.01,46532.0,46.0754,46.173,46.0754,46.1464,46532.0
2022-07-01 15:45:00,52.0,52.02,51.86,51.86,60293.0,46.1375,46.1552,46.0133,46.0133,60293.0
2022-07-01 15:50:00,51.87,51.91,51.79,51.86,78416.0,46.0221,46.0576,45.9512,46.0133,78416.0
2022-07-01 15:55:00,51.85,51.95,51.82,51.89,191977.0,46.0044,46.0931,45.9778,46.0399,191977.0
2022-07-05 09:30:00,50.0,50.11,49.62,49.63,189060.0,44.363,44.4606,44.0258,44.0347,189060.0
2022-07-05 09:35:00,49.64,49.7,49.47,49.49,129714.0,44.0436,44.0968,43.8927,43.9105,129714.0
2022-07-05 09:40:00,49.49,49.7,49.47,49.63,128755.0,43.9105,44.0968,43.8927,44.0347,128755.0
2022-07-05 09:45:00,49.62,49.78,49.59,49.65,101826.0,44.0258,44.1678,43.9992,44.0524,101826.0
2022-07-05 09:50:00,49.66,49.75,49.55,49.63,56416.0,44.0613,44.1412,43.9637,44.0347,56416.0
2022-07-05 09:55:00,49.63,49.67,49.51,49.52,73600.0,44.0347,44.0702,43.9282,43.9371,73600.0
2022-07-05 10:00:00,49.51,49.57,49.24,49.29,83254.0,43.9282,43.9814,43.6887,43.733,83254.0
2022-07-05 10:05:00,49.28,49.29,48.98,49.01,88059.0,43.7241,43.733,43.458,43.4846,88059.0
2022-07-05 10:10:00,49.0,49.23,48.94,49.07,96144.0,43.4757,43.6798,43.4225,43.5378,96144.0
2022-07-05 10:15:00,49.07,49.22,49.02,49.22,67565.0,43.5378,43.6709,43.4935,43.6709,67565.0
2022-07-05 10:20:00,49.22,49.23,48.9,48.93,78647.0,43.6709,43.6798,43.387,43.4136,78647.0
2022-07-05 10:25:00,48.93,48.94,48.55,48.55,129078.0,43.4136,43.4225,43.0764,43.0764,129078.0
2022-07-05 10:30:00,48.57,48.76,48.56,48.71,82507.0,43.0942,43.2628,43.0853,43.2184,82507.0
2022-07-05 10:35:00,48.73,48.9,48.67,48.87,78361.0,43.2361,43.387,43.1829,43.3604,78361.0
2022-07-05 10:40:00,48.87,48.87,48.51,48.51,74719.0,43.3604,43.3604,43.041,43.041,74719.0
2022-07-05 10:45:00,48.5,48.55,48.34,48.39,78135.0,43.0321,43.0764,42.8901,42.9345,78135.0
2022-07-05 10:50:00,48.41,48.52,48.29,48.4,116037.0,42.9522,43.0498,42.8458,42.9434,116037.0
2022-07-05 10:55:00,48.4,48.44,48.3,48.32,82812.0,42.9434,42.9788,42.8546,42.8724,82812.0
2022-07-05 11:00:00,48.3,48.31,48.14,48.16,112050.0,42.8546,42.8635,42.7127,42.7304,112050.0
2022-07-05 11:05:00,48.15,48.17,47.97,48.03,219437.0,42.7215,42.7393,42.5618,42.6151,219437.0
2022-07-05 11:10:00,48.04,48.17,48.0,48.07,138369.0,42.6239,42.7393,42.5884,42.6506,138369.0
2022-07-05 11:15:00,48.06,48.14,47.96,47.99,118772.0,42.6417,42.7127,42.553,42.5796,118772.0
2022-07-05 11:20:00,48.0,48.11,47.95,47.98,80637.0,42.5884,42.686,42.5441,42.5707,80637.0
2022-07-05 11:25:00,47.98,48.0,47.84,47.92,70721.0,42.5707,42.5884,42.4465,42.5175,70721.0
2022-07-05 11:30:00,47.94,48.12,47.89,48.02,77639.0,42.5352,42.6949,42.4909,42.6062,77639.0
2022-07-05 11:35:00,48.03,48.12,48.0,48.03,64328.0,42.6151,42.6949,42.5884,42.6151,64328.0
2022-07-05 11:40:00,48.05,48.35,48.04,48.35,50028.0,42.6328,42.899,42.6239,42.899,50028.0
2022-07-05 11:45:00,48.37,48.46,48.33,48.37,53060.0,42.9167,42.9966,42.8812,42.9167,53060.0
2022-07-05 11:50:00,48.36,48.4,48.23,48.24,58745.0,42.9079,42.9434,42.7925,42.8014,58745.0
2022-07-05 11:55:00,48.23,48.41,48.23,48.3,25148.0,42.7925,42.9522,42.7925,42.8546,25148.0
2022-07-05 12:00:00,48.3,48.34,48.17,48.18,20160.0,42.8546,42.8901,42.7393,42.7482,20160.0
2022-07-05 12:05:00,48.19,48.28,48.12,48.26,27046.0,42.757,42.8369,42.6949,42.8191,27046.0
2022-07-05 12:10:00,48.26,48.29,48.16,48.18,26120.0,42.8191,42.8458,42.7304,42.7482,26120.0
2022-07-05 12:15:00,48.2,48.25,48.16,48.19,29072.0,42.7659,42.8103,42.7304,42.757,29072.0
2022-07-05 12:20:00,48.19,48.29,48.17,48.27,45156.0,42.757,42.8458,42.7393,42.828,45156.0
2022-07-05 12:25:00,48.27,48.3,48.17,48.19,35833.0,42.828,42.8546,42.7393,42.757,35833.0
2022-07-05 12:30:00,48.2,48.23,48.14,48.19,45917.0,42.7659,42.7925,42.7127,42.757,45917.0
2022-07-05 12:35:00,48.2,48.41,48.18,48.35,23288.0,42.7659,42.9522,42.7482,42.899,23288.0
2022-07-05 12:40:00,48.33,48.36,48.09,48.09,19606.0,42.8812,42.9079,42.6683,42.6683,19606.0
2022-07-05 12:45:00,48.09,48.12,48.0,48.01,56022.0,42.6683,42.6949,42.5884,42.5973,56022.0
2022-07-05 12:50:00,48.0,48.02,47.94,47.98,26923.0,42.5884,42.6062,42.5352,42.5707,26923.0
2022-07-05 12:55:00,47.98,48.0,47.83,47.83,38903.0,42.5707,42.5884,42.4376,42.4376,38903.0
2022-07-05 13:00:00,47.82,47.96,47.8,47.96,62172.0,42.4287,42.553,42.411,42.553,62172.0
2022-07-05 13:05:00,47.98,47.98,47.79,47.84,57749.0,42.5707,42.5707,42.4021,42.4465,57749.0
2022-07-05 13:10:00,47.84,47.94,47.82,47.94,20821.0,42.4465,42.5352,42.4287,42.5352,20821.0
2022-07-05 13:15:00,47.96,47.99,47.9,47.91,37858.0,42.553,42.5796,42.4997,42.5086,37858.0
2022-07-05 13:20:00,47.91,48.0,47.91,47.94,22979.0,42.5086,42.5884,42.5086,42.5352,22979.0
2022-07-05 13:25:00,47.95,47.97,47.87,47.89,62881.0,42.5441,42.5618,42.4731,42.4909,62881.0
2022-07-05 13:30:00,47.89,47.91,47.83,47.89,44641.0,42.4909,42.5086,42.4376,42.4909,44641.0
2022-07-05 13:35:00,47.89,47.95,47.84,47.91,74093.0,42.4909,42.5441,42.4465,42.5086,74093.0
2022-07-05 13:40:00,47.91,47.94,47.84,47.91,123025.0,42.5086,42.5352,42.4465,42.5086,123025.0
2022-07-05 13:45:00,47.9,47.95,47.83,47.94,45371.0,42.4997,42.5441,42.4376,42.5352,45371.0
2022-07-05 13:50:00,47.93,47.98,47.89,47.91,71204.0,42.5263,42.5707,42.4909,42.5086,71204.0
2022-07-05 13:55:00,47.91,47.91,47.78,47.8,105116.0,42.5086,42.5086,42.3933,42.411,105116.0
2022-07-05 14:00:00,47.8,47.85,47.75,47.84,183906.0,42.411,42.4554,42.3666,42.4465,183906.0
2022-07-05 14:05:00,47.85,47.93,47.77,47.9,103963.0,42.4554,42.5263,42.3844,42.4997,103963.0
2022-07-05 14:10:00,47.9,48.03,47.9,48.03,19708.0,42.4997,42.6151,42.4997,42.6151,19708.0
2022-07-05 14:15:00,48.03,48.08,47.96,48.07,22126.0,42.6151,42.6594,42.553,42.6506,22126.0
2022-07-05 14:20:00,48.06,48.13,48.02,48.13,39953.0,42.6417,42.7038,42.6062,42.7038,39953.0
2022-07-05 14:25:00,48.14,48.24,48.12,48.24,100894.0,42.7127,42.8014,42.6949,42.8014,100894.0
2022-07-05 14:30:00,48.23,48.28,48.22,48.24,82591.0,42.7925,42.8369,42.7836,42.8014,82591.0
2022-07-05 14:35:00,48.24,48.25,48.12,48.19,66021.0,42.8014,42.8103,42.6949,42.757,66021.0
2022-07-05 14:40:00,48.2,48.21,48.07,48.09,72382.0,42.7659,42.7748,42.6506,42.6683,72382.0
2022-07-05 14:45:00,48.1,48.14,48.08,48.13,32799.0,42.6772,42.7127,42.6594,42.7038,32799.0
2022-07-05 14:50:00,48.13,48.16,48.09,48.12,111176.0,42.7038,42.7304,42.6683,42.6949,111176.0
2022-07-05 14:55:00,48.12,48.14,48.06,48.06,52035.0,42.6949,42.7127,42.6417,42.6417,52035.0
2022-07-05 15:00:00,48.08,48.16,48.05,48.16,42835.0,42.6594,42.7304,42.6328,42.7304,42835.0
2022-07-05 15:05:00,48.17,48.32,48.17,48.28,42586.0,42.7393,42.8724,42.7393,42.8369,42586.0
2022-07-05 15:10:00,48.27,48.29,48.23,48.24,101797.0,42.828,42.8458,42.7925,42.8014,101797.0
2022-07-05 15:15:00,48.25,48.28,48.21,48.23,77116.0,42.8103,42.8369,42.7748,42.7925,77116.0
2022-07-05 15:20:00,48.23,48.37,48.23,48.36,91501.0,42.7925,42.9167,42.7925,42.9079,91501.0
2022-07-05 15:25:00,48.37,48.39,48.32,48.37,162913.0,42.9167,42.9345,42.8724,42.9167,162913.0
2022-07-05 15:30:00,48.36,48.36,48.29,48.34,42566.0,42.9079,42.9079,42.8458,42.8901,42566.0
2022-07-05 15:35:00,48.34,48.35,48.26,48.31,126499.0,42.8901,42.899,42.8191,42.8635,126499.0
2022-07-05 15:40:00,48.3,48.36,48.3,48.36,257746.0,42.8546,42.9079,42.8546,42.9079,257746.0
2022-07-05 15:45:00,48.35,48.52,48.35,48.52,195517.0,42.899,43.0498,42.899,43.0498,195517.0
2022-07-05 15:50:00,48.52,48.63,48.47,48.62,240347.0,43.0498,43.1474,43.0055,43.1386,240347.0
2022-07-05 15:55:00,48.62,48.63,48.54,48.62,348388.0,43.1386,43.1474,43.0676,43.1386,348388.0
2022-07-06 09:30:00,48.08,48.22,47.92,48.18,155925.0,42.6594,42.7836,42.5175,42.7482,155925.0
2022-07-06 09:35:00,48.2,48.67,48.19,48.36,145279.0,42.7659,43.1829,42.757,42.9079,145279.0
2022-07-06 09:40:00,48.38,48.4,48.17,48.33,93024.0,42.9256,42.9434,42.7393,42.8812,93024.0
2022-07-06 09:45:00,48.34,48.36,48.18,48.18,57499.0,42.8901,42.9079,42.7482,42.7482,57499.0
2022-07-06 09:50:00,48.18,48.26,47.92,47.95,59101.0,42.7482,42.8191,42.5175,42.5441,59101.0
2022-07-06 09:55:00,47.94,48.09,47.87,47.95,88087.0,42.5352,42.6683,42.4731,42.5441,88087.0
2022-07-06 10:00:00,47.93,48.01,47.81,47.97,98158.0,42.5263,42.5973,42.4199,42.5618,98158.0
2022-07-06 10:05:00,47.97,48.13,47.95,48.09,138796.0,42.5618,42.7038,42.5441,42.6683,138796.0
2022-07-06 10:10:00,48.11,48.11,47.72,47.75,57130.0,42.686,42.686,42.34,42.3666,57130.0
2022-07-06 10:15:00,47.75,47.81,47.46,47.48,106998.0,42.3666,42.4199,42.1093,42.1271,106998.0
2022-07-06 10:20:00,47.47,47.65,47.42,47.61,50545.0,42.1182,42.2779,42.0738,42.2424,50545.0
2022-07-06 10:25:00,47.61,47.76,47.59,47.61,172714.0,42.2424,42.3755,42.2247,42.2424,172714.0
2022-07-06 10:30:00,47.6,47.65,47.38,47.38,235729.0,42.2335,42.2779,42.0383,42.0383,235729.0
2022-07-06 10:35:00,47.39,47.47,47.27,47.3,118555.0,42.0472,42.1182,41.9407,41.9674,118555.0
2022-07-06 10:40:00,47.31,47.34,47.22,47.27,143289.0,41.9762,42.0029,41.8964,41.9407,143289.0
2022-07-06 10:45:00,47.26,47.33,47.18,47.18,154257.0,41.9319,41.994,41.8609,41.8609,154257.0
2022-07-06 10:50:00,47.18,47.22,46.87,46.88,142082.0,41.8609,41.8964,41.5858,41.5947,142082.0
2022-07-06 10:55:00,46.89,47.08,46.85,47.01,294836.0,41.6036,41.7722,41.5681,41.7101,294836.0
2022-07-06 11:00:00,47.03,47.04,46.59,46.63,222499.0,41.7278,41.7367,41.3374,41.3729,222499.0
2022-07-06 11:05:00,46.63,46.71,46.6,46.63,139220.0,41.3729,41.4439,41.3463,41.3729,139220.0
2022-07-06 11:10:00,46.62,46.66,46.53,46.63,116725.0,41.364,41.3995,41.2842,41.3729,116725.0
2022-07-06 11:15:00,46.61,47.0,46.61,46.93,112999.0,41.3552,41.7012,41.3552,41.6391,112999.0
2022-07-06 11:20:00,46.94,46.94,46.79,46.85,121378.0,41.648,41.648,41.5149,41.5681,121378.0
2022-07-06 11:25:00,46.86,46.97,46.8,46.89,106049.0,41.577,41.6746,41.5237,41.6036,106049.0
2022-07-06 11:30:00,46.91,47.06,46.86,47.02,165154.0,41.6213,41.7544,41.577,41.7189,165154.0
2022-07-06 11:35:00,47.02,47.02,46.73,46.73,102390.0,41.7189,41.7189,41.4616,41.4616,102390.0
2022-07-06 11:40:00,46.73,46.89,46.72,46.87,89404.0,41.4616,41.6036,41.4528,41.5858,89404.0
2022-07-06 11:45:00,46.87,47.09,46.83,47.06,98551.0,41.5858,41.781,41.5504,41.7544,98551.0
2022-07-06 11:50:00,47.05,47.06,46.94,46.97,38830.0,41.7456,41.7544,41.648,41.6746,38830.0
2022-07-06 11:55:00,46.98,47.15,46.97,47.08,34427.0,41.6834,41.8343,41.6746,41.7722,34427.0
2022-07-06 12:00:00,47.09,47.13,47.03,47.04,50230.0,41.781,41.8165,41.7278,41.7367,50230.0
2022-07-06 12:05:00,47.06,47.06,46.86,46.89,65210.0,41.7544,41.7544,41.577,41.6036,65210.0
2022-07-06 12:10:00,46.89,47.11,46.89,47.08,48888.0,41.6036,41.7988,41.6036,41.7722,48888.0
2022-07-06 12:15:00,47.08,47.14,47.05,47.11,72429.0,41.7722,41.8254,41.7456,41.7988,72429.0
2022-07-06 12:20:00,47.12,47.16,47.06,47.07,26977.0,41.8077,41.8432,41.7544,41.7633,26977.0
2022-07-06 12:25:00,47.06,47.12,47.05,47.12,16266.0,41.7544,41.8077,41.7456,41.8077,16266.0
2022-07-06 12:30:00,47.12,47.17,47.06,47.15,21929.0,41.8077,41.852,41.7544,41.8343,21929.0
2022-07-06 12:35:00,47.14,47.18,47.12,47.15,8771.0,41.8254,41.8609,41.8077,41.8343,8771.0
2022-07-06 12:40:00,47.16,47.17,47.09,47.1,23710.0,41.8432,41.852,41.781,41.7899,23710.0
2022-07-06 12:45:00,47.06,47.06,46.99,47.05,12558.0,41.7544,41.7544,41.6923,41.7456,12558.0
2022-07-06 12:50:00,47.05,47.1,47.03,47.09,50030.0,41.7456,41.7899,41.7278,41.781,50030.0
2022-07-06 12:55:00,47.09,47.18,47.08,47.13,20833.0,41.781,41.8609,41.7722,41.8165,20833.0
2022-07-06 13:00:00,47.14,47.32,47.13,47.25,31369.0,41.8254,41.9851,41.8165,41.923,31369.0
2022-07-06 13:05:00,47.25,47.42,47.23,47.41,30247.0,41.923,42.0738,41.9053,42.065,30247.0
2022-07-06 13:10:00,47.41,47.44,47.34,47.36,26514.0,42.065,42.0916,42.0029,42.0206,26514.0
2022-07-06 13:15:00,47.37,47.42,47.32,47.41,10681.0,42.0295,42.0738,41.9851,42.065,10681.0
2022-07-06 13:20:00,47.4,47.44,47.35,47.42,118211.0,42.0561,42.0916,42.0117,42.0738,118211.0
2022-07-06 13:25:00,47.41,47.45,47.38,47.45,149041.0,42.065,42.1005,42.0383,42.1005,149041.0
2022-07-06 13:30:00,47.44,47.47,47.38,47.43,39012.0,42.0916,42.1182,42.0383,42.0827,39012.0
2022-07-06 13:35:00,47.44,47.49,47.43,47.47,27426.0,42.0916,42.1359,42.0827,42.1182,27426.0
2022-07-06 13:40:00,47.48,47.53,47.47,47.48,31943.0,42.1271,42.1714,42.1182,42.1271,31943.0
2022-07-06 13:45:00,47.48,47.58,47.47,47.51,38944.0,42.1271,42.2158,42.1182,42.1537,38944.0
2022-07-06 13:50:00,47.51,47.59,47.5,47.55,20742.0,42.1537,42.2247,42.1448,42.1892,20742.0
2022-07-06 13:55:00,47.56,47.62,47.55,47.61,34907.0,42.1981,42.2513,42.1892,42.2424,34907.0
2022-07-06 14:00:00,47.61,47.7,47.57,47.69,51606.0,42.2424,42.3223,42.2069,42.3134,51606.0
2022-07-06 14:05:00,47.73,47.82,47.68,47.72,111468.0,42.3489,42.4287,42.3045,42.34,111468.0
2022-07-06 14:10:00,47.71,47.75,47.58,47.73,29802.0,42.3311,42.3666,42.2158,42.3489,29802.0
2022-07-06 14:15:00,47.75,47.75,47.59,47.6,29267.0,42.3666,42.3666,42.2247,42.2335,29267.0
2022-07-06 14:20:00,47.6,47.65,47.51,47.57,27737.0,42.2335,42.2779,42.1537,42.2069,27737.0
2022-07-06 14:25:00,47.56,47.76,47.53,47.75,36295.0,42.1981,42.3755,42.1714,42.3666,36295.0
2022-07-06 14:30:00,47.75,47.82,47.61,47.8,134722.0,42.3666,42.4287,42.2424,42.411,134722.0
2022-07-06 14:35:00,47.8,47.86,47.74,47.8,39179.0,42.411,42.4642,42.3578,42.411,39179.0
2022-07-06 14:40:00,47.79,47.92,47.79,47.9,35151.0,42.4021,42.5175,42.4021,42.4997,35151.0
2022-07-06 14:45:00,47.91,47.91,47.76,47.77,34131.0,42.5086,42.5086,42.3755,42.3844,34131.0
2022-07-06 14:50:00,47.76,47.78,47.65,47.67,80889.0,42.3755,42.3933,42.2779,42.2957,80889.0
2022-07-06 14:55:00,47.68,47.88,47.68,47.86,185306.0,42.3045,42.482,42.3045,42.4642,185306.0
2022-07-06 15:00:00,47.86,47.86,47.72,47.82,35511.0,42.4642,42.4642,42.34,42.4287,35511.0
2022-07-06 15:05:00,47.81,47.84,47.77,47.84,32991.0,42.4199,42.4465,42.3844,42.4465,32991.0
2022-07-06 15:10:00,47.84,47.94,47.83,47.91,30756.0,42.4465,42.5352,42.4376,42.5086,30756.0
2022-07-06 15:15:00,47.91,47.93,47.87,47.89,34990.0,42.5086,42.5263,42.4731,42.4909,34990.0
2022-07-06 15:20:00,47.88,48.01,47.87,48.0,60043.0,42.482,42.5973,42.4731,42.5884,60043.0
2022-07-06 15:25:00,48.0,48.05,47.99,48.0,75800.0,42.5884,42.6328,42.5796,42.5884,75800.0
2022-07-06 15:30:00,48.01,48.06,47.95,48.04,73761.0,42.5973,42.6417,42.5441,42.6239,73761.0
2022-07-06 15:35:00,48.05,48.06,47.98,48.02,79610.0,42.6328,42.6417,42.5707,42.6062,79610.0
2022-07-06 15:40:00,48.02,48.13,48.0,48.11,78643.0,42.6062,42.7038,42.5884,42.686,78643.0
2022-07-06 15:45:00,48.11,48.14,47.98,47.99,105562.0,42.686,42.7127,42.5707,42.5796,105562.0
2022-07-06 15:50:00,48.0,48.04,47.91,47.98,99635.0,42.5884,42.6239,42.5086,42.5707,99635.0
2022-07-06 15:55:00,47.98,48.03,47.92,48.0,194532.0,42.5707,42.6151,42.5175,42.5884,194532.0
2022-07-07 09:30:00,48.82,48.95,48.77,48.85,454734.0,43.316,43.4313,43.2716,43.3426,454734.0
2022-07-07 09:35:00,48.86,49.1,48.86,49.03,133239.0,43.3515,43.5644,43.3515,43.5023,133239.0
2022-07-07 09:40:00,49.02,49.15,48.86,48.86,117884.0,43.4935,43.6088,43.3515,43.3515,117884.0
2022-07-07 09:45:00,48.89,49.2,48.89,49.17,65858.0,43.3781,43.6532,43.3781,43.6265,65858.0
2022-07-07 09:50:00,49.17,49.2,49.05,49.14,45837.0,43.6265,43.6532,43.5201,43.5999,45837.0
2022-07-07 09:55:00,49.15,49.19,48.9,48.94,122760.0,43.6088,43.6443,43.387,43.4225,122760.0
2022-07-07 10:00:00,48.94,49.08,48.88,48.97,140638.0,43.4225,43.5467,43.3692,43.4491,140638.0
2022-07-07 10:05:00,48.96,49.0,48.79,48.8,133218.0,43.4402,43.4757,43.2894,43.2983,133218.0
2022-07-07 10:10:00,48.81,49.1,48.8,48.92,81200.0,43.3071,43.5644,43.2983,43.4047,81200.0
2022-07-07 10:15:00,48.92,48.93,48.77,48.87,47685.0,43.4047,43.4136,43.2716,43.3604,47685.0
2022-07-07 10:20:00,48.86,48.91,48.8,48.8,45802.0,43.3515,43.3959,43.2983,43.2983,45802.0
2022-07-07 10:25:00,48.8,48.87,48.75,48.75,69184.0,43.2983,43.3604,43.2539,43.2539,69184.0
2022-07-07 10:30:00,48.75,49.1,48.75,49.1,83400.0,43.2539,43.5644,43.2539,43.5644,83400.0
2022-07-07 10:35:00,49.11,49.22,49.07,49.09,65540.0,43.5733,43.6709,43.5378,43.5556,65540.0
2022-07-07 10:40:00,49.09,49.15,48.97,49.0,73637.0,43.5556,43.6088,43.4491,43.4757,73637.0
2022-07-07 10:45:00,49.01,49.15,48.95,49.15,87153.0,43.4846,43.6088,43.4313,43.6088,87153.0
2022-07-07 10:50:00,49.16,49.2,49.12,49.17,63741.0,43.6177,43.6532,43.5822,43.6265,63741.0
2022-07-07 10:55:00,49.17,49.19,48.92,48.94,27100.0,43.6265,43.6443,43.4047,43.4225,27100.0
2022-07-07 11:00:00,48.92,49.01,48.87,48.97,76384.0,43.4047,43.4846,43.3604,43.4491,76384.0
2022-07-07 11:05:00,48.97,49.07,48.93,48.94,38480.0,43.4491,43.5378,43.4136,43.4225,38480.0
2022-07-07 11:10:00,48.93,48.97,48.87,48.95,65403.0,43.4136,43.4491,43.3604,43.4313,65403.0
2022-07-07 11:15:00,48.96,48.98,48.89,48.89,44021.0,43.4402,43.458,43.3781,43.3781,44021.0
2022-07-07 11:20:00,48.89,48.95,48.78,48.88,38988.0,43.3781,43.4313,43.2805,43.3692,38988.0
2022-07-07 11:25:00,48.89,48.96,48.86,48.96,46417.0,43.3781,43.4402,43.3515,43.4402,46417.0
2022-07-07 11:30:00,48.97,48.98,48.81,48.86,113348.0,43.4491,43.458,43.3071,43.3515,113348.0
2022-07-07 11:35:00,48.86,48.87,48.76,48.78,33628.0,43.3515,43.3604,43.2628,43.2805,33628.0
2022-07-07 11:40:00,48.79,48.79,48.68,48.72,14850.0,43.2894,43.2894,43.1918,43.2273,14850.0
2022-07-07 11:45:00,48.72,48.8,48.69,48.76,33165.0,43.2273,43.2983,43.2007,43.2628,33165.0
2022-07-07 11:50:00,48.76,48.8,48.72,48.76,73122.0,43.2628,43.2983,43.2273,43.2628,73122.0
2022-07-07 11:55:00,48.76,48.78,48.72,48.78,19585.0,43.2628,43.2805,43.2273,43.2805,19585.0
2022-07-07 12:00:00,48.78,48.91,48.71,48.89,199046.0,43.2805,43.3959,43.2184,43.3781,199046.0
2022-07-07 12:05:00,48.9,48.92,48.75,48.78,35222.0,43.387,43.4047,43.2539,43.2805,35222.0
2022-07-07 12:10:00,48.78,48.82,48.7,48.77,22931.0,43.2805,43.316,43.2095,43.2716,22931.0
2022-07-07 12:15:00,48.76,48.81,48.74,48.81,25402.0,43.2628,43.3071,43.245,43.3071,25402.0
2022-07-07 12:20:00,48.8,48.81,48.72,48.78,29489.0,43.2983,43.3071,43.2273,43.2805,29489.0
2022-07-07 12:25:00,48.78,48.82,48.77,48.8,37843.0,43.2805,43.316,43.2716,43.2983,37843.0
2022-07-07 12:30:00,48.8,48.81,48.75,48.8,30051.0,43.2983,43.3071,43.2539,43.2983,30051.0
2022-07-07 12:35:00,48.8,48.81,48.7,48.7,33283.0,43.2983,43.3071,43.2095,43.2095,33283.0
2022-07-07 12:40:00,48.71,48.8,48.7,48.73,29372.0,43.2184,43.2983,43.2095,43.2361,29372.0
2022-07-07 12:45:00,48.74,48.77,48.68,48.7,24050.0,43.245,43.2716,43.1918,43.2095,24050.0
2022-07-07 12:50:00,48.69,48.77,48.65,48.72,18695.0,43.2007,43.2716,43.1652,43.2273,18695.0
2022-07-07 12:55:00,48.71,48.8,48.67,48.78,18223.0,43.2184,43.2983,43.1829,43.2805,18223.0
2022-07-07 13:00:00,48.77,48.85,48.77,48.81,106539.0,43.2716,43.3426,43.2716,43.3071,106539.0
2022-07-07 13:05:00,48.81,48.86,48.8,48.83,42614.0,43.3071,43.3515,43.2983,43.3249,42614.0
2022-07-07 13:10:00,48.82,48.84,48.74,48.75,10682.0,43.316,43.3337,43.245,43.2539,10682.0
2022-07-07 13:15:00,48.76,48.84,48.71,48.72,12591.0,43.2628,43.3337,43.2184,43.2273,12591.0
2022-07-07 13:20:00,48.72,48.74,48.68,48.7,27860.0,43.2273,43.245,43.1918,43.2095,27860.0
2022-07-07 13:25:00,48.7,48.74,48.68,48.7,14573.0,43.2095,43.245,43.1918,43.2095,14573.0
2022-07-07 13:30:00,48.69,48.76,48.69,48.75,20490.0,43.2007,43.2628,43.2007,43.2539,20490.0
2022-07-07 13:35:00,48.75,48.85,48.75,48.81,48596.0,43.2539,43.3426,43.2539,43.3071,48596.0
2022-07-07 13:40:00,48.82,48.87,48.81,48.82,17154.0,43.316,43.3604,43.3071,43.316,17154.0
2022-07-07 13:45:00,48.82,48.83,48.74,48.75,21423.0,43.316,43.3249,43.245,43.2539,21423.0
2022-07-07 13:50:00,48.76,48.84,48.75,48.84,19352.0,43.2628,43.3337,43.2539,43.3337,19352.0
2022-07-07 13:55:00,48.84,48.89,48.83,48.86,17423.0,43.3337,43.3781,43.3249,43.3515,17423.0
2022-07-07 14:00:00,48.87,48.94,48.87,48.89,13116.0,43.3604,43.4225,43.3604,43.3781,13116.0
2022-07-07 14:05:00,48.9,48.96,48.89,48.94,18036.0,43.387,43.4402,43.3781,43.4225,18036.0
2022-07-07 14:10:00,48.94,48.94,48.89,48.94,18947.0,43.4225,43.4225,43.3781,43.4225,18947.0
2022-07-07 14:15:00,48.95,48.96,48.88,48.91,22322.0,43.4313,43.4402,43.3692,43.3959,22322.0
2022-07-07 14:20:00,48.91,48.96,48.89,48.9,47150.0,43.3959,43.4402,43.3781,43.387,47150.0
2022-07-07 14:25:00,48.89,48.93,48.87,48.88,15836.0,43.3781,43.4136,43.3604,43.3692,15836.0
2022-07-07 14:30:00,48.88,48.92,48.86,48.91,21865.0,43.3692,43.4047,43.3515,43.3959,21865.0
2022-07-07 14:35:00,48.91,49.0,48.88,49.0,26322.0,43.3959,43.4757,43.3692,43.4757,26322.0
2022-07-07 14:40:00,49.01,49.01,48.9,48.91,20254.0,43.4846,43.4846,43.387,43.3959,20254.0
2022-07-07 14:45:00,48.91,48.99,48.91,48.95,20839.0,43.3959,43.4668,43.3959,43.4313,20839.0
2022-07-07 14:50:00,48.96,49.01,48.95,49.0,25053.0,43.4402,43.4846,43.4313,43.4757,25053.0
2022-07-07 14:55:00,48.99,49.08,48.99,49.06,23794.0,43.4668,43.5467,43.4668,43.5289,23794.0
2022-07-07 15:00:00,49.08,49.1,49.03,49.08,18902.0,43.5467,43.5644,43.5023,43.5467,18902.0
2022-07-07 15:05:00,49.09,49.11,48.99,49.03,26600.0,43.5556,43.5733,43.4668,43.5023,26600.0
2022-07-07 15:10:00,49.03,49.08,49.02,49.06,19183.0,43.5023,43.5467,43.4935,43.5289,19183.0
2022-07-07 15:15:00,49.07,49.09,49.04,49.06,23795.0,43.5378,43.5556,43.5112,43.5289,23795.0
2022-07-07 15:20:00,49.07,49.09,49.04,49.09,24561.0,43.5378,43.5556,43.5112,43.5556,24561.0
2022-07-07 15:25:00,49.09,49.09,49.02,49.03,35311.0,43.5556,43.5556,43.4935,43.5023,35311.0
2022-07-07 15:30:00,49.03,49.09,49.02,49.07,40745.0,43.5023,43.5556,43.4935,43.5378,40745.0
2022-07-07 15:35:00,49.08,49.1,49.02,49.04,43599.0,43.5467,43.5644,43.4935,43.5112,43599.0
2022-07-07 15:40:00,49.04,49.1,49.03,49.03,47343.0,43.5112,43.5644,43.5023,43.5023,47343.0
2022-07-07 15:45:00,49.03,49.08,49.01,49.08,81220.0,43.5023,43.5467,43.4846,43.5467,81220.0
2022-07-07 15:50:00,49.08,49.11,48.98,49.01,212348.0,43.5467,43.5733,43.458,43.4846,212348.0
2022-07-07 15:55:00,49.01,49.04,48.95,48.96,279025.0,43.4846,43.5112,43.4313,43.4402,279025.0
2022-07-08 09:30:00,49.54,49.76,49.15,49.2,121324.0,43.9548,44.15,43.6088,43.6532,121324.0
2022-07-08 09:35:00,49.17,49.3,49.04,49.21,47380.0,43.6265,43.7419,43.5112,43.662,47380.0
2022-07-08 09:40:00,49.2,49.25,49.1,49.16,36869.0,43.6532,43.6975,43.5644,43.6177,36869.0
2022-07-08 09:45:00,49.17,49.21,48.73,48.76,37591.0,43.6265,43.662,43.2361,43.2628,37591.0
2022-07-08 09:50:00,48.74,48.82,48.6,48.75,48109.0,43.245,43.316,43.1208,43.2539,48109.0
2022-07-08 09:55:00,48.74,48.79,48.62,48.71,55494.0,43.245,43.2894,43.1386,43.2184,55494.0
2022-07-08 10:00:00,48.71,48.71,48.52,48.7,54680.0,43.2184,43.2184,43.0498,43.2095,54680.0
2022-07-08 10:05:00,48.71,48.71,48.6,48.65,40923.0,43.2184,43.2184,43.1208,43.1652,40923.0
2022-07-08 10:10:00,48.66,48.92,48.58,48.9,52212.0,43.174,43.4047,43.1031,43.387,52212.0
2022-07-08 10:15:00,48.91,48.92,48.74,48.77,33313.0,43.3959,43.4047,43.245,43.2716,33313.0
2022-07-08 10:20:00,48.78,48.9,48.73,48.87,26206.0,43.2805,43.387,43.2361,43.3604,26206.0
2022-07-08 10:25:00,48.9,49.14,48.9,49.04,68064.0,43.387,43.5999,43.387,43.5112,68064.0
2022-07-08 10:30:00,49.02,49.05,48.9,48.96,46221.0,43.4935,43.5201,43.387,43.4402,46221.0
2022-07-08 10:35:00,48.97,49.03,48.92,48.96,51862.0,43.4491,43.5023,43.4047,43.4402,51862.0
2022-07-08 10:40:00,48.98,49.14,48.95,49.14,40797.0,43.458,43.5999,43.4313,43.5999,40797.0
2022-07-08 10:45:00,49.14,49.23,49.1,49.19,30289.0,43.5999,43.6798,43.5644,43.6443,30289.0
2022-07-08 10:50:00,49.2,49.22,49.06,49.12,49655.0,43.6532,43.6709,43.5289,43.5822,49655.0
2022-07-08 10:55:00,49.12,49.13,49.05,49.07,30427.0,43.5822,43.5911,43.5201,43.5378,30427.0
2022-07-08 11:00:00,49.09,49.12,48.97,49.04,31516.0,43.5556,43.5822,43.4491,43.5112,31516.0
2022-07-08 11:05:00,49.05,49.13,48.95,49.12,31767.0,43.5201,43.5911,43.4313,43.5822,31767.0
2022-07-08 11:10:00,49.13,49.15,49.01,49.09,38615.0,43.5911,43.6088,43.4846,43.5556,38615.0
2022-07-08 11:15:00,49.09,49.14,49.03,49.04,36500.0,43.5556,43.5999,43.5023,43.5112,36500.0
2022-07-08 11:20:00,49.04,49.1,49.02,49.07,51193.0,43.5112,43.5644,43.4935,43.5378,51193.0
2022-07-08 11:25:00,49.06,49.23,49.05,49.23,23004.0,43.5289,43.6798,43.5201,43.6798,23004.0
2022-07-08 11:30:00,49.23,49.29,49.14,49.21,114957.0,43.6798,43.733,43.5999,43.662,114957.0
2022-07-08 11:35:00,49.22,49.22,49.09,49.12,73481.0,43.6709,43.6709,43.5556,43.5822,73481.0
2022-07-08 11:40:00,49.09,49.13,49.05,49.09,10035.0,43.5556,43.5911,43.5201,43.5556,10035.0
2022-07-08 11:45:00,49.11,49.14,49.05,49.06,5690.0,43.5733,43.5999,43.5201,43.5289,5690.0
2022-07-08 11:50:00,49.08,49.13,49.02,49.03,20202.0,43.5467,43.5911,43.4935,43.5023,20202.0
2022-07-08 11:55:00,49.02,49.03,48.98,49.03,10871.0,43.4935,43.5023,43.458,43.5023,10871.0
2022-07-08 12:00:00,49.06,49.07,48.98,48.98,11313.0,43.5289,43.5378,43.458,43.458,11313.0
2022-07-08 12:05:00,48.98,48.99,48.9,48.92,13276.0,43.458,43.4668,43.387,43.4047,13276.0
2022-07-08 12:10:00,48.94,49.0,48.93,48.98,14299.0,43.4225,43.4757,43.4136,43.458,14299.0
2022-07-08 12:15:00,48.97,49.0,48.95,48.97,21046.0,43.4491,43.4757,43.4313,43.4491,21046.0
2022-07-08 12:20:00,48.98,49.01,48.88,48.9,23283.0,43.458,43.4846,43.3692,43.387,23283.0
2022-07-08 12:25:00,48.9,48.92,48.85,48.87,14220.0,43.387,43.4047,43.3426,43.3604,14220.0
2022-07-08 12:30:00,48.86,48.86,48.8,48.8,12097.0,43.3515,43.3515,43.2983,43.2983,12097.0
2022-07-08 12:35:00,48.79,48.87,48.79,48.79,8959.0,43.2894,43.3604,43.2894,43.2894,8959.0
2022-07-08 12:40:00,48.8,48.86,48.77,48.86,10651.0,43.2983,43.3515,43.2716,43.3515,10651.0
2022-07-08 12:45:00,48.83,48.88,48.79,48.88,11023.0,43.3249,43.3692,43.2894,43.3692,11023.0
2022-07-08 12:50:00,48.88,48.88,48.78,48.8,7001.0,43.3692,43.3692,43.2805,43.2983,7001.0
2022-07-08 12:55:00,48.79,48.83,48.75,48.77,8824.0,43.2894,43.3249,43.2539,43.2716,8824.0
2022-07-08 13:00:00,48.79,48.81,48.71,48.73,11210.0,43.2894,43.3071,43.2184,43.2361,11210.0
2022-07-08 13:05:00,48.75,48.78,48.74,48.77,8279.0,43.2539,43.2805,43.245,43.2716,8279.0
2022-07-08 13:10:00,48.79,48.9,48.79,48.87,23670.0,43.2894,43.387,43.2894,43.3604,23670.0
2022-07-08 13:15:00,48.87,48.88,48.78,48.83,16577.0,43.3604,43.3692,43.2805,43.3249,16577.0
2022-07-08 13:20:00,48.81,48.84,48.8,48.8,12332.0,43.3071,43.3337,43.2983,43.2983,12332.0
2022-07-08 13:25:00,48.8,48.86,48.79,48.84,8724.0,43.2983,43.3515,43.2894,43.3337,8724.0
2022-07-08 13:30:00,48.84,48.97,48.84,48.95,12098.0,43.3337,43.4491,43.3337,43.4313,12098.0
2022-07-08 13:35:00,48.94,48.94,48.85,48.91,11129.0,43.4225,43.4225,43.3426,43.3959,11129.0
2022-07-08 13:40:00,48.91,48.95,48.91,48.93,5912.0,43.3959,43.4313,43.3959,43.4136,5912.0
2022-07-08 13:45:00,48.93,49.0,48.91,48.98,26603.0,43.4136,43.4757,43.3959,43.458,26603.0
2022-07-08 13:50:00,48.99,49.0,48.92,48.99,11389.0,43.4668,43.4757,43.4047,43.4668,11389.0
2022-07-08 13:55:00,48.99,49.02,48.89,48.94,8651.0,43.4668,43.4935,43.3781,43.4225,8651.0
2022-07-08 14:00:00,48.96,48.99,48.91,48.97,11801.0,43.4402,43.4668,43.3959,43.4491,11801.0
2022-07-08 14:05:00,48.97,49.04,48.96,49.02,26511.0,43.4491,43.5112,43.4402,43.4935,26511.0
2022-07-08 14:10:00,49.02,49.05,49.0,49.04,9486.0,43.4935,43.5201,43.4757,43.5112,9486.0
2022-07-08 14:15:00,49.04,49.1,49.01,49.05,26506.0,43.5112,43.5644,43.4846,43.5201,26506.0
2022-07-08 14:20:00,49.02,49.11,49.02,49.09,16642.0,43.4935,43.5733,43.4935,43.5556,16642.0
2022-07-08 14:25:00,49.1,49.19,49.1,49.16,16031.0,43.5644,43.6443,43.5644,43.6177,16031.0
2022-07-08 14:30:00,49.17,49.21,49.16,49.18,8078.0,43.6265,43.662,43.6177,43.6354,8078.0
2022-07-08 14:35:00,49.18,49.2,49.15,49.19,9249.0,43.6354,43.6532,43.6088,43.6443,9249.0
2022-07-08 14:40:00,49.18,49.24,49.16,49.22,18282.0,43.6354,43.6887,43.6177,43.6709,18282.0
2022-07-08 14:45:00,49.22,49.24,49.17,49.18,20066.0,43.6709,43.6887,43.6265,43.6354,20066.0
2022-07-08 14:50:00,49.2,49.27,49.18,49.19,26722.0,43.6532,43.7153,43.6354,43.6443,26722.0
2022-07-08 14:55:00,49.19,49.27,49.18,49.26,16923.0,43.6443,43.7153,43.6354,43.7064,16923.0
2022-07-08 15:00:00,49.26,49.32,49.22,49.31,30962.0,43.7064,43.7596,43.6709,43.7508,30962.0
2022-07-08 15:05:00,49.31,49.31,49.24,49.25,23788.0,43.7508,43.7508,43.6887,43.6975,23788.0
2022-07-08 15:10:00,49.24,49.33,49.23,49.31,37616.0,43.6887,43.7685,43.6798,43.7508,37616.0
2022-07-08 15:15:00,49.32,49.34,49.29,49.33,26297.0,43.7596,43.7774,43.733,43.7685,26297.0
2022-07-08 15:20:00,49.34,49.36,49.32,49.32,30382.0,43.7774,43.7951,43.7596,43.7596,30382.0
2022-07-08 15:25:00,49.33,49.37,49.29,49.37,29243.0,43.7685,43.804,43.733,43.804,29243.0
2022-07-08 15:30:00,49.37,49.38,49.24,49.29,13261.0,43.804,43.8129,43.6887,43.733,13261.0
2022-07-08 15:35:00,49.3,49.3,49.19,49.21,110778.0,43.7419,43.7419,43.6443,43.662,110778.0
2022-07-08 15:40:00,49.22,49.27,49.21,49.25,41396.0,43.6709,43.7153,43.662,43.6975,41396.0
2022-07-08 15:45:00,49.23,49.25,49.19,49.23,63850.0,43.6798,43.6975,43.6443,43.6798,63850.0
2022-07-08 15:50:00,49.21,49.24,49.15,49.2,70255.0,43.662,43.6887,43.6088,43.6532,70255.0
2022-07-08 15:55:00,49.18,49.22,49.05,49.06,120399.0,43.6354,43.6709,43.5201,43.5289,120399.0
2022-07-11 09:30:00,48.31,48.56,48.2,48.43,140432.0,42.8635,43.0853,42.7659,42.97,140432.0
2022-07-11 09:35:00,48.42,48.58,48.24,48.55,70157.0,42.9611,43.1031,42.8014,43.0764,70157.0
2022-07-11 09:40:00,48.53,48.53,48.26,48.36,19911.0,43.0587,43.0587,42.8191,42.9079,19911.0
2022-07-11 09:45:00,48.37,48.4,48.03,48.12,46801.0,42.9167,42.9434,42.6151,42.6949,46801.0
2022-07-11 09:50:00,48.1,48.23,48.05,48.23,64523.0,42.6772,42.7925,42.6328,42.7925,64523.0
2022-07-11 09:55:00,48.23,48.64,48.19,48.58,55845.0,42.7925,43.1563,42.757,43.1031,55845.0
2022-07-11 10:00:00,48.58,48.67,48.52,48.65,33666.0,43.1031,43.1829,43.0498,43.1652,33666.0
2022-07-11 10:05:00,48.65,48.69,48.35,48.36,61968.0,43.1652,43.2007,42.899,42.9079,61968.0
2022-07-11 10:10:00,48.36,48.44,48.03,48.03,54223.0,42.9079,42.9788,42.6151,42.6151,54223.0
2022-07-11 10:15:00,48.02,48.12,47.98,47.99,45018.0,42.6062,42.6949,42.5707,42.5796,45018.0
2022-07-11 10:20:00,47.98,48.02,47.87,48.0,53807.0,42.5707,42.6062,42.4731,42.5884,53807.0
2022-07-11 10:25:00,47.98,48.02,47.86,47.92,31439.0,42.5707,42.6062,42.4642,42.5175,31439.0
2022-07-11 10:30:00,47.93,47.99,47.88,47.99,40119.0,42.5263,42.5796,42.482,42.5796,40119.0
2022-07-11 10:35:00,47.99,48.13,47.94,48.11,71906.0,42.5796,42.7038,42.5352,42.686,71906.0
2022-07-11 10:40:00,48.11,48.17,48.07,48.11,23542.0,42.686,42.7393,42.6506,42.686,23542.0
2022-07-11 10:45:00,48.12,48.22,48.09,48.22,20562.0,42.6949,42.7836,42.6683,42.7836,20562.0
2022-07-11 10:50:00,48.22,48.24,48.17,48.21,17961.0,42.7836,42.8014,42.7393,42.7748,17961.0
2022-07-11 10:55:00,48.22,48.22,48.06,48.06,14581.0,42.7836,42.7836,42.6417,42.6417,14581.0
2022-07-11 11:00:00,48.04,48.1,48.03,48.1,10756.0,42.6239,42.6772,42.6151,42.6772,10756.0
2022-07-11 11:05:00,48.09,48.14,48.04,48.06,46723.0,42.6683,42.7127,42.6239,42.6417,46723.0
2022-07-11 11:10:00,48.03,48.06,47.97,48.03,53483.0,42.6151,42.6417,42.5618,42.6151,53483.0
2022-07-11 11:15:00,48.04,48.21,48.03,48.13,59900.0,42.6239,42.7748,42.6151,42.7038,59900.0
2022-07-11 11:20:00,48.14,48.16,48.09,48.12,92356.0,42.7127,42.7304,42.6683,42.6949,92356.0
2022-07-11 11:25:00,48.11,48.24,48.1,48.24,46464.0,42.686,42.8014,42.6772,42.8014,46464.0
2022-07-11 11:30:00,48.25,48.32,48.2,48.31,115652.0,42.8103,42.8724,42.7659,42.8635,115652.0
2022-07-11 11:35:00,48.31,48.33,48.24,48.27,19137.0,42.8635,42.8812,42.8014,42.828,19137.0
2022-07-11 11:40:00,48.28,48.32,48.23,48.25,9870.0,42.8369,42.8724,42.7925,42.8103,9870.0
2022-07-11 11:45:00,48.26,48.29,48.23,48.23,6787.0,42.8191,42.8458,42.7925,42.7925,6787.0
2022-07-11 11:50:00,48.24,48.34,48.23,48.31,13765.0,42.8014,42.8901,42.7925,42.8635,13765.0
2022-07-11 11:55:00,48.3,48.36,48.24,48.35,27361.0,42.8546,42.9079,42.8014,42.899,27361.0
2022-07-11 12:00:00,48.35,48.37,48.26,48.29,16575.0,42.899,42.9167,42.8191,42.8458,16575.0
2022-07-11 12:05:00,48.29,48.35,48.24,48.3,7217.0,42.8458,42.899,42.8014,42.8546,7217.0
2022-07-11 12:10:00,48.3,48.31,48.24,48.26,8420.0,42.8546,42.8635,42.8014,42.8191,8420.0
2022-07-11 12:15:00,48.23,48.27,48.22,48.24,7388.0,42.7925,42.828,42.7836,42.8014,7388.0
2022-07-11 12:20:00,48.25,48.26,48.17,48.23,9902.0,42.8103,42.8191,42.7393,42.7925,9902.0
2022-07-11 12:25:00,48.21,48.29,48.18,48.24,14289.0,42.7748,42.8458,42.7482,42.8014,14289.0
2022-07-11 12:30:00,48.23,48.26,48.17,48.25,18999.0,42.7925,42.8191,42.7393,42.8103,18999.0
2022-07-11 12:35:00,48.25,48.33,48.25,48.32,20296.0,42.8103,42.8812,42.8103,42.8724,20296.0
2022-07-11 12:40:00,48.33,48.42,48.32,48.39,34632.0,42.8812,42.9611,42.8724,42.9345,34632.0
2022-07-11 12:45:00,48.37,48.4,48.34,48.38,10843.0,42.9167,42.9434,42.8901,42.9256,10843.0
2022-07-11 12:50:00,48.37,48.38,48.28,48.32,19090.0,42.9167,42.9256,42.8369,42.8724,19090.0
2022-07-11 12:55:00,48.33,48.37,48.31,48.32,13073.0,42.8812,42.9167,42.8635,42.8724,13073.0
2022-07-11 13:00:00,48.31,48.46,48.31,48.43,16847.0,42.8635,42.9966,42.8635,42.97,16847.0
2022-07-11 13:05:00,48.42,48.47,48.39,48.47,20058.0,42.9611,43.0055,42.9345,43.0055,20058.0
2022-07-11 13:10:00,48.47,48.48,48.43,48.47,10494.0,43.0055,43.0143,42.97,43.0055,10494.0
2022-07-11 13:15:00,48.46,48.49,48.4,48.48,10830.0,42.9966,43.0232,42.9434,43.0143,10830.0
2022-07-11 13:20:00,48.5,48.53,48.46,48.47,5513.0,43.0321,43.0587,42.9966,43.0055,5513.0
2022-07-11 13:25:00,48.47,48.54,48.46,48.52,13290.0,43.0055,43.0676,42.9966,43.0498,13290.0
2022-07-11 13:30:00,48.51,48.61,48.45,48.52,17389.0,43.041,43.1297,42.9877,43.0498,17389.0
2022-07-11 13:35:00,48.53,48.54,48.49,48.53,12081.0,43.0587,43.0676,43.0232,43.0587,12081.0
2022-07-11 13:40:00,48.51,48.54,48.51,48.52,10936.0,43.041,43.0676,43.041,43.0498,10936.0
2022-07-11 13:45:00,48.51,48.54,48.44,48.44,16836.0,43.041,43.0676,42.9788,42.9788,16836.0
2022-07-11 13:50:00,48.44,48.46,48.4,48.46,15523.0,42.9788,42.9966,42.9434,42.9966,15523.0
2022-07-11 13:55:00,48.46,48.49,48.41,48.42,10689.0,42.9966,43.0232,42.9522,42.9611,10689.0
2022-07-11 14:00:00,48.42,48.49,48.42,48.47,14005.0,42.9611,43.0232,42.9611,43.0055,14005.0
2022-07-11 14:05:00,48.47,48.49,48.41,48.41,9382.0,43.0055,43.0232,42.9522,42.9522,9382.0
2022-07-11 14:10:00,48.42,48.43,48.34,48.34,12952.0,42.9611,42.97,42.8901,42.8901,12952.0
2022-07-11 14:15:00,48.36,48.39,48.3,48.35,18018.0,42.9079,42.9345,42.8546,42.899,18018.0
2022-07-11 14:20:00,48.32,48.35,48.29,48.34,15530.0,42.8724,42.899,42.8458,42.8901,15530.0
2022-07-11 14:25:00,48.34,48.4,48.31,48.38,12705.0,42.8901,42.9434,42.8635,42.9256,12705.0
2022-07-11 14:30:00,48.38,48.38,48.34,48.36,7276.0,42.9256,42.9256,42.8901,42.9079,7276.0
2022-07-11 14:35:00,48.37,48.41,48.36,48.39,9300.0,42.9167,42.9522,42.9079,42.9345,9300.0
2022-07-11 14:40:00,48.4,48.47,48.4,48.46,11620.0,42.9434,43.0055,42.9434,42.9966,11620.0
2022-07-11 14:45:00,48.45,48.47,48.42,48.44,7944.0,42.9877,43.0055,42.9611,42.9788,7944.0
2022-07-11 14:50:00,48.43,48.44,48.38,48.41,13107.0,42.97,42.9788,42.9256,42.9522,13107.0
2022-07-11 14:55:00,48.41,48.43,48.37,48.37,15204.0,42.9522,42.97,42.9167,42.9167,15204.0
2022-07-11 15:00:00,48.37,48.39,48.33,48.34,15290.0,42.9167,42.9345,42.8812,42.8901,15290.0
2022-07-11 15:05:00,48.34,48.42,48.33,48.4,25108.0,42.8901,42.9611,42.8812,42.9434,25108.0
2022-07-11 15:10:00,48.4,48.44,48.38,48.41,25745.0,42.9434,42.9788,42.9256,42.9522,25745.0
2022-07-11 15:15:00,48.41,48.44,48.33,48.35,22689.0,42.9522,42.9788,42.8812,42.899,22689.0
2022-07-11 15:20:00,48.35,48.38,48.34,48.35,22264.0,42.899,42.9256,42.8901,42.899,22264.0
2022-07-11 15:25:00,48.35,48.44,48.33,48.41,25109.0,42.899,42.9788,42.8812,42.9522,25109.0
2022-07-11 15:30:00,48.41,48.44,48.37,48.43,25718.0,42.9522,42.9788,42.9167,42.97,25718.0
2022-07-11 15:35:00,48.43,48.43,48.36,48.4,17045.0,42.97,42.97,42.9079,42.9434,17045.0
2022-07-11 15:40:00,48.39,48.39,48.29,48.32,43261.0,42.9345,42.9345,42.8458,42.8724,43261.0
2022-07-11 15:45:00,48.3,48.35,48.29,48.3,36890.0,42.8546,42.899,42.8458,42.8546,36890.0
2022-07-11 15:50:00,48.29,48.37,48.27,48.36,65237.0,42.8458,42.9167,42.828,42.9079,65237.0
2022-07-11 15:55:00,48.36,48.4,48.3,48.36,108200.0,42.9079,42.9434,42.8546,42.9079,108200.0
2022-07-12 09:30:00,47.29,47.65,47.2,47.34,201464.0,41.9585,42.2779,41.8786,42.0029,201464.0
2022-07-12 09:35:00,47.38,47.59,47.32,47.48,27346.0,42.0383,42.2247,41.9851,42.1271,27346.0
2022-07-12 09:40:00,47.48,47.62,47.38,47.49,42522.0,42.1271,42.2513,42.0383,42.1359,42522.0
2022-07-12 09:45:00,47.51,47.53,47.21,47.25,68299.0,42.1537,42.1714,41.8875,41.923,68299.0
2022-07-12 09:50:00,47.24,47.35,47.11,47.29,89050.0,41.9141,42.0117,41.7988,41.9585,89050.0
2022-07-12 09:55:00,47.29,47.39,47.23,47.29,64435.0,41.9585,42.0472,41.9053,41.9585,64435.0
2022-07-12 10:00:00,47.31,47.31,47.05,47.1,51208.0,41.9762,41.9762,41.7456,41.7899,51208.0
2022-07-12 10:05:00,47.1,47.32,47.1,47.25,49507.0,41.7899,41.9851,41.7899,41.923,49507.0
2022-07-12 10:10:00,47.26,47.48,47.2,47.48,72207.0,41.9319,42.1271,41.8786,42.1271,72207.0
2022-07-12 10:15:00,47.49,47.53,47.35,47.36,55861.0,42.1359,42.1714,42.0117,42.0206,55861.0
2022-07-12 10:20:00,47.36,47.48,47.33,47.42,56352.0,42.0206,42.1271,41.994,42.0738,56352.0
2022-07-12 10:25:00,47.42,47.59,47.4,47.44,70139.0,42.0738,42.2247,42.0561,42.0916,70139.0
2022-07-12 10:30:00,47.44,47.47,47.34,47.43,126298.0,42.0916,42.1182,42.0029,42.0827,126298.0
2022-07-12 10:35:00,47.42,47.57,47.41,47.44,83071.0,42.0738,42.2069,42.065,42.0916,83071.0
2022-07-12 10:40:00,47.43,47.52,47.37,47.51,54874.0,42.0827,42.1626,42.0295,42.1537,54874.0
2022-07-12 10:45:00,47.51,47.58,47.32,47.41,89472.0,42.1537,42.2158,41.9851,42.065,89472.0
2022-07-12 10:50:00,47.4,47.42,47.3,47.33,52613.0,42.0561,42.0738,41.9674,41.994,52613.0
2022-07-12 10:55:00,47.35,47.5,47.34,47.47,55007.0,42.0117,42.1448,42.0029,42.1182,55007.0
2022-07-12 11:00:00,47.47,47.5,47.4,47.44,74834.0,42.1182,42.1448,42.0561,42.0916,74834.0
2022-07-12 11:05:00,47.45,47.62,47.42,47.59,60774.0,42.1005,42.2513,42.0738,42.2247,60774.0
2022-07-12 11:10:00,47.6,47.71,47.59,47.7,84514.0,42.2335,42.3311,42.2247,42.3223,84514.0
2022-07-12 11:15:00,47.71,47.72,47.6,47.64,80057.0,42.3311,42.34,42.2335,42.269,80057.0
2022-07-12 11:20:00,47.63,47.69,47.59,47.68,66526.0,42.2602,42.3134,42.2247,42.3045,66526.0
2022-07-12 11:25:00,47.68,47.74,47.62,47.63,76725.0,42.3045,42.3578,42.2513,42.2602,76725.0
2022-07-12 11:30:00,47.64,47.66,47.46,47.49,128842.0,42.269,42.2868,42.1093,42.1359,128842.0
2022-07-12 11:35:00,47.49,47.62,47.49,47.57,86653.0,42.1359,42.2513,42.1359,42.2069,86653.0
2022-07-12 11:40:00,47.57,47.59,47.5,47.58,23974.0,42.2069,42.2247,42.1448,42.2158,23974.0
2022-07-12 11:45:00,47.59,47.61,47.52,47.56,23919.0,42.2247,42.2424,42.1626,42.1981,23919.0
2022-07-12 11:50:00,47.56,47.59,47.45,47.58,34565.0,42.1981,42.2247,42.1005,42.2158,34565.0
2022-07-12 11:55:00,47.59,47.6,47.53,47.55,15471.0,42.2247,42.2335,42.1714,42.1892,15471.0
2022-07-12 12:00:00,47.55,47.57,47.44,47.45,27325.0,42.1892,42.2069,42.0916,42.1005,27325.0
2022-07-12 12:05:00,47.46,47.55,47.43,47.43,38194.0,42.1093,42.1892,42.0827,42.0827,38194.0
2022-07-12 12:10:00,47.44,47.51,47.42,47.5,23798.0,42.0916,42.1537,42.0738,42.1448,23798.0
2022-07-12 12:15:00,47.51,47.53,47.41,47.43,25514.0,42.1537,42.1714,42.065,42.0827,25514.0
2022-07-12 12:20:00,47.44,47.53,47.41,47.53,17603.0,42.0916,42.1714,42.065,42.1714,17603.0
2022-07-12 12:25:00,47.54,47.56,47.46,47.5,22631.0,42.1803,42.1981,42.1093,42.1448,22631.0
2022-07-12 12:30:00,47.48,47.57,47.47,47.57,19490.0,42.1271,42.2069,42.1182,42.2069,19490.0
2022-07-12 12:35:00,47.56,47.59,47.53,47.55,17374.0,42.1981,42.2247,42.1714,42.1892,17374.0
2022-07-12 12:40:00,47.55,47.58,47.54,47.56,12175.0,42.1892,42.2158,42.1803,42.1981,12175.0
2022-07-12 12:45:00,47.55,47.6,47.52,47.57,9459.0,42.1892,42.2335,42.1626,42.2069,9459.0
2022-07-12 12:50:00,47.56,47.56,47.46,47.46,37666.0,42.1981,42.1981,42.1093,42.1093,37666.0
2022-07-12 12:55:00,47.47,47.48,47.42,47.46,38677.0,42.1182,42.1271,42.0738,42.1093,38677.0
2022-07-12 13:00:00,47.45,47.54,47.45,47.52,24865.0,42.1005,42.1803,42.1005,42.1626,24865.0
2022-07-12 13:05:00,47.52,47.63,47.52,47.57,22894.0,42.1626,42.2602,42.1626,42.2069,22894.0
2022-07-12 13:10:00,47.57,47.57,47.46,47.46,17332.0,42.2069,42.2069,42.1093,42.1093,17332.0
2022-07-12 13:15:00,47.46,47.51,47.45,47.46,21743.0,42.1093,42.1537,42.1005,42.1093,21743.0
2022-07-12 13:20:00,47.46,47.57,47.45,47.55,13134.0,42.1093,42.2069,42.1005,42.1892,13134.0
2022-07-12 13:25:00,47.55,47.62,47.54,47.61,13738.0,42.1892,42.2513,42.1803,42.2424,13738.0
2022-07-12 13:30:00,47.6,47.62,47.56,47.57,22504.0,42.2335,42.2513,42.1981,42.2069,22504.0
2022-07-12 13:35:00,47.58,47.64,47.57,47.59,21018.0,42.2158,42.269,42.2069,42.2247,21018.0
2022-07-12 13:40:00,47.59,47.69,47.58,47.68,26953.0,42.2247,42.3134,42.2158,42.3045,26953.0
2022-07-12 13:45:00,47.68,47.7,47.65,47.7,17211.0,42.3045,42.3223,42.2779,42.3223,17211.0
2022-07-12 13:50:00,47.7,47.75,47.64,47.73,18828.0,42.3223,42.3666,42.269,42.3489,18828.0
2022-07-12 13:55:00,47.75,47.76,47.72,47.73,24046.0,42.3666,42.3755,42.34,42.3489,24046.0
2022-07-12 14:00:00,47.74,47.74,47.68,47.69,39300.0,42.3578,42.3578,42.3045,42.3134,39300.0
2022-07-12 14:05:00,47.69,47.69,47.63,47.66,25597.0,42.3134,42.3134,42.2602,42.2868,25597.0
2022-07-12 14:10:00,47.66,47.79,47.63,47.78,20443.0,42.2868,42.4021,42.2602,42.3933,20443.0
2022-07-12 14:15:00,47.77,47.82,47.77,47.78,16257.0,42.3844,42.4287,42.3844,42.3933,16257.0
2022-07-12 14:20:00,47.79,47.82,47.73,47.75,14929.0,42.4021,42.4287,42.3489,42.3666,14929.0
2022-07-12 14:25:00,47.74,47.81,47.72,47.8,23784.0,42.3578,42.4199,42.34,42.411,23784.0
2022-07-12 14:30:00,47.81,47.82,47.72,47.73,20347.0,42.4199,42.4287,42.34,42.3489,20347.0
2022-07-12 14:35:00,47.72,47.75,47.69,47.71,16870.0,42.34,42.3666,42.3134,42.3311,16870.0
2022-07-12 14:40:00,47.7,47.71,47.64,47.64,31399.0,42.3223,42.3311,42.269,42.269,31399.0
2022-07-12 14:45:00,47.64,47.69,47.62,47.68,21011.0,42.269,42.3134,42.2513,42.3045,21011.0
2022-07-12 14:50:00,47.66,47.67,47.53,47.53,60741.0,42.2868,42.2957,42.1714,42.1714,60741.0
2022-07-12 14:55:00,47.53,47.59,47.52,47.56,25925.0,42.1714,42.2247,42.1626,42.1981,25925.0
2022-07-12 15:00:00,47.55,47.56,47.49,47.49,29224.0,42.1892,42.1981,42.1359,42.1359,29224.0
2022-07-12 15:05:00,47.48,47.51,47.44,47.48,27488.0,42.1271,42.1537,42.0916,42.1271,27488.0
2022-07-12 15:10:00,47.49,47.51,47.4,47.48,53895.0,42.1359,42.1537,42.0561,42.1271,53895.0
2022-07-12 15:15:00,47.48,47.53,47.45,47.52,52249.0,42.1271,42.1714,42.1005,42.1626,52249.0
2022-07-12 15:20:00,47.52,47.53,47.45,47.47,35287.0,42.1626,42.1714,42.1005,42.1182,35287.0
2022-07-12 15:25:00,47.46,47.53,47.45,47.48,41424.0,42.1093,42.1714,42.1005,42.1271,41424.0
2022-07-12 15:30:00,47.48,47.55,47.47,47.49,86237.0,42.1271,42.1892,42.1182,42.1359,86237.0
2022-07-12 15:35:00,47.48,47.51,47.43,47.51,54094.0,42.1271,42.1537,42.0827,42.1537,54094.0
2022-07-12 15:40:00,47.51,47.57,47.5,47.55,69085.0,42.1537,42.2069,42.1448,42.1892,69085.0
2022-07-12 15:45:00,47.55,47.62,47.52,47.59,81981.0,42.1892,42.2513,42.1626,42.2247,81981.0
2022-07-12 15:50:00,47.59,47.69,47.57,47.66,133916.0,42.2247,42.3134,42.2069,42.2868,133916.0
2022-07-12 15:55:00,47.66,47.71,47.62,47.7,176229.0,42.2868,42.3311,42.2513,42.3223,176229.0
2022-07-13 09:30:00,47.03,47.55,47.03,47.55,212182.0,41.7278,42.1892,41.7278,42.1892,212182.0
2022-07-13 09:35:00,47.56,47.85,47.49,47.67,85144.0,42.1981,42.4554,42.1359,42.2957,85144.0
2022-07-13 09:40:00,47.67,47.79,47.59,47.67,50311.0,42.2957,42.4021,42.2247,42.2957,50311.0
2022-07-13 09:45:00,47.65,47.71,47.42,47.65,73394.0,42.2779,42.3311,42.0738,42.2779,73394.0
2022-07-13 09:50:00,47.67,47.88,47.62,47.85,62227.0,42.2957,42.482,42.2513,42.4554,62227.0
2022-07-13 09:55:00,47.86,47.94,47.74,47.75,52394.0,42.4642,42.5352,42.3578,42.3666,52394.0
2022-07-13 10:00:00,47.76,47.76,47.49,47.54,53670.0,42.3755,42.3755,42.1359,42.1803,53670.0
2022-07-13 10:05:00,47.53,47.59,47.35,47.4,46508.0,42.1714,42.2247,42.0117,42.0561,46508.0
2022-07-13 10:10:00,47.38,47.4,47.18,47.18,48330.0,42.0383,42.0561,41.8609,41.8609,48330.0
2022-07-13 10:15:00,47.17,47.26,47.09,47.19,126442.0,41.852,41.9319,41.781,41.8698,126442.0
2022-07-13 10:20:00,47.16,47.16,47.05,47.07,57039.0,41.8432,41.8432,41.7456,41.7633,57039.0
2022-07-13 10:25:00,47.11,47.25,47.08,47.25,34132.0,41.7988,41.923,41.7722,41.923,34132.0
2022-07-13 10:30:00,47.24,47.4,47.1,47.31,51759.0,41.9141,42.0561,41.7899,41.9762,51759.0
2022-07-13 10:35:00,47.32,47.44,47.29,47.44,49729.0,41.9851,42.0916,41.9585,42.0916,49729.0
2022-07-13 10:40:00,47.44,47.55,47.37,47.53,39932.0,42.0916,42.1892,42.0295,42.1714,39932.0
2022-07-13 10:45:00,47.55,47.67,47.46,47.65,26687.0,42.1892,42.2957,42.1093,42.2779,26687.0
2022-07-13 10:50:00,47.67,47.87,47.66,47.83,68392.0,42.2957,42.4731,42.2868,42.4376,68392.0
2022-07-13 10:55:00,47.83,47.95,47.83,47.9,46268.0,42.4376,42.5441,42.4376,42.4997,46268.0
2022-07-13 11:00:00,47.92,47.97,47.84,47.97,41360.0,42.5175,42.5618,42.4465,42.5618,41360.0
2022-07-13 11:05:00,47.98,48.15,47.97,48.05,66699.0,42.5707,42.7215,42.5618,42.6328,66699.0
2022-07-13 11:10:00,48.04,48.12,48.03,48.12,32796.0,42.6239,42.6949,42.6151,42.6949,32796.0
2022-07-13 11:15:00,48.13,48.14,47.95,47.95,46768.0,42.7038,42.7127,42.5441,42.5441,46768.0
2022-07-13 11:20:00,47.96,48.0,47.86,47.87,28732.0,42.553,42.5884,42.4642,42.4731,28732.0
2022-07-13 11:25:00,47.86,47.87,47.77,47.78,36165.0,42.4642,42.4731,42.3844,42.3933,36165.0
2022-07-13 11:30:00,47.77,47.82,47.66,47.7,137227.0,42.3844,42.4287,42.2868,42.3223,137227.0
2022-07-13 11:35:00,47.69,47.75,47.68,47.72,24779.0,42.3134,42.3666,42.3045,42.34,24779.0
2022-07-13 11:40:00,47.72,47.82,47.71,47.8,17493.0,42.34,42.4287,42.3311,42.411,17493.0
2022-07-13 11:45:00,47.79,47.82,47.73,47.77,15123.0,42.4021,42.4287,42.3489,42.3844,15123.0
2022-07-13 11:50:00,47.78,47.84,47.7,47.72,11992.0,42.3933,42.4465,42.3223,42.34,11992.0
2022-07-13 11:55:00,47.72,47.75,47.66,47.69,9263.0,42.34,42.3666,42.2868,42.3134,9263.0
2022-07-13 12:00:00,47.7,47.74,47.7,47.72,12212.0,42.3223,42.3578,42.3223,42.34,12212.0
2022-07-13 12:05:00,47.73,47.91,47.7,47.84,25105.0,42.3489,42.5086,42.3223,42.4465,25105.0
2022-07-13 12:10:00,47.81,47.81,47.69,47.71,22298.0,42.4199,42.4199,42.3134,42.3311,22298.0
2022-07-13 12:15:00,47.72,47.76,47.66,47.73,22330.0,42.34,42.3755,42.2868,42.3489,22330.0
2022-07-13 12:20:00,47.73,47.77,47.68,47.77,9386.0,42.3489,42.3844,42.3045,42.3844,9386.0
2022-07-13 12:25:00,47.77,47.77,47.7,47.75,14416.0,42.3844,42.3844,42.3223,42.3666,14416.0
2022-07-13 12:30:00,47.75,47.89,47.7,47.88,26665.0,42.3666,42.4909,42.3223,42.482,26665.0
2022-07-13 12:35:00,47.87,47.89,47.79,47.82,11740.0,42.4731,42.4909,42.4021,42.4287,11740.0
2022-07-13 12:40:00,47.83,47.85,47.75,47.8,9025.0,42.4376,42.4554,42.3666,42.411,9025.0
2022-07-13 12:45:00,47.8,47.88,47.78,47.85,24170.0,42.411,42.482,42.3933,42.4554,24170.0
2022-07-13 12:50:00,47.84,47.89,47.8,47.87,9540.0,42.4465,42.4909,42.411,42.4731,9540.0
2022-07-13 12:55:00,47.89,47.89,47.83,47.86,7922.0,42.4909,42.4909,42.4376,42.4642,7922.0
2022-07-13 13:00:00,47.87,47.95,47.82,47.87,14427.0,42.4731,42.5441,42.4287,42.4731,14427.0
2022-07-13 13:05:00,47.89,47.93,47.79,47.82,6458.0,42.4909,42.5263,42.4021,42.4287,6458.0
2022-07-13 13:10:00,47.81,47.96,47.81,47.96,10856.0,42.4199,42.553,42.4199,42.553,10856.0
2022-07-13 13:15:00,47.95,47.95,47.82,47.84,8630.0,42.5441,42.5441,42.4287,42.4465,8630.0
2022-07-13 13:20:00,47.83,47.88,47.8,47.88,8353.0,42.4376,42.482,42.411,42.482,8353.0
2022-07-13 13:25:00,47.88,47.89,47.83,47.89,7716.0,42.482,42.4909,42.4376,42.4909,7716.0
2022-07-13 13:30:00,47.89,47.97,47.88,47.97,9812.0,42.4909,42.5618,42.482,42.5618,9812.0
2022-07-13 13:35:00,47.96,47.96,47.87,47.87,8703.0,42.553,42.553,42.4731,42.4731,8703.0
2022-07-13 13:40:00,47.89,47.96,47.87,47.94,17626.0,42.4909,42.553,42.4731,42.5352,17626.0
2022-07-13 13:45:00,47.94,47.99,47.94,47.99,6616.0,42.5352,42.5796,42.5352,42.5796,6616.0
2022-07-13 13:50:00,47.99,48.02,47.96,47.96,17124.0,42.5796,42.6062,42.553,42.553,17124.0
2022-07-13 13:55:00,47.96,48.04,47.95,48.04,9453.0,42.553,42.6239,42.5441,42.6239,9453.0
2022-07-13 14:00:00,48.02,48.02,47.81,47.85,27515.0,42.6062,42.6062,42.4199,42.4554,27515.0
2022-07-13 14:05:00,47.86,48.0,47.86,47.89,14994.0,42.4642,42.5884,42.4642,42.4909,14994.0
2022-07-13 14:10:00,47.9,48.02,47.88,48.01,7955.0,42.4997,42.6062,42.482,42.5973,7955.0
2022-07-13 14:15:00,47.99,47.99,47.93,47.97,13857.0,42.5796,42.5796,42.5263,42.5618,13857.0
2022-07-13 14:20:00,47.97,47.99,47.91,47.96,18913.0,42.5618,42.5796,42.5086,42.553,18913.0
2022-07-13 14:25:00,47.98,48.1,47.9,48.09,17154.0,42.5707,42.6772,42.4997,42.6683,17154.0
2022-07-13 14:30:00,48.1,48.13,48.08,48.11,10377.0,42.6772,42.7038,42.6594,42.686,10377.0
2022-07-13 14:35:00,48.13,48.16,48.08,48.14,16035.0,42.7038,42.7304,42.6594,42.7127,16035.0
2022-07-13 14:40:00,48.16,48.16,48.1,48.12,12885.0,42.7304,42.7304,42.6772,42.6949,12885.0
2022-07-13 14:45:00,48.14,48.16,48.1,48.1,13872.0,42.7127,42.7304,42.6772,42.6772,13872.0
2022-07-13 14:50:00,48.1,48.15,48.03,48.03,17493.0,42.6772,42.7215,42.6151,42.6151,17493.0
2022-07-13 14:55:00,48.03,48.12,48.0,48.12,18310.0,42.6151,42.6949,42.5884,42.6949,18310.0
2022-07-13 15:00:00,48.12,48.14,48.07,48.08,26955.0,42.6949,42.7127,42.6506,42.6594,26955.0
2022-07-13 15:05:00,48.09,48.09,47.97,47.99,22357.0,42.6683,42.6683,42.5618,42.5796,22357.0
2022-07-13 15:10:00,47.98,48.04,47.98,48.01,12836.0,42.5707,42.6239,42.5707,42.5973,12836.0
2022-07-13 15:15:00,48.01,48.05,47.98,48.05,30560.0,42.5973,42.6328,42.5707,42.6328,30560.0
2022-07-13 15:20:00,48.05,48.07,48.0,48.04,27825.0,42.6328,42.6506,42.5884,42.6239,27825.0
2022-07-13 15:25:00,48.04,48.05,47.98,48.01,28856.0,42.6239,42.6328,42.5707,42.5973,28856.0
2022-07-13 15:30:00,48.01,48.03,47.86,47.88,38325.0,42.5973,42.6151,42.4642,42.482,38325.0
2022-07-13 15:35:00,47.88,47.93,47.86,47.92,27945.0,42.482,42.5263,42.4642,42.5175,27945.0
2022-07-13 15:40:00,47.92,47.98,47.85,47.86,50015.0,42.5175,42.5707,42.4554,42.4642,50015.0
2022-07-13 15:45:00,47.86,47.88,47.82,47.84,55196.0,42.4642,42.482,42.4287,42.4465,55196.0
2022-07-13 15:50:00,47.83,47.83,47.75,47.8,81320.0,42.4376,42.4376,42.3666,42.411,81320.0
2022-07-13 15:55:00,47.8,47.84,47.76,47.78,118939.0,42.411,42.4465,42.3755,42.3933,118939.0
2022-07-14 09:30:00,45.33,45.4,45.24,45.35,328867.0,40.2195,40.2816,40.1396,40.2372,328867.0
2022-07-14 09:35:00,45.35,45.37,44.97,45.02,156607.0,40.2372,40.255,39.9001,39.9444,156607.0
2022-07-14 09:40:00,45.0,45.04,44.93,44.95,86682.0,39.9267,39.9622,39.8646,39.8823,86682.0
2022-07-14 09:45:00,44.94,45.35,44.9,45.19,448670.0,39.8734,40.2372,39.8379,40.0953,448670.0
2022-07-14 09:50:00,45.16,45.64,45.1,45.47,194782.0,40.0686,40.4945,40.0154,40.3437,194782.0
2022-07-14 09:55:00,45.47,45.53,45.29,45.4,78294.0,40.3437,40.3969,40.184,40.2816,78294.0
2022-07-14 10:00:00,45.4,45.4,45.1,45.1,86676.0,40.2816,40.2816,40.0154,40.0154,86676.0
2022-07-14 10:05:00,45.11,45.15,45.01,45.01,87222.0,40.0243,40.0598,39.9355,39.9355,87222.0
2022-07-14 10:10:00,45.01,45.21,44.96,45.14,77496.0,39.9355,40.113,39.8912,40.0509,77496.0
2022-07-14 10:15:00,45.14,45.32,45.14,45.32,85518.0,40.0509,40.2106,40.0509,40.2106,85518.0
2022-07-14 10:20:00,45.32,45.36,45.22,45.31,95826.0,40.2106,40.2461,40.1219,40.2017,95826.0
2022-07-14 10:25:00,45.31,45.5,45.29,45.45,79670.0,40.2017,40.3703,40.184,40.3259,79670.0
2022-07-14 10:30:00,45.44,45.47,45.31,45.33,72785.0,40.3171,40.3437,40.2017,40.2195,72785.0
2022-07-14 10:35:00,45.34,45.48,45.29,45.48,93189.0,40.2283,40.3526,40.184,40.3526,93189.0
2022-07-14 10:40:00,45.49,45.61,45.48,45.55,144191.0,40.3614,40.4679,40.3526,40.4147,144191.0
2022-07-14 10:45:00,45.55,45.63,45.47,45.63,135247.0,40.4147,40.4856,40.3437,40.4856,135247.0
2022-07-14 10:50:00,45.64,45.76,45.63,45.74,101893.0,40.4945,40.601,40.4856,40.5832,101893.0
2022-07-14 10:55:00,45.74,45.75,45.61,45.62,54623.0,40.5832,40.5921,40.4679,40.4768,54623.0
2022-07-14 11:00:00,45.62,45.87,45.57,45.83,102673.0,40.4768,40.6986,40.4324,40.6631,102673.0
2022-07-14 11:05:00,45.83,45.93,45.81,45.93,47703.0,40.6631,40.7518,40.6454,40.7518,47703.0
2022-07-14 11:10:00,45.93,45.93,45.74,45.78,60919.0,40.7518,40.7518,40.5832,40.6187,60919.0
2022-07-14 11:15:00,45.79,45.94,45.68,45.9,71678.0,40.6276,40.7607,40.53,40.7252,71678.0
2022-07-14 11:20:00,45.9,45.93,45.83,45.84,61595.0,40.7252,40.7518,40.6631,40.672,61595.0
2022-07-14 11:25:00,45.84,45.86,45.73,45.8,49559.0,40.672,40.6897,40.5744,40.6365,49559.0
2022-07-14 11:30:00,45.8,45.85,45.68,45.75,142738.0,40.6365,40.6808,40.53,40.5921,142738.0
2022-07-14 11:35:00,45.74,45.92,45.63,45.92,89250.0,40.5832,40.7429,40.4856,40.7429,89250.0
2022-07-14 11:40:00,45.92,46.01,45.87,45.94,57326.0,40.7429,40.8228,40.6986,40.7607,57326.0
2022-07-14 11:45:00,45.94,46.0,45.87,46.0,28772.0,40.7607,40.8139,40.6986,40.8139,28772.0
2022-07-14 11:50:00,46.0,46.1,45.83,45.83,60144.0,40.8139,40.9027,40.6631,40.6631,60144.0
2022-07-14 11:55:00,45.83,45.86,45.76,45.78,34847.0,40.6631,40.6897,40.601,40.6187,34847.0
2022-07-14 12:00:00,45.8,45.83,45.64,45.65,37314.0,40.6365,40.6631,40.4945,40.5034,37314.0
2022-07-14 12:05:00,45.64,45.71,45.64,45.66,32839.0,40.4945,40.5566,40.4945,40.5123,32839.0
2022-07-14 12:10:00,45.67,45.75,45.65,45.72,22224.0,40.5211,40.5921,40.5034,40.5655,22224.0
2022-07-14 12:15:00,45.71,45.86,45.69,45.83,74640.0,40.5566,40.6897,40.5389,40.6631,74640.0
2022-07-14 12:20:00,45.84,45.87,45.64,45.65,22087.0,40.672,40.6986,40.4945,40.5034,22087.0
2022-07-14 12:25:00,45.65,45.68,45.58,45.61,21452.0,40.5034,40.53,40.4413,40.4679,21452.0
2022-07-14 12:30:00,45.6,45.75,45.6,45.61,23004.0,40.459,40.5921,40.459,40.4679,23004.0
2022-07-14 12:35:00,45.61,45.73,45.57,45.73,24446.0,40.4679,40.5744,40.4324,40.5744,24446.0
2022-07-14 12:40:00,45.73,45.76,45.65,45.73,21987.0,40.5744,40.601,40.5034,40.5744,21987.0
2022-07-14 12:45:00,45.73,45.75,45.53,45.55,36483.0,40.5744,40.5921,40.3969,40.4147,36483.0
2022-07-14 12:50:00,45.56,45.63,45.55,45.62,16984.0,40.4235,40.4856,40.4147,40.4768,16984.0
2022-07-14 12:55:00,45.61,45.61,45.54,45.57,14547.0,40.4679,40.4679,40.4058,40.4324,14547.0
2022-07-14 13:00:00,45.57,45.62,45.51,45.57,15391.0,40.4324,40.4768,40.3792,40.4324,15391.0
2022-07-14 13:05:00,45.55,45.59,45.52,45.58,17567.0,40.4147,40.4502,40.388,40.4413,17567.0
2022-07-14 13:10:00,45.58,45.59,45.5,45.56,20803.0,40.4413,40.4502,40.3703,40.4235,20803.0
2022-07-14 13:15:00,45.57,45.72,45.55,45.72,77238.0,40.4324,40.5655,40.4147,40.5655,77238.0
2022-07-14 13:20:00,45.72,45.76,45.69,45.74,30782.0,40.5655,40.601,40.5389,40.5832,30782.0
2022-07-14 13:25:00,45.75,45.75,45.63,45.64,26647.0,40.5921,40.5921,40.4856,40.4945,26647.0
2022-07-14 13:30:00,45.64,45.66,45.57,45.58,28564.0,40.4945,40.5123,40.4324,40.4413,28564.0
2022-07-14 13:35:00,45.57,45.68,45.56,45.67,26496.0,40.4324,40.53,40.4235,40.5211,26496.0
2022-07-14 13:40:00,45.65,45.66,45.59,45.64,21231.0,40.5034,40.5123,40.4502,40.4945,21231.0
2022-07-14 13:45:00,45.63,45.65,45.59,45.63,21947.0,40.4856,40.5034,40.4502,40.4856,21947.0
2022-07-14 13:50:00,45.62,45.65,45.52,45.55,41070.0,40.4768,40.5034,40.388,40.4147,41070.0
2022-07-14 13:55:00,45.56,45.61,45.56,45.6,63361.0,40.4235,40.4679,40.4235,40.459,63361.0
2022-07-14 14:00:00,45.6,45.62,45.55,45.59,37126.0,40.459,40.4768,40.4147,40.4502,37126.0
2022-07-14 14:05:00,45.59,45.65,45.57,45.62,27805.0,40.4502,40.5034,40.4324,40.4768,27805.0
2022-07-14 14:10:00,45.62,45.65,45.55,45.65,25510.0,40.4768,40.5034,40.4147,40.5034,25510.0
2022-07-14 14:15:00,45.65,45.74,45.62,45.73,67019.0,40.5034,40.5832,40.4768,40.5744,67019.0
2022-07-14 14:20:00,45.75,45.8,45.75,45.75,25320.0,40.5921,40.6365,40.5921,40.5921,25320.0
2022-07-14 14:25:00,45.76,45.8,45.72,45.79,33800.0,40.601,40.6365,40.5655,40.6276,33800.0
2022-07-14 14:30:00,45.8,45.8,45.72,45.75,26446.0,40.6365,40.6365,40.5655,40.5921,26446.0
2022-07-14 14:35:00,45.74,45.83,45.74,45.83,68647.0,40.5832,40.6631,40.5832,40.6631,68647.0
2022-07-14 14:40:00,45.84,45.87,45.78,45.81,23807.0,40.672,40.6986,40.6187,40.6454,23807.0
2022-07-14 14:45:00,45.81,45.93,45.81,45.93,19507.0,40.6454,40.7518,40.6454,40.7518,19507.0
2022-07-14 14:50:00,45.93,45.95,45.84,45.87,47882.0,40.7518,40.7696,40.672,40.6986,47882.0
2022-07-14 14:55:00,45.88,45.99,45.88,45.98,33778.0,40.7075,40.8051,40.7075,40.7962,33778.0
2022-07-14 15:00:00,45.99,46.04,45.96,45.98,26807.0,40.8051,40.8494,40.7784,40.7962,26807.0
2022-07-14 15:05:00,45.98,45.99,45.9,45.95,25541.0,40.7962,40.8051,40.7252,40.7696,25541.0
2022-07-14 15:10:00,45.95,46.07,45.92,46.06,24825.0,40.7696,40.876,40.7429,40.8672,24825.0
2022-07-14 15:15:00,46.07,46.08,46.0,46.07,31672.0,40.876,40.8849,40.8139,40.876,31672.0
2022-07-14 15:20:00,46.07,46.12,46.05,46.11,34647.0,40.876,40.9204,40.8583,40.9115,34647.0
2022-07-14 15:25:00,46.11,46.12,46.07,46.12,28459.0,40.9115,40.9204,40.876,40.9204,28459.0
2022-07-14 15:30:00,46.11,46.12,46.03,46.04,31411.0,40.9115,40.9204,40.8405,40.8494,31411.0
2022-07-14 15:35:00,46.03,46.05,45.99,46.03,29521.0,40.8405,40.8583,40.8051,40.8405,29521.0
2022-07-14 15:40:00,46.02,46.07,45.98,46.07,25837.0,40.8317,40.876,40.7962,40.876,25837.0
2022-07-14 15:45:00,46.07,46.13,46.06,46.12,68838.0,40.876,40.9293,40.8672,40.9204,68838.0
2022-07-14 15:50:00,46.12,46.19,46.11,46.15,110702.0,40.9204,40.9825,40.9115,40.947,110702.0
2022-07-14 15:55:00,46.14,46.18,46.1,46.16,175067.0,40.9381,40.9736,40.9027,40.9559,175067.0
2022-07-15 09:30:00,47.38,47.5,47.15,47.19,171511.0,42.0383,42.1448,41.8343,41.8698,171511.0
2022-07-15 09:35:00,47.2,47.28,46.92,47.15,62165.0,41.8786,41.9496,41.6302,41.8343,62165.0
2022-07-15 09:40:00,47.14,47.24,46.99,47.19,79363.0,41.8254,41.9141,41.6923,41.8698,79363.0
2022-07-15 09:45:00,47.2,47.26,47.1,47.15,78074.0,41.8786,41.9319,41.7899,41.8343,78074.0
2022-07-15 09:50:00,47.15,47.16,46.97,47.16,74837.0,41.8343,41.8432,41.6746,41.8432,74837.0
2022-07-15 09:55:00,47.17,47.26,47.16,47.2,56916.0,41.852,41.9319,41.8432,41.8786,56916.0
2022-07-15 10:00:00,47.21,47.48,47.21,47.35,113184.0,41.8875,42.1271,41.8875,42.0117,113184.0
2022-07-15 10:05:00,47.34,47.55,47.3,47.54,75120.0,42.0029,42.1892,41.9674,42.1803,75120.0
2022-07-15 10:10:00,47.54,47.58,47.44,47.51,56689.0,42.1803,42.2158,42.0916,42.1537,56689.0
2022-07-15 10:15:00,47.49,47.5,47.27,47.3,23723.0,42.1359,42.1448,41.9407,41.9674,23723.0
2022-07-15 10:20:00,47.32,47.44,47.25,47.41,41068.0,41.9851,42.0916,41.923,42.065,41068.0
2022-07-15 10:25:00,47.41,47.71,47.41,47.69,33101.0,42.065,42.3311,42.065,42.3134,33101.0
2022-07-15 10:30:00,47.69,47.71,47.58,47.58,54396.0,42.3134,42.3311,42.2158,42.2158,54396.0
2022-07-15 10:35:00,47.59,47.63,47.49,47.51,29496.0,42.2247,42.2602,42.1359,42.1537,29496.0
2022-07-15 10:40:00,47.53,47.6,47.49,47.49,20649.0,42.1714,42.2335,42.1359,42.1359,20649.0
2022-07-15 10:45:00,47.49,47.5,47.35,47.39,42191.0,42.1359,42.1448,42.0117,42.0472,42191.0
2022-07-15 10:50:00,47.38,47.45,47.36,47.44,37735.0,42.0383,42.1005,42.0206,42.0916,37735.0
2022-07-15 10:55:00,47.45,47.47,47.38,47.39,55566.0,42.1005,42.1182,42.0383,42.0472,55566.0
2022-07-15 11:00:00,47.38,47.43,47.34,47.4,15284.0,42.0383,42.0827,42.0029,42.0561,15284.0
2022-07-15 11:05:00,47.41,47.52,47.39,47.51,28588.0,42.065,42.1626,42.0472,42.1537,28588.0
2022-07-15 11:10:00,47.5,47.5,47.25,47.31,60139.0,42.1448,42.1448,41.923,41.9762,60139.0
2022-07-15 11:15:00,47.29,47.35,47.27,47.32,40591.0,41.9585,42.0117,41.9407,41.9851,40591.0
2022-07-15 11:20:00,47.32,47.37,47.31,47.32,52131.0,41.9851,42.0295,41.9762,41.9851,52131.0
2022-07-15 11:25:00,47.32,47.36,47.31,47.33,42922.0,41.9851,42.0206,41.9762,41.994,42922.0
2022-07-15 11:30:00,47.34,47.4,47.27,47.31,163208.0,42.0029,42.0561,41.9407,41.9762,163208.0
2022-07-15 11:35:00,47.3,47.37,47.28,47.37,13825.0,41.9674,42.0295,41.9496,42.0295,13825.0
2022-07-15 11:40:00,47.36,47.37,47.28,47.36,11479.0,42.0206,42.0295,41.9496,42.0206,11479.0
2022-07-15 11:45:00,47.39,47.41,47.33,47.33,16854.0,42.0472,42.065,41.994,41.994,16854.0
2022-07-15 11:50:00,47.33,47.33,47.25,47.26,11743.0,41.994,41.994,41.923,41.9319,11743.0
2022-07-15 11:55:00,47.24,47.25,47.19,47.2,12266.0,41.9141,41.923,41.8698,41.8786,12266.0
2022-07-15 12:00:00,47.2,47.23,47.12,47.13,14564.0,41.8786,41.9053,41.8077,41.8165,14564.0
2022-07-15 12:05:00,47.13,47.2,47.09,47.16,9926.0,41.8165,41.8786,41.781,41.8432,9926.0
2022-07-15 12:10:00,47.16,47.2,47.13,47.17,13156.0,41.8432,41.8786,41.8165,41.852,13156.0
2022-07-15 12:15:00,47.16,47.23,47.16,47.23,11619.0,41.8432,41.9053,41.8432,41.9053,11619.0
2022-07-15 12:20:00,47.21,47.23,47.11,47.12,13040.0,41.8875,41.9053,41.7988,41.8077,13040.0
2022-07-15 12:25:00,47.11,47.17,47.09,47.14,7997.0,41.7988,41.852,41.781,41.8254,7997.0
2022-07-15 12:30:00,47.16,47.19,47.13,47.15,10722.0,41.8432,41.8698,41.8165,41.8343,10722.0
2022-07-15 12:35:00,47.18,47.19,47.15,47.18,6615.0,41.8609,41.8698,41.8343,41.8609,6615.0
2022-07-15 12:40:00,47.17,47.22,47.13,47.18,8734.0,41.852,41.8964,41.8165,41.8609,8734.0
2022-07-15 12:45:00,47.19,47.25,47.18,47.22,10491.0,41.8698,41.923,41.8609,41.8964,10491.0
2022-07-15 12:50:00,47.23,47.24,47.19,47.21,9245.0,41.9053,41.9141,41.8698,41.8875,9245.0
2022-07-15 12:55:00,47.24,47.25,47.19,47.23,8307.0,41.9141,41.923,41.8698,41.9053,8307.0
2022-07-15 13:00:00,47.23,47.35,47.23,47.34,31112.0,41.9053,42.0117,41.9053,42.0029,31112.0
2022-07-15 13:05:00,47.34,47.42,47.34,47.36,16199.0,42.0029,42.0738,42.0029,42.0206,16199.0
2022-07-15 13:10:00,47.36,47.37,47.32,47.32,11246.0,42.0206,42.0295,41.9851,41.9851,11246.0
2022-07-15 13:15:00,47.33,47.36,47.3,47.34,9257.0,41.994,42.0206,41.9674,42.0029,9257.0
2022-07-15 13:20:00,47.32,47.34,47.29,47.32,7519.0,41.9851,42.0029,41.9585,41.9851,7519.0
2022-07-15 13:25:00,47.32,47.32,47.26,47.27,8288.0,41.9851,41.9851,41.9319,41.9407,8288.0
2022-07-15 13:30:00,47.28,47.3,47.23,47.29,20253.0,41.9496,41.9674,41.9053,41.9585,20253.0
2022-07-15 13:35:00,47.28,47.28,47.21,47.26,9768.0,41.9496,41.9496,41.8875,41.9319,9768.0
2022-07-15 13:40:00,47.27,47.27,47.2,47.23,11700.0,41.9407,41.9407,41.8786,41.9053,11700.0
2022-07-15 13:45:00,47.22,47.25,47.21,47.23,13134.0,41.8964,41.923,41.8875,41.9053,13134.0
2022-07-15 13:50:00,47.23,47.29,47.18,47.19,10130.0,41.9053,41.9585,41.8609,41.8698,10130.0
2022-07-15 13:55:00,47.18,47.22,47.16,47.22,10542.0,41.8609,41.8964,41.8432,41.8964,10542.0
2022-07-15 14:00:00,47.22,47.23,47.16,47.23,9152.0,41.8964,41.9053,41.8432,41.9053,9152.0
2022-07-15 14:05:00,47.23,47.26,47.2,47.26,7328.0,41.9053,41.9319,41.8786,41.9319,7328.0
2022-07-15 14:10:00,47.26,47.31,47.26,47.3,11918.0,41.9319,41.9762,41.9319,41.9674,11918.0
2022-07-15 14:15:00,47.33,47.34,47.29,47.34,13154.0,41.994,42.0029,41.9585,42.0029,13154.0
2022-07-15 14:20:00,47.33,47.35,47.31,47.33,9468.0,41.994,42.0117,41.9762,41.994,9468.0
2022-07-15 14:25:00,47.34,47.34,47.26,47.3,14011.0,42.0029,42.0029,41.9319,41.9674,14011.0
2022-07-15 14:30:00,47.3,47.32,47.28,47.3,19780.0,41.9674,41.9851,41.9496,41.9674,19780.0
2022-07-15 14:35:00,47.3,47.34,47.28,47.34,13268.0,41.9674,42.0029,41.9496,42.0029,13268.0
2022-07-15 14:40:00,47.34,47.41,47.34,47.41,16400.0,42.0029,42.065,42.0029,42.065,16400.0
2022-07-15 14:45:00,47.41,47.44,47.39,47.41,23455.0,42.065,42.0916,42.0472,42.065,23455.0
2022-07-15 14:50:00,47.39,47.41,47.35,47.37,15432.0,42.0472,42.065,42.0117,42.0295,15432.0
2022-07-15 14:55:00,47.37,47.39,47.35,47.38,23719.0,42.0295,42.0472,42.0117,42.0383,23719.0
2022-07-15 15:00:00,47.37,47.41,47.36,47.38,11629.0,42.0295,42.065,42.0206,42.0383,11629.0
2022-07-15 15:05:00,47.38,47.38,47.34,47.34,11390.0,42.0383,42.0383,42.0029,42.0029,11390.0
2022-07-15 15:10:00,47.34,47.39,47.34,47.37,32149.0,42.0029,42.0472,42.0029,42.0295,32149.0
2022-07-15 15:15:00,47.37,47.39,47.34,47.34,17262.0,42.0295,42.0472,42.0029,42.0029,17262.0
2022-07-15 15:20:00,47.35,47.44,47.35,47.41,51820.0,42.0117,42.0916,42.0117,42.065,51820.0
2022-07-15 15:25:00,47.41,47.42,47.37,47.39,21802.0,42.065,42.0738,42.0295,42.0472,21802.0
2022-07-15 15:30:00,47.39,47.39,47.29,47.3,32341.0,42.0472,42.0472,41.9585,41.9674,32341.0
2022-07-15 15:35:00,47.3,47.36,47.29,47.34,43028.0,41.9674,42.0206,41.9585,42.0029,43028.0
2022-07-15 15:40:00,47.34,47.42,47.32,47.41,35615.0,42.0029,42.0738,41.9851,42.065,35615.0
2022-07-15 15:45:00,47.4,47.42,47.34,47.34,98575.0,42.0561,42.0738,42.0029,42.0029,98575.0
2022-07-15 15:50:00,47.35,47.37,47.29,47.34,74707.0,42.0117,42.0295,41.9585,42.0029,74707.0
2022-07-15 15:55:00,47.34,47.5,47.33,47.49,124911.0,42.0029,42.1448,41.994,42.1359,124911.0
2022-07-18 09:30:00,49.19,49.35,49.07,49.19,187511.0,43.6443,43.7862,43.5378,43.6443,187511.0
2022-07-18 09:35:00,49.18,49.37,49.09,49.37,72733.0,43.6354,43.804,43.5556,43.804,72733.0
2022-07-18 09:40:00,49.38,49.47,49.17,49.45,69861.0,43.8129,43.8927,43.6265,43.875,69861.0
2022-07-18 09:45:00,49.47,49.51,49.16,49.22,104170.0,43.8927,43.9282,43.6177,43.6709,104170.0
2022-07-18 09:50:00,49.24,49.42,49.22,49.41,51640.0,43.6887,43.8484,43.6709,43.8395,51640.0
2022-07-18 09:55:00,49.44,49.53,49.35,49.46,49163.0,43.8661,43.946,43.7862,43.8838,49163.0
2022-07-18 10:00:00,49.42,49.5,49.35,49.46,49857.0,43.8484,43.9193,43.7862,43.8838,49857.0
2022-07-18 10:05:00,49.45,49.51,49.26,49.27,43629.0,43.875,43.9282,43.7064,43.7153,43629.0
2022-07-18 10:10:00,49.28,49.34,49.14,49.25,40909.0,43.7241,43.7774,43.5999,43.6975,40909.0
2022-07-18 10:15:00,49.26,49.4,49.26,49.34,31409.0,43.7064,43.8306,43.7064,43.7774,31409.0
2022-07-18 10:20:00,49.33,49.39,49.27,49.39,26387.0,43.7685,43.8217,43.7153,43.8217,26387.0
2022-07-18 10:25:00,49.38,49.38,49.06,49.09,64159.0,43.8129,43.8129,43.5289,43.5556,64159.0
2022-07-18 10:30:00,49.06,49.15,49.04,49.05,36230.0,43.5289,43.6088,43.5112,43.5201,36230.0
2022-07-18 10:35:00,49.04,49.15,49.01,49.13,43840.0,43.5112,43.6088,43.4846,43.5911,43840.0
2022-07-18 10:40:00,49.14,49.23,49.1,49.21,52519.0,43.5999,43.6798,43.5644,43.662,52519.0
2022-07-18 10:45:00,49.2,49.21,49.07,49.13,41607.0,43.6532,43.662,43.5378,43.5911,41607.0
2022-07-18 10:50:00,49.12,49.14,49.08,49.13,33708.0,43.5822,43.5999,43.5467,43.5911,33708.0
2022-07-18 10:55:00,49.13,49.16,49.09,49.1,37816.0,43.5911,43.6177,43.5556,43.5644,37816.0
2022-07-18 11:00:00,49.09,49.1,48.96,49.0,40669.0,43.5556,43.5644,43.4402,43.4757,40669.0
2022-07-18 11:05:00,49.0,49.04,48.84,48.87,40238.0,43.4757,43.5112,43.3337,43.3604,40238.0
2022-07-18 11:10:00,48.86,48.94,48.82,48.94,25582.0,43.3515,43.4225,43.316,43.4225,25582.0
2022-07-18 11:15:00,48.93,48.95,48.82,48.83,19870.0,43.4136,43.4313,43.316,43.3249,19870.0
2022-07-18 11:20:00,48.83,48.85,48.79,48.81,15274.0,43.3249,43.3426,43.2894,43.3071,15274.0
2022-07-18 11:25:00,48.81,48.83,48.75,48.78,24103.0,43.3071,43.3249,43.2539,43.2805,24103.0
2022-07-18 11:30:00,48.77,48.81,48.72,48.79,91522.0,43.2716,43.3071,43.2273,43.2894,91522.0
2022-07-18 11:35:00,48.78,48.83,48.75,48.79,34509.0,43.2805,43.3249,43.2539,43.2894,34509.0
2022-07-18 11:40:00,48.78,48.85,48.77,48.84,17301.0,43.2805,43.3426,43.2716,43.3337,17301.0
2022-07-18 11:45:00,48.83,48.85,48.74,48.77,11461.0,43.3249,43.3426,43.245,43.2716,11461.0
2022-07-18 11:50:00,48.76,48.91,48.76,48.83,8974.0,43.2628,43.3959,43.2628,43.3249,8974.0
2022-07-18 11:55:00,48.82,48.86,48.79,48.86,17194.0,43.316,43.3515,43.2894,43.3515,17194.0
2022-07-18 12:00:00,48.87,48.95,48.86,48.93,24046.0,43.3604,43.4313,43.3515,43.4136,24046.0
2022-07-18 12:05:00,48.91,48.93,48.82,48.88,11955.0,43.3959,43.4136,43.316,43.3692,11955.0
2022-07-18 12:10:00,48.89,48.93,48.88,48.9,9172.0,43.3781,43.4136,43.3692,43.387,9172.0
2022-07-18 12:15:00,48.89,48.91,48.86,48.86,10280.0,43.3781,43.3959,43.3515,43.3515,10280.0
2022-07-18 12:20:00,48.86,48.9,48.84,48.89,11409.0,43.3515,43.387,43.3337,43.3781,11409.0
2022-07-18 12:25:00,48.88,48.89,48.8,48.8,10993.0,43.3692,43.3781,43.2983,43.2983,10993.0
2022-07-18 12:30:00,48.8,48.82,48.76,48.8,11991.0,43.2983,43.316,43.2628,43.2983,11991.0
2022-07-18 12:35:00,48.8,48.85,48.79,48.82,8327.0,43.2983,43.3426,43.2894,43.316,8327.0
2022-07-18 12:40:00,48.83,48.84,48.78,48.79,8665.0,43.3249,43.3337,43.2805,43.2894,8665.0
2022-07-18 12:45:00,48.79,48.79,48.75,48.76,11567.0,43.2894,43.2894,43.2539,43.2628,11567.0
2022-07-18 12:50:00,48.77,48.79,48.75,48.78,11926.0,43.2716,43.2894,43.2539,43.2805,11926.0
2022-07-18 12:55:00,48.77,48.77,48.68,48.73,54506.0,43.2716,43.2716,43.1918,43.2361,54506.0
2022-07-18 13:00:00,48.75,48.81,48.73,48.8,11029.0,43.2539,43.3071,43.2361,43.2983,11029.0
2022-07-18 13:05:00,48.79,48.8,48.75,48.76,8182.0,43.2894,43.2983,43.2539,43.2628,8182.0
2022-07-18 13:10:00,48.77,48.86,48.73,48.85,20771.0,43.2716,43.3515,43.2361,43.3426,20771.0
2022-07-18 13:15:00,48.85,48.87,48.83,48.85,6725.0,43.3426,43.3604,43.3249,43.3426,6725.0
2022-07-18 13:20:00,48.85,48.9,48.85,48.89,7528.0,43.3426,43.387,43.3426,43.3781,7528.0
2022-07-18 13:25:00,48.9,48.97,48.88,48.97,9243.0,43.387,43.4491,43.3692,43.4491,9243.0
2022-07-18 13:30:00,48.97,48.99,48.88,48.91,21968.0,43.4491,43.4668,43.3692,43.3959,21968.0
2022-07-18 13:35:00,48.9,48.9,48.79,48.84,26593.0,43.387,43.387,43.2894,43.3337,26593.0
2022-07-18 13:40:00,48.84,48.88,48.79,48.8,11622.0,43.3337,43.3692,43.2894,43.2983,11622.0
2022-07-18 13:45:00,48.8,48.83,48.76,48.77,17504.0,43.2983,43.3249,43.2628,43.2716,17504.0
2022-07-18 13:50:00,48.77,48.79,48.74,48.78,13758.0,43.2716,43.2894,43.245,43.2805,13758.0
2022-07-18 13:55:00,48.77,48.78,48.65,48.66,23083.0,43.2716,43.2805,43.1652,43.174,23083.0
2022-07-18 14:00:00,48.66,48.68,48.6,48.63,26480.0,43.174,43.1918,43.1208,43.1474,26480.0
2022-07-18 14:05:00,48.64,48.66,48.6,48.62,16994.0,43.1563,43.174,43.1208,43.1386,16994.0
2022-07-18 14:10:00,48.62,48.64,48.58,48.6,19985.0,43.1386,43.1563,43.1031,43.1208,19985.0
2022-07-18 14:15:00,48.59,48.66,48.58,48.63,12417.0,43.1119,43.174,43.1031,43.1474,12417.0
2022-07-18 14:20:00,48.64,48.67,48.6,48.64,15652.0,43.1563,43.1829,43.1208,43.1563,15652.0
2022-07-18 14:25:00,48.64,48.66,48.57,48.61,15141.0,43.1563,43.174,43.0942,43.1297,15141.0
2022-07-18 14:30:00,48.61,48.66,48.59,48.66,20167.0,43.1297,43.174,43.1119,43.174,20167.0
2022-07-18 14:35:00,48.65,48.75,48.65,48.75,14866.0,43.1652,43.2539,43.1652,43.2539,14866.0
2022-07-18 14:40:00,48.75,48.76,48.66,48.68,17986.0,43.2539,43.2628,43.174,43.1918,17986.0
2022-07-18 14:45:00,48.68,48.72,48.67,48.7,59547.0,43.1918,43.2273,43.1829,43.2095,59547.0
2022-07-18 14:50:00,48.7,48.71,48.65,48.68,29843.0,43.2095,43.2184,43.1652,43.1918,29843.0
2022-07-18 14:55:00,48.68,48.69,48.64,48.66,14092.0,43.1918,43.2007,43.1563,43.174,14092.0
2022-07-18 15:00:00,48.64,48.72,48.63,48.66,51560.0,43.1563,43.2273,43.1474,43.174,51560.0
2022-07-18 15:05:00,48.67,48.76,48.67,48.74,33254.0,43.1829,43.2628,43.1829,43.245,33254.0
2022-07-18 15:10:00,48.73,48.75,48.65,48.68,25056.0,43.2361,43.2539,43.1652,43.1918,25056.0
2022-07-18 15:15:00,48.67,48.73,48.67,48.72,24219.0,43.1829,43.2361,43.1829,43.2273,24219.0
2022-07-18 15:20:00,48.72,48.74,48.63,48.64,40945.0,43.2273,43.245,43.1474,43.1563,40945.0
2022-07-18 15:25:00,48.64,48.66,48.55,48.55,32785.0,43.1563,43.174,43.0764,43.0764,32785.0
2022-07-18 15:30:00,48.55,48.56,48.45,48.46,52815.0,43.0764,43.0853,42.9877,42.9966,52815.0
2022-07-18 15:35:00,48.46,48.47,48.39,48.43,57709.0,42.9966,43.0055,42.9345,42.97,57709.0
2022-07-18 15:40:00,48.42,48.5,48.41,48.45,64558.0,42.9611,43.0321,42.9522,42.9877,64558.0
2022-07-18 15:45:00,48.44,48.48,48.4,48.45,171888.0,42.9788,43.0143,42.9434,42.9877,171888.0
2022-07-18 15:50:00,48.44,48.58,48.41,48.58,108531.0,42.9788,43.1031,42.9522,43.1031,108531.0
2022-07-18 15:55:00,48.57,48.6,48.53,48.58,143531.0,43.0942,43.1208,43.0587,43.1031,143531.0
2022-07-19 09:30:00,48.72,49.04,48.64,49.02,112675.0,43.2273,43.5112,43.1563,43.4935,112675.0
2022-07-19 09:35:00,49.02,49.13,48.94,49.12,61154.0,43.4935,43.5911,43.4225,43.5822,61154.0
2022-07-19 09:40:00,49.15,49.31,49.13,49.15,75511.0,43.6088,43.7508,43.5911,43.6088,75511.0
2022-07-19 09:45:00,49.16,49.21,48.8,48.99,67659.0,43.6177,43.662,43.2983,43.4668,67659.0
2022-07-19 09:50:00,49.01,49.17,49.0,49.08,23011.0,43.4846,43.6265,43.4757,43.5467,23011.0
2022-07-19 09:55:00,49.07,49.1,48.93,49.05,33547.0,43.5378,43.5644,43.4136,43.5201,33547.0
2022-07-19 10:00:00,49.05,49.17,49.02,49.14,51209.0,43.5201,43.6265,43.4935,43.5999,51209.0
2022-07-19 10:05:00,49.12,49.12,49.01,49.04,40858.0,43.5822,43.5822,43.4846,43.5112,40858.0
2022-07-19 10:10:00,49.04,49.3,49.04,49.1,83021.0,43.5112,43.7419,43.5112,43.5644,83021.0
2022-07-19 10:15:00,49.1,49.17,49.02,49.08,29007.0,43.5644,43.6265,43.4935,43.5467,29007.0
2022-07-19 10:20:00,49.11,49.17,49.08,49.13,12976.0,43.5733,43.6265,43.5467,43.5911,12976.0
2022-07-19 10:25:00,49.1,49.18,49.1,49.13,38154.0,43.5644,43.6354,43.5644,43.5911,38154.0
2022-07-19 10:30:00,49.13,49.2,49.09,49.13,20396.0,43.5911,43.6532,43.5556,43.5911,20396.0
2022-07-19 10:35:00,49.11,49.12,48.99,49.03,22441.0,43.5733,43.5822,43.4668,43.5023,22441.0
2022-07-19 10:40:00,49.06,49.08,48.88,48.9,55442.0,43.5289,43.5467,43.3692,43.387,55442.0
2022-07-19 10:45:00,48.92,48.95,48.84,48.89,38822.0,43.4047,43.4313,43.3337,43.3781,38822.0
2022-07-19 10:50:00,48.9,48.98,48.89,48.94,24587.0,43.387,43.458,43.3781,43.4225,24587.0
2022-07-19 10:55:00,48.94,48.95,48.81,48.9,55654.0,43.4225,43.4313,43.3071,43.387,55654.0
2022-07-19 11:00:00,48.92,48.97,48.85,48.87,43577.0,43.4047,43.4491,43.3426,43.3604,43577.0
2022-07-19 11:05:00,48.86,49.03,48.84,49.02,33752.0,43.3515,43.5023,43.3337,43.4935,33752.0
2022-07-19 11:10:00,49.02,49.04,48.95,48.96,15152.0,43.4935,43.5112,43.4313,43.4402,15152.0
2022-07-19 11:15:00,48.95,48.98,48.9,48.95,55211.0,43.4313,43.458,43.387,43.4313,55211.0
2022-07-19 11:20:00,48.95,48.97,48.89,48.94,73362.0,43.4313,43.4491,43.3781,43.4225,73362.0
2022-07-19 11:25:00,48.94,49.0,48.93,48.95,29500.0,43.4225,43.4757,43.4136,43.4313,29500.0
2022-07-19 11:30:00,48.95,48.99,48.89,48.9,74155.0,43.4313,43.4668,43.3781,43.387,74155.0
2022-07-19 11:35:00,48.9,48.93,48.88,48.89,14967.0,43.387,43.4136,43.3692,43.3781,14967.0
2022-07-19 11:40:00,48.86,48.87,48.76,48.77,36420.0,43.3515,43.3604,43.2628,43.2716,36420.0
2022-07-19 11:45:00,48.77,48.79,48.7,48.77,29670.0,43.2716,43.2894,43.2095,43.2716,29670.0
2022-07-19 11:50:00,48.77,48.83,48.74,48.82,15687.0,43.2716,43.3249,43.245,43.316,15687.0
2022-07-19 11:55:00,48.82,48.94,48.81,48.93,10477.0,43.316,43.4225,43.3071,43.4136,10477.0
2022-07-19 12:00:00,48.94,49.01,48.93,49.01,24936.0,43.4225,43.4846,43.4136,43.4846,24936.0
2022-07-19 12:05:00,49.01,49.05,48.96,48.98,17187.0,43.4846,43.5201,43.4402,43.458,17187.0
2022-07-19 12:10:00,48.99,49.05,48.98,49.03,8827.0,43.4668,43.5201,43.458,43.5023,8827.0
2022-07-19 12:15:00,49.04,49.07,48.99,49.01,29500.0,43.5112,43.5378,43.4668,43.4846,29500.0
2022-07-19 12:20:00,49.01,49.05,48.96,49.05,14244.0,43.4846,43.5201,43.4402,43.5201,14244.0
2022-07-19 12:25:00,49.05,49.11,49.04,49.09,55535.0,43.5201,43.5733,43.5112,43.5556,55535.0
2022-07-19 12:30:00,49.09,49.14,49.09,49.11,10764.0,43.5556,43.5999,43.5556,43.5733,10764.0
2022-07-19 12:35:00,49.11,49.22,49.11,49.21,12428.0,43.5733,43.6709,43.5733,43.662,12428.0
2022-07-19 12:40:00,49.23,49.23,49.17,49.18,12600.0,43.6798,43.6798,43.6265,43.6354,12600.0
2022-07-19 12:45:00,49.16,49.23,49.16,49.23,14827.0,43.6177,43.6798,43.6177,43.6798,14827.0
2022-07-19 12:50:00,49.22,49.25,49.19,49.19,12370.0,43.6709,43.6975,43.6443,43.6443,12370.0
2022-07-19 12:55:00,49.19,49.19,49.16,49.18,29116.0,43.6443,43.6443,43.6177,43.6354,29116.0
2022-07-19 13:00:00,49.19,49.26,49.19,49.24,12895.0,43.6443,43.7064,43.6443,43.6887,12895.0
2022-07-19 13:05:00,49.23,49.23,49.18,49.22,22317.0,43.6798,43.6798,43.6354,43.6709,22317.0
2022-07-19 13:10:00,49.22,49.23,49.16,49.2,47092.0,43.6709,43.6798,43.6177,43.6532,47092.0
2022-07-19 13:15:00,49.2,49.27,49.19,49.21,15587.0,43.6532,43.7153,43.6443,43.662,15587.0
2022-07-19 13:20:00,49.21,49.27,49.19,49.27,14143.0,43.662,43.7153,43.6443,43.7153,14143.0
2022-07-19 13:25:00,49.28,49.29,49.25,49.27,19306.0,43.7241,43.733,43.6975,43.7153,19306.0
2022-07-19 13:30:00,49.27,49.32,49.25,49.32,28031.0,43.7153,43.7596,43.6975,43.7596,28031.0
2022-07-19 13:35:00,49.33,49.36,49.3,49.34,26137.0,43.7685,43.7951,43.7419,43.7774,26137.0
2022-07-19 13:40:00,49.33,49.36,49.3,49.32,15199.0,43.7685,43.7951,43.7419,43.7596,15199.0
2022-07-19 13:45:00,49.33,49.36,49.3,49.36,18065.0,43.7685,43.7951,43.7419,43.7951,18065.0
2022-07-19 13:50:00,49.36,49.36,49.3,49.34,33519.0,43.7951,43.7951,43.7419,43.7774,33519.0
2022-07-19 13:55:00,49.34,49.36,49.31,49.32,31691.0,43.7774,43.7951,43.7508,43.7596,31691.0
2022-07-19 14:00:00,49.32,49.45,49.31,49.45,73966.0,43.7596,43.875,43.7508,43.875,73966.0
2022-07-19 14:05:00,49.44,49.45,49.36,49.41,16745.0,43.8661,43.875,43.7951,43.8395,16745.0
2022-07-19 14:10:00,49.41,49.43,49.33,49.34,33618.0,43.8395,43.8572,43.7685,43.7774,33618.0
2022-07-19 14:15:00,49.34,49.4,49.32,49.4,19247.0,43.7774,43.8306,43.7596,43.8306,19247.0
2022-07-19 14:20:00,49.41,49.42,49.32,49.34,18953.0,43.8395,43.8484,43.7596,43.7774,18953.0
2022-07-19 14:25:00,49.35,49.37,49.28,49.29,15382.0,43.7862,43.804,43.7241,43.733,15382.0
2022-07-19 14:30:00,49.28,49.33,49.26,49.3,53831.0,43.7241,43.7685,43.7064,43.7419,53831.0
2022-07-19 14:35:00,49.29,49.35,49.28,49.32,52731.0,43.733,43.7862,43.7241,43.7596,52731.0
2022-07-19 14:40:00,49.31,49.32,49.28,49.29,44656.0,43.7508,43.7596,43.7241,43.733,44656.0
2022-07-19 14:45:00,49.29,49.29,49.23,49.25,13170.0,43.733,43.733,43.6798,43.6975,13170.0
2022-07-19 14:50:00,49.25,49.35,49.21,49.34,115356.0,43.6975,43.7862,43.662,43.7774,115356.0
2022-07-19 14:55:00,49.34,49.38,49.3,49.38,93596.0,43.7774,43.8129,43.7419,43.8129,93596.0
2022-07-19 15:00:00,49.39,49.39,49.33,49.37,19089.0,43.8217,43.8217,43.7685,43.804,19089.0
2022-07-19 15:05:00,49.38,49.45,49.37,49.41,58598.0,43.8129,43.875,43.804,43.8395,58598.0
2022-07-19 15:10:00,49.41,49.41,49.34,49.37,18202.0,43.8395,43.8395,43.7774,43.804,18202.0
2022-07-19 15:15:00,49.37,49.39,49.35,49.38,22287.0,43.804,43.8217,43.7862,43.8129,22287.0
2022-07-19 15:20:00,49.38,49.42,49.36,49.42,30604.0,43.8129,43.8484,43.7951,43.8484,30604.0
2022-07-19 15:25:00,49.41,49.44,49.39,49.43,20038.0,43.8395,43.8661,43.8217,43.8572,20038.0
2022-07-19 15:30:00,49.44,49.47,49.37,49.41,54317.0,43.8661,43.8927,43.804,43.8395,54317.0
2022-07-19 15:35:00,49.41,49.46,49.4,49.45,38045.0,43.8395,43.8838,43.8306,43.875,38045.0
2022-07-19 15:40:00,49.45,49.54,49.44,49.54,57677.0,43.875,43.9548,43.8661,43.9548,57677.0
2022-07-19 15:45:00,49.53,49.56,49.5,49.53,108660.0,43.946,43.9726,43.9193,43.946,108660.0
2022-07-19 15:50:00,49.54,49.59,49.51,49.53,149402.0,43.9548,43.9992,43.9282,43.946,149402.0
2022-07-19 15:55:00,49.53,49.57,49.49,49.5,210122.0,43.946,43.9814,43.9105,43.9193,210122.0
2022-07-20 09:30:00,49.25,49.31,49.06,49.26,158100.0,43.6975,43.7508,43.5289,43.7064,158100.0
2022-07-20 09:35:00,49.27,49.34,49.19,49.23,53666.0,43.7153,43.7774,43.6443,43.6798,53666.0
2022-07-20 09:40:00,49.22,49.25,48.99,49.01,70590.0,43.6709,43.6975,43.4668,43.4846,70590.0
2022-07-20 09:45:00,49.01,49.02,48.9,48.94,55493.0,43.4846,43.4935,43.387,43.4225,55493.0
2022-07-20 09:50:00,48.93,49.14,48.89,49.11,38706.0,43.4136,43.5999,43.3781,43.5733,38706.0
2022-07-20 09:55:00,49.11,49.16,49.1,49.13,18573.0,43.5733,43.6177,43.5644,43.5911,18573.0
2022-07-20 10:00:00,49.14,49.14,48.97,49.08,32472.0,43.5999,43.5999,43.4491,43.5467,32472.0
2022-07-20 10:05:00,49.09,49.12,48.97,49.1,19607.0,43.5556,43.5822,43.4491,43.5644,19607.0
2022-07-20 10:10:00,49.12,49.12,48.99,49.0,18102.0,43.5822,43.5822,43.4668,43.4757,18102.0
2022-07-20 10:15:00,49.01,49.08,48.95,49.03,29327.0,43.4846,43.5467,43.4313,43.5023,29327.0
2022-07-20 10:20:00,49.06,49.15,49.0,49.15,17356.0,43.5289,43.6088,43.4757,43.6088,17356.0
2022-07-20 10:25:00,49.14,49.27,49.14,49.19,17102.0,43.5999,43.7153,43.5999,43.6443,17102.0
2022-07-20 10:30:00,49.19,49.21,49.09,49.19,46903.0,43.6443,43.662,43.5556,43.6443,46903.0
2022-07-20 10:35:00,49.19,49.31,49.17,49.25,42746.0,43.6443,43.7508,43.6265,43.6975,42746.0
2022-07-20 10:40:00,49.23,49.23,49.11,49.19,82730.0,43.6798,43.6798,43.5733,43.6443,82730.0
2022-07-20 10:45:00,49.2,49.36,49.19,49.35,23980.0,43.6532,43.7951,43.6443,43.7862,23980.0
2022-07-20 10:50:00,49.35,49.44,49.31,49.44,38724.0,43.7862,43.8661,43.7508,43.8661,38724.0
2022-07-20 10:55:00,49.43,49.45,49.33,49.45,22957.0,43.8572,43.875,43.7685,43.875,22957.0
2022-07-20 11:00:00,49.46,49.46,49.2,49.25,32313.0,43.8838,43.8838,43.6532,43.6975,32313.0
2022-07-20 11:05:00,49.25,49.26,49.16,49.2,19922.0,43.6975,43.7064,43.6177,43.6532,19922.0
2022-07-20 11:10:00,49.19,49.23,49.15,49.15,16341.0,43.6443,43.6798,43.6088,43.6088,16341.0
2022-07-20 11:15:00,49.14,49.17,49.09,49.16,28724.0,43.5999,43.6265,43.5556,43.6177,28724.0
2022-07-20 11:20:00,49.18,49.21,49.14,49.21,19723.0,43.6354,43.662,43.5999,43.662,19723.0
2022-07-20 11:25:00,49.2,49.2,49.13,49.18,19029.0,43.6532,43.6532,43.5911,43.6354,19029.0
2022-07-20 11:30:00,49.18,49.22,49.11,49.12,91250.0,43.6354,43.6709,43.5733,43.5822,91250.0
2022-07-20 11:35:00,49.15,49.16,49.0,49.03,20725.0,43.6088,43.6177,43.4757,43.5023,20725.0
2022-07-20 11:40:00,49.01,49.02,48.95,49.02,10591.0,43.4846,43.4935,43.4313,43.4935,10591.0
2022-07-20 11:45:00,49.04,49.15,49.02,49.15,6644.0,43.5112,43.6088,43.4935,43.6088,6644.0
2022-07-20 11:50:00,49.14,49.22,49.12,49.22,31271.0,43.5999,43.6709,43.5822,43.6709,31271.0
2022-07-20 11:55:00,49.22,49.26,49.16,49.2,12184.0,43.6709,43.7064,43.6177,43.6532,12184.0
2022-07-20 12:00:00,49.19,49.19,49.14,49.16,15762.0,43.6443,43.6443,43.5999,43.6177,15762.0
2022-07-20 12:05:00,49.17,49.25,49.16,49.24,17871.0,43.6265,43.6975,43.6177,43.6887,17871.0
2022-07-20 12:10:00,49.22,49.32,49.2,49.21,34594.0,43.6709,43.7596,43.6532,43.662,34594.0
2022-07-20 12:15:00,49.22,49.25,49.1,49.25,47219.0,43.6709,43.6975,43.5644,43.6975,47219.0
2022-07-20 12:20:00,49.24,49.3,49.23,49.23,17694.0,43.6887,43.7419,43.6798,43.6798,17694.0
2022-07-20 12:25:00,49.23,49.25,49.2,49.25,23923.0,43.6798,43.6975,43.6532,43.6975,23923.0
2022-07-20 12:30:00,49.26,49.31,49.22,49.28,11796.0,43.7064,43.7508,43.6709,43.7241,11796.0
2022-07-20 12:35:00,49.3,49.33,49.27,49.29,12762.0,43.7419,43.7685,43.7153,43.733,12762.0
2022-07-20 12:40:00,49.29,49.32,49.1,49.12,45032.0,43.733,43.7596,43.5644,43.5822,45032.0
2022-07-20 12:45:00,49.1,49.12,49.02,49.05,22171.0,43.5644,43.5822,43.4935,43.5201,22171.0
2022-07-20 12:50:00,49.05,49.26,49.05,49.23,30616.0,43.5201,43.7064,43.5201,43.6798,30616.0
2022-07-20 12:55:00,49.23,49.38,49.23,49.36,27237.0,43.6798,43.8129,43.6798,43.7951,27237.0
2022-07-20 13:00:00,49.35,49.36,49.08,49.12,39132.0,43.7862,43.7951,43.5467,43.5822,39132.0
2022-07-20 13:05:00,49.13,49.15,49.05,49.13,21753.0,43.5911,43.6088,43.5201,43.5911,21753.0
2022-07-20 13:10:00,49.12,49.12,49.02,49.04,31417.0,43.5822,43.5822,43.4935,43.5112,31417.0
2022-07-20 13:15:00,49.03,49.22,49.01,49.22,19414.0,43.5023,43.6709,43.4846,43.6709,19414.0
2022-07-20 13:20:00,49.22,49.24,49.16,49.22,11283.0,43.6709,43.6887,43.6177,43.6709,11283.0
2022-07-20 13:25:00,49.21,49.25,49.14,49.25,30786.0,43.662,43.6975,43.5999,43.6975,30786.0
2022-07-20 13:30:00,49.26,49.26,49.17,49.21,13834.0,43.7064,43.7064,43.6265,43.662,13834.0
2022-07-20 13:35:00,49.22,49.22,49.15,49.21,29138.0,43.6709,43.6709,43.6088,43.662,29138.0
2022-07-20 13:40:00,49.2,49.22,49.13,49.17,33204.0,43.6532,43.6709,43.5911,43.6265,33204.0
2022-07-20 13:45:00,49.19,49.23,49.13,49.14,19112.0,43.6443,43.6798,43.5911,43.5999,19112.0
2022-07-20 13:50:00,49.13,49.17,49.09,49.1,15117.0,43.5911,43.6265,43.5556,43.5644,15117.0
2022-07-20 13:55:00,49.11,49.11,48.95,48.96,38711.0,43.5733,43.5733,43.4313,43.4402,38711.0
2022-07-20 14:00:00,49.01,49.08,48.97,48.97,23716.0,43.4846,43.5467,43.4491,43.4491,23716.0
2022-07-20 14:05:00,48.98,49.09,48.98,49.09,13551.0,43.458,43.5556,43.458,43.5556,13551.0
2022-07-20 14:10:00,49.08,49.08,48.95,49.0,25399.0,43.5467,43.5467,43.4313,43.4757,25399.0
2022-07-20 14:15:00,49.0,49.04,48.94,49.04,30388.0,43.4757,43.5112,43.4225,43.5112,30388.0
2022-07-20 14:20:00,49.04,49.19,49.03,49.19,17604.0,43.5112,43.6443,43.5023,43.6443,17604.0
2022-07-20 14:25:00,49.19,49.3,49.18,49.28,14569.0,43.6443,43.7419,43.6354,43.7241,14569.0
2022-07-20 14:30:00,49.29,49.32,49.25,49.31,19656.0,43.733,43.7596,43.6975,43.7508,19656.0
2022-07-20 14:35:00,49.31,49.38,49.28,49.34,21828.0,43.7508,43.8129,43.7241,43.7774,21828.0
2022-07-20 14:40:00,49.35,49.4,49.32,49.4,19091.0,43.7862,43.8306,43.7596,43.8306,19091.0
2022-07-20 14:45:00,49.39,49.4,49.34,49.39,29129.0,43.8217,43.8306,43.7774,43.8217,29129.0
2022-07-20 14:50:00,49.37,49.37,49.24,49.26,34871.0,43.804,43.804,43.6887,43.7064,34871.0
2022-07-20 14:55:00,49.26,49.36,49.21,49.34,32417.0,43.7064,43.7951,43.662,43.7774,32417.0
2022-07-20 15:00:00,49.34,49.36,49.29,49.36,84243.0,43.7774,43.7951,43.733,43.7951,84243.0
2022-07-20 15:05:00,49.36,49.39,49.3,49.31,15965.0,43.7951,43.8217,43.7419,43.7508,15965.0
2022-07-20 15:10:00,49.3,49.38,49.29,49.33,46888.0,43.7419,43.8129,43.733,43.7685,46888.0
2022-07-20 15:15:00,49.33,49.39,49.3,49.39,25019.0,43.7685,43.8217,43.7419,43.8217,25019.0
2022-07-20 15:20:00,49.39,49.4,49.29,49.32,33772.0,43.8217,43.8306,43.733,43.7596,33772.0
2022-07-20 15:25:00,49.33,49.41,49.32,49.39,21397.0,43.7685,43.8395,43.7596,43.8217,21397.0
2022-07-20 15:30:00,49.4,49.41,49.3,49.32,43648.0,43.8306,43.8395,43.7419,43.7596,43648.0
2022-07-20 15:35:00,49.31,49.41,49.3,49.39,32822.0,43.7508,43.8395,43.7419,43.8217,32822.0
2022-07-20 15:40:00,49.38,49.45,49.34,49.42,34684.0,43.8129,43.875,43.7774,43.8484,34684.0
2022-07-20 15:45:00,49.41,49.43,49.33,49.39,97485.0,43.8395,43.8572,43.7685,43.8217,97485.0
2022-07-20 15:50:00,49.38,49.42,49.29,49.3,100740.0,43.8129,43.8484,43.733,43.7419,100740.0
2022-07-20 15:55:00,49.31,49.38,49.29,49.31,111357.0,43.7508,43.8129,43.733,43.7508,111357.0
2022-07-21 09:30:00,48.1,48.28,47.97,48.15,133811.0,42.6772,42.8369,42.5618,42.7215,133811.0
2022-07-21 09:35:00,48.15,48.15,47.95,48.02,53457.0,42.7215,42.7215,42.5441,42.6062,53457.0
2022-07-21 09:40:00,48.0,48.11,47.89,48.0,61718.0,42.5884,42.686,42.4909,42.5884,61718.0
2022-07-21 09:45:00,47.98,48.06,47.89,47.93,51345.0,42.5707,42.6417,42.4909,42.5263,51345.0
2022-07-21 09:50:00,47.94,48.29,47.9,48.28,30956.0,42.5352,42.8458,42.4997,42.8369,30956.0
2022-07-21 09:55:00,48.28,48.45,48.27,48.42,37725.0,42.8369,42.9877,42.828,42.9611,37725.0
2022-07-21 10:00:00,48.42,48.45,48.15,48.15,35087.0,42.9611,42.9877,42.7215,42.7215,35087.0
2022-07-21 10:05:00,48.15,48.26,48.09,48.09,29631.0,42.7215,42.8191,42.6683,42.6683,29631.0
2022-07-21 10:10:00,48.09,48.15,47.86,47.88,32744.0,42.6683,42.7215,42.4642,42.482,32744.0
2022-07-21 10:15:00,47.86,48.03,47.85,47.96,23144.0,42.4642,42.6151,42.4554,42.553,23144.0
2022-07-21 10:20:00,47.98,48.04,47.87,47.87,25460.0,42.5707,42.6239,42.4731,42.4731,25460.0
2022-07-21 10:25:00,47.88,47.91,47.75,47.78,46008.0,42.482,42.5086,42.3666,42.3933,46008.0
2022-07-21 10:30:00,47.78,47.98,47.78,47.93,29675.0,42.3933,42.5707,42.3933,42.5263,29675.0
2022-07-21 10:35:00,47.96,48.12,47.93,48.09,15282.0,42.553,42.6949,42.5263,42.6683,15282.0
2022-07-21 10:40:00,48.11,48.19,48.03,48.17,50847.0,42.686,42.757,42.6151,42.7393,50847.0
2022-07-21 10:45:00,48.17,48.23,48.11,48.11,61161.0,42.7393,42.7925,42.686,42.686,61161.0
2022-07-21 10:50:00,48.13,48.24,48.1,48.24,51391.0,42.7038,42.8014,42.6772,42.8014,51391.0
2022-07-21 10:55:00,48.27,48.3,48.23,48.28,46922.0,42.828,42.8546,42.7925,42.8369,46922.0
2022-07-21 11:00:00,48.25,48.43,48.24,48.42,25600.0,42.8103,42.97,42.8014,42.9611,25600.0
2022-07-21 11:05:00,48.4,48.41,48.28,48.28,34749.0,42.9434,42.9522,42.8369,42.8369,34749.0
2022-07-21 11:10:00,48.28,48.3,48.15,48.2,28273.0,42.8369,42.8546,42.7215,42.7659,28273.0
2022-07-21 11:15:00,48.19,48.36,48.19,48.3,36253.0,42.757,42.9079,42.757,42.8546,36253.0
2022-07-21 11:20:00,48.31,48.33,48.11,48.15,40635.0,42.8635,42.8812,42.686,42.7215,40635.0
2022-07-21 11:25:00,48.14,48.33,48.14,48.32,26329.0,42.7127,42.8812,42.7127,42.8724,26329.0
2022-07-21 11:30:00,48.34,48.46,48.3,48.45,96352.0,42.8901,42.9966,42.8546,42.9877,96352.0
2022-07-21 11:35:00,48.46,48.53,48.44,48.45,46366.0,42.9966,43.0587,42.9788,42.9877,46366.0
2022-07-21 11:40:00,48.44,48.55,48.43,48.49,32100.0,42.9788,43.0764,42.97,43.0232,32100.0
2022-07-21 11:45:00,48.49,48.55,48.44,48.45,9912.0,43.0232,43.0764,42.9788,42.9877,9912.0
2022-07-21 11:50:00,48.43,48.53,48.41,48.52,10784.0,42.97,43.0587,42.9522,43.0498,10784.0
2022-07-21 11:55:00,48.52,48.55,48.48,48.49,11665.0,43.0498,43.0764,43.0143,43.0232,11665.0
2022-07-21 12:00:00,48.47,48.54,48.46,48.54,7463.0,43.0055,43.0676,42.9966,43.0676,7463.0
2022-07-21 12:05:00,48.53,48.56,48.48,48.5,17366.0,43.0587,43.0853,43.0143,43.0321,17366.0
2022-07-21 12:10:00,48.5,48.53,48.33,48.37,24283.0,43.0321,43.0587,42.8812,42.9167,24283.0
2022-07-21 12:15:00,48.36,48.42,48.35,48.42,7269.0,42.9079,42.9611,42.899,42.9611,7269.0
2022-07-21 12:20:00,48.42,48.45,48.39,48.45,10757.0,42.9611,42.9877,42.9345,42.9877,10757.0
2022-07-21 12:25:00,48.48,48.59,48.47,48.55,11728.0,43.0143,43.1119,43.0055,43.0764,11728.0
2022-07-21 12:30:00,48.55,48.59,48.53,48.55,10853.0,43.0764,43.1119,43.0587,43.0764,10853.0
2022-07-21 12:35:00,48.57,48.58,48.52,48.55,12912.0,43.0942,43.1031,43.0498,43.0764,12912.0
2022-07-21 12:40:00,48.56,48.56,48.47,48.48,53470.0,43.0853,43.0853,43.0055,43.0143,53470.0
2022-07-21 12:45:00,48.47,48.55,48.46,48.55,9244.0,43.0055,43.0764,42.9966,43.0764,9244.0
2022-07-21 12:50:00,48.55,48.6,48.54,48.56,15522.0,43.0764,43.1208,43.0676,43.0853,15522.0
2022-07-21 12:55:00,48.58,48.68,48.57,48.66,11505.0,43.1031,43.1918,43.0942,43.174,11505.0
2022-07-21 13:00:00,48.66,48.66,48.56,48.63,20147.0,43.174,43.174,43.0853,43.1474,20147.0
2022-07-21 13:05:00,48.62,48.67,48.62,48.64,6810.0,43.1386,43.1829,43.1386,43.1563,6810.0
2022-07-21 13:10:00,48.64,48.68,48.61,48.64,18112.0,43.1563,43.1918,43.1297,43.1563,18112.0
2022-07-21 13:15:00,48.64,48.74,48.63,48.7,9807.0,43.1563,43.245,43.1474,43.2095,9807.0
2022-07-21 13:20:00,48.66,48.7,48.59,48.59,13966.0,43.174,43.2095,43.1119,43.1119,13966.0
2022-07-21 13:25:00,48.58,48.6,48.55,48.57,9192.0,43.1031,43.1208,43.0764,43.0942,9192.0
2022-07-21 13:30:00,48.55,48.56,48.46,48.49,23759.0,43.0764,43.0853,42.9966,43.0232,23759.0
2022-07-21 13:35:00,48.48,48.56,48.47,48.52,9651.0,43.0143,43.0853,43.0055,43.0498,9651.0
2022-07-21 13:40:00,48.52,48.61,48.51,48.59,7397.0,43.0498,43.1297,43.041,43.1119,7397.0
2022-07-21 13:45:00,48.59,48.61,48.53,48.54,12560.0,43.1119,43.1297,43.0587,43.0676,12560.0
2022-07-21 13:50:00,48.54,48.54,48.47,48.48,8057.0,43.0676,43.0676,43.0055,43.0143,8057.0
2022-07-21 13:55:00,48.48,48.54,48.46,48.51,20484.0,43.0143,43.0676,42.9966,43.041,20484.0
2022-07-21 14:00:00,48.52,48.54,48.46,48.54,20151.0,43.0498,43.0676,42.9966,43.0676,20151.0
2022-07-21 14:05:00,48.55,48.55,48.47,48.49,19529.0,43.0764,43.0764,43.0055,43.0232,19529.0
2022-07-21 14:10:00,48.5,48.52,48.42,48.52,24221.0,43.0321,43.0498,42.9611,43.0498,24221.0
2022-07-21 14:15:00,48.54,48.57,48.48,48.52,17271.0,43.0676,43.0942,43.0143,43.0498,17271.0
2022-07-21 14:20:00,48.51,48.52,48.48,48.51,9875.0,43.041,43.0498,43.0143,43.041,9875.0
2022-07-21 14:25:00,48.5,48.55,48.47,48.55,17653.0,43.0321,43.0764,43.0055,43.0764,17653.0
2022-07-21 14:30:00,48.54,48.6,48.52,48.55,17542.0,43.0676,43.1208,43.0498,43.0764,17542.0
2022-07-21 14:35:00,48.55,48.56,48.47,48.52,13681.0,43.0764,43.0853,43.0055,43.0498,13681.0
2022-07-21 14:40:00,48.53,48.54,48.45,48.46,18633.0,43.0587,43.0676,42.9877,42.9966,18633.0
2022-07-21 14:45:00,48.45,48.46,48.41,48.46,14999.0,42.9877,42.9966,42.9522,42.9966,14999.0
2022-07-21 14:50:00,48.47,48.5,48.44,48.49,8063.0,43.0055,43.0321,42.9788,43.0232,8063.0
2022-07-21 14:55:00,48.5,48.57,48.49,48.54,9766.0,43.0321,43.0942,43.0232,43.0676,9766.0
2022-07-21 15:00:00,48.55,48.6,48.54,48.58,20332.0,43.0764,43.1208,43.0676,43.1031,20332.0
2022-07-21 15:05:00,48.58,48.67,48.56,48.67,13396.0,43.1031,43.1829,43.0853,43.1829,13396.0
2022-07-21 15:10:00,48.67,48.69,48.61,48.65,17043.0,43.1829,43.2007,43.1297,43.1652,17043.0
2022-07-21 15:15:00,48.65,48.69,48.63,48.69,20786.0,43.1652,43.2007,43.1474,43.2007,20786.0
2022-07-21 15:20:00,48.68,48.68,48.63,48.66,12860.0,43.1918,43.1918,43.1474,43.174,12860.0
2022-07-21 15:25:00,48.65,48.71,48.65,48.68,9334.0,43.1652,43.2184,43.1652,43.1918,9334.0
2022-07-21 15:30:00,48.68,48.72,48.65,48.71,27160.0,43.1918,43.2273,43.1652,43.2184,27160.0
2022-07-21 15:35:00,48.72,48.78,48.71,48.76,44112.0,43.2273,43.2805,43.2184,43.2628,44112.0
2022-07-21 15:40:00,48.75,48.82,48.75,48.8,32292.0,43.2539,43.316,43.2539,43.2983,32292.0
2022-07-21 15:45:00,48.81,48.86,48.8,48.85,32313.0,43.3071,43.3515,43.2983,43.3426,32313.0
2022-07-21 15:50:00,48.86,48.95,48.85,48.95,69052.0,43.3515,43.4313,43.3426,43.4313,69052.0
2022-07-21 15:55:00,48.95,49.01,48.93,48.98,85663.0,43.4313,43.4846,43.4136,43.458,85663.0
2022-07-22 09:30:00,48.8,49.13,48.8,48.85,179947.0,43.2983,43.5911,43.2983,43.3426,179947.0
2022-07-22 09:35:00,48.84,49.16,48.78,49.13,58528.0,43.3337,43.6177,43.2805,43.5911,58528.0
2022-07-22 09:40:00,49.14,49.3,49.07,49.26,34676.0,43.5999,43.7419,43.5378,43.7064,34676.0
2022-07-22 09:45:00,49.27,49.39,49.08,49.13,52681.0,43.7153,43.8217,43.5467,43.5911,52681.0
2022-07-22 09:50:00,49.17,49.28,49.08,49.11,36299.0,43.6265,43.7241,43.5467,43.5733,36299.0
2022-07-22 09:55:00,49.1,49.14,49.02,49.06,26218.0,43.5644,43.5999,43.4935,43.5289,26218.0
2022-07-22 10:00:00,49.06,49.18,49.04,49.14,15663.0,43.5289,43.6354,43.5112,43.5999,15663.0
2022-07-22 10:05:00,49.13,49.14,48.95,49.0,26294.0,43.5911,43.5999,43.4313,43.4757,26294.0
2022-07-22 10:10:00,48.99,49.26,48.99,49.22,16148.0,43.4668,43.7064,43.4668,43.6709,16148.0
2022-07-22 10:15:00,49.23,49.32,49.23,49.27,16412.0,43.6798,43.7596,43.6798,43.7153,16412.0
2022-07-22 10:20:00,49.27,49.29,49.13,49.14,37544.0,43.7153,43.733,43.5911,43.5999,37544.0
2022-07-22 10:25:00,49.13,49.15,49.05,49.08,25659.0,43.5911,43.6088,43.5201,43.5467,25659.0
2022-07-22 10:30:00,49.08,49.09,48.98,49.02,23543.0,43.5467,43.5556,43.458,43.4935,23543.0
2022-07-22 10:35:00,49.01,49.08,48.96,48.98,23240.0,43.4846,43.5467,43.4402,43.458,23240.0
2022-07-22 10:40:00,48.97,49.11,48.93,49.07,19570.0,43.4491,43.5733,43.4136,43.5378,19570.0
2022-07-22 10:45:00,49.08,49.16,49.07,49.11,8766.0,43.5467,43.6177,43.5378,43.5733,8766.0
2022-07-22 10:50:00,49.14,49.18,49.1,49.18,30339.0,43.5999,43.6354,43.5644,43.6354,30339.0
2022-07-22 10:55:00,49.14,49.21,49.12,49.19,19384.0,43.5999,43.662,43.5822,43.6443,19384.0
2022-07-22 11:00:00,49.16,49.2,49.1,49.12,16317.0,43.6177,43.6532,43.5644,43.5822,16317.0
2022-07-22 11:05:00,49.11,49.17,49.1,49.15,16001.0,43.5733,43.6265,43.5644,43.6088,16001.0
2022-07-22 11:10:00,49.13,49.24,49.11,49.2,11597.0,43.5911,43.6887,43.5733,43.6532,11597.0
2022-07-22 11:15:00,49.2,49.2,49.1,49.13,10757.0,43.6532,43.6532,43.5644,43.5911,10757.0
2022-07-22 11:20:00,49.13,49.16,49.1,49.1,23492.0,43.5911,43.6177,43.5644,43.5644,23492.0
2022-07-22 11:25:00,49.11,49.16,49.1,49.14,36223.0,43.5733,43.6177,43.5644,43.5999,36223.0
2022-07-22 11:30:00,49.14,49.15,48.98,49.04,161721.0,43.5999,43.6088,43.458,43.5112,161721.0
2022-07-22 11:35:00,49.05,49.12,48.99,49.07,21730.0,43.5201,43.5822,43.4668,43.5378,21730.0
2022-07-22 11:40:00,49.04,49.11,48.97,49.03,10095.0,43.5112,43.5733,43.4491,43.5023,10095.0
2022-07-22 11:45:00,49.03,49.07,49.01,49.06,9956.0,43.5023,43.5378,43.4846,43.5289,9956.0
2022-07-22 11:50:00,49.09,49.13,49.07,49.1,7188.0,43.5556,43.5911,43.5378,43.5644,7188.0
2022-07-22 11:55:00,49.06,49.11,49.04,49.11,4070.0,43.5289,43.5733,43.5112,43.5733,4070.0
2022-07-22 12:00:00,49.14,49.15,49.07,49.1,13144.0,43.5999,43.6088,43.5378,43.5644,13144.0
2022-07-22 12:05:00,49.1,49.12,49.02,49.08,19634.0,43.5644,43.5822,43.4935,43.5467,19634.0
2022-07-22 12:10:00,49.09,49.1,49.05,49.09,11805.0,43.5556,43.5644,43.5201,43.5556,11805.0
2022-07-22 12:15:00,49.09,49.22,49.09,49.16,57803.0,43.5556,43.6709,43.5556,43.6177,57803.0
2022-07-22 12:20:00,49.16,49.18,49.11,49.12,8272.0,43.6177,43.6354,43.5733,43.5822,8272.0
2022-07-22 12:25:00,49.12,49.12,49.05,49.07,17277.0,43.5822,43.5822,43.5201,43.5378,17277.0
2022-07-22 12:30:00,49.07,49.14,49.04,49.13,24464.0,43.5378,43.5999,43.5112,43.5911,24464.0
2022-07-22 12:35:00,49.12,49.12,49.05,49.06,10792.0,43.5822,43.5822,43.5201,43.5289,10792.0
2022-07-22 12:40:00,49.06,49.09,49.03,49.05,14812.0,43.5289,43.5556,43.5023,43.5201,14812.0
2022-07-22 12:45:00,49.02,49.07,49.01,49.04,9345.0,43.4935,43.5378,43.4846,43.5112,9345.0
2022-07-22 12:50:00,49.04,49.09,49.03,49.07,7070.0,43.5112,43.5556,43.5023,43.5378,7070.0
2022-07-22 12:55:00,49.08,49.09,48.99,49.03,7404.0,43.5467,43.5556,43.4668,43.5023,7404.0
2022-07-22 13:00:00,49.02,49.02,48.92,48.94,8574.0,43.4935,43.4935,43.4047,43.4225,8574.0
2022-07-22 13:05:00,48.91,48.99,48.9,48.99,7922.0,43.3959,43.4668,43.387,43.4668,7922.0
2022-07-22 13:10:00,48.98,48.98,48.89,48.89,19244.0,43.458,43.458,43.3781,43.3781,19244.0
2022-07-22 13:15:00,48.89,48.93,48.81,48.82,31022.0,43.3781,43.4136,43.3071,43.316,31022.0
2022-07-22 13:20:00,48.81,48.85,48.76,48.76,16450.0,43.3071,43.3426,43.2628,43.2628,16450.0
2022-07-22 13:25:00,48.76,48.81,48.74,48.8,11782.0,43.2628,43.3071,43.245,43.2983,11782.0
2022-07-22 13:30:00,48.8,48.8,48.69,48.76,12719.0,43.2983,43.2983,43.2007,43.2628,12719.0
2022-07-22 13:35:00,48.75,48.78,48.7,48.76,12985.0,43.2539,43.2805,43.2095,43.2628,12985.0
2022-07-22 13:40:00,48.77,48.77,48.7,48.75,16279.0,43.2716,43.2716,43.2095,43.2539,16279.0
2022-07-22 13:45:00,48.73,48.78,48.69,48.73,15270.0,43.2361,43.2805,43.2007,43.2361,15270.0
2022-07-22 13:50:00,48.73,48.74,48.7,48.72,9747.0,43.2361,43.245,43.2095,43.2273,9747.0
2022-07-22 13:55:00,48.72,48.8,48.71,48.78,27686.0,43.2273,43.2983,43.2184,43.2805,27686.0
2022-07-22 14:00:00,48.78,48.79,48.64,48.67,13774.0,43.2805,43.2894,43.1563,43.1829,13774.0
2022-07-22 14:05:00,48.66,48.69,48.53,48.54,24699.0,43.174,43.2007,43.0587,43.0676,24699.0
2022-07-22 14:10:00,48.54,48.54,48.43,48.46,21176.0,43.0676,43.0676,42.97,42.9966,21176.0
2022-07-22 14:15:00,48.46,48.59,48.45,48.59,16997.0,42.9966,43.1119,42.9877,43.1119,16997.0
2022-07-22 14:20:00,48.58,48.61,48.55,48.59,17530.0,43.1031,43.1297,43.0764,43.1119,17530.0
2022-07-22 14:25:00,48.59,48.64,48.56,48.63,13657.0,43.1119,43.1563,43.0853,43.1474,13657.0
2022-07-22 14:30:00,48.63,48.66,48.55,48.61,16465.0,43.1474,43.174,43.0764,43.1297,16465.0
2022-07-22 14:35:00,48.62,48.67,48.62,48.65,15282.0,43.1386,43.1829,43.1386,43.1652,15282.0
2022-07-22 14:40:00,48.65,48.67,48.59,48.59,14914.0,43.1652,43.1829,43.1119,43.1119,14914.0
2022-07-22 14:45:00,48.59,48.63,48.57,48.61,18363.0,43.1119,43.1474,43.0942,43.1297,18363.0
2022-07-22 14:50:00,48.62,48.65,48.6,48.62,15238.0,43.1386,43.1652,43.1208,43.1386,15238.0
2022-07-22 14:55:00,48.62,48.67,48.6,48.61,13959.0,43.1386,43.1829,43.1208,43.1297,13959.0
2022-07-22 15:00:00,48.6,48.63,48.58,48.61,19343.0,43.1208,43.1474,43.1031,43.1297,19343.0
2022-07-22 15:05:00,48.6,48.66,48.59,48.63,40275.0,43.1208,43.174,43.1119,43.1474,40275.0
2022-07-22 15:10:00,48.64,48.73,48.61,48.73,23115.0,43.1563,43.2361,43.1297,43.2361,23115.0
2022-07-22 15:15:00,48.71,48.72,48.63,48.68,23849.0,43.2184,43.2273,43.1474,43.1918,23849.0
2022-07-22 15:20:00,48.68,48.74,48.68,48.72,31491.0,43.1918,43.245,43.1918,43.2273,31491.0
2022-07-22 15:25:00,48.71,48.72,48.66,48.72,50589.0,43.2184,43.2273,43.174,43.2273,50589.0
2022-07-22 15:30:00,48.72,48.74,48.65,48.66,31558.0,43.2273,43.245,43.1652,43.174,31558.0
2022-07-22 15:35:00,48.64,48.67,48.62,48.62,26586.0,43.1563,43.1829,43.1386,43.1386,26586.0
2022-07-22 15:40:00,48.63,48.67,48.6,48.65,24169.0,43.1474,43.1829,43.1208,43.1652,24169.0
2022-07-22 15:45:00,48.65,48.67,48.55,48.62,56519.0,43.1652,43.1829,43.0764,43.1386,56519.0
2022-07-22 15:50:00,48.61,48.7,48.6,48.7,77776.0,43.1297,43.2095,43.1208,43.2095,77776.0
2022-07-22 15:55:00,48.7,48.79,48.69,48.79,145290.0,43.2095,43.2894,43.2007,43.2894,145290.0
2022-07-25 09:30:00,49.09,49.24,48.82,48.86,194829.0,43.5556,43.6887,43.316,43.3515,194829.0
2022-07-25 09:35:00,48.84,49.14,48.83,49.14,59943.0,43.3337,43.5999,43.3249,43.5999,59943.0
2022-07-25 09:40:00,49.15,49.24,49.12,49.16,55245.0,43.6088,43.6887,43.5822,43.6177,55245.0
2022-07-25 09:45:00,49.16,49.2,49.03,49.14,64417.0,43.6177,43.6532,43.5023,43.5999,64417.0
2022-07-25 09:50:00,49.11,49.24,49.09,49.17,39858.0,43.5733,43.6887,43.5556,43.6265,39858.0
2022-07-25 09:55:00,49.16,49.22,49.08,49.12,32243.0,43.6177,43.6709,43.5467,43.5822,32243.0
2022-07-25 10:00:00,49.12,49.33,49.1,49.28,51405.0,43.5822,43.7685,43.5644,43.7241,51405.0
2022-07-25 10:05:00,49.29,49.3,49.11,49.29,44493.0,43.733,43.7419,43.5733,43.733,44493.0
2022-07-25 10:10:00,49.28,49.38,49.27,49.33,31939.0,43.7241,43.8129,43.7153,43.7685,31939.0
2022-07-25 10:15:00,49.36,49.38,49.27,49.36,23032.0,43.7951,43.8129,43.7153,43.7951,23032.0
2022-07-25 10:20:00,49.36,49.43,49.35,49.4,35353.0,43.7951,43.8572,43.7862,43.8306,35353.0
2022-07-25 10:25:00,49.4,49.48,49.19,49.29,93519.0,43.8306,43.9016,43.6443,43.733,93519.0
2022-07-25 10:30:00,49.25,49.26,49.13,49.13,38896.0,43.6975,43.7064,43.5911,43.5911,38896.0
2022-07-25 10:35:00,49.12,49.2,49.1,49.12,39402.0,43.5822,43.6532,43.5644,43.5822,39402.0
2022-07-25 10:40:00,49.12,49.3,49.07,49.3,25912.0,43.5822,43.7419,43.5378,43.7419,25912.0
2022-07-25 10:45:00,49.3,49.41,49.29,49.4,35397.0,43.7419,43.8395,43.733,43.8306,35397.0
2022-07-25 10:50:00,49.4,49.48,49.38,49.41,26856.0,43.8306,43.9016,43.8129,43.8395,26856.0
2022-07-25 10:55:00,49.42,49.47,49.37,49.46,24490.0,43.8484,43.8927,43.804,43.8838,24490.0
2022-07-25 11:00:00,49.46,49.58,49.42,49.54,44620.0,43.8838,43.9903,43.8484,43.9548,44620.0
2022-07-25 11:05:00,49.52,49.6,49.5,49.58,33199.0,43.9371,44.0081,43.9193,43.9903,33199.0
2022-07-25 11:10:00,49.59,49.66,49.56,49.58,26414.0,43.9992,44.0613,43.9726,43.9903,26414.0
2022-07-25 11:15:00,49.57,49.66,49.56,49.65,28770.0,43.9814,44.0613,43.9726,44.0524,28770.0
2022-07-25 11:20:00,49.66,49.78,49.66,49.75,132789.0,44.0613,44.1678,44.0613,44.1412,132789.0
2022-07-25 11:25:00,49.75,49.82,49.74,49.81,49720.0,44.1412,44.2033,44.1323,44.1944,49720.0
2022-07-25 11:30:00,49.82,49.87,49.79,49.82,90986.0,44.2033,44.2476,44.1766,44.2033,90986.0
2022-07-25 11:35:00,49.83,49.89,49.82,49.88,24926.0,44.2121,44.2654,44.2033,44.2565,24926.0
2022-07-25 11:40:00,49.88,49.94,49.87,49.93,16822.0,44.2565,44.3097,44.2476,44.3009,16822.0
2022-07-25 11:45:00,49.91,49.99,49.91,49.96,16633.0,44.2831,44.3541,44.2831,44.3275,16633.0
2022-07-25 11:50:00,49.95,49.97,49.91,49.97,25952.0,44.3186,44.3364,44.2831,44.3364,25952.0
2022-07-25 11:55:00,49.96,49.97,49.89,49.89,19453.0,44.3275,44.3364,44.2654,44.2654,19453.0
2022-07-25 12:00:00,49.93,49.99,49.9,49.98,26663.0,44.3009,44.3541,44.2742,44.3452,26663.0
2022-07-25 12:05:00,49.98,50.0,49.94,49.95,14875.0,44.3452,44.363,44.3097,44.3186,14875.0
2022-07-25 12:10:00,49.95,49.97,49.83,49.87,34094.0,44.3186,44.3364,44.2121,44.2476,34094.0
2022-07-25 12:15:00,49.86,49.87,49.76,49.76,24458.0,44.2388,44.2476,44.15,44.15,24458.0
2022-07-25 12:20:00,49.76,49.78,49.69,49.71,14551.0,44.15,44.1678,44.0879,44.1057,14551.0
2022-07-25 12:25:00,49.71,49.79,49.71,49.78,14111.0,44.1057,44.1766,44.1057,44.1678,14111.0
2022-07-25 12:30:00,49.8,49.85,49.79,49.84,11961.0,44.1855,44.2299,44.1766,44.221,11961.0
2022-07-25 12:35:00,49.84,49.9,49.8,49.83,11275.0,44.221,44.2742,44.1855,44.2121,11275.0
2022-07-25 12:40:00,49.83,49.87,49.81,49.81,8366.0,44.2121,44.2476,44.1944,44.1944,8366.0
2022-07-25 12:45:00,49.8,49.86,49.79,49.8,20948.0,44.1855,44.2388,44.1766,44.1855,20948.0
2022-07-25 12:50:00,49.79,49.84,49.74,49.84,10192.0,44.1766,44.221,44.1323,44.221,10192.0
2022-07-25 12:55:00,49.84,49.9,49.82,49.88,9471.0,44.221,44.2742,44.2033,44.2565,9471.0
2022-07-25 13:00:00,49.88,49.9,49.86,49.87,14287.0,44.2565,44.2742,44.2388,44.2476,14287.0
2022-07-25 13:05:00,49.87,49.92,49.84,49.91,10990.0,44.2476,44.292,44.221,44.2831,10990.0
2022-07-25 13:10:00,49.91,49.97,49.9,49.96,17914.0,44.2831,44.3364,44.2742,44.3275,17914.0
2022-07-25 13:15:00,49.93,49.93,49.87,49.9,13865.0,44.3009,44.3009,44.2476,44.2742,13865.0
2022-07-25 13:20:00,49.9,49.91,49.84,49.85,20848.0,44.2742,44.2831,44.221,44.2299,20848.0
2022-07-25 13:25:00,49.85,49.87,49.79,49.83,18743.0,44.2299,44.2476,44.1766,44.2121,18743.0
2022-07-25 13:30:00,49.84,49.87,49.76,49.78,23721.0,44.221,44.2476,44.15,44.1678,23721.0
2022-07-25 13:35:00,49.78,49.82,49.75,49.77,19272.0,44.1678,44.2033,44.1412,44.1589,19272.0
2022-07-25 13:40:00,49.78,49.81,49.75,49.8,14629.0,44.1678,44.1944,44.1412,44.1855,14629.0
2022-07-25 13:45:00,49.8,49.84,49.79,49.84,14322.0,44.1855,44.221,44.1766,44.221,14322.0
2022-07-25 13:50:00,49.86,49.87,49.76,49.77,8446.0,44.2388,44.2476,44.15,44.1589,8446.0
2022-07-25 13:55:00,49.77,49.8,49.76,49.78,6796.0,44.1589,44.1855,44.15,44.1678,6796.0
2022-07-25 14:00:00,49.78,49.8,49.74,49.78,8598.0,44.1678,44.1855,44.1323,44.1678,8598.0
2022-07-25 14:05:00,49.77,49.85,49.77,49.82,10764.0,44.1589,44.2299,44.1589,44.2033,10764.0
2022-07-25 14:10:00,49.82,49.89,49.82,49.87,19382.0,44.2033,44.2654,44.2033,44.2476,19382.0
2022-07-25 14:15:00,49.87,49.89,49.81,49.84,10299.0,44.2476,44.2654,44.1944,44.221,10299.0
2022-07-25 14:20:00,49.84,49.87,49.78,49.87,10014.0,44.221,44.2476,44.1678,44.2476,10014.0
2022-07-25 14:25:00,49.87,49.92,49.81,49.91,17146.0,44.2476,44.292,44.1944,44.2831,17146.0
2022-07-25 14:30:00,49.91,49.93,49.86,49.92,24276.0,44.2831,44.3009,44.2388,44.292,24276.0
2022-07-25 14:35:00,49.92,49.98,49.91,49.94,23453.0,44.292,44.3452,44.2831,44.3097,23453.0
2022-07-25 14:40:00,49.95,49.97,49.93,49.94,24490.0,44.3186,44.3364,44.3009,44.3097,24490.0
2022-07-25 14:45:00,49.94,49.94,49.85,49.93,29490.0,44.3097,44.3097,44.2299,44.3009,29490.0
2022-07-25 14:50:00,49.93,49.95,49.88,49.95,21125.0,44.3009,44.3186,44.2565,44.3186,21125.0
2022-07-25 14:55:00,49.94,49.97,49.92,49.96,22854.0,44.3097,44.3364,44.292,44.3275,22854.0
2022-07-25 15:00:00,49.96,49.99,49.93,49.96,18047.0,44.3275,44.3541,44.3009,44.3275,18047.0
2022-07-25 15:05:00,49.96,49.99,49.92,49.98,29998.0,44.3275,44.3541,44.292,44.3452,29998.0
2022-07-25 15:10:00,49.99,50.02,49.96,49.98,88281.0,44.3541,44.3807,44.3275,44.3452,88281.0
2022-07-25 15:15:00,49.98,50.04,49.95,50.02,280307.0,44.3452,44.3985,44.3186,44.3807,280307.0
2022-07-25 15:20:00,50.02,50.07,50.0,50.05,54486.0,44.3807,44.4251,44.363,44.4073,54486.0
2022-07-25 15:25:00,50.04,50.07,49.98,50.01,53830.0,44.3985,44.4251,44.3452,44.3718,53830.0
2022-07-25 15:30:00,50.01,50.04,49.95,50.01,41516.0,44.3718,44.3985,44.3186,44.3718,41516.0
2022-07-25 15:35:00,50.01,50.13,50.01,50.12,50168.0,44.3718,44.4783,44.3718,44.4694,50168.0
2022-07-25 15:40:00,50.12,50.15,50.06,50.11,52625.0,44.4694,44.4961,44.4162,44.4606,52625.0
2022-07-25 15:45:00,50.11,50.14,50.07,50.1,69974.0,44.4606,44.4872,44.4251,44.4517,69974.0
2022-07-25 15:50:00,50.1,50.17,50.09,50.16,99878.0,44.4517,44.5138,44.4428,44.5049,99878.0
2022-07-25 15:55:00,50.16,50.24,50.12,50.22,191144.0,44.5049,44.5759,44.4694,44.5582,191144.0
2022-07-26 09:30:00,50.59,50.7,50.33,50.43,163466.0,44.8865,44.984,44.6558,44.7445,163466.0
2022-07-26 09:35:00,50.42,50.71,50.38,50.71,106003.0,44.7356,44.9929,44.7001,44.9929,106003.0
2022-07-26 09:40:00,50.71,50.74,50.6,50.6,58604.0,44.9929,45.0195,44.8953,44.8953,58604.0
2022-07-26 09:45:00,50.6,50.61,50.49,50.54,40750.0,44.8953,44.9042,44.7977,44.8421,40750.0
2022-07-26 09:50:00,50.55,50.61,50.48,50.48,46535.0,44.851,44.9042,44.7889,44.7889,46535.0
2022-07-26 09:55:00,50.48,50.59,50.41,50.59,41529.0,44.7889,44.8865,44.7267,44.8865,41529.0
2022-07-26 10:00:00,50.58,50.61,50.37,50.45,77040.0,44.8776,44.9042,44.6913,44.7622,77040.0
2022-07-26 10:05:00,50.43,50.44,50.25,50.31,53364.0,44.7445,44.7534,44.5848,44.638,53364.0
2022-07-26 10:10:00,50.29,50.33,50.13,50.13,43399.0,44.6203,44.6558,44.4783,44.4783,43399.0
2022-07-26 10:15:00,50.14,50.31,50.13,50.31,15567.0,44.4872,44.638,44.4783,44.638,15567.0
2022-07-26 10:20:00,50.33,50.33,50.15,50.22,38764.0,44.6558,44.6558,44.4961,44.5582,38764.0
2022-07-26 10:25:00,50.22,50.38,50.2,50.37,24727.0,44.5582,44.7001,44.5404,44.6913,24727.0
2022-07-26 10:30:00,50.38,50.41,50.33,50.35,36110.0,44.7001,44.7267,44.6558,44.6735,36110.0
2022-07-26 10:35:00,50.35,50.37,50.28,50.33,35087.0,44.6735,44.6913,44.6114,44.6558,35087.0
2022-07-26 10:40:00,50.31,50.39,50.28,50.39,25308.0,44.638,44.709,44.6114,44.709,25308.0
2022-07-26 10:45:00,50.4,50.44,50.27,50.28,28754.0,44.7179,44.7534,44.6025,44.6114,28754.0
2022-07-26 10:50:00,50.28,50.32,50.25,50.25,40680.0,44.6114,44.6469,44.5848,44.5848,40680.0
2022-07-26 10:55:00,50.25,50.38,50.21,50.37,35339.0,44.5848,44.7001,44.5493,44.6913,35339.0
2022-07-26 11:00:00,50.39,50.44,50.35,50.36,42137.0,44.709,44.7534,44.6735,44.6824,42137.0
2022-07-26 11:05:00,50.37,50.38,50.23,50.25,58187.0,44.6913,44.7001,44.567,44.5848,58187.0
2022-07-26 11:10:00,50.25,50.32,50.23,50.31,57129.0,44.5848,44.6469,44.567,44.638,57129.0
2022-07-26 11:15:00,50.33,50.37,50.27,50.34,58015.0,44.6558,44.6913,44.6025,44.6646,58015.0
2022-07-26 11:20:00,50.34,50.35,50.24,50.25,37930.0,44.6646,44.6735,44.5759,44.5848,37930.0
2022-07-26 11:25:00,50.26,50.3,50.25,50.29,31450.0,44.5937,44.6291,44.5848,44.6203,31450.0
2022-07-26 11:30:00,50.28,50.29,50.18,50.19,105070.0,44.6114,44.6203,44.5227,44.5315,105070.0
2022-07-26 11:35:00,50.18,50.18,50.09,50.1,21984.0,44.5227,44.5227,44.4428,44.4517,21984.0
2022-07-26 11:40:00,50.11,50.17,50.11,50.13,12910.0,44.4606,44.5138,44.4606,44.4783,12910.0
2022-07-26 11:45:00,50.13,50.13,50.01,50.04,15483.0,44.4783,44.4783,44.3718,44.3985,15483.0
2022-07-26 11:50:00,50.05,50.05,49.95,50.03,45542.0,44.4073,44.4073,44.3186,44.3896,45542.0
2022-07-26 11:55:00,50.03,50.21,50.03,50.16,18369.0,44.3896,44.5493,44.3896,44.5049,18369.0
2022-07-26 12:00:00,50.15,50.18,50.11,50.17,11436.0,44.4961,44.5227,44.4606,44.5138,11436.0
2022-07-26 12:05:00,50.17,50.17,50.07,50.09,14143.0,44.5138,44.5138,44.4251,44.4428,14143.0
2022-07-26 12:10:00,50.09,50.1,49.97,50.0,35056.0,44.4428,44.4517,44.3364,44.363,35056.0
2022-07-26 12:15:00,50.0,50.0,49.97,49.99,53914.0,44.363,44.363,44.3364,44.3541,53914.0
2022-07-26 12:20:00,49.98,50.03,49.94,50.01,36759.0,44.3452,44.3896,44.3097,44.3718,36759.0
2022-07-26 12:25:00,50.01,50.09,49.98,50.09,16312.0,44.3718,44.4428,44.3452,44.4428,16312.0
2022-07-26 12:30:00,50.11,50.18,50.07,50.16,10287.0,44.4606,44.5227,44.4251,44.5049,10287.0
2022-07-26 12:35:00,50.16,50.16,50.08,50.09,8954.0,44.5049,44.5049,44.4339,44.4428,8954.0
2022-07-26 12:40:00,50.09,50.13,50.05,50.12,14504.0,44.4428,44.4783,44.4073,44.4694,14504.0
2022-07-26 12:45:00,50.12,50.22,50.12,50.22,13227.0,44.4694,44.5582,44.4694,44.5582,13227.0
2022-07-26 12:50:00,50.22,50.25,50.19,50.23,5902.0,44.5582,44.5848,44.5315,44.567,5902.0
2022-07-26 12:55:00,50.22,50.23,50.18,50.18,12934.0,44.5582,44.567,44.5227,44.5227,12934.0
2022-07-26 13:00:00,50.18,50.26,50.14,50.26,11188.0,44.5227,44.5937,44.4872,44.5937,11188.0
2022-07-26 13:05:00,50.27,50.27,50.19,50.26,5949.0,44.6025,44.6025,44.5315,44.5937,5949.0
2022-07-26 13:10:00,50.27,50.29,50.23,50.24,11589.0,44.6025,44.6203,44.567,44.5759,11589.0
2022-07-26 13:15:00,50.24,50.27,50.2,50.25,7443.0,44.5759,44.6025,44.5404,44.5848,7443.0
2022-07-26 13:20:00,50.26,50.33,50.23,50.3,13393.0,44.5937,44.6558,44.567,44.6291,13393.0
2022-07-26 13:25:00,50.3,50.36,50.27,50.35,16768.0,44.6291,44.6824,44.6025,44.6735,16768.0
2022-07-26 13:30:00,50.35,50.35,50.25,50.25,14148.0,44.6735,44.6735,44.5848,44.5848,14148.0
2022-07-26 13:35:00,50.26,50.31,50.25,50.27,12980.0,44.5937,44.638,44.5848,44.6025,12980.0
2022-07-26 13:40:00,50.27,50.29,50.22,50.28,12884.0,44.6025,44.6203,44.5582,44.6114,12884.0
2022-07-26 13:45:00,50.28,50.3,50.22,50.25,24296.0,44.6114,44.6291,44.5582,44.5848,24296.0
2022-07-26 13:50:00,50.25,50.32,50.24,50.3,13387.0,44.5848,44.6469,44.5759,44.6291,13387.0
2022-07-26 13:55:00,50.3,50.3,50.23,50.24,18035.0,44.6291,44.6291,44.567,44.5759,18035.0
2022-07-26 14:00:00,50.24,50.33,50.22,50.33,22848.0,44.5759,44.6558,44.5582,44.6558,22848.0
2022-07-26 14:05:00,50.31,50.34,50.22,50.25,31287.0,44.638,44.6646,44.5582,44.5848,31287.0
2022-07-26 14:10:00,50.27,50.3,50.24,50.28,9522.0,44.6025,44.6291,44.5759,44.6114,9522.0
2022-07-26 14:15:00,50.28,50.28,50.14,50.16,18169.0,44.6114,44.6114,44.4872,44.5049,18169.0
2022-07-26 14:20:00,50.16,50.19,50.12,50.16,8298.0,44.5049,44.5315,44.4694,44.5049,8298.0
2022-07-26 14:25:00,50.15,50.15,50.07,50.07,27611.0,44.4961,44.4961,44.4251,44.4251,27611.0
2022-07-26 14:30:00,50.08,50.09,50.05,50.06,11751.0,44.4339,44.4428,44.4073,44.4162,11751.0
2022-07-26 14:35:00,50.05,50.09,50.04,50.05,13220.0,44.4073,44.4428,44.3985,44.4073,13220.0
2022-07-26 14:40:00,50.05,50.07,50.02,50.02,15663.0,44.4073,44.4251,44.3807,44.3807,15663.0
2022-07-26 14:45:00,50.02,50.07,50.0,50.03,24604.0,44.3807,44.4251,44.363,44.3896,24604.0
2022-07-26 14:50:00,50.04,50.08,50.03,50.05,16783.0,44.3985,44.4339,44.3896,44.4073,16783.0
2022-07-26 14:55:00,50.05,50.09,50.01,50.09,19354.0,44.4073,44.4428,44.3718,44.4428,19354.0
2022-07-26 15:00:00,50.09,50.13,50.04,50.06,10909.0,44.4428,44.4783,44.3985,44.4162,10909.0
2022-07-26 15:05:00,50.07,50.09,50.0,50.04,28790.0,44.4251,44.4428,44.363,44.3985,28790.0
2022-07-26 15:10:00,50.05,50.12,50.02,50.09,18217.0,44.4073,44.4694,44.3807,44.4428,18217.0
2022-07-26 15:15:00,50.09,50.12,50.05,50.07,29261.0,44.4428,44.4694,44.4073,44.4251,29261.0
2022-07-26 15:20:00,50.07,50.11,50.07,50.08,25985.0,44.4251,44.4606,44.4251,44.4339,25985.0
2022-07-26 15:25:00,50.08,50.16,50.07,50.16,19329.0,44.4339,44.5049,44.4251,44.5049,19329.0
2022-07-26 15:30:00,50.17,50.17,50.09,50.14,27938.0,44.5138,44.5138,44.4428,44.4872,27938.0
2022-07-26 15:35:00,50.16,50.18,50.1,50.17,39431.0,44.5049,44.5227,44.4517,44.5138,39431.0
2022-07-26 15:40:00,50.17,50.18,50.13,50.15,33604.0,44.5138,44.5227,44.4783,44.4961,33604.0
2022-07-26 15:45:00,50.15,50.19,50.13,50.18,70257.0,44.4961,44.5315,44.4783,44.5227,70257.0
2022-07-26 15:50:00,50.17,50.23,50.14,50.22,84628.0,44.5138,44.567,44.4872,44.5582,84628.0
2022-07-26 15:55:00,50.22,50.23,50.05,50.06,175960.0,44.5582,44.567,44.4073,44.4162,175960.0
2022-07-27 09:30:00,50.78,50.9,50.64,50.64,145715.0,45.055,45.1615,44.9308,44.9308,145715.0
2022-07-27 09:35:00,50.65,50.76,50.57,50.65,63046.0,44.9397,45.0373,44.8687,44.9397,63046.0
2022-07-27 09:40:00,50.66,50.7,50.56,50.64,77021.0,44.9486,44.984,44.8598,44.9308,77021.0
2022-07-27 09:45:00,50.65,50.77,50.6,50.63,89191.0,44.9397,45.0462,44.8953,44.9219,89191.0
2022-07-27 09:50:00,50.61,50.66,50.51,50.66,61424.0,44.9042,44.9486,44.8155,44.9486,61424.0
2022-07-27 09:55:00,50.66,50.7,50.49,50.5,59287.0,44.9486,44.984,44.7977,44.8066,59287.0
2022-07-27 10:00:00,50.51,50.64,50.48,50.64,62427.0,44.8155,44.9308,44.7889,44.9308,62427.0
2022-07-27 10:05:00,50.64,50.65,50.33,50.49,93556.0,44.9308,44.9397,44.6558,44.7977,93556.0
2022-07-27 10:10:00,50.5,50.57,50.47,50.57,52315.0,44.8066,44.8687,44.78,44.8687,52315.0
2022-07-27 10:15:00,50.58,50.68,50.56,50.64,41895.0,44.8776,44.9663,44.8598,44.9308,41895.0
2022-07-27 10:20:00,50.65,50.71,50.57,50.64,126714.0,44.9397,44.9929,44.8687,44.9308,126714.0
2022-07-27 10:25:00,50.65,50.74,50.63,50.64,32432.0,44.9397,45.0195,44.9219,44.9308,32432.0
2022-07-27 10:30:00,50.65,50.77,50.62,50.65,26211.0,44.9397,45.0462,44.9131,44.9397,26211.0
2022-07-27 10:35:00,50.65,50.84,50.63,50.82,99701.0,44.9397,45.1083,44.9219,45.0905,99701.0
2022-07-27 10:40:00,50.82,50.97,50.8,50.93,64968.0,45.0905,45.2236,45.0728,45.1881,64968.0
2022-07-27 10:45:00,50.93,50.94,50.87,50.93,51464.0,45.1881,45.197,45.1349,45.1881,51464.0
2022-07-27 10:50:00,50.94,50.98,50.9,50.97,53686.0,45.197,45.2325,45.1615,45.2236,53686.0
2022-07-27 10:55:00,50.97,51.02,50.95,50.98,28150.0,45.2236,45.268,45.2059,45.2325,28150.0
2022-07-27 11:00:00,50.98,51.09,50.98,51.01,23489.0,45.2325,45.3301,45.2325,45.2591,23489.0
2022-07-27 11:05:00,51.0,51.01,50.94,50.97,25545.0,45.2502,45.2591,45.197,45.2236,25545.0
2022-07-27 11:10:00,50.97,51.01,50.94,50.95,20695.0,45.2236,45.2591,45.197,45.2059,20695.0
2022-07-27 11:15:00,50.97,51.03,50.95,51.03,27397.0,45.2236,45.2768,45.2059,45.2768,27397.0
2022-07-27 11:20:00,51.03,51.05,50.97,50.99,16482.0,45.2768,45.2946,45.2236,45.2414,16482.0
2022-07-27 11:25:00,50.98,51.06,50.98,51.01,20157.0,45.2325,45.3035,45.2325,45.2591,20157.0
2022-07-27 11:30:00,51.01,51.03,50.94,50.97,132872.0,45.2591,45.2768,45.197,45.2236,132872.0
2022-07-27 11:35:00,50.98,51.0,50.91,50.91,25102.0,45.2325,45.2502,45.1704,45.1704,25102.0
2022-07-27 11:40:00,50.91,51.01,50.9,50.98,16281.0,45.1704,45.2591,45.1615,45.2325,16281.0
2022-07-27 11:45:00,51.0,51.02,50.95,51.0,15268.0,45.2502,45.268,45.2059,45.2502,15268.0
2022-07-27 11:50:00,51.01,51.02,50.92,50.94,17273.0,45.2591,45.268,45.1792,45.197,17273.0
2022-07-27 11:55:00,50.94,50.98,50.9,50.94,25959.0,45.197,45.2325,45.1615,45.197,25959.0
2022-07-27 12:00:00,50.94,50.99,50.94,50.94,27287.0,45.197,45.2414,45.197,45.197,27287.0
2022-07-27 12:05:00,50.94,50.96,50.89,50.95,28735.0,45.197,45.2147,45.1526,45.2059,28735.0
2022-07-27 12:10:00,50.96,50.99,50.95,50.96,13354.0,45.2147,45.2414,45.2059,45.2147,13354.0
2022-07-27 12:15:00,50.95,50.97,50.88,50.92,13540.0,45.2059,45.2236,45.1438,45.1792,13540.0
2022-07-27 12:20:00,50.9,50.95,50.88,50.88,14004.0,45.1615,45.2059,45.1438,45.1438,14004.0
2022-07-27 12:25:00,50.87,50.9,50.84,50.9,21258.0,45.1349,45.1615,45.1083,45.1615,21258.0
2022-07-27 12:30:00,50.9,50.91,50.82,50.83,20935.0,45.1615,45.1704,45.0905,45.0994,20935.0
2022-07-27 12:35:00,50.83,50.87,50.81,50.87,16172.0,45.0994,45.1349,45.0816,45.1349,16172.0
2022-07-27 12:40:00,50.87,50.91,50.86,50.91,45398.0,45.1349,45.1704,45.126,45.1704,45398.0
2022-07-27 12:45:00,50.9,50.97,50.9,50.96,12379.0,45.1615,45.2236,45.1615,45.2147,12379.0
2022-07-27 12:50:00,50.95,50.99,50.92,50.98,12699.0,45.2059,45.2414,45.1792,45.2325,12699.0
2022-07-27 12:55:00,50.97,50.97,50.89,50.93,28294.0,45.2236,45.2236,45.1526,45.1881,28294.0
2022-07-27 13:00:00,50.91,51.0,50.91,50.97,19922.0,45.1704,45.2502,45.1704,45.2236,19922.0
2022-07-27 13:05:00,50.96,50.99,50.94,50.98,22492.0,45.2147,45.2414,45.197,45.2325,22492.0
2022-07-27 13:10:00,50.98,51.0,50.93,50.97,14942.0,45.2325,45.2502,45.1881,45.2236,14942.0
2022-07-27 13:15:00,50.96,50.96,50.9,50.9,22189.0,45.2147,45.2147,45.1615,45.1615,22189.0
2022-07-27 13:20:00,50.89,50.97,50.89,50.96,31245.0,45.1526,45.2236,45.1526,45.2147,31245.0
2022-07-27 13:25:00,50.98,51.01,50.96,51.0,19880.0,45.2325,45.2591,45.2147,45.2502,19880.0
2022-07-27 13:30:00,51.0,51.06,50.98,51.03,22867.0,45.2502,45.3035,45.2325,45.2768,22867.0
2022-07-27 13:35:00,51.03,51.06,51.0,51.05,19226.0,45.2768,45.3035,45.2502,45.2946,19226.0
2022-07-27 13:40:00,51.05,51.1,51.02,51.09,27178.0,45.2946,45.339,45.268,45.3301,27178.0
2022-07-27 13:45:00,51.09,51.09,51.0,51.02,22920.0,45.3301,45.3301,45.2502,45.268,22920.0
2022-07-27 13:50:00,51.02,51.06,51.0,51.05,44884.0,45.268,45.3035,45.2502,45.2946,44884.0
2022-07-27 13:55:00,51.05,51.12,51.04,51.07,41839.0,45.2946,45.3567,45.2857,45.3123,41839.0
2022-07-27 14:00:00,51.12,51.22,51.07,51.18,40663.0,45.3567,45.4454,45.3123,45.4099,40663.0
2022-07-27 14:05:00,51.16,51.16,51.02,51.02,21427.0,45.3922,45.3922,45.268,45.268,21427.0
2022-07-27 14:10:00,51.02,51.11,50.99,51.05,62692.0,45.268,45.3478,45.2414,45.2946,62692.0
2022-07-27 14:15:00,51.05,51.14,51.04,51.1,19404.0,45.2946,45.3744,45.2857,45.339,19404.0
2022-07-27 14:20:00,51.09,51.1,50.92,50.95,45821.0,45.3301,45.339,45.1792,45.2059,45821.0
2022-07-27 14:25:00,50.93,50.99,50.91,50.97,29106.0,45.1881,45.2414,45.1704,45.2236,29106.0
2022-07-27 14:30:00,50.95,50.98,50.78,50.83,41729.0,45.2059,45.2325,45.055,45.0994,41729.0
2022-07-27 14:35:00,50.83,51.17,50.83,51.14,140293.0,45.0994,45.4011,45.0994,45.3744,140293.0
2022-07-27 14:40:00,51.14,51.36,51.14,51.32,104011.0,45.3744,45.5696,45.3744,45.5342,104011.0
2022-07-27 14:45:00,51.33,51.41,51.29,51.39,45417.0,45.543,45.614,45.5075,45.5963,45417.0
2022-07-27 14:50:00,51.39,51.55,51.36,51.55,43767.0,45.5963,45.7382,45.5696,45.7382,43767.0
2022-07-27 14:55:00,51.54,51.55,51.36,51.41,72344.0,45.7293,45.7382,45.5696,45.614,72344.0
2022-07-27 15:00:00,51.41,51.5,51.35,51.48,43559.0,45.614,45.6939,45.5608,45.6761,43559.0
2022-07-27 15:05:00,51.49,51.51,51.38,51.43,25090.0,45.685,45.7027,45.5874,45.6317,25090.0
2022-07-27 15:10:00,51.42,51.46,51.41,51.45,52760.0,45.6229,45.6584,45.614,45.6495,52760.0
2022-07-27 15:15:00,51.44,51.51,51.43,51.48,37285.0,45.6406,45.7027,45.6317,45.6761,37285.0
2022-07-27 15:20:00,51.49,51.54,51.43,51.53,33601.0,45.685,45.7293,45.6317,45.7205,33601.0
2022-07-27 15:25:00,51.53,51.62,51.52,51.62,27047.0,45.7205,45.8003,45.7116,45.8003,27047.0
2022-07-27 15:30:00,51.63,51.63,51.55,51.63,45748.0,45.8092,45.8092,45.7382,45.8092,45748.0
2022-07-27 15:35:00,51.63,51.63,51.51,51.53,85644.0,45.8092,45.8092,45.7027,45.7205,85644.0
2022-07-27 15:40:00,51.54,51.68,51.53,51.68,38304.0,45.7293,45.8536,45.7205,45.8536,38304.0
2022-07-27 15:45:00,51.69,51.69,51.6,51.61,59475.0,45.8624,45.8624,45.7826,45.7915,59475.0
2022-07-27 15:50:00,51.63,51.65,51.47,51.52,110808.0,45.8092,45.8269,45.6672,45.7116,110808.0
2022-07-27 15:55:00,51.52,51.54,51.42,51.43,179115.0,45.7116,45.7293,45.6229,45.6317,179115.0
2022-07-28 09:30:00,52.26,52.45,52.22,52.29,230788.0,46.3682,46.5368,46.3327,46.3948,230788.0
2022-07-28 09:35:00,52.29,52.3,52.19,52.27,146651.0,46.3948,46.4037,46.3061,46.377,146651.0
2022-07-28 09:40:00,52.27,52.33,52.11,52.11,130434.0,46.377,46.4303,46.2351,46.2351,130434.0
2022-07-28 09:45:00,52.13,52.14,51.92,51.98,82935.0,46.2528,46.2617,46.0665,46.1197,82935.0
2022-07-28 09:50:00,51.98,52.0,51.64,51.7,60030.0,46.1197,46.1375,45.8181,45.8713,60030.0
2022-07-28 09:55:00,51.69,51.81,51.65,51.71,71774.0,45.8624,45.9689,45.8269,45.8802,71774.0
2022-07-28 10:00:00,51.72,51.9,51.72,51.79,84016.0,45.8891,46.0488,45.8891,45.9512,84016.0
2022-07-28 10:05:00,51.79,51.81,51.53,51.54,74272.0,45.9512,45.9689,45.7205,45.7293,74272.0
2022-07-28 10:10:00,51.55,51.57,51.33,51.39,49334.0,45.7382,45.756,45.543,45.5963,49334.0
2022-07-28 10:15:00,51.4,51.64,51.39,51.51,45266.0,45.6051,45.8181,45.5963,45.7027,45266.0
2022-07-28 10:20:00,51.51,51.52,51.33,51.36,47981.0,45.7027,45.7116,45.543,45.5696,47981.0
2022-07-28 10:25:00,51.37,51.44,51.24,51.34,53431.0,45.5785,45.6406,45.4632,45.5519,53431.0
2022-07-28 10:30:00,51.34,51.35,51.18,51.28,78639.0,45.5519,45.5608,45.4099,45.4987,78639.0
2022-07-28 10:35:00,51.29,51.37,51.28,51.3,82981.0,45.5075,45.5785,45.4987,45.5164,82981.0
2022-07-28 10:40:00,51.29,51.33,51.2,51.33,65187.0,45.5075,45.543,45.4277,45.543,65187.0
2022-07-28 10:45:00,51.34,51.47,51.31,51.45,63249.0,45.5519,45.6672,45.5253,45.6495,63249.0
2022-07-28 10:50:00,51.45,51.55,51.43,51.52,69676.0,45.6495,45.7382,45.6317,45.7116,69676.0
2022-07-28 10:55:00,51.51,51.53,51.46,51.51,91369.0,45.7027,45.7205,45.6584,45.7027,91369.0
2022-07-28 11:00:00,51.51,51.52,51.3,51.3,90083.0,45.7027,45.7116,45.5164,45.5164,90083.0
2022-07-28 11:05:00,51.3,51.38,51.26,51.27,63450.0,45.5164,45.5874,45.4809,45.4898,63450.0
2022-07-28 11:10:00,51.27,51.41,51.22,51.4,56815.0,45.4898,45.614,45.4454,45.6051,56815.0
2022-07-28 11:15:00,51.41,51.49,51.32,51.46,39058.0,45.614,45.685,45.5342,45.6584,39058.0
2022-07-28 11:20:00,51.43,51.48,51.38,51.47,25866.0,45.6317,45.6761,45.5874,45.6672,25866.0
2022-07-28 11:25:00,51.47,51.51,51.41,51.5,23750.0,45.6672,45.7027,45.614,45.6939,23750.0
2022-07-28 11:30:00,51.51,51.53,51.39,51.5,83327.0,45.7027,45.7205,45.5963,45.6939,83327.0
2022-07-28 11:35:00,51.51,51.52,51.43,51.49,24941.0,45.7027,45.7116,45.6317,45.685,24941.0
2022-07-28 11:40:00,51.51,51.69,51.51,51.67,26023.0,45.7027,45.8624,45.7027,45.8447,26023.0
2022-07-28 11:45:00,51.69,51.77,51.69,51.77,70800.0,45.8624,45.9334,45.8624,45.9334,70800.0
2022-07-28 11:50:00,51.77,51.8,51.71,51.71,20333.0,45.9334,45.96,45.8802,45.8802,20333.0
2022-07-28 11:55:00,51.68,51.69,51.6,51.62,20171.0,45.8536,45.8624,45.7826,45.8003,20171.0
2022-07-28 12:00:00,51.62,51.69,51.61,51.68,17200.0,45.8003,45.8624,45.7915,45.8536,17200.0
2022-07-28 12:05:00,51.68,51.69,51.59,51.61,43477.0,45.8536,45.8624,45.7737,45.7915,43477.0
2022-07-28 12:10:00,51.62,51.71,51.61,51.69,14669.0,45.8003,45.8802,45.7915,45.8624,14669.0
2022-07-28 12:15:00,51.67,51.67,51.5,51.5,20611.0,45.8447,45.8447,45.6939,45.6939,20611.0
2022-07-28 12:20:00,51.49,51.57,51.47,51.56,24792.0,45.685,45.756,45.6672,45.7471,24792.0
2022-07-28 12:25:00,51.56,51.69,51.54,51.67,53525.0,45.7471,45.8624,45.7293,45.8447,53525.0
2022-07-28 12:30:00,51.66,51.67,51.54,51.57,23554.0,45.8358,45.8447,45.7293,45.756,23554.0
2022-07-28 12:35:00,51.59,51.67,51.58,51.65,13488.0,45.7737,45.8447,45.7648,45.8269,13488.0
2022-07-28 12:40:00,51.64,51.65,51.55,51.59,13009.0,45.8181,45.8269,45.7382,45.7737,13009.0
2022-07-28 12:45:00,51.58,51.64,51.58,51.62,19268.0,45.7648,45.8181,45.7648,45.8003,19268.0
2022-07-28 12:50:00,51.61,51.68,51.61,51.68,24636.0,45.7915,45.8536,45.7915,45.8536,24636.0
2022-07-28 12:55:00,51.68,51.71,51.65,51.67,23352.0,45.8536,45.8802,45.8269,45.8447,23352.0
2022-07-28 13:00:00,51.68,51.68,51.58,51.59,23764.0,45.8536,45.8536,45.7648,45.7737,23764.0
2022-07-28 13:05:00,51.6,51.62,51.5,51.54,14713.0,45.7826,45.8003,45.6939,45.7293,14713.0
2022-07-28 13:10:00,51.55,51.57,51.44,51.44,23389.0,45.7382,45.756,45.6406,45.6406,23389.0
2022-07-28 13:15:00,51.45,51.45,51.25,51.28,64661.0,45.6495,45.6495,45.472,45.4987,64661.0
2022-07-28 13:20:00,51.29,51.38,51.26,51.29,35725.0,45.5075,45.5874,45.4809,45.5075,35725.0
2022-07-28 13:25:00,51.3,51.35,51.25,51.35,35746.0,45.5164,45.5608,45.472,45.5608,35746.0
2022-07-28 13:30:00,51.35,51.45,51.35,51.45,55062.0,45.5608,45.6495,45.5608,45.6495,55062.0
2022-07-28 13:35:00,51.45,51.46,51.35,51.36,31429.0,45.6495,45.6584,45.5608,45.5696,31429.0
2022-07-28 13:40:00,51.37,51.41,51.34,51.34,18440.0,45.5785,45.614,45.5519,45.5519,18440.0
2022-07-28 13:45:00,51.35,51.4,51.32,51.39,38930.0,45.5608,45.6051,45.5342,45.5963,38930.0
2022-07-28 13:50:00,51.38,51.42,51.3,51.41,33616.0,45.5874,45.6229,45.5164,45.614,33616.0
2022-07-28 13:55:00,51.4,51.48,51.4,51.44,26653.0,45.6051,45.6761,45.6051,45.6406,26653.0
2022-07-28 14:00:00,51.45,51.46,51.36,51.4,43400.0,45.6495,45.6584,45.5696,45.6051,43400.0
2022-07-28 14:05:00,51.4,51.4,51.31,51.34,23799.0,45.6051,45.6051,45.5253,45.5519,23799.0
2022-07-28 14:10:00,51.34,51.37,51.28,51.33,35480.0,45.5519,45.5785,45.4987,45.543,35480.0
2022-07-28 14:15:00,51.32,51.37,51.32,51.33,29928.0,45.5342,45.5785,45.5342,45.543,29928.0
2022-07-28 14:20:00,51.32,51.33,51.22,51.22,58802.0,45.5342,45.543,45.4454,45.4454,58802.0
2022-07-28 14:25:00,51.22,51.24,51.19,51.2,41830.0,45.4454,45.4632,45.4188,45.4277,41830.0
2022-07-28 14:30:00,51.2,51.21,51.15,51.18,27518.0,45.4277,45.4366,45.3833,45.4099,27518.0
2022-07-28 14:35:00,51.19,51.22,51.17,51.2,31284.0,45.4188,45.4454,45.4011,45.4277,31284.0
2022-07-28 14:40:00,51.21,51.23,51.18,51.22,30457.0,45.4366,45.4543,45.4099,45.4454,30457.0
2022-07-28 14:45:00,51.22,51.26,51.22,51.25,29819.0,45.4454,45.4809,45.4454,45.472,29819.0
2022-07-28 14:50:00,51.24,51.27,51.22,51.27,44651.0,45.4632,45.4898,45.4454,45.4898,44651.0
2022-07-28 14:55:00,51.27,51.3,51.24,51.3,26076.0,45.4898,45.5164,45.4632,45.5164,26076.0
2022-07-28 15:00:00,51.3,51.34,51.29,51.32,35147.0,45.5164,45.5519,45.5075,45.5342,35147.0
2022-07-28 15:05:00,51.32,51.38,51.31,51.38,49969.0,45.5342,45.5874,45.5253,45.5874,49969.0
2022-07-28 15:10:00,51.38,51.48,51.37,51.47,41318.0,45.5874,45.6761,45.5785,45.6672,41318.0
2022-07-28 15:15:00,51.48,51.58,51.47,51.54,35349.0,45.6761,45.7648,45.6672,45.7293,35349.0
2022-07-28 15:20:00,51.54,51.59,51.53,51.58,35715.0,45.7293,45.7737,45.7205,45.7648,35715.0
2022-07-28 15:25:00,51.58,51.62,51.56,51.61,56602.0,45.7648,45.8003,45.7471,45.7915,56602.0
2022-07-28 15:30:00,51.6,51.63,51.57,51.63,46596.0,45.7826,45.8092,45.756,45.8092,46596.0
2022-07-28 15:35:00,51.63,51.63,51.56,51.62,45306.0,45.8092,45.8092,45.7471,45.8003,45306.0
2022-07-28 15:40:00,51.62,51.65,51.58,51.59,45382.0,45.8003,45.8269,45.7648,45.7737,45382.0
2022-07-28 15:45:00,51.6,51.69,51.58,51.65,68993.0,45.7826,45.8624,45.7648,45.8269,68993.0
2022-07-28 15:50:00,51.65,51.67,51.52,51.55,238689.0,45.8269,45.8447,45.7116,45.7382,238689.0
2022-07-28 15:55:00,51.56,51.56,51.39,51.46,183007.0,45.7471,45.7471,45.5963,45.6584,183007.0
2022-07-29 09:30:00,51.9,52.07,51.86,51.92,251367.0,46.0488,46.1996,46.0133,46.0665,251367.0
2022-07-29 09:35:00,51.9,52.09,51.89,52.06,154105.0,46.0488,46.2173,46.0399,46.1907,154105.0
2022-07-29 09:40:00,52.07,52.27,52.05,52.2,242675.0,46.1996,46.377,46.1818,46.3149,242675.0
2022-07-29 09:45:00,52.2,52.51,52.18,52.46,136809.0,46.3149,46.59,46.2972,46.5456,136809.0
2022-07-29 09:50:00,52.44,52.57,52.39,52.4,113934.0,46.5279,46.6432,46.4835,46.4924,113934.0
2022-07-29 09:55:00,52.39,52.51,52.35,52.5,112911.0,46.4835,46.59,46.448,46.5811,112911.0
2022-07-29 10:00:00,52.48,52.67,52.44,52.62,152779.0,46.5634,46.732,46.5279,46.6876,152779.0
2022-07-29 10:05:00,52.61,52.68,52.52,52.57,83826.0,46.6787,46.7408,46.5989,46.6432,83826.0
2022-07-29 10:10:00,52.58,52.66,52.56,52.58,86096.0,46.6521,46.7231,46.6344,46.6521,86096.0
2022-07-29 10:15:00,52.59,52.81,52.58,52.81,128869.0,46.661,46.8562,46.6521,46.8562,128869.0
2022-07-29 10:20:00,52.81,52.84,52.76,52.8,77851.0,46.8562,46.8828,46.8118,46.8473,77851.0
2022-07-29 10:25:00,52.79,52.9,52.78,52.84,115028.0,46.8384,46.936,46.8295,46.8828,115028.0
2022-07-29 10:30:00,52.84,52.88,52.68,52.68,52821.0,46.8828,46.9183,46.7408,46.7408,52821.0
2022-07-29 10:35:00,52.69,52.84,52.68,52.82,69152.0,46.7497,46.8828,46.7408,46.865,69152.0
2022-07-29 10:40:00,52.81,52.95,52.81,52.94,54603.0,46.8562,46.9804,46.8562,46.9715,54603.0
2022-07-29 10:45:00,52.93,53.0,52.89,52.96,60629.0,46.9626,47.0247,46.9271,46.9893,60629.0
2022-07-29 10:50:00,52.97,53.14,52.95,53.13,88231.0,46.9981,47.149,46.9804,47.1401,88231.0
2022-07-29 10:55:00,53.12,53.19,52.99,53.0,111477.0,47.1312,47.1933,47.0159,47.0247,111477.0
2022-07-29 11:00:00,53.0,53.05,52.95,52.96,65858.0,47.0247,47.0691,46.9804,46.9893,65858.0
2022-07-29 11:05:00,52.96,53.07,52.96,52.98,33093.0,46.9893,47.0869,46.9893,47.007,33093.0
2022-07-29 11:10:00,52.98,53.02,52.94,52.96,39543.0,47.007,47.0425,46.9715,46.9893,39543.0
2022-07-29 11:15:00,52.97,53.11,52.97,53.08,51176.0,46.9981,47.1223,46.9981,47.0957,51176.0
2022-07-29 11:20:00,53.09,53.13,53.04,53.05,79703.0,47.1046,47.1401,47.0602,47.0691,79703.0
2022-07-29 11:25:00,53.04,53.11,53.0,53.05,60383.0,47.0602,47.1223,47.0247,47.0691,60383.0
2022-07-29 11:30:00,53.04,53.06,52.91,52.95,186177.0,47.0602,47.078,46.9449,46.9804,186177.0
2022-07-29 11:35:00,52.95,52.99,52.92,52.98,66820.0,46.9804,47.0159,46.9538,47.007,66820.0
2022-07-29 11:40:00,52.99,53.14,52.98,53.13,51858.0,47.0159,47.149,47.007,47.1401,51858.0
2022-07-29 11:45:00,53.14,53.14,53.07,53.09,63744.0,47.149,47.149,47.0869,47.1046,63744.0
2022-07-29 11:50:00,53.08,53.17,53.04,53.17,42912.0,47.0957,47.1756,47.0602,47.1756,42912.0
2022-07-29 11:55:00,53.17,53.19,53.11,53.13,55327.0,47.1756,47.1933,47.1223,47.1401,55327.0
2022-07-29 12:00:00,53.13,53.18,53.12,53.14,29947.0,47.1401,47.1845,47.1312,47.149,29947.0
2022-07-29 12:05:00,53.16,53.16,53.07,53.1,29487.0,47.1667,47.1667,47.0869,47.1135,29487.0
2022-07-29 12:10:00,53.1,53.19,53.09,53.11,22268.0,47.1135,47.1933,47.1046,47.1223,22268.0
2022-07-29 12:15:00,53.1,53.16,53.09,53.13,26330.0,47.1135,47.1667,47.1046,47.1401,26330.0
2022-07-29 12:20:00,53.13,53.18,53.12,53.17,34394.0,47.1401,47.1845,47.1312,47.1756,34394.0
2022-07-29 12:25:00,53.16,53.19,53.13,53.15,65556.0,47.1667,47.1933,47.1401,47.1578,65556.0
2022-07-29 12:30:00,53.14,53.15,53.04,53.08,21676.0,47.149,47.1578,47.0602,47.0957,21676.0
2022-07-29 12:35:00,53.08,53.09,53.04,53.07,20051.0,47.0957,47.1046,47.0602,47.0869,20051.0
2022-07-29 12:40:00,53.06,53.09,53.03,53.08,36138.0,47.078,47.1046,47.0514,47.0957,36138.0
2022-07-29 12:45:00,53.08,53.16,53.07,53.16,25564.0,47.0957,47.1667,47.0869,47.1667,25564.0
2022-07-29 12:50:00,53.15,53.17,53.12,53.16,25438.0,47.1578,47.1756,47.1312,47.1667,25438.0
2022-07-29 12:55:00,53.15,53.18,53.13,53.15,26721.0,47.1578,47.1845,47.1401,47.1578,26721.0
2022-07-29 13:00:00,53.15,53.18,53.1,53.12,23269.0,47.1578,47.1845,47.1135,47.1312,23269.0
2022-07-29 13:05:00,53.12,53.13,53.08,53.11,19930.0,47.1312,47.1401,47.0957,47.1223,19930.0
2022-07-29 13:10:00,53.11,53.17,53.1,53.15,26739.0,47.1223,47.1756,47.1135,47.1578,26739.0
2022-07-29 13:15:00,53.15,53.2,53.15,53.16,35253.0,47.1578,47.2022,47.1578,47.1667,35253.0
2022-07-29 13:20:00,53.16,53.2,53.15,53.18,24740.0,47.1667,47.2022,47.1578,47.1845,24740.0
2022-07-29 13:25:00,53.18,53.19,53.13,53.14,21556.0,47.1845,47.1933,47.1401,47.149,21556.0
2022-07-29 13:30:00,53.14,53.17,53.08,53.09,20595.0,47.149,47.1756,47.0957,47.1046,20595.0
2022-07-29 13:35:00,53.09,53.15,53.09,53.13,16925.0,47.1046,47.1578,47.1046,47.1401,16925.0
2022-07-29 13:40:00,53.12,53.13,53.09,53.13,17276.0,47.1312,47.1401,47.1046,47.1401,17276.0
2022-07-29 13:45:00,53.12,53.13,53.09,53.11,21218.0,47.1312,47.1401,47.1046,47.1223,21218.0
2022-07-29 13:50:00,53.12,53.16,53.06,53.16,26325.0,47.1312,47.1667,47.078,47.1667,26325.0
2022-07-29 13:55:00,53.16,53.17,53.12,53.14,28531.0,47.1667,47.1756,47.1312,47.149,28531.0
2022-07-29 14:00:00,53.15,53.16,53.1,53.15,17299.0,47.1578,47.1667,47.1135,47.1578,17299.0
2022-07-29 14:05:00,53.15,53.17,53.14,53.16,26314.0,47.1578,47.1756,47.149,47.1667,26314.0
2022-07-29 14:10:00,53.14,53.18,53.1,53.16,26376.0,47.149,47.1845,47.1135,47.1667,26376.0
2022-07-29 14:15:00,53.16,53.17,53.14,53.16,13804.0,47.1667,47.1756,47.149,47.1667,13804.0
2022-07-29 14:20:00,53.16,53.17,53.06,53.11,24968.0,47.1667,47.1756,47.078,47.1223,24968.0
2022-07-29 14:25:00,53.1,53.13,53.07,53.09,26298.0,47.1135,47.1401,47.0869,47.1046,26298.0
2022-07-29 14:30:00,53.09,53.1,53.04,53.07,16893.0,47.1046,47.1135,47.0602,47.0869,16893.0
2022-07-29 14:35:00,53.08,53.17,53.08,53.16,25238.0,47.0957,47.1756,47.0957,47.1667,25238.0
2022-07-29 14:40:00,53.16,53.22,53.15,53.21,25279.0,47.1667,47.2199,47.1578,47.2111,25279.0
2022-07-29 14:45:00,53.21,53.24,53.2,53.23,25749.0,47.2111,47.2377,47.2022,47.2288,25749.0
2022-07-29 14:50:00,53.24,53.24,53.2,53.22,17668.0,47.2377,47.2377,47.2022,47.2199,17668.0
2022-07-29 14:55:00,53.22,53.25,53.21,53.25,17421.0,47.2199,47.2466,47.2111,47.2466,17421.0
2022-07-29 15:00:00,53.25,53.32,53.23,53.31,28441.0,47.2466,47.3087,47.2288,47.2998,28441.0
2022-07-29 15:05:00,53.31,53.32,53.24,53.28,18811.0,47.2998,47.3087,47.2377,47.2732,18811.0
2022-07-29 15:10:00,53.27,53.29,53.24,53.29,25220.0,47.2643,47.2821,47.2377,47.2821,25220.0
2022-07-29 15:15:00,53.29,53.29,53.22,53.27,23255.0,47.2821,47.2821,47.2199,47.2643,23255.0
2022-07-29 15:20:00,53.27,53.28,53.19,53.25,25556.0,47.2643,47.2732,47.1933,47.2466,25556.0
2022-07-29 15:25:00,53.25,53.32,53.23,53.3,126315.0,47.2466,47.3087,47.2288,47.2909,126315.0
2022-07-29 15:30:00,53.3,53.35,53.28,53.35,87551.0,47.2909,47.3353,47.2732,47.3353,87551.0
2022-07-29 15:35:00,53.35,53.44,53.33,53.41,108511.0,47.3353,47.4151,47.3175,47.3885,108511.0
2022-07-29 15:40:00,53.41,53.42,53.35,53.41,118745.0,47.3885,47.3974,47.3353,47.3885,118745.0
2022-07-29 15:45:00,53.4,53.48,53.38,53.48,149715.0,47.3796,47.4506,47.3619,47.4506,149715.0
2022-07-29 15:50:00,53.48,53.5,53.39,53.43,186089.0,47.4506,47.4684,47.3708,47.4063,186089.0
2022-07-29 15:55:00,53.43,53.48,53.38,53.47,326295.0,47.4063,47.4506,47.3619,47.4418,326295.0
2022-08-01 09:30:00,52.8,52.85,52.35,52.57,319090.0,46.8473,46.8917,46.448,46.6432,319090.0
2022-08-01 09:35:00,52.56,52.75,52.45,52.73,85353.0,46.6344,46.8029,46.5368,46.7852,85353.0
2022-08-01 09:40:00,52.75,52.91,52.67,52.78,56377.0,46.8029,46.9449,46.732,46.8295,56377.0
2022-08-01 09:45:00,52.79,52.79,52.64,52.69,62569.0,46.8384,46.8384,46.7053,46.7497,62569.0
2022-08-01 09:50:00,52.7,52.71,52.47,52.55,67464.0,46.7586,46.7674,46.5545,46.6255,67464.0
2022-08-01 09:55:00,52.55,52.68,52.52,52.62,93649.0,46.6255,46.7408,46.5989,46.6876,93649.0
2022-08-01 10:00:00,52.62,52.77,52.49,52.71,108339.0,46.6876,46.8207,46.5722,46.7674,108339.0
2022-08-01 10:05:00,52.71,52.81,52.41,52.45,170408.0,46.7674,46.8562,46.5013,46.5368,170408.0
2022-08-01 10:10:00,52.45,52.57,52.42,52.52,61295.0,46.5368,46.6432,46.5101,46.5989,61295.0
2022-08-01 10:15:00,52.55,52.55,52.37,52.37,46149.0,46.6255,46.6255,46.4658,46.4658,46149.0
2022-08-01 10:20:00,52.36,52.43,52.26,52.43,98292.0,46.4569,46.519,46.3682,46.519,98292.0
2022-08-01 10:25:00,52.42,52.43,52.34,52.39,47907.0,46.5101,46.519,46.4392,46.4835,47907.0
2022-08-01 10:30:00,52.39,52.52,52.39,52.46,89864.0,46.4835,46.5989,46.4835,46.5456,89864.0
2022-08-01 10:35:00,52.47,52.5,52.32,52.43,46929.0,46.5545,46.5811,46.4214,46.519,46929.0
2022-08-01 10:40:00,52.44,52.5,52.37,52.48,54421.0,46.5279,46.5811,46.4658,46.5634,54421.0
2022-08-01 10:45:00,52.49,52.7,52.49,52.68,44712.0,46.5722,46.7586,46.5722,46.7408,44712.0
2022-08-01 10:50:00,52.68,52.75,52.58,52.59,103893.0,46.7408,46.8029,46.6521,46.661,103893.0
2022-08-01 10:55:00,52.58,52.64,52.51,52.59,24429.0,46.6521,46.7053,46.59,46.661,24429.0
2022-08-01 11:00:00,52.6,52.68,52.59,52.6,18773.0,46.6698,46.7408,46.661,46.6698,18773.0
2022-08-01 11:05:00,52.61,52.61,52.48,52.53,34556.0,46.6787,46.6787,46.5634,46.6077,34556.0
2022-08-01 11:10:00,52.53,52.6,52.51,52.59,27836.0,46.6077,46.6698,46.59,46.661,27836.0
2022-08-01 11:15:00,52.61,52.61,52.35,52.37,41635.0,46.6787,46.6787,46.448,46.4658,41635.0
2022-08-01 11:20:00,52.36,52.57,52.34,52.54,23641.0,46.4569,46.6432,46.4392,46.6166,23641.0
2022-08-01 11:25:00,52.55,52.67,52.51,52.53,21006.0,46.6255,46.732,46.59,46.6077,21006.0
2022-08-01 11:30:00,52.53,52.56,52.41,52.49,119529.0,46.6077,46.6344,46.5013,46.5722,119529.0
2022-08-01 11:35:00,52.48,52.49,52.39,52.39,39229.0,46.5634,46.5722,46.4835,46.4835,39229.0
2022-08-01 11:40:00,52.38,52.47,52.37,52.47,18354.0,46.4746,46.5545,46.4658,46.5545,18354.0
2022-08-01 11:45:00,52.46,52.5,52.44,52.49,19388.0,46.5456,46.5811,46.5279,46.5722,19388.0
2022-08-01 11:50:00,52.49,52.55,52.42,52.42,19979.0,46.5722,46.6255,46.5101,46.5101,19979.0
2022-08-01 11:55:00,52.42,52.45,52.36,52.4,19855.0,46.5101,46.5368,46.4569,46.4924,19855.0
2022-08-01 12:00:00,52.4,52.47,52.4,52.43,11441.0,46.4924,46.5545,46.4924,46.519,11441.0
2022-08-01 12:05:00,52.44,52.46,52.4,52.43,8981.0,46.5279,46.5456,46.4924,46.519,8981.0
2022-08-01 12:10:00,52.43,52.53,52.43,52.52,8466.0,46.519,46.6077,46.519,46.5989,8466.0
2022-08-01 12:15:00,52.54,52.58,52.48,52.58,8628.0,46.6166,46.6521,46.5634,46.6521,8628.0
2022-08-01 12:20:00,52.58,52.65,52.57,52.57,34372.0,46.6521,46.7142,46.6432,46.6432,34372.0
2022-08-01 12:25:00,52.56,52.58,52.48,52.48,12142.0,46.6344,46.6521,46.5634,46.5634,12142.0
2022-08-01 12:30:00,52.49,52.49,52.34,52.36,11277.0,46.5722,46.5722,46.4392,46.4569,11277.0
2022-08-01 12:35:00,52.35,52.46,52.34,52.45,9191.0,46.448,46.5456,46.4392,46.5368,9191.0
2022-08-01 12:40:00,52.45,52.45,52.37,52.38,9132.0,46.5368,46.5368,46.4658,46.4746,9132.0
2022-08-01 12:45:00,52.38,52.4,52.29,52.34,52835.0,46.4746,46.4924,46.3948,46.4392,52835.0
2022-08-01 12:50:00,52.34,52.37,52.32,52.34,15022.0,46.4392,46.4658,46.4214,46.4392,15022.0
2022-08-01 12:55:00,52.35,52.45,52.31,52.44,11465.0,46.448,46.5368,46.4125,46.5279,11465.0
2022-08-01 13:00:00,52.44,52.44,52.3,52.32,23852.0,46.5279,46.5279,46.4037,46.4214,23852.0
2022-08-01 13:05:00,52.34,52.43,52.3,52.37,8917.0,46.4392,46.519,46.4037,46.4658,8917.0
2022-08-01 13:10:00,52.37,52.4,52.33,52.39,9383.0,46.4658,46.4924,46.4303,46.4835,9383.0
2022-08-01 13:15:00,52.4,52.41,52.27,52.28,15824.0,46.4924,46.5013,46.377,46.3859,15824.0
2022-08-01 13:20:00,52.29,52.33,52.27,52.32,11105.0,46.3948,46.4303,46.377,46.4214,11105.0
2022-08-01 13:25:00,52.32,52.34,52.26,52.27,17691.0,46.4214,46.4392,46.3682,46.377,17691.0
2022-08-01 13:30:00,52.27,52.3,52.23,52.25,13541.0,46.377,46.4037,46.3416,46.3593,13541.0
2022-08-01 13:35:00,52.24,52.35,52.22,52.28,31494.0,46.3504,46.448,46.3327,46.3859,31494.0
2022-08-01 13:40:00,52.28,52.32,52.25,52.29,16908.0,46.3859,46.4214,46.3593,46.3948,16908.0
2022-08-01 13:45:00,52.28,52.29,52.21,52.29,14365.0,46.3859,46.3948,46.3238,46.3948,14365.0
2022-08-01 13:50:00,52.3,52.3,52.22,52.27,27761.0,46.4037,46.4037,46.3327,46.377,27761.0
2022-08-01 13:55:00,52.27,52.29,52.22,52.26,20348.0,46.377,46.3948,46.3327,46.3682,20348.0
2022-08-01 14:00:00,52.27,52.27,52.14,52.23,77844.0,46.377,46.377,46.2617,46.3416,77844.0
2022-08-01 14:05:00,52.23,52.33,52.19,52.32,25820.0,46.3416,46.4303,46.3061,46.4214,25820.0
2022-08-01 14:10:00,52.32,52.39,52.27,52.39,18519.0,46.4214,46.4835,46.377,46.4835,18519.0
2022-08-01 14:15:00,52.4,52.44,52.32,52.34,24040.0,46.4924,46.5279,46.4214,46.4392,24040.0
2022-08-01 14:20:00,52.36,52.42,52.33,52.41,20285.0,46.4569,46.5101,46.4303,46.5013,20285.0
2022-08-01 14:25:00,52.42,52.46,52.39,52.43,17787.0,46.5101,46.5456,46.4835,46.519,17787.0
2022-08-01 14:30:00,52.43,52.44,52.37,52.4,33748.0,46.519,46.5279,46.4658,46.4924,33748.0
2022-08-01 14:35:00,52.4,52.45,52.37,52.44,19978.0,46.4924,46.5368,46.4658,46.5279,19978.0
2022-08-01 14:40:00,52.45,52.47,52.37,52.39,16718.0,46.5368,46.5545,46.4658,46.4835,16718.0
2022-08-01 14:45:00,52.39,52.44,52.38,52.41,18606.0,46.4835,46.5279,46.4746,46.5013,18606.0
2022-08-01 14:50:00,52.4,52.42,52.36,52.4,16249.0,46.4924,46.5101,46.4569,46.4924,16249.0
2022-08-01 14:55:00,52.4,52.54,52.39,52.49,31285.0,46.4924,46.6166,46.4835,46.5722,31285.0
2022-08-01 15:00:00,52.48,52.49,52.41,52.45,25742.0,46.5634,46.5722,46.5013,46.5368,25742.0
2022-08-01 15:05:00,52.46,52.6,52.45,52.58,50201.0,46.5456,46.6698,46.5368,46.6521,50201.0
2022-08-01 15:10:00,52.58,52.61,52.56,52.61,70983.0,46.6521,46.6787,46.6344,46.6787,70983.0
2022-08-01 15:15:00,52.61,52.61,52.56,52.57,50774.0,46.6787,46.6787,46.6344,46.6432,50774.0
2022-08-01 15:20:00,52.55,52.56,52.44,52.45,51057.0,46.6255,46.6344,46.5279,46.5368,51057.0
2022-08-01 15:25:00,52.45,52.53,52.44,52.52,25645.0,46.5368,46.6077,46.5279,46.5989,25645.0
2022-08-01 15:30:00,52.51,52.58,52.48,52.55,22768.0,46.59,46.6521,46.5634,46.6255,22768.0
2022-08-01 15:35:00,52.55,52.58,52.51,52.55,33092.0,46.6255,46.6521,46.59,46.6255,33092.0
2022-08-01 15:40:00,52.56,52.59,52.51,52.52,22707.0,46.6344,46.661,46.59,46.5989,22707.0
2022-08-01 15:45:00,52.52,52.55,52.48,52.52,32826.0,46.5989,46.6255,46.5634,46.5989,32826.0
2022-08-01 15:50:00,52.52,52.56,52.46,52.5,73833.0,46.5989,46.6344,46.5456,46.5811,73833.0
2022-08-01 15:55:00,52.5,52.5,52.32,52.34,178733.0,46.5811,46.5811,46.4214,46.4392,178733.0
2022-08-02 09:30:00,53.03,53.17,52.95,53.05,198296.0,47.0514,47.1756,46.9804,47.0691,198296.0
2022-08-02 09:35:00,53.08,53.26,52.96,53.1,95320.0,47.0957,47.2554,46.9893,47.1135,95320.0
2022-08-02 09:40:00,53.09,53.12,52.98,53.0,69606.0,47.1046,47.1312,47.007,47.0247,69606.0
2022-08-02 09:45:00,53.02,53.13,52.9,52.9,77191.0,47.0425,47.1401,46.936,46.936,77191.0
2022-08-02 09:50:00,52.9,52.91,52.74,52.91,59295.0,46.936,46.9449,46.7941,46.9449,59295.0
2022-08-02 09:55:00,52.91,52.98,52.86,52.87,58604.0,46.9449,47.007,46.9005,46.9094,58604.0
2022-08-02 10:00:00,52.86,52.87,52.59,52.62,52135.0,46.9005,46.9094,46.661,46.6876,52135.0
2022-08-02 10:05:00,52.62,52.71,52.53,52.54,60795.0,46.6876,46.7674,46.6077,46.6166,60795.0
2022-08-02 10:10:00,52.52,52.6,52.42,52.57,82485.0,46.5989,46.6698,46.5101,46.6432,82485.0
2022-08-02 10:15:00,52.58,52.78,52.56,52.76,54946.0,46.6521,46.8295,46.6344,46.8118,54946.0
2022-08-02 10:20:00,52.76,52.79,52.6,52.65,62644.0,46.8118,46.8384,46.6698,46.7142,62644.0
2022-08-02 10:25:00,52.64,52.72,52.62,52.72,50402.0,46.7053,46.7763,46.6876,46.7763,50402.0
2022-08-02 10:30:00,52.72,52.75,52.65,52.66,43084.0,46.7763,46.8029,46.7142,46.7231,43084.0
2022-08-02 10:35:00,52.66,52.66,52.51,52.61,56722.0,46.7231,46.7231,46.59,46.6787,56722.0
2022-08-02 10:40:00,52.61,52.75,52.55,52.72,32412.0,46.6787,46.8029,46.6255,46.7763,32412.0
2022-08-02 10:45:00,52.73,52.9,52.71,52.9,42677.0,46.7852,46.936,46.7674,46.936,42677.0
2022-08-02 10:50:00,52.9,52.97,52.87,52.95,28369.0,46.936,46.9981,46.9094,46.9804,28369.0
2022-08-02 10:55:00,52.93,52.93,52.71,52.77,36820.0,46.9626,46.9626,46.7674,46.8207,36820.0
2022-08-02 11:00:00,52.77,52.81,52.71,52.72,55594.0,46.8207,46.8562,46.7674,46.7763,55594.0
2022-08-02 11:05:00,52.72,52.77,52.68,52.76,41553.0,46.7763,46.8207,46.7408,46.8118,41553.0
2022-08-02 11:10:00,52.76,52.79,52.72,52.72,40920.0,46.8118,46.8384,46.7763,46.7763,40920.0
2022-08-02 11:15:00,52.72,52.92,52.72,52.91,51022.0,46.7763,46.9538,46.7763,46.9449,51022.0
2022-08-02 11:20:00,52.91,52.94,52.87,52.91,40052.0,46.9449,46.9715,46.9094,46.9449,40052.0
2022-08-02 11:25:00,52.91,53.01,52.9,53.01,133386.0,46.9449,47.0336,46.936,47.0336,133386.0
2022-08-02 11:30:00,52.99,53.01,52.88,52.92,96929.0,47.0159,47.0336,46.9183,46.9538,96929.0
2022-08-02 11:35:00,52.93,52.97,52.9,52.93,54522.0,46.9626,46.9981,46.936,46.9626,54522.0
2022-08-02 11:40:00,52.93,52.99,52.9,52.96,18549.0,46.9626,47.0159,46.936,46.9893,18549.0
2022-08-02 11:45:00,52.96,52.98,52.91,52.95,36720.0,46.9893,47.007,46.9449,46.9804,36720.0
2022-08-02 11:50:00,52.96,52.98,52.88,52.9,22166.0,46.9893,47.007,46.9183,46.936,22166.0
2022-08-02 11:55:00,52.89,52.91,52.87,52.88,19601.0,46.9271,46.9449,46.9094,46.9183,19601.0
2022-08-02 12:00:00,52.88,52.97,52.86,52.94,19159.0,46.9183,46.9981,46.9005,46.9715,19159.0
2022-08-02 12:05:00,52.93,52.93,52.83,52.85,25916.0,46.9626,46.9626,46.8739,46.8917,25916.0
2022-08-02 12:10:00,52.84,52.9,52.84,52.9,21710.0,46.8828,46.936,46.8828,46.936,21710.0
2022-08-02 12:15:00,52.89,52.97,52.88,52.96,30201.0,46.9271,46.9981,46.9183,46.9893,30201.0
2022-08-02 12:20:00,52.97,53.05,52.97,53.05,42329.0,46.9981,47.0691,46.9981,47.0691,42329.0
2022-08-02 12:25:00,53.06,53.06,52.97,52.98,23969.0,47.078,47.078,46.9981,47.007,23969.0
2022-08-02 12:30:00,53.0,53.03,52.97,53.01,35212.0,47.0247,47.0514,46.9981,47.0336,35212.0
2022-08-02 12:35:00,53.01,53.08,53.01,53.05,23077.0,47.0336,47.0957,47.0336,47.0691,23077.0
2022-08-02 12:40:00,53.05,53.1,53.03,53.09,31049.0,47.0691,47.1135,47.0514,47.1046,31049.0
2022-08-02 12:45:00,53.09,53.1,53.0,53.03,14565.0,47.1046,47.1135,47.0247,47.0514,14565.0
2022-08-02 12:50:00,53.03,53.09,53.01,53.07,14801.0,47.0514,47.1046,47.0336,47.0869,14801.0
2022-08-02 12:55:00,53.08,53.09,53.03,53.04,12863.0,47.0957,47.1046,47.0514,47.0602,12863.0
2022-08-02 13:00:00,53.03,53.09,53.03,53.09,13651.0,47.0514,47.1046,47.0514,47.1046,13651.0
2022-08-02 13:05:00,53.08,53.14,53.06,53.12,18932.0,47.0957,47.149,47.078,47.1312,18932.0
2022-08-02 13:10:00,53.12,53.14,53.03,53.08,22380.0,47.1312,47.149,47.0514,47.0957,22380.0
2022-08-02 13:15:00,53.08,53.12,53.06,53.12,43602.0,47.0957,47.1312,47.078,47.1312,43602.0
2022-08-02 13:20:00,53.1,53.1,53.01,53.02,26860.0,47.1135,47.1135,47.0336,47.0425,26860.0
2022-08-02 13:25:00,53.03,53.06,53.0,53.04,33798.0,47.0514,47.078,47.0247,47.0602,33798.0
2022-08-02 13:30:00,53.02,53.03,52.93,52.97,51410.0,47.0425,47.0514,46.9626,46.9981,51410.0
2022-08-02 13:35:00,52.95,53.02,52.94,52.97,60380.0,46.9804,47.0425,46.9715,46.9981,60380.0
2022-08-02 13:40:00,52.97,53.05,52.95,53.05,34221.0,46.9981,47.0691,46.9804,47.0691,34221.0
2022-08-02 13:45:00,53.04,53.06,52.95,52.96,34769.0,47.0602,47.078,46.9804,46.9893,34769.0
2022-08-02 13:50:00,52.96,53.01,52.92,53.01,32117.0,46.9893,47.0336,46.9538,47.0336,32117.0
2022-08-02 13:55:00,53.01,53.05,52.98,53.04,34556.0,47.0336,47.0691,47.007,47.0602,34556.0
2022-08-02 14:00:00,53.03,53.06,52.97,53.0,51665.0,47.0514,47.078,46.9981,47.0247,51665.0
2022-08-02 14:05:00,53.0,53.04,52.95,53.04,24742.0,47.0247,47.0602,46.9804,47.0602,24742.0
2022-08-02 14:10:00,53.05,53.09,53.01,53.07,41880.0,47.0691,47.1046,47.0336,47.0869,41880.0
2022-08-02 14:15:00,53.06,53.07,52.97,53.04,55035.0,47.078,47.0869,46.9981,47.0602,55035.0
2022-08-02 14:20:00,53.03,53.12,53.0,53.09,43814.0,47.0514,47.1312,47.0247,47.1046,43814.0
2022-08-02 14:25:00,53.08,53.12,53.04,53.08,33881.0,47.0957,47.1312,47.0602,47.0957,33881.0
2022-08-02 14:30:00,53.07,53.12,53.06,53.09,31160.0,47.0869,47.1312,47.078,47.1046,31160.0
2022-08-02 14:35:00,53.07,53.12,53.05,53.08,88428.0,47.0869,47.1312,47.0691,47.0957,88428.0
2022-08-02 14:40:00,53.08,53.14,53.08,53.13,34262.0,47.0957,47.149,47.0957,47.1401,34262.0
2022-08-02 14:45:00,53.12,53.12,53.03,53.08,19952.0,47.1312,47.1312,47.0514,47.0957,19952.0
2022-08-02 14:50:00,53.08,53.1,52.99,53.02,14242.0,47.0957,47.1135,47.0159,47.0425,14242.0
2022-08-02 14:55:00,53.01,53.01,52.96,53.01,20392.0,47.0336,47.0336,46.9893,47.0336,20392.0
2022-08-02 15:00:00,53.01,53.02,52.97,53.0,18306.0,47.0336,47.0425,46.9981,47.0247,18306.0
2022-08-02 15:05:00,52.99,53.01,52.95,52.98,26923.0,47.0159,47.0336,46.9804,47.007,26923.0
2022-08-02 15:10:00,52.98,53.0,52.95,53.0,25921.0,47.007,47.0247,46.9804,47.0247,25921.0
2022-08-02 15:15:00,52.99,53.0,52.88,52.91,23017.0,47.0159,47.0247,46.9183,46.9449,23017.0
2022-08-02 15:20:00,52.91,52.92,52.86,52.89,18119.0,46.9449,46.9538,46.9005,46.9271,18119.0
2022-08-02 15:25:00,52.89,52.97,52.88,52.97,18218.0,46.9271,46.9981,46.9183,46.9981,18218.0
2022-08-02 15:30:00,52.96,52.98,52.93,52.97,38959.0,46.9893,47.007,46.9626,46.9981,38959.0
2022-08-02 15:35:00,52.96,53.04,52.96,53.01,70363.0,46.9893,47.0602,46.9893,47.0336,70363.0
2022-08-02 15:40:00,53.01,53.02,52.97,53.01,48653.0,47.0336,47.0425,46.9981,47.0336,48653.0
2022-08-02 15:45:00,53.0,53.02,52.87,52.9,119185.0,47.0247,47.0425,46.9094,46.936,119185.0
2022-08-02 15:50:00,52.9,52.93,52.84,52.85,102506.0,46.936,46.9626,46.8828,46.8917,102506.0
2022-08-02 15:55:00,52.85,52.85,52.72,52.74,210139.0,46.8917,46.8917,46.7763,46.7941,210139.0
2022-08-03 09:30:00,53.56,53.58,53.12,53.3,171928.0,47.5216,47.5394,47.1312,47.2909,171928.0
2022-08-03 09:35:00,53.31,53.46,53.27,53.41,66522.0,47.2998,47.4329,47.2643,47.3885,66522.0
2022-08-03 09:40:00,53.43,53.47,53.26,53.26,68735.0,47.4063,47.4418,47.2554,47.2554,68735.0
2022-08-03 09:45:00,53.27,53.46,53.27,53.45,38205.0,47.2643,47.4329,47.2643,47.424,38205.0
2022-08-03 09:50:00,53.47,53.52,53.36,53.42,31283.0,47.4418,47.4861,47.3442,47.3974,31283.0
2022-08-03 09:55:00,53.41,53.41,53.25,53.27,25779.0,47.3885,47.3885,47.2466,47.2643,25779.0
2022-08-03 10:00:00,53.27,53.27,52.97,53.09,45203.0,47.2643,47.2643,46.9981,47.1046,45203.0
2022-08-03 10:05:00,53.1,53.13,53.0,53.07,59479.0,47.1135,47.1401,47.0247,47.0869,59479.0
2022-08-03 10:10:00,53.08,53.17,53.01,53.16,24547.0,47.0957,47.1756,47.0336,47.1667,24547.0
2022-08-03 10:15:00,53.17,53.2,52.9,52.92,16778.0,47.1756,47.2022,46.936,46.9538,16778.0
2022-08-03 10:20:00,52.9,52.93,52.83,52.91,31818.0,46.936,46.9626,46.8739,46.9449,31818.0
2022-08-03 10:25:00,52.91,53.1,52.89,53.1,22449.0,46.9449,47.1135,46.9271,47.1135,22449.0
2022-08-03 10:30:00,53.09,53.12,52.97,52.98,59369.0,47.1046,47.1312,46.9981,47.007,59369.0
2022-08-03 10:35:00,52.98,52.98,52.72,52.78,93831.0,47.007,47.007,46.7763,46.8295,93831.0
2022-08-03 10:40:00,52.78,52.83,52.7,52.82,57616.0,46.8295,46.8739,46.7586,46.865,57616.0
2022-08-03 10:45:00,52.81,52.81,52.66,52.77,74291.0,46.8562,46.8562,46.7231,46.8207,74291.0
2022-08-03 10:50:00,52.76,52.76,52.49,52.5,44148.0,46.8118,46.8118,46.5722,46.5811,44148.0
2022-08-03 10:55:00,52.5,52.52,52.31,52.31,78573.0,46.5811,46.5989,46.4125,46.4125,78573.0
2022-08-03 11:00:00,52.31,52.46,52.28,52.32,24738.0,46.4125,46.5456,46.3859,46.4214,24738.0
2022-08-03 11:05:00,52.34,52.37,52.3,52.37,19481.0,46.4392,46.4658,46.4037,46.4658,19481.0
2022-08-03 11:10:00,52.36,52.44,52.31,52.41,14181.0,46.4569,46.5279,46.4125,46.5013,14181.0
2022-08-03 11:15:00,52.39,52.53,52.34,52.48,49621.0,46.4835,46.6077,46.4392,46.5634,49621.0
2022-08-03 11:20:00,52.5,52.6,52.5,52.54,17450.0,46.5811,46.6698,46.5811,46.6166,17450.0
2022-08-03 11:25:00,52.53,52.6,52.53,52.59,21309.0,46.6077,46.6698,46.6077,46.661,21309.0
2022-08-03 11:30:00,52.57,52.7,52.56,52.62,154165.0,46.6432,46.7586,46.6344,46.6876,154165.0
2022-08-03 11:35:00,52.62,52.66,52.59,52.62,65926.0,46.6876,46.7231,46.661,46.6876,65926.0
2022-08-03 11:40:00,52.64,52.65,52.54,52.55,19113.0,46.7053,46.7142,46.6166,46.6255,19113.0
2022-08-03 11:45:00,52.55,52.61,52.51,52.58,17852.0,46.6255,46.6787,46.59,46.6521,17852.0
2022-08-03 11:50:00,52.57,52.57,52.46,52.52,17642.0,46.6432,46.6432,46.5456,46.5989,17642.0
2022-08-03 11:55:00,52.52,52.57,52.43,52.48,20027.0,46.5989,46.6432,46.519,46.5634,20027.0
2022-08-03 12:00:00,52.47,52.47,52.39,52.42,37366.0,46.5545,46.5545,46.4835,46.5101,37366.0
2022-08-03 12:05:00,52.41,52.45,52.32,52.32,34113.0,46.5013,46.5368,46.4214,46.4214,34113.0
2022-08-03 12:10:00,52.34,52.4,52.3,52.36,24438.0,46.4392,46.4924,46.4037,46.4569,24438.0
2022-08-03 12:15:00,52.36,52.38,52.27,52.29,99178.0,46.4569,46.4746,46.377,46.3948,99178.0
2022-08-03 12:20:00,52.28,52.39,52.28,52.36,46905.0,46.3859,46.4835,46.3859,46.4569,46905.0
2022-08-03 12:25:00,52.35,52.35,52.26,52.27,20936.0,46.448,46.448,46.3682,46.377,20936.0
2022-08-03 12:30:00,52.27,52.34,52.21,52.32,63757.0,46.377,46.4392,46.3238,46.4214,63757.0
2022-08-03 12:35:00,52.32,52.38,52.25,52.26,27346.0,46.4214,46.4746,46.3593,46.3682,27346.0
2022-08-03 12:40:00,52.25,52.32,52.22,52.29,23740.0,46.3593,46.4214,46.3327,46.3948,23740.0
2022-08-03 12:45:00,52.29,52.33,52.26,52.32,34508.0,46.3948,46.4303,46.3682,46.4214,34508.0
2022-08-03 12:50:00,52.33,52.33,52.27,52.28,10990.0,46.4303,46.4303,46.377,46.3859,10990.0
2022-08-03 12:55:00,52.29,52.31,52.27,52.29,12700.0,46.3948,46.4125,46.377,46.3948,12700.0
2022-08-03 13:00:00,52.29,52.31,52.26,52.29,5935.0,46.3948,46.4125,46.3682,46.3948,5935.0
2022-08-03 13:05:00,52.3,52.32,52.24,52.26,11299.0,46.4037,46.4214,46.3504,46.3682,11299.0
2022-08-03 13:10:00,52.26,52.26,52.15,52.18,28887.0,46.3682,46.3682,46.2706,46.2972,28887.0
2022-08-03 13:15:00,52.16,52.18,52.12,52.13,25219.0,46.2794,46.2972,46.244,46.2528,25219.0
2022-08-03 13:20:00,52.12,52.24,52.09,52.23,12009.0,46.244,46.3504,46.2173,46.3416,12009.0
2022-08-03 13:25:00,52.23,52.38,52.21,52.38,31514.0,46.3416,46.4746,46.3238,46.4746,31514.0
2022-08-03 13:30:00,52.38,52.41,52.33,52.38,18978.0,46.4746,46.5013,46.4303,46.4746,18978.0
2022-08-03 13:35:00,52.37,52.4,52.31,52.35,19046.0,46.4658,46.4924,46.4125,46.448,19046.0
2022-08-03 13:40:00,52.34,52.35,52.29,52.34,10952.0,46.4392,46.448,46.3948,46.4392,10952.0
2022-08-03 13:45:00,52.37,52.47,52.36,52.46,13349.0,46.4658,46.5545,46.4569,46.5456,13349.0
2022-08-03 13:50:00,52.47,52.62,52.47,52.6,32695.0,46.5545,46.6876,46.5545,46.6698,32695.0
2022-08-03 13:55:00,52.61,52.61,52.47,52.54,6963.0,46.6787,46.6787,46.5545,46.6166,6963.0
2022-08-03 14:00:00,52.55,52.61,52.48,52.59,34562.0,46.6255,46.6787,46.5634,46.661,34562.0
2022-08-03 14:05:00,52.61,52.65,52.59,52.64,33268.0,46.6787,46.7142,46.661,46.7053,33268.0
2022-08-03 14:10:00,52.65,52.65,52.55,52.56,19621.0,46.7142,46.7142,46.6255,46.6344,19621.0
2022-08-03 14:15:00,52.55,52.58,52.47,52.48,21063.0,46.6255,46.6521,46.5545,46.5634,21063.0
2022-08-03 14:20:00,52.46,52.52,52.44,52.51,17519.0,46.5456,46.5989,46.5279,46.59,17519.0
2022-08-03 14:25:00,52.5,52.5,52.4,52.42,13751.0,46.5811,46.5811,46.4924,46.5101,13751.0
2022-08-03 14:30:00,52.41,52.48,52.39,52.41,16875.0,46.5013,46.5634,46.4835,46.5013,16875.0
2022-08-03 14:35:00,52.39,52.4,52.34,52.35,16774.0,46.4835,46.4924,46.4392,46.448,16774.0
2022-08-03 14:40:00,52.34,52.39,52.34,52.36,12470.0,46.4392,46.4835,46.4392,46.4569,12470.0
2022-08-03 14:45:00,52.37,52.44,52.35,52.43,26597.0,46.4658,46.5279,46.448,46.519,26597.0
2022-08-03 14:50:00,52.43,52.44,52.35,52.44,13252.0,46.519,46.5279,46.448,46.5279,13252.0
2022-08-03 14:55:00,52.43,52.47,52.41,52.46,25085.0,46.519,46.5545,46.5013,46.5456,25085.0
2022-08-03 15:00:00,52.44,52.49,52.43,52.49,12417.0,46.5279,46.5722,46.519,46.5722,12417.0
2022-08-03 15:05:00,52.48,52.54,52.46,52.52,15437.0,46.5634,46.6166,46.5456,46.5989,15437.0
2022-08-03 15:10:00,52.51,52.54,52.47,52.54,17500.0,46.59,46.6166,46.5545,46.6166,17500.0
2022-08-03 15:15:00,52.53,52.58,52.5,52.57,35837.0,46.6077,46.6521,46.5811,46.6432,35837.0
2022-08-03 15:20:00,52.58,52.63,52.54,52.6,21098.0,46.6521,46.6965,46.6166,46.6698,21098.0
2022-08-03 15:25:00,52.58,52.61,52.56,52.57,33083.0,46.6521,46.6787,46.6344,46.6432,33083.0
2022-08-03 15:30:00,52.58,52.6,52.55,52.55,25246.0,46.6521,46.6698,46.6255,46.6255,25246.0
2022-08-03 15:35:00,52.55,52.56,52.45,52.46,91028.0,46.6255,46.6344,46.5368,46.5456,91028.0
2022-08-03 15:40:00,52.46,52.5,52.45,52.5,42222.0,46.5456,46.5811,46.5368,46.5811,42222.0
2022-08-03 15:45:00,52.48,52.49,52.43,52.47,38666.0,46.5634,46.5722,46.519,46.5545,38666.0
2022-08-03 15:50:00,52.47,52.52,52.44,52.5,73242.0,46.5545,46.5989,46.5279,46.5811,73242.0
2022-08-03 15:55:00,52.5,52.5,52.33,52.34,129043.0,46.5811,46.5811,46.4303,46.4392,129043.0
2022-08-04 09:30:00,52.15,52.21,51.95,51.98,237534.0,46.2706,46.3238,46.0931,46.1197,237534.0
2022-08-04 09:35:00,51.98,52.04,51.79,51.81,109415.0,46.1197,46.173,45.9512,45.9689,109415.0
2022-08-04 09:40:00,51.78,51.98,51.68,51.94,58217.0,45.9423,46.1197,45.8536,46.0843,58217.0
2022-08-04 09:45:00,51.92,52.11,51.81,52.05,139871.0,46.0665,46.2351,45.9689,46.1818,139871.0
2022-08-04 09:50:00,52.07,52.16,51.97,52.09,126376.0,46.1996,46.2794,46.1109,46.2173,126376.0
2022-08-04 09:55:00,52.09,52.11,51.89,51.94,58003.0,46.2173,46.2351,46.0399,46.0843,58003.0
2022-08-04 10:00:00,51.95,52.09,51.86,52.05,41907.0,46.0931,46.2173,46.0133,46.1818,41907.0
2022-08-04 10:05:00,52.05,52.14,52.0,52.13,59953.0,46.1818,46.2617,46.1375,46.2528,59953.0
2022-08-04 10:10:00,52.13,52.2,52.08,52.08,84905.0,46.2528,46.3149,46.2085,46.2085,84905.0
2022-08-04 10:15:00,52.07,52.07,51.92,52.01,64788.0,46.1996,46.1996,46.0665,46.1464,64788.0
2022-08-04 10:20:00,52.01,52.01,51.85,51.94,70168.0,46.1464,46.1464,46.0044,46.0843,70168.0
2022-08-04 10:25:00,51.91,52.13,51.89,52.04,146677.0,46.0576,46.2528,46.0399,46.173,146677.0
2022-08-04 10:30:00,52.03,52.07,51.93,51.93,81400.0,46.1641,46.1996,46.0754,46.0754,81400.0
2022-08-04 10:35:00,51.91,52.0,51.85,51.9,53821.0,46.0576,46.1375,46.0044,46.0488,53821.0
2022-08-04 10:40:00,51.9,51.95,51.76,51.76,30124.0,46.0488,46.0931,45.9245,45.9245,30124.0
2022-08-04 10:45:00,51.77,51.84,51.74,51.8,38584.0,45.9334,45.9955,45.9068,45.96,38584.0
2022-08-04 10:50:00,51.78,51.78,51.69,51.72,52920.0,45.9423,45.9423,45.8624,45.8891,52920.0
2022-08-04 10:55:00,51.72,51.77,51.62,51.64,60635.0,45.8891,45.9334,45.8003,45.8181,60635.0
2022-08-04 11:00:00,51.65,51.67,51.56,51.6,33956.0,45.8269,45.8447,45.7471,45.7826,33956.0
2022-08-04 11:05:00,51.61,51.68,51.6,51.63,63885.0,45.7915,45.8536,45.7826,45.8092,63885.0
2022-08-04 11:10:00,51.63,51.67,51.58,51.63,31868.0,45.8092,45.8447,45.7648,45.8092,31868.0
2022-08-04 11:15:00,51.62,51.69,51.56,51.69,42984.0,45.8003,45.8624,45.7471,45.8624,42984.0
2022-08-04 11:20:00,51.69,51.87,51.69,51.81,34463.0,45.8624,46.0221,45.8624,45.9689,34463.0
2022-08-04 11:25:00,51.8,51.87,51.77,51.81,45985.0,45.96,46.0221,45.9334,45.9689,45985.0
2022-08-04 11:30:00,51.82,51.86,51.69,51.72,297301.0,45.9778,46.0133,45.8624,45.8891,297301.0
2022-08-04 11:35:00,51.73,51.75,51.63,51.64,38654.0,45.8979,45.9157,45.8092,45.8181,38654.0
2022-08-04 11:40:00,51.64,51.65,51.47,51.47,20065.0,45.8181,45.8269,45.6672,45.6672,20065.0
2022-08-04 11:45:00,51.47,51.54,51.45,51.47,6492.0,45.6672,45.7293,45.6495,45.6672,6492.0
2022-08-04 11:50:00,51.47,51.54,51.44,51.5,16058.0,45.6672,45.7293,45.6406,45.6939,16058.0
2022-08-04 11:55:00,51.48,51.57,51.46,51.55,19141.0,45.6761,45.756,45.6584,45.7382,19141.0
2022-08-04 12:00:00,51.52,51.55,51.44,51.48,21708.0,45.7116,45.7382,45.6406,45.6761,21708.0
2022-08-04 12:05:00,51.47,51.48,51.4,51.41,19953.0,45.6672,45.6761,45.6051,45.614,19953.0
2022-08-04 12:10:00,51.42,51.48,51.42,51.45,19791.0,45.6229,45.6761,45.6229,45.6495,19791.0
2022-08-04 12:15:00,51.44,51.47,51.38,51.42,14185.0,45.6406,45.6672,45.5874,45.6229,14185.0
2022-08-04 12:20:00,51.41,51.48,51.38,51.41,33238.0,45.614,45.6761,45.5874,45.614,33238.0
2022-08-04 12:25:00,51.4,51.43,51.37,51.4,20562.0,45.6051,45.6317,45.5785,45.6051,20562.0
2022-08-04 12:30:00,51.42,51.54,51.42,51.54,18524.0,45.6229,45.7293,45.6229,45.7293,18524.0
2022-08-04 12:35:00,51.54,51.54,51.43,51.44,28149.0,45.7293,45.7293,45.6317,45.6406,28149.0
2022-08-04 12:40:00,51.43,51.46,51.35,51.46,19465.0,45.6317,45.6584,45.5608,45.6584,19465.0
2022-08-04 12:45:00,51.46,51.46,51.25,51.26,21996.0,45.6584,45.6584,45.472,45.4809,21996.0
2022-08-04 12:50:00,51.26,51.36,51.25,51.36,16800.0,45.4809,45.5696,45.472,45.5696,16800.0
2022-08-04 12:55:00,51.33,51.4,51.28,51.37,15216.0,45.543,45.6051,45.4987,45.5785,15216.0
2022-08-04 13:00:00,51.37,51.5,51.36,51.5,13249.0,45.5785,45.6939,45.5696,45.6939,13249.0
2022-08-04 13:05:00,51.49,51.5,51.44,51.49,27328.0,45.685,45.6939,45.6406,45.685,27328.0
2022-08-04 13:10:00,51.47,51.54,51.46,51.51,14930.0,45.6672,45.7293,45.6584,45.7027,14930.0
2022-08-04 13:15:00,51.53,51.55,51.49,51.55,13039.0,45.7205,45.7382,45.685,45.7382,13039.0
2022-08-04 13:20:00,51.53,51.54,51.46,51.47,13232.0,45.7205,45.7293,45.6584,45.6672,13232.0
2022-08-04 13:25:00,51.46,51.53,51.46,51.48,12172.0,45.6584,45.7205,45.6584,45.6761,12172.0
2022-08-04 13:30:00,51.48,51.51,51.43,51.5,10934.0,45.6761,45.7027,45.6317,45.6939,10934.0
2022-08-04 13:35:00,51.52,51.53,51.46,51.48,12936.0,45.7116,45.7205,45.6584,45.6761,12936.0
2022-08-04 13:40:00,51.47,51.52,51.45,51.5,14717.0,45.6672,45.7116,45.6495,45.6939,14717.0
2022-08-04 13:45:00,51.47,51.53,51.45,51.53,9509.0,45.6672,45.7205,45.6495,45.7205,9509.0
2022-08-04 13:50:00,51.54,51.55,51.49,51.53,15346.0,45.7293,45.7382,45.685,45.7205,15346.0
2022-08-04 13:55:00,51.53,51.54,51.47,51.5,16474.0,45.7205,45.7293,45.6672,45.6939,16474.0
2022-08-04 14:00:00,51.51,51.57,51.48,51.56,15633.0,45.7027,45.756,45.6761,45.7471,15633.0
2022-08-04 14:05:00,51.56,51.61,51.52,51.55,20653.0,45.7471,45.7915,45.7116,45.7382,20653.0
2022-08-04 14:10:00,51.54,51.59,51.52,51.59,25284.0,45.7293,45.7737,45.7116,45.7737,25284.0
2022-08-04 14:15:00,51.6,51.64,51.58,51.63,15693.0,45.7826,45.8181,45.7648,45.8092,15693.0
2022-08-04 14:20:00,51.64,51.65,51.6,51.62,15006.0,45.8181,45.8269,45.7826,45.8003,15006.0
2022-08-04 14:25:00,51.63,51.68,51.62,51.66,16309.0,45.8092,45.8536,45.8003,45.8358,16309.0
2022-08-04 14:30:00,51.66,51.71,51.63,51.66,21652.0,45.8358,45.8802,45.8092,45.8358,21652.0
2022-08-04 14:35:00,51.66,51.67,51.58,51.61,21566.0,45.8358,45.8447,45.7648,45.7915,21566.0
2022-08-04 14:40:00,51.6,51.62,51.54,51.62,27266.0,45.7826,45.8003,45.7293,45.8003,27266.0
2022-08-04 14:45:00,51.6,51.64,51.55,51.6,13248.0,45.7826,45.8181,45.7382,45.7826,13248.0
2022-08-04 14:50:00,51.59,51.61,51.52,51.57,23583.0,45.7737,45.7915,45.7116,45.756,23583.0
2022-08-04 14:55:00,51.56,51.57,51.5,51.51,24148.0,45.7471,45.756,45.6939,45.7027,24148.0
2022-08-04 15:00:00,51.5,51.51,51.44,51.46,40464.0,45.6939,45.7027,45.6406,45.6584,40464.0
2022-08-04 15:05:00,51.46,51.46,51.42,51.43,22646.0,45.6584,45.6584,45.6229,45.6317,22646.0
2022-08-04 15:10:00,51.44,51.5,51.42,51.43,27532.0,45.6406,45.6939,45.6229,45.6317,27532.0
2022-08-04 15:15:00,51.43,51.47,51.4,51.44,39391.0,45.6317,45.6672,45.6051,45.6406,39391.0
2022-08-04 15:20:00,51.44,51.44,51.34,51.35,57253.0,45.6406,45.6406,45.5519,45.5608,57253.0
2022-08-04 15:25:00,51.34,51.41,51.33,51.37,35723.0,45.5519,45.614,45.543,45.5785,35723.0
2022-08-04 15:30:00,51.38,51.41,51.29,51.29,56275.0,45.5874,45.614,45.5075,45.5075,56275.0
2022-08-04 15:35:00,51.3,51.3,51.21,51.22,48503.0,45.5164,45.5164,45.4366,45.4454,48503.0
2022-08-04 15:40:00,51.2,51.22,51.15,51.16,60753.0,45.4277,45.4454,45.3833,45.3922,60753.0
2022-08-04 15:45:00,51.16,51.16,51.01,51.03,261601.0,45.3922,45.3922,45.2591,45.2768,261601.0
2022-08-04 15:50:00,51.03,51.07,50.97,51.01,132789.0,45.2768,45.3123,45.2236,45.2591,132789.0
2022-08-04 15:55:00,51.01,51.12,50.93,51.1,325295.0,45.2591,45.3567,45.1881,45.339,325295.0
2022-08-05 09:30:00,50.89,51.24,50.81,51.13,187771.0,45.1526,45.4632,45.0816,45.3656,187771.0
2022-08-05 09:35:00,51.14,51.2,51.07,51.18,82985.0,45.3744,45.4277,45.3123,45.4099,82985.0
2022-08-05 09:40:00,51.16,51.44,51.16,51.41,63365.0,45.3922,45.6406,45.3922,45.614,63365.0
2022-08-05 09:45:00,51.42,51.6,51.39,51.58,103854.0,45.6229,45.7826,45.5963,45.7648,103854.0
2022-08-05 09:50:00,51.6,51.67,51.56,51.62,86480.0,45.7826,45.8447,45.7471,45.8003,86480.0
2022-08-05 09:55:00,51.62,51.81,51.61,51.79,62366.0,45.8003,45.9689,45.7915,45.9512,62366.0
2022-08-05 10:00:00,51.8,52.02,51.7,51.92,69399.0,45.96,46.1552,45.8713,46.0665,69399.0
2022-08-05 10:05:00,51.92,51.95,51.78,51.9,68888.0,46.0665,46.0931,45.9423,46.0488,68888.0
2022-08-05 10:10:00,51.92,51.95,51.79,51.9,39582.0,46.0665,46.0931,45.9512,46.0488,39582.0
2022-08-05 10:15:00,51.9,51.91,51.77,51.8,48975.0,46.0488,46.0576,45.9334,45.96,48975.0
2022-08-05 10:20:00,51.8,51.87,51.79,51.83,48361.0,45.96,46.0221,45.9512,45.9867,48361.0
2022-08-05 10:25:00,51.83,51.99,51.81,51.99,41206.0,45.9867,46.1286,45.9689,46.1286,41206.0
2022-08-05 10:30:00,51.99,52.01,51.89,51.94,31792.0,46.1286,46.1464,46.0399,46.0843,31792.0
2022-08-05 10:35:00,51.93,52.07,51.93,52.07,36773.0,46.0754,46.1996,46.0754,46.1996,36773.0
2022-08-05 10:40:00,52.06,52.13,52.05,52.1,33920.0,46.1907,46.2528,46.1818,46.2262,33920.0
2022-08-05 10:45:00,52.11,52.16,52.05,52.14,25024.0,46.2351,46.2794,46.1818,46.2617,25024.0
2022-08-05 10:50:00,52.15,52.16,52.07,52.07,39674.0,46.2706,46.2794,46.1996,46.1996,39674.0
2022-08-05 10:55:00,52.08,52.09,52.0,52.03,62860.0,46.2085,46.2173,46.1375,46.1641,62860.0
2022-08-05 11:00:00,52.03,52.09,51.99,52.09,38233.0,46.1641,46.2173,46.1286,46.2173,38233.0
2022-08-05 11:05:00,52.08,52.1,51.99,52.09,23902.0,46.2085,46.2262,46.1286,46.2173,23902.0
2022-08-05 11:10:00,52.1,52.12,51.98,52.01,21163.0,46.2262,46.244,46.1197,46.1464,21163.0
2022-08-05 11:15:00,52.0,52.03,51.95,51.96,31155.0,46.1375,46.1641,46.0931,46.102,31155.0
2022-08-05 11:20:00,51.96,52.0,51.86,51.9,29081.0,46.102,46.1375,46.0133,46.0488,29081.0
2022-08-05 11:25:00,51.91,51.91,51.8,51.8,28657.0,46.0576,46.0576,45.96,45.96,28657.0
2022-08-05 11:30:00,51.79,51.87,51.75,51.78,82712.0,45.9512,46.0221,45.9157,45.9423,82712.0
2022-08-05 11:35:00,51.77,51.85,51.74,51.82,40667.0,45.9334,46.0044,45.9068,45.9778,40667.0
2022-08-05 11:40:00,51.81,51.84,51.77,51.8,12923.0,45.9689,45.9955,45.9334,45.96,12923.0
2022-08-05 11:45:00,51.8,51.82,51.66,51.71,13413.0,45.96,45.9778,45.8358,45.8802,13413.0
2022-08-05 11:50:00,51.71,51.83,51.71,51.83,15092.0,45.8802,45.9867,45.8802,45.9867,15092.0
2022-08-05 11:55:00,51.84,51.85,51.73,51.76,11928.0,45.9955,46.0044,45.8979,45.9245,11928.0
2022-08-05 12:00:00,51.77,51.84,51.74,51.8,12938.0,45.9334,45.9955,45.9068,45.96,12938.0
2022-08-05 12:05:00,51.8,51.85,51.74,51.75,30604.0,45.96,46.0044,45.9068,45.9157,30604.0
2022-08-05 12:10:00,51.75,51.81,51.74,51.79,31025.0,45.9157,45.9689,45.9068,45.9512,31025.0
2022-08-05 12:15:00,51.79,51.81,51.76,51.77,9862.0,45.9512,45.9689,45.9245,45.9334,9862.0
2022-08-05 12:20:00,51.76,51.85,51.73,51.75,12879.0,45.9245,46.0044,45.8979,45.9157,12879.0
2022-08-05 12:25:00,51.73,51.81,51.69,51.79,11240.0,45.8979,45.9689,45.8624,45.9512,11240.0
2022-08-05 12:30:00,51.81,51.83,51.76,51.8,11046.0,45.9689,45.9867,45.9245,45.96,11046.0
2022-08-05 12:35:00,51.79,51.85,51.77,51.82,8316.0,45.9512,46.0044,45.9334,45.9778,8316.0
2022-08-05 12:40:00,51.8,51.91,51.78,51.91,12434.0,45.96,46.0576,45.9423,46.0576,12434.0
2022-08-05 12:45:00,51.93,52.02,51.92,52.01,15538.0,46.0754,46.1552,46.0665,46.1464,15538.0
2022-08-05 12:50:00,52.01,52.05,51.99,52.05,13588.0,46.1464,46.1818,46.1286,46.1818,13588.0
2022-08-05 12:55:00,52.05,52.06,51.99,52.01,26157.0,46.1818,46.1907,46.1286,46.1464,26157.0
2022-08-05 13:00:00,52.0,52.08,51.97,52.08,39614.0,46.1375,46.2085,46.1109,46.2085,39614.0
2022-08-05 13:05:00,52.09,52.15,52.05,52.11,25298.0,46.2173,46.2706,46.1818,46.2351,25298.0
2022-08-05 13:10:00,52.12,52.19,52.11,52.11,12134.0,46.244,46.3061,46.2351,46.2351,12134.0
2022-08-05 13:15:00,52.1,52.15,52.08,52.11,10541.0,46.2262,46.2706,46.2085,46.2351,10541.0
2022-08-05 13:20:00,52.1,52.12,52.06,52.11,16519.0,46.2262,46.244,46.1907,46.2351,16519.0
2022-08-05 13:25:00,52.11,52.13,52.02,52.02,8507.0,46.2351,46.2528,46.1552,46.1552,8507.0
2022-08-05 13:30:00,52.02,52.05,51.96,52.02,20022.0,46.1552,46.1818,46.102,46.1552,20022.0
2022-08-05 13:35:00,52.03,52.05,52.0,52.04,15389.0,46.1641,46.1818,46.1375,46.173,15389.0
2022-08-05 13:40:00,52.03,52.1,52.01,52.05,15785.0,46.1641,46.2262,46.1464,46.1818,15785.0
2022-08-05 13:45:00,52.05,52.07,52.01,52.05,18974.0,46.1818,46.1996,46.1464,46.1818,18974.0
2022-08-05 13:50:00,52.06,52.11,52.02,52.07,8816.0,46.1907,46.2351,46.1552,46.1996,8816.0
2022-08-05 13:55:00,52.08,52.11,52.01,52.09,20727.0,46.2085,46.2351,46.1464,46.2173,20727.0
2022-08-05 14:00:00,52.08,52.15,52.05,52.11,18563.0,46.2085,46.2706,46.1818,46.2351,18563.0
2022-08-05 14:05:00,52.11,52.13,52.06,52.07,14392.0,46.2351,46.2528,46.1907,46.1996,14392.0
2022-08-05 14:10:00,52.06,52.09,52.03,52.05,13577.0,46.1907,46.2173,46.1641,46.1818,13577.0
2022-08-05 14:15:00,52.05,52.11,52.05,52.09,13037.0,46.1818,46.2351,46.1818,46.2173,13037.0
2022-08-05 14:20:00,52.08,52.1,52.04,52.09,13752.0,46.2085,46.2262,46.173,46.2173,13752.0
2022-08-05 14:25:00,52.09,52.12,51.96,51.96,23935.0,46.2173,46.244,46.102,46.102,23935.0
2022-08-05 14:30:00,51.97,52.0,51.94,51.99,10939.0,46.1109,46.1375,46.0843,46.1286,10939.0
2022-08-05 14:35:00,51.98,52.02,51.97,51.99,12332.0,46.1197,46.1552,46.1109,46.1286,12332.0
2022-08-05 14:40:00,51.99,52.0,51.94,51.99,14452.0,46.1286,46.1375,46.0843,46.1286,14452.0
2022-08-05 14:45:00,51.98,51.99,51.92,51.94,8912.0,46.1197,46.1286,46.0665,46.0843,8912.0
2022-08-05 14:50:00,51.93,51.95,51.88,51.91,17448.0,46.0754,46.0931,46.031,46.0576,17448.0
2022-08-05 14:55:00,51.9,51.91,51.85,51.91,12447.0,46.0488,46.0576,46.0044,46.0576,12447.0
2022-08-05 15:00:00,51.93,51.97,51.92,51.96,11025.0,46.0754,46.1109,46.0665,46.102,11025.0
2022-08-05 15:05:00,51.96,51.97,51.9,51.97,16589.0,46.102,46.1109,46.0488,46.1109,16589.0
2022-08-05 15:10:00,51.97,51.99,51.94,51.96,27178.0,46.1109,46.1286,46.0843,46.102,27178.0
2022-08-05 15:15:00,51.95,52.02,51.95,52.02,26205.0,46.0931,46.1552,46.0931,46.1552,26205.0
2022-08-05 15:20:00,52.02,52.03,51.95,52.02,14743.0,46.1552,46.1641,46.0931,46.1552,14743.0
2022-08-05 15:25:00,52.01,52.05,51.98,52.03,21677.0,46.1464,46.1818,46.1197,46.1641,21677.0
2022-08-05 15:30:00,52.02,52.04,51.99,52.03,23248.0,46.1552,46.173,46.1286,46.1641,23248.0
2022-08-05 15:35:00,52.02,52.04,51.89,51.9,27247.0,46.1552,46.173,46.0399,46.0488,27247.0
2022-08-05 15:40:00,51.9,51.96,51.87,51.94,46786.0,46.0488,46.102,46.0221,46.0843,46786.0
2022-08-05 15:45:00,51.96,51.97,51.88,51.91,91559.0,46.102,46.1109,46.031,46.0576,91559.0
2022-08-05 15:50:00,51.93,51.96,51.88,51.91,51068.0,46.0754,46.102,46.031,46.0576,51068.0
2022-08-05 15:55:00,51.91,51.92,51.85,51.88,84037.0,46.0576,46.0665,46.0044,46.031,84037.0
2022-08-08 09:30:00,52.69,52.81,52.56,52.76,134435.0,46.7497,46.8562,46.6344,46.8118,134435.0
2022-08-08 09:35:00,52.74,52.86,52.69,52.74,48331.0,46.7941,46.9005,46.7497,46.7941,48331.0
2022-08-08 09:40:00,52.75,52.77,52.58,52.62,61725.0,46.8029,46.8207,46.6521,46.6876,61725.0
2022-08-08 09:45:00,52.62,52.83,52.59,52.68,86661.0,46.6876,46.8739,46.661,46.7408,86661.0
2022-08-08 09:50:00,52.66,52.79,52.66,52.77,62745.0,46.7231,46.8384,46.7231,46.8207,62745.0
2022-08-08 09:55:00,52.77,52.78,52.68,52.73,66783.0,46.8207,46.8295,46.7408,46.7852,66783.0
2022-08-08 10:00:00,52.74,52.81,52.71,52.79,47858.0,46.7941,46.8562,46.7674,46.8384,47858.0
2022-08-08 10:05:00,52.79,52.83,52.64,52.64,58421.0,46.8384,46.8739,46.7053,46.7053,58421.0
2022-08-08 10:10:00,52.64,52.64,52.53,52.58,39817.0,46.7053,46.7053,46.6077,46.6521,39817.0
2022-08-08 10:15:00,52.58,52.67,52.58,52.63,29662.0,46.6521,46.732,46.6521,46.6965,29662.0
2022-08-08 10:20:00,52.65,52.68,52.56,52.6,25790.0,46.7142,46.7408,46.6344,46.6698,25790.0
2022-08-08 10:25:00,52.6,52.64,52.49,52.53,55831.0,46.6698,46.7053,46.5722,46.6077,55831.0
2022-08-08 10:30:00,52.53,52.57,52.47,52.5,22970.0,46.6077,46.6432,46.5545,46.5811,22970.0
2022-08-08 10:35:00,52.49,52.5,52.36,52.37,18110.0,46.5722,46.5811,46.4569,46.4658,18110.0
2022-08-08 10:40:00,52.36,52.38,52.28,52.29,31097.0,46.4569,46.4746,46.3859,46.3948,31097.0
2022-08-08 10:45:00,52.29,52.32,52.22,52.28,44014.0,46.3948,46.4214,46.3327,46.3859,44014.0
2022-08-08 10:50:00,52.29,52.43,52.28,52.43,18643.0,46.3948,46.519,46.3859,46.519,18643.0
2022-08-08 10:55:00,52.42,52.47,52.41,52.44,33263.0,46.5101,46.5545,46.5013,46.5279,33263.0
2022-08-08 11:00:00,52.45,52.51,52.43,52.48,32355.0,46.5368,46.59,46.519,46.5634,32355.0
2022-08-08 11:05:00,52.49,52.54,52.48,52.52,28735.0,46.5722,46.6166,46.5634,46.5989,28735.0
2022-08-08 11:10:00,52.52,52.53,52.45,52.48,17666.0,46.5989,46.6077,46.5368,46.5634,17666.0
2022-08-08 11:15:00,52.47,52.48,52.37,52.37,17842.0,46.5545,46.5634,46.4658,46.4658,17842.0
2022-08-08 11:20:00,52.37,52.55,52.37,52.52,66850.0,46.4658,46.6255,46.4658,46.5989,66850.0
2022-08-08 11:25:00,52.51,52.53,52.47,52.5,16814.0,46.59,46.6077,46.5545,46.5811,16814.0
2022-08-08 11:30:00,52.49,52.49,52.32,52.33,80106.0,46.5722,46.5722,46.4214,46.4303,80106.0
2022-08-08 11:35:00,52.34,52.38,52.27,52.27,35712.0,46.4392,46.4746,46.377,46.377,35712.0
2022-08-08 11:40:00,52.29,52.31,52.16,52.18,30362.0,46.3948,46.4125,46.2794,46.2972,30362.0
2022-08-08 11:45:00,52.16,52.21,52.15,52.15,21973.0,46.2794,46.3238,46.2706,46.2706,21973.0
2022-08-08 11:50:00,52.16,52.31,52.16,52.3,14768.0,46.2794,46.4125,46.2794,46.4037,14768.0
2022-08-08 11:55:00,52.3,52.37,52.3,52.31,19806.0,46.4037,46.4658,46.4037,46.4125,19806.0
2022-08-08 12:00:00,52.31,52.42,52.3,52.41,21339.0,46.4125,46.5101,46.4037,46.5013,21339.0
2022-08-08 12:05:00,52.4,52.41,52.26,52.28,16499.0,46.4924,46.5013,46.3682,46.3859,16499.0
2022-08-08 12:10:00,52.3,52.35,52.27,52.28,17173.0,46.4037,46.448,46.377,46.3859,17173.0
2022-08-08 12:15:00,52.27,52.29,52.16,52.23,33791.0,46.377,46.3948,46.2794,46.3416,33791.0
2022-08-08 12:20:00,52.23,52.33,52.22,52.3,13497.0,46.3416,46.4303,46.3327,46.4037,13497.0
2022-08-08 12:25:00,52.29,52.32,52.22,52.24,22229.0,46.3948,46.4214,46.3327,46.3504,22229.0
2022-08-08 12:30:00,52.24,52.33,52.23,52.31,26312.0,46.3504,46.4303,46.3416,46.4125,26312.0
2022-08-08 12:35:00,52.31,52.31,52.14,52.14,16462.0,46.4125,46.4125,46.2617,46.2617,16462.0
2022-08-08 12:40:00,52.14,52.21,52.13,52.18,30770.0,46.2617,46.3238,46.2528,46.2972,30770.0
2022-08-08 12:45:00,52.16,52.21,52.14,52.2,22711.0,46.2794,46.3238,46.2617,46.3149,22711.0
2022-08-08 12:50:00,52.19,52.22,52.15,52.2,23335.0,46.3061,46.3327,46.2706,46.3149,23335.0
2022-08-08 12:55:00,52.2,52.21,52.11,52.15,33798.0,46.3149,46.3238,46.2351,46.2706,33798.0
2022-08-08 13:00:00,52.15,52.19,52.11,52.14,19141.0,46.2706,46.3061,46.2351,46.2617,19141.0
2022-08-08 13:05:00,52.15,52.25,52.15,52.22,22582.0,46.2706,46.3593,46.2706,46.3327,22582.0
2022-08-08 13:10:00,52.22,52.33,52.2,52.32,18826.0,46.3327,46.4303,46.3149,46.4214,18826.0
2022-08-08 13:15:00,52.3,52.37,52.29,52.36,20163.0,46.4037,46.4658,46.3948,46.4569,20163.0
2022-08-08 13:20:00,52.36,52.37,52.28,52.31,32196.0,46.4569,46.4658,46.3859,46.4125,32196.0
2022-08-08 13:25:00,52.31,52.31,52.13,52.14,22070.0,46.4125,46.4125,46.2528,46.2617,22070.0
2022-08-08 13:30:00,52.13,52.18,52.11,52.17,28086.0,46.2528,46.2972,46.2351,46.2883,28086.0
2022-08-08 13:35:00,52.16,52.2,52.15,52.17,29242.0,46.2794,46.3149,46.2706,46.2883,29242.0
2022-08-08 13:40:00,52.16,52.18,52.11,52.12,26398.0,46.2794,46.2972,46.2351,46.244,26398.0
2022-08-08 13:45:00,52.11,52.12,52.04,52.05,29825.0,46.2351,46.244,46.173,46.1818,29825.0
2022-08-08 13:50:00,52.02,52.11,52.01,52.1,28177.0,46.1552,46.2351,46.1464,46.2262,28177.0
2022-08-08 13:55:00,52.1,52.18,52.1,52.15,25683.0,46.2262,46.2972,46.2262,46.2706,25683.0
2022-08-08 14:00:00,52.16,52.16,52.08,52.08,21697.0,46.2794,46.2794,46.2085,46.2085,21697.0
2022-08-08 14:05:00,52.08,52.24,52.05,52.22,30268.0,46.2085,46.3504,46.1818,46.3327,30268.0
2022-08-08 14:10:00,52.21,52.24,52.16,52.18,24146.0,46.3238,46.3504,46.2794,46.2972,24146.0
2022-08-08 14:15:00,52.18,52.21,52.11,52.16,21100.0,46.2972,46.3238,46.2351,46.2794,21100.0
2022-08-08 14:20:00,52.16,52.2,52.12,52.19,20589.0,46.2794,46.3149,46.244,46.3061,20589.0
2022-08-08 14:25:00,52.18,52.19,52.11,52.18,28313.0,46.2972,46.3061,46.2351,46.2972,28313.0
2022-08-08 14:30:00,52.18,52.21,52.15,52.19,17658.0,46.2972,46.3238,46.2706,46.3061,17658.0
2022-08-08 14:35:00,52.19,52.19,52.1,52.12,14992.0,46.3061,46.3061,46.2262,46.244,14992.0
2022-08-08 14:40:00,52.1,52.12,52.04,52.06,25323.0,46.2262,46.244,46.173,46.1907,25323.0
2022-08-08 14:45:00,52.07,52.07,52.01,52.02,24534.0,46.1996,46.1996,46.1464,46.1552,24534.0
2022-08-08 14:50:00,52.03,52.03,51.93,51.95,46664.0,46.1641,46.1641,46.0754,46.0931,46664.0
2022-08-08 14:55:00,51.95,52.07,51.94,52.06,29840.0,46.0931,46.1996,46.0843,46.1907,29840.0
2022-08-08 15:00:00,52.06,52.14,52.04,52.13,30323.0,46.1907,46.2617,46.173,46.2528,30323.0
2022-08-08 15:05:00,52.13,52.15,52.09,52.15,26890.0,46.2528,46.2706,46.2173,46.2706,26890.0
2022-08-08 15:10:00,52.15,52.15,52.11,52.12,25410.0,46.2706,46.2706,46.2351,46.244,25410.0
2022-08-08 15:15:00,52.13,52.13,52.06,52.1,39647.0,46.2528,46.2528,46.1907,46.2262,39647.0
2022-08-08 15:20:00,52.1,52.14,52.06,52.12,43409.0,46.2262,46.2617,46.1907,46.244,43409.0
2022-08-08 15:25:00,52.13,52.13,52.08,52.1,30193.0,46.2528,46.2528,46.2085,46.2262,30193.0
2022-08-08 15:30:00,52.1,52.1,52.01,52.05,35980.0,46.2262,46.2262,46.1464,46.1818,35980.0
2022-08-08 15:35:00,52.05,52.08,51.99,52.01,38106.0,46.1818,46.2085,46.1286,46.1464,38106.0
2022-08-08 15:40:00,52.02,52.06,52.0,52.05,87351.0,46.1552,46.1907,46.1375,46.1818,87351.0
2022-08-08 15:45:00,52.05,52.06,52.01,52.02,58431.0,46.1818,46.1907,46.1464,46.1552,58431.0
2022-08-08 15:50:00,52.02,52.07,51.95,52.0,96258.0,46.1552,46.1996,46.0931,46.1375,96258.0
2022-08-08 15:55:00,52.0,52.03,51.95,51.96,130922.0,46.1375,46.1641,46.0931,46.102,130922.0
2022-08-09 09:30:00,53.2,53.36,53.15,53.35,211782.0,47.2022,47.3442,47.1578,47.3353,211782.0
2022-08-09 09:35:00,53.35,53.46,53.32,53.38,66447.0,47.3353,47.4329,47.3087,47.3619,66447.0
2022-08-09 09:40:00,53.37,53.41,53.26,53.28,130332.0,47.353,47.3885,47.2554,47.2732,130332.0
2022-08-09 09:45:00,53.28,53.3,53.05,53.22,93949.0,47.2732,47.2909,47.0691,47.2199,93949.0
2022-08-09 09:50:00,53.22,53.3,53.18,53.27,43627.0,47.2199,47.2909,47.1845,47.2643,43627.0
2022-08-09 09:55:00,53.28,53.3,53.19,53.22,68909.0,47.2732,47.2909,47.1933,47.2199,68909.0
2022-08-09 10:00:00,53.22,53.23,53.1,53.15,66144.0,47.2199,47.2288,47.1135,47.1578,66144.0
2022-08-09 10:05:00,53.14,53.25,53.11,53.22,56408.0,47.149,47.2466,47.1223,47.2199,56408.0
2022-08-09 10:10:00,53.22,53.3,53.19,53.27,50003.0,47.2199,47.2909,47.1933,47.2643,50003.0
2022-08-09 10:15:00,53.25,53.29,53.17,53.21,34149.0,47.2466,47.2821,47.1756,47.2111,34149.0
2022-08-09 10:20:00,53.22,53.25,53.11,53.13,42044.0,47.2199,47.2466,47.1223,47.1401,42044.0
2022-08-09 10:25:00,53.14,53.21,53.13,53.18,41736.0,47.149,47.2111,47.1401,47.1845,41736.0
2022-08-09 10:30:00,53.19,53.2,53.12,53.12,44200.0,47.1933,47.2022,47.1312,47.1312,44200.0
2022-08-09 10:35:00,53.12,53.12,52.97,53.03,94667.0,47.1312,47.1312,46.9981,47.0514,94667.0
2022-08-09 10:40:00,53.03,53.16,53.01,53.14,51063.0,47.0514,47.1667,47.0336,47.149,51063.0
2022-08-09 10:45:00,53.13,53.15,53.08,53.1,56527.0,47.1401,47.1578,47.0957,47.1135,56527.0
2022-08-09 10:50:00,53.1,53.12,52.99,53.0,64703.0,47.1135,47.1312,47.0159,47.0247,64703.0
2022-08-09 10:55:00,52.99,53.01,52.95,52.98,65882.0,47.0159,47.0336,46.9804,47.007,65882.0
2022-08-09 11:00:00,52.98,53.01,52.9,52.98,47113.0,47.007,47.0336,46.936,47.007,47113.0
2022-08-09 11:05:00,52.99,53.08,52.98,53.03,57178.0,47.0159,47.0957,47.007,47.0514,57178.0
2022-08-09 11:10:00,53.02,53.04,52.98,53.02,57219.0,47.0425,47.0602,47.007,47.0425,57219.0
2022-08-09 11:15:00,53.02,53.05,52.95,52.96,58613.0,47.0425,47.0691,46.9804,46.9893,58613.0
2022-08-09 11:20:00,52.97,53.01,52.93,52.97,46867.0,46.9981,47.0336,46.9626,46.9981,46867.0
2022-08-09 11:25:00,52.96,53.0,52.88,52.9,35906.0,46.9893,47.0247,46.9183,46.936,35906.0
2022-08-09 11:30:00,52.88,52.9,52.67,52.73,77927.0,46.9183,46.936,46.732,46.7852,77927.0
2022-08-09 11:35:00,52.75,52.78,52.72,52.75,22643.0,46.8029,46.8295,46.7763,46.8029,22643.0
2022-08-09 11:40:00,52.74,52.77,52.7,52.7,16087.0,46.7941,46.8207,46.7586,46.7586,16087.0
2022-08-09 11:45:00,52.69,52.76,52.68,52.71,13893.0,46.7497,46.8118,46.7408,46.7674,13893.0
2022-08-09 11:50:00,52.7,52.7,52.62,52.67,19349.0,46.7586,46.7586,46.6876,46.732,19349.0
2022-08-09 11:55:00,52.67,52.71,52.66,52.68,19961.0,46.732,46.7674,46.7231,46.7408,19961.0
2022-08-09 12:00:00,52.68,52.71,52.64,52.65,13946.0,46.7408,46.7674,46.7053,46.7142,13946.0
2022-08-09 12:05:00,52.66,52.77,52.65,52.72,25399.0,46.7231,46.8207,46.7142,46.7763,25399.0
2022-08-09 12:10:00,52.67,52.69,52.62,52.69,26937.0,46.732,46.7497,46.6876,46.7497,26937.0
2022-08-09 12:15:00,52.69,52.71,52.68,52.71,15612.0,46.7497,46.7674,46.7408,46.7674,15612.0
2022-08-09 12:20:00,52.69,52.74,52.66,52.73,18524.0,46.7497,46.7941,46.7231,46.7852,18524.0
2022-08-09 12:25:00,52.72,52.75,52.67,52.71,16313.0,46.7763,46.8029,46.732,46.7674,16313.0
2022-08-09 12:30:00,52.71,52.75,52.63,52.64,9869.0,46.7674,46.8029,46.6965,46.7053,9869.0
2022-08-09 12:35:00,52.63,52.67,52.59,52.64,19248.0,46.6965,46.732,46.661,46.7053,19248.0
2022-08-09 12:40:00,52.65,52.66,52.6,52.65,9801.0,46.7142,46.7231,46.6698,46.7142,9801.0
2022-08-09 12:45:00,52.65,52.66,52.6,52.63,28085.0,46.7142,46.7231,46.6698,46.6965,28085.0
2022-08-09 12:50:00,52.62,52.62,52.54,52.6,12514.0,46.6876,46.6876,46.6166,46.6698,12514.0
2022-08-09 12:55:00,52.61,52.66,52.58,52.63,17029.0,46.6787,46.7231,46.6521,46.6965,17029.0
2022-08-09 13:00:00,52.65,52.76,52.62,52.75,10357.0,46.7142,46.8118,46.6876,46.8029,10357.0
2022-08-09 13:05:00,52.74,52.77,52.72,52.77,13332.0,46.7941,46.8207,46.7763,46.8207,13332.0
2022-08-09 13:10:00,52.77,52.8,52.73,52.76,13881.0,46.8207,46.8473,46.7852,46.8118,13881.0
2022-08-09 13:15:00,52.75,52.8,52.75,52.76,12477.0,46.8029,46.8473,46.8029,46.8118,12477.0
2022-08-09 13:20:00,52.76,52.8,52.74,52.78,14346.0,46.8118,46.8473,46.7941,46.8295,14346.0
2022-08-09 13:25:00,52.77,52.79,52.76,52.79,6788.0,46.8207,46.8384,46.8118,46.8384,6788.0
2022-08-09 13:30:00,52.8,52.8,52.77,52.77,15786.0,46.8473,46.8473,46.8207,46.8207,15786.0
2022-08-09 13:35:00,52.78,52.8,52.74,52.75,25091.0,46.8295,46.8473,46.7941,46.8029,25091.0
2022-08-09 13:40:00,52.74,52.77,52.66,52.73,20153.0,46.7941,46.8207,46.7231,46.7852,20153.0
2022-08-09 13:45:00,52.73,52.73,52.65,52.69,70978.0,46.7852,46.7852,46.7142,46.7497,70978.0
2022-08-09 13:50:00,52.69,52.69,52.63,52.65,75270.0,46.7497,46.7497,46.6965,46.7142,75270.0
2022-08-09 13:55:00,52.65,52.68,52.62,52.64,67213.0,46.7142,46.7408,46.6876,46.7053,67213.0
2022-08-09 14:00:00,52.64,52.68,52.62,52.62,55322.0,46.7053,46.7408,46.6876,46.6876,55322.0
2022-08-09 14:05:00,52.63,52.67,52.61,52.65,45733.0,46.6965,46.732,46.6787,46.7142,45733.0
2022-08-09 14:10:00,52.65,52.65,52.59,52.61,32682.0,46.7142,46.7142,46.661,46.6787,32682.0
2022-08-09 14:15:00,52.61,52.62,52.5,52.53,34908.0,46.6787,46.6876,46.5811,46.6077,34908.0
2022-08-09 14:20:00,52.53,52.53,52.46,52.48,26435.0,46.6077,46.6077,46.5456,46.5634,26435.0
2022-08-09 14:25:00,52.48,52.51,52.43,52.45,22733.0,46.5634,46.59,46.519,46.5368,22733.0
2022-08-09 14:30:00,52.44,52.46,52.41,52.44,28399.0,46.5279,46.5456,46.5013,46.5279,28399.0
2022-08-09 14:35:00,52.44,52.44,52.38,52.41,24213.0,46.5279,46.5279,46.4746,46.5013,24213.0
2022-08-09 14:40:00,52.42,52.46,52.4,52.45,17575.0,46.5101,46.5456,46.4924,46.5368,17575.0
2022-08-09 14:45:00,52.45,52.47,52.43,52.45,17377.0,46.5368,46.5545,46.519,46.5368,17377.0
2022-08-09 14:50:00,52.45,52.51,52.44,52.45,16945.0,46.5368,46.59,46.5279,46.5368,16945.0
2022-08-09 14:55:00,52.44,52.49,52.42,52.45,23082.0,46.5279,46.5722,46.5101,46.5368,23082.0
2022-08-09 15:00:00,52.46,52.53,52.46,52.48,22396.0,46.5456,46.6077,46.5456,46.5634,22396.0
2022-08-09 15:05:00,52.48,52.5,52.42,52.44,17476.0,46.5634,46.5811,46.5101,46.5279,17476.0
2022-08-09 15:10:00,52.44,52.52,52.44,52.49,26567.0,46.5279,46.5989,46.5279,46.5722,26567.0
2022-08-09 15:15:00,52.5,52.57,52.49,52.56,15999.0,46.5811,46.6432,46.5722,46.6344,15999.0
2022-08-09 15:20:00,52.56,52.6,52.55,52.58,18970.0,46.6344,46.6698,46.6255,46.6521,18970.0
2022-08-09 15:25:00,52.59,52.62,52.58,52.58,13145.0,46.661,46.6876,46.6521,46.6521,13145.0
2022-08-09 15:30:00,52.58,52.63,52.56,52.62,31633.0,46.6521,46.6965,46.6344,46.6876,31633.0
2022-08-09 15:35:00,52.61,52.61,52.54,52.59,25437.0,46.6787,46.6787,46.6166,46.661,25437.0
2022-08-09 15:40:00,52.59,52.6,52.51,52.52,18720.0,46.661,46.6698,46.59,46.5989,18720.0
2022-08-09 15:45:00,52.52,52.54,52.45,52.47,36658.0,46.5989,46.6166,46.5368,46.5545,36658.0
2022-08-09 15:50:00,52.47,52.54,52.45,52.47,79157.0,46.5545,46.6166,46.5368,46.5545,79157.0
2022-08-09 15:55:00,52.46,52.53,52.41,52.52,158193.0,46.5456,46.6077,46.5013,46.5989,158193.0
2022-08-10 09:30:00,53.17,53.2,52.78,52.87,254670.0,47.1756,47.2022,46.8295,46.9094,254670.0
2022-08-10 09:35:00,52.88,52.88,52.73,52.75,73941.0,46.9183,46.9183,46.7852,46.8029,73941.0
2022-08-10 09:40:00,52.76,52.8,52.65,52.73,82600.0,46.8118,46.8473,46.7142,46.7852,82600.0
2022-08-10 09:45:00,52.77,52.84,52.68,52.69,42679.0,46.8207,46.8828,46.7408,46.7497,42679.0
2022-08-10 09:50:00,52.71,52.72,52.58,52.59,35966.0,46.7674,46.7763,46.6521,46.661,35966.0
2022-08-10 09:55:00,52.6,52.66,52.4,52.46,45199.0,46.6698,46.7231,46.4924,46.5456,45199.0
2022-08-10 10:00:00,52.47,52.69,52.45,52.66,57248.0,46.5545,46.7497,46.5368,46.7231,57248.0
2022-08-10 10:05:00,52.69,52.71,52.59,52.61,30824.0,46.7497,46.7674,46.661,46.6787,30824.0
2022-08-10 10:10:00,52.59,52.65,52.45,52.49,46960.0,46.661,46.7142,46.5368,46.5722,46960.0
2022-08-10 10:15:00,52.47,52.48,52.38,52.42,57672.0,46.5545,46.5634,46.4746,46.5101,57672.0
2022-08-10 10:20:00,52.45,52.53,52.4,52.5,30864.0,46.5368,46.6077,46.4924,46.5811,30864.0
2022-08-10 10:25:00,52.5,52.68,52.5,52.65,46011.0,46.5811,46.7408,46.5811,46.7142,46011.0
2022-08-10 10:30:00,52.65,52.96,52.62,52.96,68068.0,46.7142,46.9893,46.6876,46.9893,68068.0
2022-08-10 10:35:00,52.96,52.98,52.83,52.94,46846.0,46.9893,47.007,46.8739,46.9715,46846.0
2022-08-10 10:40:00,52.92,52.99,52.88,52.99,105740.0,46.9538,47.0159,46.9183,47.0159,105740.0
2022-08-10 10:45:00,52.98,53.14,52.96,53.08,50388.0,47.007,47.149,46.9893,47.0957,50388.0
2022-08-10 10:50:00,53.08,53.12,53.04,53.09,38335.0,47.0957,47.1312,47.0602,47.1046,38335.0
2022-08-10 10:55:00,53.09,53.18,53.09,53.16,39387.0,47.1046,47.1845,47.1046,47.1667,39387.0
2022-08-10 11:00:00,53.16,53.23,53.11,53.13,66598.0,47.1667,47.2288,47.1223,47.1401,66598.0
2022-08-10 11:05:00,53.14,53.16,53.04,53.13,47150.0,47.149,47.1667,47.0602,47.1401,47150.0
2022-08-10 11:10:00,53.13,53.18,53.06,53.12,39430.0,47.1401,47.1845,47.078,47.1312,39430.0
2022-08-10 11:15:00,53.14,53.15,53.07,53.11,25736.0,47.149,47.1578,47.0869,47.1223,25736.0
2022-08-10 11:20:00,53.11,53.25,53.1,53.25,28894.0,47.1223,47.2466,47.1135,47.2466,28894.0
2022-08-10 11:25:00,53.24,53.26,53.21,53.25,69210.0,47.2377,47.2554,47.2111,47.2466,69210.0
2022-08-10 11:30:00,53.25,53.29,53.06,53.09,187205.0,47.2466,47.2821,47.078,47.1046,187205.0
2022-08-10 11:35:00,53.08,53.08,52.96,52.99,55207.0,47.0957,47.0957,46.9893,47.0159,55207.0
2022-08-10 11:40:00,52.99,53.03,52.88,52.92,31157.0,47.0159,47.0514,46.9183,46.9538,31157.0
2022-08-10 11:45:00,52.89,52.91,52.83,52.87,18730.0,46.9271,46.9449,46.8739,46.9094,18730.0
2022-08-10 11:50:00,52.88,52.95,52.87,52.94,28233.0,46.9183,46.9804,46.9094,46.9715,28233.0
2022-08-10 11:55:00,52.97,52.99,52.94,52.96,13949.0,46.9981,47.0159,46.9715,46.9893,13949.0
2022-08-10 12:00:00,52.96,53.02,52.96,53.0,14257.0,46.9893,47.0425,46.9893,47.0247,14257.0
2022-08-10 12:05:00,53.01,53.04,52.99,53.02,23015.0,47.0336,47.0602,47.0159,47.0425,23015.0
2022-08-10 12:10:00,53.02,53.04,52.96,53.03,23325.0,47.0425,47.0602,46.9893,47.0514,23325.0
2022-08-10 12:15:00,53.02,53.06,52.98,52.98,17196.0,47.0425,47.078,47.007,47.007,17196.0
2022-08-10 12:20:00,52.99,53.01,52.92,52.98,35562.0,47.0159,47.0336,46.9538,47.007,35562.0
2022-08-10 12:25:00,52.99,53.05,52.95,53.03,86880.0,47.0159,47.0691,46.9804,47.0514,86880.0
2022-08-10 12:30:00,53.05,53.18,53.05,53.16,38919.0,47.0691,47.1845,47.0691,47.1667,38919.0
2022-08-10 12:35:00,53.17,53.26,53.16,53.19,75795.0,47.1756,47.2554,47.1667,47.1933,75795.0
2022-08-10 12:40:00,53.19,53.21,53.12,53.17,19410.0,47.1933,47.2111,47.1312,47.1756,19410.0
2022-08-10 12:45:00,53.17,53.19,53.09,53.11,24496.0,47.1756,47.1933,47.1046,47.1223,24496.0
2022-08-10 12:50:00,53.13,53.17,53.12,53.16,19101.0,47.1401,47.1756,47.1312,47.1667,19101.0
2022-08-10 12:55:00,53.16,53.18,53.12,53.16,31645.0,47.1667,47.1845,47.1312,47.1667,31645.0
2022-08-10 13:00:00,53.18,53.19,53.13,53.13,15288.0,47.1845,47.1933,47.1401,47.1401,15288.0
2022-08-10 13:05:00,53.12,53.21,53.12,53.2,37051.0,47.1312,47.2111,47.1312,47.2022,37051.0
2022-08-10 13:10:00,53.2,53.2,53.14,53.14,15612.0,47.2022,47.2022,47.149,47.149,15612.0
2022-08-10 13:15:00,53.16,53.2,53.13,53.15,15994.0,47.1667,47.2022,47.1401,47.1578,15994.0
2022-08-10 13:20:00,53.16,53.22,53.13,53.22,24506.0,47.1667,47.2199,47.1401,47.2199,24506.0
2022-08-10 13:25:00,53.21,53.21,53.09,53.1,15691.0,47.2111,47.2111,47.1046,47.1135,15691.0
2022-08-10 13:30:00,53.13,53.17,53.1,53.16,10169.0,47.1401,47.1756,47.1135,47.1667,10169.0
2022-08-10 13:35:00,53.17,53.18,53.12,53.15,3876.0,47.1756,47.1845,47.1312,47.1578,3876.0
2022-08-10 13:40:00,53.15,53.17,53.13,53.16,15939.0,47.1578,47.1756,47.1401,47.1667,15939.0
2022-08-10 13:45:00,53.19,53.23,53.14,53.22,32133.0,47.1933,47.2288,47.149,47.2199,32133.0
2022-08-10 13:50:00,53.21,53.24,53.17,53.18,16640.0,47.2111,47.2377,47.1756,47.1845,16640.0
2022-08-10 13:55:00,53.19,53.21,53.16,53.21,25029.0,47.1933,47.2111,47.1667,47.2111,25029.0
2022-08-10 14:00:00,53.21,53.25,53.21,53.25,16898.0,47.2111,47.2466,47.2111,47.2466,16898.0
2022-08-10 14:05:00,53.26,53.26,53.15,53.21,25645.0,47.2554,47.2554,47.1578,47.2111,25645.0
2022-08-10 14:10:00,53.19,53.2,53.12,53.13,18615.0,47.1933,47.2022,47.1312,47.1401,18615.0
2022-08-10 14:15:00,53.12,53.13,53.07,53.07,16526.0,47.1312,47.1401,47.0869,47.0869,16526.0
2022-08-10 14:20:00,53.06,53.1,53.03,53.04,15659.0,47.078,47.1135,47.0514,47.0602,15659.0
2022-08-10 14:25:00,53.05,53.06,52.97,52.99,30364.0,47.0691,47.078,46.9981,47.0159,30364.0
2022-08-10 14:30:00,52.98,53.05,52.98,53.04,17254.0,47.007,47.0691,47.007,47.0602,17254.0
2022-08-10 14:35:00,53.05,53.08,53.03,53.04,22969.0,47.0691,47.0957,47.0514,47.0602,22969.0
2022-08-10 14:40:00,53.05,53.06,52.96,52.97,27671.0,47.0691,47.078,46.9893,46.9981,27671.0
2022-08-10 14:45:00,52.96,52.97,52.89,52.9,34184.0,46.9893,46.9981,46.9271,46.936,34184.0
2022-08-10 14:50:00,52.89,52.96,52.88,52.95,11045.0,46.9271,46.9893,46.9183,46.9804,11045.0
2022-08-10 14:55:00,52.94,52.96,52.89,52.92,17698.0,46.9715,46.9893,46.9271,46.9538,17698.0
2022-08-10 15:00:00,52.91,52.97,52.91,52.95,16805.0,46.9449,46.9981,46.9449,46.9804,16805.0
2022-08-10 15:05:00,52.96,53.01,52.94,52.98,28369.0,46.9893,47.0336,46.9715,47.007,28369.0
2022-08-10 15:10:00,52.98,53.01,52.93,52.94,13363.0,47.007,47.0336,46.9626,46.9715,13363.0
2022-08-10 15:15:00,52.92,52.96,52.91,52.95,23700.0,46.9538,46.9893,46.9449,46.9804,23700.0
2022-08-10 15:20:00,52.94,52.99,52.93,52.98,14003.0,46.9715,47.0159,46.9626,47.007,14003.0
2022-08-10 15:25:00,52.97,53.0,52.92,52.99,26449.0,46.9981,47.0247,46.9538,47.0159,26449.0
2022-08-10 15:30:00,52.98,53.02,52.98,52.99,37411.0,47.007,47.0425,47.007,47.0159,37411.0
2022-08-10 15:35:00,53.0,53.05,52.99,53.04,25658.0,47.0247,47.0691,47.0159,47.0602,25658.0
2022-08-10 15:40:00,53.03,53.1,53.02,53.09,26123.0,47.0514,47.1135,47.0425,47.1046,26123.0
2022-08-10 15:45:00,53.1,53.12,53.07,53.1,101568.0,47.1135,47.1312,47.0869,47.1135,101568.0
2022-08-10 15:50:00,53.1,53.16,53.03,53.16,130500.0,47.1135,47.1667,47.0514,47.1667,130500.0
2022-08-10 15:55:00,53.16,53.19,53.12,53.18,226219.0,47.1667,47.1933,47.1312,47.1845,226219.0
2022-08-11 09:30:00,53.93,54.09,53.91,53.99,181847.0,48.2935,48.4368,48.2756,48.3473,181847.0
2022-08-11 09:35:00,53.98,54.06,53.88,53.91,46177.0,48.3383,48.4099,48.2488,48.2756,46177.0
2022-08-11 09:40:00,53.9,54.01,53.85,54.0,51596.0,48.2667,48.3652,48.2219,48.3562,51596.0
2022-08-11 09:45:00,53.99,54.07,53.91,54.07,69486.0,48.3473,48.4189,48.2756,48.4189,69486.0
2022-08-11 09:50:00,54.06,54.17,53.97,54.17,66245.0,48.4099,48.5084,48.3293,48.5084,66245.0
2022-08-11 09:55:00,54.16,54.21,54.09,54.09,65883.0,48.4995,48.5443,48.4368,48.4368,65883.0
2022-08-11 10:00:00,54.1,54.18,53.97,54.13,80249.0,48.4458,48.5174,48.3293,48.4726,80249.0
2022-08-11 10:05:00,54.11,54.16,54.07,54.08,75963.0,48.4547,48.4995,48.4189,48.4278,75963.0
2022-08-11 10:10:00,54.09,54.1,53.94,53.98,65728.0,48.4368,48.4458,48.3025,48.3383,65728.0
2022-08-11 10:15:00,53.98,54.08,53.96,54.06,70181.0,48.3383,48.4278,48.3204,48.4099,70181.0
2022-08-11 10:20:00,54.05,54.05,53.94,53.95,62527.0,48.401,48.401,48.3025,48.3114,62527.0
2022-08-11 10:25:00,53.94,53.97,53.86,53.9,62096.0,48.3025,48.3293,48.2308,48.2667,62096.0
2022-08-11 10:30:00,53.89,53.96,53.88,53.95,27425.0,48.2577,48.3204,48.2488,48.3114,27425.0
2022-08-11 10:35:00,53.95,54.01,53.88,53.9,55138.0,48.3114,48.3652,48.2488,48.2667,55138.0
2022-08-11 10:40:00,53.89,54.01,53.86,53.97,30503.0,48.2577,48.3652,48.2308,48.3293,30503.0
2022-08-11 10:45:00,53.98,54.05,53.96,54.05,101746.0,48.3383,48.401,48.3204,48.401,101746.0
2022-08-11 10:50:00,54.04,54.09,54.0,54.05,36705.0,48.392,48.4368,48.3562,48.401,36705.0
2022-08-11 10:55:00,54.05,54.11,53.98,54.01,81428.0,48.401,48.4547,48.3383,48.3652,81428.0
2022-08-11 11:00:00,54.03,54.08,53.99,54.06,37872.0,48.3831,48.4278,48.3473,48.4099,37872.0
2022-08-11 11:05:00,54.04,54.07,53.93,53.96,76490.0,48.392,48.4189,48.2935,48.3204,76490.0
2022-08-11 11:10:00,53.97,53.97,53.84,53.95,61203.0,48.3293,48.3293,48.2129,48.3114,61203.0
2022-08-11 11:15:00,53.95,54.0,53.88,53.89,64763.0,48.3114,48.3562,48.2488,48.2577,64763.0
2022-08-11 11:20:00,53.89,54.02,53.88,54.02,57445.0,48.2577,48.3741,48.2488,48.3741,57445.0
2022-08-11 11:25:00,54.01,54.04,53.87,54.03,41062.0,48.3652,48.392,48.2398,48.3831,41062.0
2022-08-11 11:30:00,54.03,54.12,53.96,54.04,130221.0,48.3831,48.4637,48.3204,48.392,130221.0
2022-08-11 11:35:00,54.04,54.07,53.96,54.03,22374.0,48.392,48.4189,48.3204,48.3831,22374.0
2022-08-11 11:40:00,54.02,54.12,53.99,54.1,36029.0,48.3741,48.4637,48.3473,48.4458,36029.0
2022-08-11 11:45:00,54.1,54.13,54.02,54.09,25868.0,48.4458,48.4726,48.3741,48.4368,25868.0
2022-08-11 11:50:00,54.09,54.12,54.02,54.05,12208.0,48.4368,48.4637,48.3741,48.401,12208.0
2022-08-11 11:55:00,54.05,54.12,54.05,54.1,21119.0,48.401,48.4637,48.401,48.4458,21119.0
2022-08-11 12:00:00,54.1,54.19,54.1,54.16,36769.0,48.4458,48.5264,48.4458,48.4995,36769.0
2022-08-11 12:05:00,54.17,54.19,54.09,54.09,20599.0,48.5084,48.5264,48.4368,48.4368,20599.0
2022-08-11 12:10:00,54.07,54.1,53.98,54.02,24854.0,48.4189,48.4458,48.3383,48.3741,24854.0
2022-08-11 12:15:00,54.02,54.12,54.01,54.1,31068.0,48.3741,48.4637,48.3652,48.4458,31068.0
2022-08-11 12:20:00,54.09,54.09,54.01,54.02,23986.0,48.4368,48.4368,48.3652,48.3741,23986.0
2022-08-11 12:25:00,54.02,54.06,54.01,54.05,26287.0,48.3741,48.4099,48.3652,48.401,26287.0
2022-08-11 12:30:00,54.06,54.1,54.04,54.05,24059.0,48.4099,48.4458,48.392,48.401,24059.0
2022-08-11 12:35:00,54.03,54.03,53.99,54.01,32923.0,48.3831,48.3831,48.3473,48.3652,32923.0
2022-08-11 12:40:00,54.01,54.05,54.0,54.05,28912.0,48.3652,48.401,48.3562,48.401,28912.0
2022-08-11 12:45:00,54.05,54.07,54.01,54.03,22567.0,48.401,48.4189,48.3652,48.3831,22567.0
2022-08-11 12:50:00,54.03,54.09,54.03,54.04,22774.0,48.3831,48.4368,48.3831,48.392,22774.0
2022-08-11 12:55:00,54.04,54.1,54.04,54.09,27008.0,48.392,48.4458,48.392,48.4368,27008.0
2022-08-11 13:00:00,54.09,54.15,54.07,54.13,39128.0,48.4368,48.4905,48.4189,48.4726,39128.0
2022-08-11 13:05:00,54.12,54.18,54.07,54.17,54481.0,48.4637,48.5174,48.4189,48.5084,54481.0
2022-08-11 13:10:00,54.18,54.26,54.17,54.21,27917.0,48.5174,48.589,48.5084,48.5443,27917.0
2022-08-11 13:15:00,54.22,54.27,54.17,54.18,39925.0,48.5532,48.598,48.5084,48.5174,39925.0
2022-08-11 13:20:00,54.18,54.25,54.14,54.21,23577.0,48.5174,48.5801,48.4816,48.5443,23577.0
2022-08-11 13:25:00,54.21,54.23,54.17,54.2,87961.0,48.5443,48.5622,48.5084,48.5353,87961.0
2022-08-11 13:30:00,54.2,54.25,54.18,54.22,62291.0,48.5353,48.5801,48.5174,48.5532,62291.0
2022-08-11 13:35:00,54.21,54.28,54.2,54.26,21961.0,48.5443,48.6069,48.5353,48.589,21961.0
2022-08-11 13:40:00,54.27,54.3,54.27,54.28,24322.0,48.598,48.6249,48.598,48.6069,24322.0
2022-08-11 13:45:00,54.28,54.28,54.14,54.15,26336.0,48.6069,48.6069,48.4816,48.4905,26336.0
2022-08-11 13:50:00,54.14,54.24,54.13,54.23,67593.0,48.4816,48.5711,48.4726,48.5622,67593.0
2022-08-11 13:55:00,54.22,54.33,54.22,54.32,43439.0,48.5532,48.6517,48.5532,48.6428,43439.0
2022-08-11 14:00:00,54.32,54.33,54.21,54.25,30670.0,48.6428,48.6517,48.5443,48.5801,30670.0
2022-08-11 14:05:00,54.24,54.24,54.19,54.19,44595.0,48.5711,48.5711,48.5264,48.5264,44595.0
2022-08-11 14:10:00,54.19,54.22,54.16,54.18,41928.0,48.5264,48.5532,48.4995,48.5174,41928.0
2022-08-11 14:15:00,54.18,54.3,54.15,54.29,56384.0,48.5174,48.6249,48.4905,48.6159,56384.0
2022-08-11 14:20:00,54.29,54.3,54.2,54.22,62743.0,48.6159,48.6249,48.5353,48.5532,62743.0
2022-08-11 14:25:00,54.22,54.24,54.18,54.21,43263.0,48.5532,48.5711,48.5174,48.5443,43263.0
2022-08-11 14:30:00,54.21,54.21,54.13,54.16,48957.0,48.5443,48.5443,48.4726,48.4995,48957.0
2022-08-11 14:35:00,54.18,54.23,54.13,54.16,38085.0,48.5174,48.5622,48.4726,48.4995,38085.0
2022-08-11 14:40:00,54.16,54.17,54.05,54.1,38408.0,48.4995,48.5084,48.401,48.4458,38408.0
2022-08-11 14:45:00,54.09,54.09,54.01,54.02,40400.0,48.4368,48.4368,48.3652,48.3741,40400.0
2022-08-11 14:50:00,54.02,54.03,53.97,53.98,40093.0,48.3741,48.3831,48.3293,48.3383,40093.0
2022-08-11 14:55:00,53.98,54.05,53.93,54.03,83205.0,48.3383,48.401,48.2935,48.3831,83205.0
2022-08-11 15:00:00,54.02,54.08,53.99,54.08,50916.0,48.3741,48.4278,48.3473,48.4278,50916.0
2022-08-11 15:05:00,54.08,54.1,54.02,54.08,33512.0,48.4278,48.4458,48.3741,48.4278,33512.0
2022-08-11 15:10:00,54.08,54.1,53.98,54.0,44522.0,48.4278,48.4458,48.3383,48.3562,44522.0
2022-08-11 15:15:00,54.0,54.06,53.95,54.04,38747.0,48.3562,48.4099,48.3114,48.392,38747.0
2022-08-11 15:20:00,54.04,54.1,54.02,54.1,34489.0,48.392,48.4458,48.3741,48.4458,34489.0
2022-08-11 15:25:00,54.1,54.13,54.07,54.1,58216.0,48.4458,48.4726,48.4189,48.4458,58216.0
2022-08-11 15:30:00,54.11,54.22,54.09,54.22,86964.0,48.4547,48.5532,48.4368,48.5532,86964.0
2022-08-11 15:35:00,54.2,54.2,54.01,54.02,89763.0,48.5353,48.5353,48.3652,48.3741,89763.0
2022-08-11 15:40:00,54.03,54.04,53.87,53.89,125861.0,48.3831,48.392,48.2398,48.2577,125861.0
2022-08-11 15:45:00,53.89,53.91,53.83,53.91,161114.0,48.2577,48.2756,48.204,48.2756,161114.0
2022-08-11 15:50:00,53.91,53.96,53.89,53.91,223998.0,48.2756,48.3204,48.2577,48.2756,223998.0
2022-08-11 15:55:00,53.91,53.96,53.89,53.93,391210.0,48.2756,48.3204,48.2577,48.2935,391210.0
2022-08-12 09:30:00,53.52,53.52,53.27,53.39,168188.0,47.9264,47.9264,47.7025,47.81,168188.0
2022-08-12 09:35:00,53.4,53.51,53.31,53.44,74495.0,47.8189,47.9174,47.7383,47.8547,74495.0
2022-08-12 09:40:00,53.45,53.59,53.42,53.54,44311.0,47.8637,47.9891,47.8368,47.9443,44311.0
2022-08-12 09:45:00,53.54,53.62,53.41,53.57,48073.0,47.9443,48.0159,47.8279,47.9712,48073.0
2022-08-12 09:50:00,53.61,53.73,53.61,53.7,32594.0,48.007,48.1144,48.007,48.0876,32594.0
2022-08-12 09:55:00,53.69,53.73,53.61,53.7,55395.0,48.0786,48.1144,48.007,48.0876,55395.0
2022-08-12 10:00:00,53.69,53.7,53.34,53.35,74960.0,48.0786,48.0876,47.7652,47.7741,74960.0
2022-08-12 10:05:00,53.37,53.48,53.32,53.38,41650.0,47.7921,47.8906,47.7473,47.801,41650.0
2022-08-12 10:10:00,53.38,53.53,53.38,53.47,50035.0,47.801,47.9353,47.801,47.8816,50035.0
2022-08-12 10:15:00,53.49,53.54,53.41,53.5,62624.0,47.8995,47.9443,47.8279,47.9085,62624.0
2022-08-12 10:20:00,53.5,53.54,53.44,53.54,94802.0,47.9085,47.9443,47.8547,47.9443,94802.0
2022-08-12 10:25:00,53.54,53.64,53.53,53.62,41638.0,47.9443,48.0338,47.9353,48.0159,41638.0
2022-08-12 10:30:00,53.63,53.68,53.57,53.61,69218.0,48.0249,48.0697,47.9712,48.007,69218.0
2022-08-12 10:35:00,53.61,53.63,53.48,53.48,42630.0,48.007,48.0249,47.8906,47.8906,42630.0
2022-08-12 10:40:00,53.5,53.57,53.48,53.55,37215.0,47.9085,47.9712,47.8906,47.9532,37215.0
2022-08-12 10:45:00,53.54,53.7,53.53,53.7,38461.0,47.9443,48.0876,47.9353,48.0876,38461.0
2022-08-12 10:50:00,53.7,53.71,53.64,53.65,43395.0,48.0876,48.0965,48.0338,48.0428,43395.0
2022-08-12 10:55:00,53.65,53.66,53.55,53.6,45025.0,48.0428,48.0517,47.9532,47.998,45025.0
2022-08-12 11:00:00,53.6,53.63,53.56,53.58,58756.0,47.998,48.0249,47.9622,47.9801,58756.0
2022-08-12 11:05:00,53.58,53.6,53.54,53.55,33294.0,47.9801,47.998,47.9443,47.9532,33294.0
2022-08-12 11:10:00,53.55,53.67,53.55,53.66,31558.0,47.9532,48.0607,47.9532,48.0517,31558.0
2022-08-12 11:15:00,53.65,53.71,53.62,53.68,37348.0,48.0428,48.0965,48.0159,48.0697,37348.0
2022-08-12 11:20:00,53.69,53.7,53.63,53.64,37296.0,48.0786,48.0876,48.0249,48.0338,37296.0
2022-08-12 11:25:00,53.64,53.65,53.57,53.62,36748.0,48.0338,48.0428,47.9712,48.0159,36748.0
2022-08-12 11:30:00,53.62,53.71,53.57,53.62,153701.0,48.0159,48.0965,47.9712,48.0159,153701.0
2022-08-12 11:35:00,53.62,53.69,53.61,53.67,45441.0,48.0159,48.0786,48.007,48.0607,45441.0
2022-08-12 11:40:00,53.66,53.72,53.63,53.72,19862.0,48.0517,48.1055,48.0249,48.1055,19862.0
2022-08-12 11:45:00,53.73,53.85,53.72,53.83,18313.0,48.1144,48.2219,48.1055,48.204,18313.0
2022-08-12 11:50:00,53.85,53.91,53.82,53.84,37565.0,48.2219,48.2756,48.195,48.2129,37565.0
2022-08-12 11:55:00,53.84,53.88,53.81,53.85,35962.0,48.2129,48.2488,48.1861,48.2219,35962.0
2022-08-12 12:00:00,53.85,53.94,53.84,53.92,38937.0,48.2219,48.3025,48.2129,48.2846,38937.0
2022-08-12 12:05:00,53.92,53.93,53.86,53.92,19273.0,48.2846,48.2935,48.2308,48.2846,19273.0
2022-08-12 12:10:00,53.93,53.94,53.82,53.82,40526.0,48.2935,48.3025,48.195,48.195,40526.0
2022-08-12 12:15:00,53.81,53.82,53.79,53.81,21852.0,48.1861,48.195,48.1682,48.1861,21852.0
2022-08-12 12:20:00,53.8,53.85,53.8,53.84,20944.0,48.1771,48.2219,48.1771,48.2129,20944.0
2022-08-12 12:25:00,53.84,53.88,53.84,53.86,19579.0,48.2129,48.2488,48.2129,48.2308,19579.0
2022-08-12 12:30:00,53.86,53.9,53.84,53.88,23415.0,48.2308,48.2667,48.2129,48.2488,23415.0
2022-08-12 12:35:00,53.87,53.88,53.81,53.82,31647.0,48.2398,48.2488,48.1861,48.195,31647.0
2022-08-12 12:40:00,53.81,53.85,53.79,53.82,12849.0,48.1861,48.2219,48.1682,48.195,12849.0
2022-08-12 12:45:00,53.83,53.83,53.78,53.82,19265.0,48.204,48.204,48.1592,48.195,19265.0
2022-08-12 12:50:00,53.83,53.88,53.82,53.87,15517.0,48.204,48.2488,48.195,48.2398,15517.0
2022-08-12 12:55:00,53.87,53.91,53.82,53.89,15479.0,48.2398,48.2756,48.195,48.2577,15479.0
2022-08-12 13:00:00,53.9,53.93,53.88,53.91,12680.0,48.2667,48.2935,48.2488,48.2756,12680.0
2022-08-12 13:05:00,53.91,53.91,53.85,53.87,12342.0,48.2756,48.2756,48.2219,48.2398,12342.0
2022-08-12 13:10:00,53.88,53.91,53.86,53.9,14900.0,48.2488,48.2756,48.2308,48.2667,14900.0
2022-08-12 13:15:00,53.9,53.91,53.84,53.86,25718.0,48.2667,48.2756,48.2129,48.2308,25718.0
2022-08-12 13:20:00,53.86,53.89,53.8,53.83,24696.0,48.2308,48.2577,48.1771,48.204,24696.0
2022-08-12 13:25:00,53.83,53.89,53.83,53.88,25263.0,48.204,48.2577,48.204,48.2488,25263.0
2022-08-12 13:30:00,53.88,53.9,53.85,53.88,11975.0,48.2488,48.2667,48.2219,48.2488,11975.0
2022-08-12 13:35:00,53.88,53.93,53.88,53.9,21563.0,48.2488,48.2935,48.2488,48.2667,21563.0
2022-08-12 13:40:00,53.91,53.91,53.84,53.87,24809.0,48.2756,48.2756,48.2129,48.2398,24809.0
2022-08-12 13:45:00,53.86,53.9,53.85,53.88,11750.0,48.2308,48.2667,48.2219,48.2488,11750.0
2022-08-12 13:50:00,53.88,53.92,53.88,53.9,14799.0,48.2488,48.2846,48.2488,48.2667,14799.0
2022-08-12 13:55:00,53.91,53.92,53.88,53.92,20175.0,48.2756,48.2846,48.2488,48.2846,20175.0
2022-08-12 14:00:00,53.92,53.97,53.92,53.95,24498.0,48.2846,48.3293,48.2846,48.3114,24498.0
2022-08-12 14:05:00,53.96,53.97,53.91,53.92,17728.0,48.3204,48.3293,48.2756,48.2846,17728.0
2022-08-12 14:10:00,53.91,53.93,53.9,53.91,15850.0,48.2756,48.2935,48.2667,48.2756,15850.0
2022-08-12 14:15:00,53.9,53.97,53.89,53.92,21923.0,48.2667,48.3293,48.2577,48.2846,21923.0
2022-08-12 14:20:00,53.91,53.94,53.89,53.9,31762.0,48.2756,48.3025,48.2577,48.2667,31762.0
2022-08-12 14:25:00,53.9,53.93,53.88,53.91,31489.0,48.2667,48.2935,48.2488,48.2756,31489.0
2022-08-12 14:30:00,53.91,53.98,53.91,53.97,33554.0,48.2756,48.3383,48.2756,48.3293,33554.0
2022-08-12 14:35:00,53.98,53.98,53.94,53.94,16659.0,48.3383,48.3383,48.3025,48.3025,16659.0
2022-08-12 14:40:00,53.94,53.95,53.9,53.94,23461.0,48.3025,48.3114,48.2667,48.3025,23461.0
2022-08-12 14:45:00,53.95,53.95,53.9,53.92,30616.0,48.3114,48.3114,48.2667,48.2846,30616.0
2022-08-12 14:50:00,53.92,53.96,53.92,53.94,37418.0,48.2846,48.3204,48.2846,48.3025,37418.0
2022-08-12 14:55:00,53.93,53.97,53.92,53.95,19829.0,48.2935,48.3293,48.2846,48.3114,19829.0
2022-08-12 15:00:00,53.95,53.98,53.92,53.97,14303.0,48.3114,48.3383,48.2846,48.3293,14303.0
2022-08-12 15:05:00,53.97,53.99,53.94,53.99,17307.0,48.3293,48.3473,48.3025,48.3473,17307.0
2022-08-12 15:10:00,54.0,54.05,53.98,54.04,25986.0,48.3562,48.401,48.3383,48.392,25986.0
2022-08-12 15:15:00,54.03,54.09,54.02,54.05,21955.0,48.3831,48.4368,48.3741,48.401,21955.0
2022-08-12 15:20:00,54.06,54.07,54.01,54.03,36733.0,48.4099,48.4189,48.3652,48.3831,36733.0
2022-08-12 15:25:00,54.04,54.11,54.02,54.1,38986.0,48.392,48.4547,48.3741,48.4458,38986.0
2022-08-12 15:30:00,54.09,54.11,54.05,54.09,42919.0,48.4368,48.4547,48.401,48.4368,42919.0
2022-08-12 15:35:00,54.1,54.16,54.07,54.16,26992.0,48.4458,48.4995,48.4189,48.4995,26992.0
2022-08-12 15:40:00,54.16,54.26,54.15,54.26,44952.0,48.4995,48.589,48.4905,48.589,44952.0
2022-08-12 15:45:00,54.25,54.25,54.17,54.2,105887.0,48.5801,48.5801,48.5084,48.5353,105887.0
2022-08-12 15:50:00,54.21,54.22,54.13,54.2,65305.0,48.5443,48.5532,48.4726,48.5353,65305.0
2022-08-12 15:55:00,54.2,54.3,54.16,54.28,156566.0,48.5353,48.6249,48.4995,48.6069,156566.0
2022-08-15 09:30:00,52.15,52.19,51.89,51.9,254535.0,46.6996,46.7354,46.4667,46.4757,254535.0
2022-08-15 09:35:00,51.89,51.9,51.76,51.9,114854.0,46.4667,46.4757,46.3503,46.4757,114854.0
2022-08-15 09:40:00,51.89,51.97,51.82,51.84,73096.0,46.4667,46.5384,46.4041,46.422,73096.0
2022-08-15 09:45:00,51.83,52.03,51.81,51.96,67139.0,46.413,46.5921,46.3951,46.5294,67139.0
2022-08-15 09:50:00,51.95,52.07,51.91,52.02,99710.0,46.5205,46.6279,46.4846,46.5831,99710.0
2022-08-15 09:55:00,52.03,52.1,52.0,52.09,68683.0,46.5921,46.6548,46.5652,46.6458,68683.0
2022-08-15 10:00:00,52.09,52.09,51.93,52.06,110805.0,46.6458,46.6458,46.5026,46.619,110805.0
2022-08-15 10:05:00,52.05,52.05,51.96,51.99,46382.0,46.61,46.61,46.5294,46.5563,46382.0
2022-08-15 10:10:00,51.99,52.02,51.96,51.99,41904.0,46.5563,46.5831,46.5294,46.5563,41904.0
2022-08-15 10:15:00,52.0,52.17,52.0,52.13,33909.0,46.5652,46.7175,46.5652,46.6817,33909.0
2022-08-15 10:20:00,52.12,52.24,52.12,52.18,41931.0,46.6727,46.7802,46.6727,46.7264,41931.0
2022-08-15 10:25:00,52.18,52.26,52.14,52.26,23909.0,46.7264,46.7981,46.6906,46.7981,23909.0
2022-08-15 10:30:00,52.26,52.42,52.21,52.4,42142.0,46.7981,46.9413,46.7533,46.9234,42142.0
2022-08-15 10:35:00,52.4,52.47,52.36,52.47,30099.0,46.9234,46.9861,46.8876,46.9861,30099.0
2022-08-15 10:40:00,52.48,52.63,52.46,52.62,23135.0,46.9951,47.1294,46.9772,47.1204,23135.0
2022-08-15 10:45:00,52.63,52.65,52.55,52.61,30020.0,47.1294,47.1473,47.0578,47.1115,30020.0
2022-08-15 10:50:00,52.62,52.71,52.62,52.64,38468.0,47.1204,47.201,47.1204,47.1384,38468.0
2022-08-15 10:55:00,52.64,52.69,52.61,52.63,31649.0,47.1384,47.1831,47.1115,47.1294,31649.0
2022-08-15 11:00:00,52.62,52.68,52.55,52.56,77751.0,47.1204,47.1742,47.0578,47.0667,77751.0
2022-08-15 11:05:00,52.57,52.62,52.52,52.55,148446.0,47.0757,47.1204,47.0309,47.0578,148446.0
2022-08-15 11:10:00,52.55,52.6,52.53,52.57,65729.0,47.0578,47.1025,47.0398,47.0757,65729.0
2022-08-15 11:15:00,52.57,52.66,52.56,52.64,42394.0,47.0757,47.1563,47.0667,47.1384,42394.0
2022-08-15 11:20:00,52.64,52.68,52.6,52.61,57652.0,47.1384,47.1742,47.1025,47.1115,57652.0
2022-08-15 11:25:00,52.61,52.73,52.6,52.71,78078.0,47.1115,47.2189,47.1025,47.201,78078.0
2022-08-15 11:30:00,52.73,52.78,52.68,52.7,82756.0,47.2189,47.2637,47.1742,47.1921,82756.0
2022-08-15 11:35:00,52.7,52.78,52.66,52.77,39567.0,47.1921,47.2637,47.1563,47.2548,39567.0
2022-08-15 11:40:00,52.79,52.83,52.75,52.79,12048.0,47.2727,47.3085,47.2369,47.2727,12048.0
2022-08-15 11:45:00,52.79,52.83,52.76,52.81,15239.0,47.2727,47.3085,47.2458,47.2906,15239.0
2022-08-15 11:50:00,52.83,52.95,52.83,52.94,16359.0,47.3085,47.416,47.3085,47.407,16359.0
2022-08-15 11:55:00,52.94,53.0,52.92,52.94,52540.0,47.407,47.4607,47.3891,47.407,52540.0
2022-08-15 12:00:00,52.95,52.99,52.9,52.98,26228.0,47.416,47.4518,47.3712,47.4428,26228.0
2022-08-15 12:05:00,52.98,53.02,52.9,52.97,21323.0,47.4428,47.4786,47.3712,47.4339,21323.0
2022-08-15 12:10:00,52.96,53.03,52.96,52.99,18620.0,47.4249,47.4876,47.4249,47.4518,18620.0
2022-08-15 12:15:00,52.99,53.04,52.93,52.96,73765.0,47.4518,47.4965,47.398,47.4249,73765.0
2022-08-15 12:20:00,52.95,52.95,52.87,52.88,14275.0,47.416,47.416,47.3443,47.3533,14275.0
2022-08-15 12:25:00,52.88,52.94,52.86,52.93,16156.0,47.3533,47.407,47.3354,47.398,16156.0
2022-08-15 12:30:00,52.93,52.95,52.87,52.88,15520.0,47.398,47.416,47.3443,47.3533,15520.0
2022-08-15 12:35:00,52.88,52.92,52.86,52.88,20611.0,47.3533,47.3891,47.3354,47.3533,20611.0
2022-08-15 12:40:00,52.88,52.98,52.88,52.95,13566.0,47.3533,47.4428,47.3533,47.416,13566.0
2022-08-15 12:45:00,52.96,53.05,52.95,53.01,24656.0,47.4249,47.5055,47.416,47.4697,24656.0
2022-08-15 12:50:00,53.01,53.03,52.98,52.99,18250.0,47.4697,47.4876,47.4428,47.4518,18250.0
2022-08-15 12:55:00,52.98,53.02,52.96,52.98,20404.0,47.4428,47.4786,47.4249,47.4428,20404.0
2022-08-15 13:00:00,53.0,53.06,52.98,53.05,13884.0,47.4607,47.5145,47.4428,47.5055,13884.0
2022-08-15 13:05:00,53.05,53.11,53.04,53.1,11992.0,47.5055,47.5592,47.4965,47.5503,11992.0
2022-08-15 13:10:00,53.1,53.12,53.0,53.0,19255.0,47.5503,47.5682,47.4607,47.4607,19255.0
2022-08-15 13:15:00,53.01,53.01,52.91,52.93,20237.0,47.4697,47.4697,47.3801,47.398,20237.0
2022-08-15 13:20:00,52.93,52.96,52.86,52.9,20326.0,47.398,47.4249,47.3354,47.3712,20326.0
2022-08-15 13:25:00,52.9,52.95,52.85,52.94,14618.0,47.3712,47.416,47.3264,47.407,14618.0
2022-08-15 13:30:00,52.94,52.98,52.88,52.98,33853.0,47.407,47.4428,47.3533,47.4428,33853.0
2022-08-15 13:35:00,52.97,52.99,52.94,52.98,14666.0,47.4339,47.4518,47.407,47.4428,14666.0
2022-08-15 13:40:00,52.98,52.99,52.92,52.97,34431.0,47.4428,47.4518,47.3891,47.4339,34431.0
2022-08-15 13:45:00,52.95,52.99,52.91,52.94,24567.0,47.416,47.4518,47.3801,47.407,24567.0
2022-08-15 13:50:00,52.94,52.98,52.92,52.95,13764.0,47.407,47.4428,47.3891,47.416,13764.0
2022-08-15 13:55:00,52.95,52.98,52.94,52.95,11421.0,47.416,47.4428,47.407,47.416,11421.0
2022-08-15 14:00:00,52.94,52.94,52.87,52.87,18502.0,47.407,47.407,47.3443,47.3443,18502.0
2022-08-15 14:05:00,52.87,52.9,52.8,52.82,13941.0,47.3443,47.3712,47.2816,47.2995,13941.0
2022-08-15 14:10:00,52.82,52.82,52.78,52.8,14995.0,47.2995,47.2995,47.2637,47.2816,14995.0
2022-08-15 14:15:00,52.81,52.87,52.79,52.87,16295.0,47.2906,47.3443,47.2727,47.3443,16295.0
2022-08-15 14:20:00,52.88,52.9,52.82,52.85,18630.0,47.3533,47.3712,47.2995,47.3264,18630.0
2022-08-15 14:25:00,52.86,52.91,52.82,52.91,16602.0,47.3354,47.3801,47.2995,47.3801,16602.0
2022-08-15 14:30:00,52.91,52.97,52.9,52.93,19626.0,47.3801,47.4339,47.3712,47.398,19626.0
2022-08-15 14:35:00,52.92,52.95,52.91,52.94,12441.0,47.3891,47.416,47.3801,47.407,12441.0
2022-08-15 14:40:00,52.94,52.96,52.9,52.91,12045.0,47.407,47.4249,47.3712,47.3801,12045.0
2022-08-15 14:45:00,52.91,52.95,52.9,52.92,10469.0,47.3801,47.416,47.3712,47.3891,10469.0
2022-08-15 14:50:00,52.93,52.93,52.84,52.87,15961.0,47.398,47.398,47.3174,47.3443,15961.0
2022-08-15 14:55:00,52.87,52.89,52.83,52.87,20701.0,47.3443,47.3622,47.3085,47.3443,20701.0
2022-08-15 15:00:00,52.88,52.93,52.85,52.91,18267.0,47.3533,47.398,47.3264,47.3801,18267.0
2022-08-15 15:05:00,52.9,52.93,52.86,52.9,16295.0,47.3712,47.398,47.3354,47.3712,16295.0
2022-08-15 15:10:00,52.9,52.96,52.9,52.93,17047.0,47.3712,47.4249,47.3712,47.398,17047.0
2022-08-15 15:15:00,52.93,53.0,52.92,52.98,16780.0,47.398,47.4607,47.3891,47.4428,16780.0
2022-08-15 15:20:00,52.98,53.0,52.95,52.99,33212.0,47.4428,47.4607,47.416,47.4518,33212.0
2022-08-15 15:25:00,53.0,53.02,52.97,53.0,17396.0,47.4607,47.4786,47.4339,47.4607,17396.0
2022-08-15 15:30:00,53.01,53.03,52.98,53.01,42058.0,47.4697,47.4876,47.4428,47.4697,42058.0
2022-08-15 15:35:00,53.01,53.03,52.97,53.0,50247.0,47.4697,47.4876,47.4339,47.4607,50247.0
2022-08-15 15:40:00,52.99,53.01,52.96,52.98,36963.0,47.4518,47.4697,47.4249,47.4428,36963.0
2022-08-15 15:45:00,52.98,53.01,52.93,52.99,62855.0,47.4428,47.4697,47.398,47.4518,62855.0
2022-08-15 15:50:00,52.98,53.02,52.94,52.99,94010.0,47.4428,47.4786,47.407,47.4518,94010.0
2022-08-15 15:55:00,53.0,53.05,52.97,53.03,158141.0,47.4607,47.5055,47.4339,47.4876,158141.0
2022-08-16 09:30:00,52.81,52.91,52.74,52.89,218046.0,47.2906,47.3801,47.2279,47.3622,218046.0
2022-08-16 09:35:00,52.91,53.06,52.84,53.06,120446.0,47.3801,47.5145,47.3174,47.5145,120446.0
2022-08-16 09:40:00,53.05,53.08,52.87,52.88,61934.0,47.5055,47.5324,47.3443,47.3533,61934.0
2022-08-16 09:45:00,52.87,52.98,52.83,52.95,52004.0,47.3443,47.4428,47.3085,47.416,52004.0
2022-08-16 09:50:00,52.93,53.08,52.91,53.06,37511.0,47.398,47.5324,47.3801,47.5145,37511.0
2022-08-16 09:55:00,53.05,53.12,53.01,53.09,51486.0,47.5055,47.5682,47.4697,47.5413,51486.0
2022-08-16 10:00:00,53.09,53.13,52.96,52.96,71047.0,47.5413,47.5771,47.4249,47.4249,71047.0
2022-08-16 10:05:00,52.96,53.08,52.81,52.86,72658.0,47.4249,47.5324,47.2906,47.3354,72658.0
2022-08-16 10:10:00,52.84,52.88,52.79,52.83,39576.0,47.3174,47.3533,47.2727,47.3085,39576.0
2022-08-16 10:15:00,52.84,52.91,52.82,52.9,27078.0,47.3174,47.3801,47.2995,47.3712,27078.0
2022-08-16 10:20:00,52.89,52.99,52.87,52.92,34484.0,47.3622,47.4518,47.3443,47.3891,34484.0
2022-08-16 10:25:00,52.92,52.99,52.83,52.92,31243.0,47.3891,47.4518,47.3085,47.3891,31243.0
2022-08-16 10:30:00,52.9,52.92,52.84,52.86,22992.0,47.3712,47.3891,47.3174,47.3354,22992.0
2022-08-16 10:35:00,52.84,52.88,52.8,52.84,25508.0,47.3174,47.3533,47.2816,47.3174,25508.0
2022-08-16 10:40:00,52.83,52.89,52.81,52.83,53545.0,47.3085,47.3622,47.2906,47.3085,53545.0
2022-08-16 10:45:00,52.84,52.85,52.74,52.79,21106.0,47.3174,47.3264,47.2279,47.2727,21106.0
2022-08-16 10:50:00,52.79,52.79,52.62,52.63,23081.0,47.2727,47.2727,47.1204,47.1294,23081.0
2022-08-16 10:55:00,52.64,52.65,52.52,52.53,35227.0,47.1384,47.1473,47.0309,47.0398,35227.0
2022-08-16 11:00:00,52.53,52.58,52.49,52.51,45554.0,47.0398,47.0846,47.004,47.0219,45554.0
2022-08-16 11:05:00,52.51,52.59,52.49,52.56,40677.0,47.0219,47.0936,47.004,47.0667,40677.0
2022-08-16 11:10:00,52.58,52.66,52.58,52.66,20371.0,47.0846,47.1563,47.0846,47.1563,20371.0
2022-08-16 11:15:00,52.67,52.67,52.54,52.57,38219.0,47.1652,47.1652,47.0488,47.0757,38219.0
2022-08-16 11:20:00,52.57,52.57,52.5,52.54,34704.0,47.0757,47.0757,47.013,47.0488,34704.0
2022-08-16 11:25:00,52.53,52.59,52.51,52.57,63891.0,47.0398,47.0936,47.0219,47.0757,63891.0
2022-08-16 11:30:00,52.56,52.59,52.4,52.41,67556.0,47.0667,47.0936,46.9234,46.9324,67556.0
2022-08-16 11:35:00,52.41,52.46,52.37,52.44,17774.0,46.9324,46.9772,46.8966,46.9593,17774.0
2022-08-16 11:40:00,52.45,52.49,52.43,52.48,9633.0,46.9682,47.004,46.9503,46.9951,9633.0
2022-08-16 11:45:00,52.48,52.54,52.46,52.53,35653.0,46.9951,47.0488,46.9772,47.0398,35653.0
2022-08-16 11:50:00,52.53,52.53,52.42,52.43,20071.0,47.0398,47.0398,46.9413,46.9503,20071.0
2022-08-16 11:55:00,52.45,52.51,52.44,52.51,12976.0,46.9682,47.0219,46.9593,47.0219,12976.0
2022-08-16 12:00:00,52.51,52.53,52.47,52.53,33337.0,47.0219,47.0398,46.9861,47.0398,33337.0
2022-08-16 12:05:00,52.53,52.57,52.5,52.56,11845.0,47.0398,47.0757,47.013,47.0667,11845.0
2022-08-16 12:10:00,52.57,52.65,52.54,52.64,18112.0,47.0757,47.1473,47.0488,47.1384,18112.0
2022-08-16 12:15:00,52.64,52.68,52.62,52.66,13761.0,47.1384,47.1742,47.1204,47.1563,13761.0
2022-08-16 12:20:00,52.66,52.67,52.6,52.65,6955.0,47.1563,47.1652,47.1025,47.1473,6955.0
2022-08-16 12:25:00,52.65,52.67,52.63,52.65,10951.0,47.1473,47.1652,47.1294,47.1473,10951.0
2022-08-16 12:30:00,52.64,52.64,52.55,52.58,23521.0,47.1384,47.1384,47.0578,47.0846,23521.0
2022-08-16 12:35:00,52.58,52.61,52.57,52.58,19112.0,47.0846,47.1115,47.0757,47.0846,19112.0
2022-08-16 12:40:00,52.57,52.57,52.52,52.54,10741.0,47.0757,47.0757,47.0309,47.0488,10741.0
2022-08-16 12:45:00,52.55,52.57,52.53,52.57,6464.0,47.0578,47.0757,47.0398,47.0757,6464.0
2022-08-16 12:50:00,52.56,52.6,52.52,52.52,11370.0,47.0667,47.1025,47.0309,47.0309,11370.0
2022-08-16 12:55:00,52.53,52.55,52.5,52.51,11337.0,47.0398,47.0578,47.013,47.0219,11337.0
2022-08-16 13:00:00,52.51,52.53,52.48,52.52,11103.0,47.0219,47.0398,46.9951,47.0309,11103.0
2022-08-16 13:05:00,52.51,52.56,52.49,52.56,23272.0,47.0219,47.0667,47.004,47.0667,23272.0
2022-08-16 13:10:00,52.56,52.59,52.52,52.54,10620.0,47.0667,47.0936,47.0309,47.0488,10620.0
2022-08-16 13:15:00,52.53,52.57,52.53,52.55,6703.0,47.0398,47.0757,47.0398,47.0578,6703.0
2022-08-16 13:20:00,52.53,52.57,52.53,52.53,23094.0,47.0398,47.0757,47.0398,47.0398,23094.0
2022-08-16 13:25:00,52.52,52.53,52.48,52.48,7668.0,47.0309,47.0398,46.9951,46.9951,7668.0
2022-08-16 13:30:00,52.5,52.52,52.48,52.5,35508.0,47.013,47.0309,46.9951,47.013,35508.0
2022-08-16 13:35:00,52.51,52.57,52.5,52.54,9347.0,47.0219,47.0757,47.013,47.0488,9347.0
2022-08-16 13:40:00,52.53,52.56,52.5,52.55,15531.0,47.0398,47.0667,47.013,47.0578,15531.0
2022-08-16 13:45:00,52.54,52.56,52.5,52.56,14138.0,47.0488,47.0667,47.013,47.0667,14138.0
2022-08-16 13:50:00,52.55,52.58,52.53,52.54,11731.0,47.0578,47.0846,47.0398,47.0488,11731.0
2022-08-16 13:55:00,52.54,52.58,52.5,52.56,14986.0,47.0488,47.0846,47.013,47.0667,14986.0
2022-08-16 14:00:00,52.55,52.56,52.5,52.51,22302.0,47.0578,47.0667,47.013,47.0219,22302.0
2022-08-16 14:05:00,52.53,52.55,52.49,52.5,8503.0,47.0398,47.0578,47.004,47.013,8503.0
2022-08-16 14:10:00,52.52,52.55,52.48,52.52,15618.0,47.0309,47.0578,46.9951,47.0309,15618.0
2022-08-16 14:15:00,52.52,52.58,52.51,52.54,35050.0,47.0309,47.0846,47.0219,47.0488,35050.0
2022-08-16 14:20:00,52.54,52.62,52.5,52.62,31854.0,47.0488,47.1204,47.013,47.1204,31854.0
2022-08-16 14:25:00,52.61,52.66,52.6,52.61,16840.0,47.1115,47.1563,47.1025,47.1115,16840.0
2022-08-16 14:30:00,52.64,52.67,52.6,52.62,12654.0,47.1384,47.1652,47.1025,47.1204,12654.0
2022-08-16 14:35:00,52.6,52.61,52.52,52.54,22577.0,47.1025,47.1115,47.0309,47.0488,22577.0
2022-08-16 14:40:00,52.53,52.55,52.49,52.54,34971.0,47.0398,47.0578,47.004,47.0488,34971.0
2022-08-16 14:45:00,52.53,52.53,52.46,52.51,31658.0,47.0398,47.0398,46.9772,47.0219,31658.0
2022-08-16 14:50:00,52.5,52.51,52.45,52.49,9523.0,47.013,47.0219,46.9682,47.004,9523.0
2022-08-16 14:55:00,52.5,52.54,52.49,52.54,5837.0,47.013,47.0488,47.004,47.0488,5837.0
2022-08-16 15:00:00,52.54,52.55,52.5,52.51,13844.0,47.0488,47.0578,47.013,47.0219,13844.0
2022-08-16 15:05:00,52.51,52.61,52.51,52.59,24855.0,47.0219,47.1115,47.0219,47.0936,24855.0
2022-08-16 15:10:00,52.58,52.65,52.57,52.65,10330.0,47.0846,47.1473,47.0757,47.1473,10330.0
2022-08-16 15:15:00,52.65,52.68,52.6,52.68,25738.0,47.1473,47.1742,47.1025,47.1742,25738.0
2022-08-16 15:20:00,52.68,52.7,52.66,52.68,17465.0,47.1742,47.1921,47.1563,47.1742,17465.0
2022-08-16 15:25:00,52.69,52.69,52.61,52.64,21537.0,47.1831,47.1831,47.1115,47.1384,21537.0
2022-08-16 15:30:00,52.64,52.7,52.63,52.68,31711.0,47.1384,47.1921,47.1294,47.1742,31711.0
2022-08-16 15:35:00,52.69,52.7,52.65,52.68,17512.0,47.1831,47.1921,47.1473,47.1742,17512.0
2022-08-16 15:40:00,52.68,52.68,52.62,52.64,15257.0,47.1742,47.1742,47.1204,47.1384,15257.0
2022-08-16 15:45:00,52.63,52.66,52.6,52.64,14337.0,47.1294,47.1563,47.1025,47.1384,14337.0
2022-08-16 15:50:00,52.65,52.66,52.59,52.62,62190.0,47.1473,47.1563,47.0936,47.1204,62190.0
2022-08-16 15:55:00,52.63,52.75,52.59,52.74,160345.0,47.1294,47.2369,47.0936,47.2279,160345.0
2022-08-17 09:30:00,52.42,52.56,52.32,52.35,157257.0,46.9413,47.0667,46.8518,46.8787,157257.0
2022-08-17 09:35:00,52.36,52.43,52.26,52.3,66412.0,46.8876,46.9503,46.7981,46.8339,66412.0
2022-08-17 09:40:00,52.28,52.44,52.22,52.44,64480.0,46.816,46.9593,46.7622,46.9593,64480.0
2022-08-17 09:45:00,52.44,52.53,52.32,52.5,46386.0,46.9593,47.0398,46.8518,47.013,46386.0
2022-08-17 09:50:00,52.51,52.51,52.38,52.39,30473.0,47.0219,47.0219,46.9055,46.9145,30473.0
2022-08-17 09:55:00,52.42,52.53,52.4,52.43,39130.0,46.9413,47.0398,46.9234,46.9503,39130.0
2022-08-17 10:00:00,52.41,52.52,52.37,52.48,53502.0,46.9324,47.0309,46.8966,46.9951,53502.0
2022-08-17 10:05:00,52.5,52.63,52.49,52.59,43103.0,47.013,47.1294,47.004,47.0936,43103.0
2022-08-17 10:10:00,52.58,52.65,52.54,52.63,27179.0,47.0846,47.1473,47.0488,47.1294,27179.0
2022-08-17 10:15:00,52.63,52.66,52.53,52.56,34216.0,47.1294,47.1563,47.0398,47.0667,34216.0
2022-08-17 10:20:00,52.56,52.7,52.56,52.66,32597.0,47.0667,47.1921,47.0667,47.1563,32597.0
2022-08-17 10:25:00,52.66,52.75,52.55,52.6,53297.0,47.1563,47.2369,47.0578,47.1025,53297.0
2022-08-17 10:30:00,52.62,52.87,52.62,52.87,167347.0,47.1204,47.3443,47.1204,47.3443,167347.0
2022-08-17 10:35:00,52.88,52.99,52.87,52.9,113253.0,47.3533,47.4518,47.3443,47.3712,113253.0
2022-08-17 10:40:00,52.89,52.9,52.74,52.77,88572.0,47.3622,47.3712,47.2279,47.2548,88572.0
2022-08-17 10:45:00,52.78,52.85,52.7,52.78,55070.0,47.2637,47.3264,47.1921,47.2637,55070.0
2022-08-17 10:50:00,52.79,52.79,52.67,52.7,32723.0,47.2727,47.2727,47.1652,47.1921,32723.0
2022-08-17 10:55:00,52.67,52.76,52.67,52.7,26475.0,47.1652,47.2458,47.1652,47.1921,26475.0
2022-08-17 11:00:00,52.71,52.71,52.56,52.64,68113.0,47.201,47.201,47.0667,47.1384,68113.0
2022-08-17 11:05:00,52.64,52.67,52.54,52.55,45779.0,47.1384,47.1652,47.0488,47.0578,45779.0
2022-08-17 11:10:00,52.54,52.61,52.48,52.51,45973.0,47.0488,47.1115,46.9951,47.0219,45973.0
2022-08-17 11:15:00,52.48,52.54,52.46,52.53,21574.0,46.9951,47.0488,46.9772,47.0398,21574.0
2022-08-17 11:20:00,52.54,52.56,52.48,52.51,23932.0,47.0488,47.0667,46.9951,47.0219,23932.0
2022-08-17 11:25:00,52.51,52.57,52.45,52.55,26828.0,47.0219,47.0757,46.9682,47.0578,26828.0
2022-08-17 11:30:00,52.54,52.57,52.42,52.52,63331.0,47.0488,47.0757,46.9413,47.0309,63331.0
2022-08-17 11:35:00,52.52,52.53,52.44,52.51,16993.0,47.0309,47.0398,46.9593,47.0219,16993.0
2022-08-17 11:40:00,52.52,52.54,52.38,52.4,18778.0,47.0309,47.0488,46.9055,46.9234,18778.0
2022-08-17 11:45:00,52.38,52.39,52.33,52.36,20008.0,46.9055,46.9145,46.8608,46.8876,20008.0
2022-08-17 11:50:00,52.36,52.43,52.35,52.43,7773.0,46.8876,46.9503,46.8787,46.9503,7773.0
2022-08-17 11:55:00,52.43,52.47,52.4,52.44,10379.0,46.9503,46.9861,46.9234,46.9593,10379.0
2022-08-17 12:00:00,52.44,52.59,52.43,52.58,18798.0,46.9593,47.0936,46.9503,47.0846,18798.0
2022-08-17 12:05:00,52.58,52.61,52.55,52.55,14395.0,47.0846,47.1115,47.0578,47.0578,14395.0
2022-08-17 12:10:00,52.55,52.58,52.52,52.53,13560.0,47.0578,47.0846,47.0309,47.0398,13560.0
2022-08-17 12:15:00,52.55,52.58,52.54,52.55,16038.0,47.0578,47.0846,47.0488,47.0578,16038.0
2022-08-17 12:20:00,52.53,52.67,52.53,52.66,36614.0,47.0398,47.1652,47.0398,47.1563,36614.0
2022-08-17 12:25:00,52.65,52.67,52.59,52.67,7501.0,47.1473,47.1652,47.0936,47.1652,7501.0
2022-08-17 12:30:00,52.65,52.68,52.6,52.61,10053.0,47.1473,47.1742,47.1025,47.1115,10053.0
2022-08-17 12:35:00,52.6,52.7,52.6,52.67,5738.0,47.1025,47.1921,47.1025,47.1652,5738.0
2022-08-17 12:40:00,52.68,52.72,52.65,52.71,11885.0,47.1742,47.21,47.1473,47.201,11885.0
2022-08-17 12:45:00,52.71,52.76,52.71,52.73,7251.0,47.201,47.2458,47.201,47.2189,7251.0
2022-08-17 12:50:00,52.72,52.74,52.69,52.72,3410.0,47.21,47.2279,47.1831,47.21,3410.0
2022-08-17 12:55:00,52.72,52.74,52.7,52.7,7503.0,47.21,47.2279,47.1921,47.1921,7503.0
2022-08-17 13:00:00,52.71,52.74,52.68,52.71,13295.0,47.201,47.2279,47.1742,47.201,13295.0
2022-08-17 13:05:00,52.72,52.73,52.7,52.72,7581.0,47.21,47.2189,47.1921,47.21,7581.0
2022-08-17 13:10:00,52.73,52.76,52.73,52.73,8656.0,47.2189,47.2458,47.2189,47.2189,8656.0
2022-08-17 13:15:00,52.73,52.83,52.73,52.76,12795.0,47.2189,47.3085,47.2189,47.2458,12795.0
2022-08-17 13:20:00,52.77,52.86,52.77,52.82,11137.0,47.2548,47.3354,47.2548,47.2995,11137.0
2022-08-17 13:25:00,52.83,52.87,52.82,52.86,6297.0,47.3085,47.3443,47.2995,47.3354,6297.0
2022-08-17 13:30:00,52.86,52.88,52.78,52.81,9272.0,47.3354,47.3533,47.2637,47.2906,9272.0
2022-08-17 13:35:00,52.8,52.83,52.77,52.82,14433.0,47.2816,47.3085,47.2548,47.2995,14433.0
2022-08-17 13:40:00,52.8,52.83,52.74,52.75,10316.0,47.2816,47.3085,47.2279,47.2369,10316.0
2022-08-17 13:45:00,52.75,52.79,52.71,52.79,19608.0,47.2369,47.2727,47.201,47.2727,19608.0
2022-08-17 13:50:00,52.78,52.83,52.76,52.82,25633.0,47.2637,47.3085,47.2458,47.2995,25633.0
2022-08-17 13:55:00,52.83,52.86,52.81,52.83,17705.0,47.3085,47.3354,47.2906,47.3085,17705.0
2022-08-17 14:00:00,52.83,52.96,52.78,52.88,46091.0,47.3085,47.4249,47.2637,47.3533,46091.0
2022-08-17 14:05:00,52.91,52.91,52.78,52.88,15083.0,47.3801,47.3801,47.2637,47.3533,15083.0
2022-08-17 14:10:00,52.85,52.97,52.83,52.97,18882.0,47.3264,47.4339,47.3085,47.4339,18882.0
2022-08-17 14:15:00,52.98,53.0,52.89,52.96,16545.0,47.4428,47.4607,47.3622,47.4249,16545.0
2022-08-17 14:20:00,52.95,52.96,52.88,52.96,11901.0,47.416,47.4249,47.3533,47.4249,11901.0
2022-08-17 14:25:00,52.96,53.0,52.93,52.99,14335.0,47.4249,47.4607,47.398,47.4518,14335.0
2022-08-17 14:30:00,53.0,53.09,52.96,53.05,22635.0,47.4607,47.5413,47.4249,47.5055,22635.0
2022-08-17 14:35:00,53.08,53.1,53.05,53.06,9732.0,47.5324,47.5503,47.5055,47.5145,9732.0
2022-08-17 14:40:00,53.06,53.06,52.96,52.98,10647.0,47.5145,47.5145,47.4249,47.4428,10647.0
2022-08-17 14:45:00,52.97,53.01,52.95,52.95,16801.0,47.4339,47.4697,47.416,47.416,16801.0
2022-08-17 14:50:00,52.96,52.97,52.92,52.96,5558.0,47.4249,47.4339,47.3891,47.4249,5558.0
2022-08-17 14:55:00,52.96,52.99,52.91,52.91,19396.0,47.4249,47.4518,47.3801,47.3801,19396.0
2022-08-17 15:00:00,52.91,52.94,52.87,52.93,7585.0,47.3801,47.407,47.3443,47.398,7585.0
2022-08-17 15:05:00,52.93,52.95,52.86,52.87,12617.0,47.398,47.416,47.3354,47.3443,12617.0
2022-08-17 15:10:00,52.87,52.9,52.77,52.83,11754.0,47.3443,47.3712,47.2548,47.3085,11754.0
2022-08-17 15:15:00,52.84,52.84,52.76,52.79,14832.0,47.3174,47.3174,47.2458,47.2727,14832.0
2022-08-17 15:20:00,52.79,52.89,52.77,52.88,25009.0,47.2727,47.3622,47.2548,47.3533,25009.0
2022-08-17 15:25:00,52.89,52.91,52.85,52.91,15768.0,47.3622,47.3801,47.3264,47.3801,15768.0
2022-08-17 15:30:00,52.92,52.96,52.88,52.94,34189.0,47.3891,47.4249,47.3533,47.407,34189.0
2022-08-17 15:35:00,52.94,52.96,52.9,52.92,17924.0,47.407,47.4249,47.3712,47.3891,17924.0
2022-08-17 15:40:00,52.92,52.94,52.89,52.91,37588.0,47.3891,47.407,47.3622,47.3801,37588.0
2022-08-17 15:45:00,52.91,52.91,52.82,52.83,40589.0,47.3801,47.3801,47.2995,47.3085,40589.0
2022-08-17 15:50:00,52.83,52.88,52.81,52.88,72455.0,47.3085,47.3533,47.2906,47.3533,72455.0
2022-08-17 15:55:00,52.87,52.96,52.86,52.94,118111.0,47.3443,47.4249,47.3354,47.407,118111.0
2022-08-18 09:30:00,52.77,52.99,52.75,52.9,197218.0,47.2548,47.4518,47.2369,47.3712,197218.0
2022-08-18 09:35:00,52.94,53.09,52.93,53.07,209358.0,47.407,47.5413,47.398,47.5234,209358.0
2022-08-18 09:40:00,53.06,53.08,52.99,53.05,123590.0,47.5145,47.5324,47.4518,47.5055,123590.0
2022-08-18 09:45:00,53.05,53.06,52.91,52.96,68396.0,47.5055,47.5145,47.3801,47.4249,68396.0
2022-08-18 09:50:00,52.97,53.02,52.95,52.98,46690.0,47.4339,47.4786,47.416,47.4428,46690.0
2022-08-18 09:55:00,52.98,53.07,52.97,53.0,167333.0,47.4428,47.5234,47.4339,47.4607,167333.0
2022-08-18 10:00:00,53.01,53.01,52.89,52.94,102822.0,47.4697,47.4697,47.3622,47.407,102822.0
2022-08-18 10:05:00,52.92,53.0,52.89,53.0,156044.0,47.3891,47.4607,47.3622,47.4607,156044.0
2022-08-18 10:10:00,53.0,53.07,52.98,53.05,75039.0,47.4607,47.5234,47.4428,47.5055,75039.0
2022-08-18 10:15:00,53.05,53.1,53.01,53.03,175976.0,47.5055,47.5503,47.4697,47.4876,175976.0
2022-08-18 10:20:00,53.03,53.09,53.0,53.08,128547.0,47.4876,47.5413,47.4607,47.5324,128547.0
2022-08-18 10:25:00,53.08,53.1,53.05,53.1,101600.0,47.5324,47.5503,47.5055,47.5503,101600.0
2022-08-18 10:30:00,53.1,53.18,53.02,53.06,149496.0,47.5503,47.6219,47.4786,47.5145,149496.0
2022-08-18 10:35:00,53.06,53.07,52.99,53.03,149439.0,47.5145,47.5234,47.4518,47.4876,149439.0
2022-08-18 10:40:00,53.03,53.08,53.02,53.04,130879.0,47.4876,47.5324,47.4786,47.4965,130879.0
2022-08-18 10:45:00,53.05,53.12,53.01,53.1,99131.0,47.5055,47.5682,47.4697,47.5503,99131.0
2022-08-18 10:50:00,53.11,53.14,53.09,53.14,86209.0,47.5592,47.5861,47.5413,47.5861,86209.0
2022-08-18 10:55:00,53.13,53.15,53.1,53.12,95445.0,47.5771,47.595,47.5503,47.5682,95445.0
2022-08-18 11:00:00,53.11,53.12,53.02,53.05,202395.0,47.5592,47.5682,47.4786,47.5055,202395.0
2022-08-18 11:05:00,53.05,53.06,52.98,53.01,363531.0,47.5055,47.5145,47.4428,47.4697,363531.0
2022-08-18 11:10:00,53.01,53.07,53.0,53.06,207705.0,47.4697,47.5234,47.4607,47.5145,207705.0
2022-08-18 11:15:00,53.07,53.21,53.05,53.2,164332.0,47.5234,47.6488,47.5055,47.6398,164332.0
2022-08-18 11:20:00,53.2,53.27,53.19,53.23,222149.0,47.6398,47.7025,47.6309,47.6667,222149.0
2022-08-18 11:25:00,53.23,53.27,53.2,53.21,187471.0,47.6667,47.7025,47.6398,47.6488,187471.0
2022-08-18 11:30:00,53.21,53.24,53.14,53.22,175204.0,47.6488,47.6756,47.5861,47.6577,175204.0
2022-08-18 11:35:00,53.23,53.38,53.21,53.36,47106.0,47.6667,47.801,47.6488,47.7831,47106.0
2022-08-18 11:40:00,53.37,53.47,53.37,53.44,59489.0,47.7921,47.8816,47.7921,47.8547,59489.0
2022-08-18 11:45:00,53.44,53.52,53.43,53.51,51453.0,47.8547,47.9264,47.8458,47.9174,51453.0
2022-08-18 11:50:00,53.51,53.54,53.48,53.5,50022.0,47.9174,47.9443,47.8906,47.9085,50022.0
2022-08-18 11:55:00,53.5,53.53,53.49,53.51,42443.0,47.9085,47.9353,47.8995,47.9174,42443.0
2022-08-18 12:00:00,53.51,53.51,53.41,53.43,75619.0,47.9174,47.9174,47.8279,47.8458,75619.0
2022-08-18 12:05:00,53.43,53.5,53.42,53.47,22541.0,47.8458,47.9085,47.8368,47.8816,22541.0
2022-08-18 12:10:00,53.47,53.52,53.46,53.49,22777.0,47.8816,47.9264,47.8726,47.8995,22777.0
2022-08-18 12:15:00,53.5,53.52,53.46,53.49,33999.0,47.9085,47.9264,47.8726,47.8995,33999.0
2022-08-18 12:20:00,53.48,53.51,53.35,53.36,84472.0,47.8906,47.9174,47.7741,47.7831,84472.0
2022-08-18 12:25:00,53.36,53.37,53.33,53.37,47587.0,47.7831,47.7921,47.7562,47.7921,47587.0
2022-08-18 12:30:00,53.37,53.37,53.3,53.32,35428.0,47.7921,47.7921,47.7294,47.7473,35428.0
2022-08-18 12:35:00,53.32,53.35,53.28,53.31,74661.0,47.7473,47.7741,47.7115,47.7383,74661.0
2022-08-18 12:40:00,53.32,53.36,53.29,53.3,44901.0,47.7473,47.7831,47.7204,47.7294,44901.0
2022-08-18 12:45:00,53.29,53.35,53.28,53.35,30727.0,47.7204,47.7741,47.7115,47.7741,30727.0
2022-08-18 12:50:00,53.35,53.37,53.34,53.36,14757.0,47.7741,47.7921,47.7652,47.7831,14757.0
2022-08-18 12:55:00,53.38,53.38,53.35,53.37,29918.0,47.801,47.801,47.7741,47.7921,29918.0
2022-08-18 13:00:00,53.37,53.44,53.36,53.43,83498.0,47.7921,47.8547,47.7831,47.8458,83498.0
2022-08-18 13:05:00,53.42,53.47,53.4,53.43,63019.0,47.8368,47.8816,47.8189,47.8458,63019.0
2022-08-18 13:10:00,53.42,53.47,53.39,53.43,49474.0,47.8368,47.8816,47.81,47.8458,49474.0
2022-08-18 13:15:00,53.44,53.47,53.42,53.47,43510.0,47.8547,47.8816,47.8368,47.8816,43510.0
2022-08-18 13:20:00,53.47,53.52,53.46,53.52,55692.0,47.8816,47.9264,47.8726,47.9264,55692.0
2022-08-18 13:25:00,53.51,53.56,53.49,53.55,60945.0,47.9174,47.9622,47.8995,47.9532,60945.0
2022-08-18 13:30:00,53.55,53.61,53.53,53.59,42258.0,47.9532,48.007,47.9353,47.9891,42258.0
2022-08-18 13:35:00,53.59,53.66,53.59,53.66,67130.0,47.9891,48.0517,47.9891,48.0517,67130.0
2022-08-18 13:40:00,53.66,53.72,53.64,53.7,37485.0,48.0517,48.1055,48.0338,48.0876,37485.0
2022-08-18 13:45:00,53.7,53.7,53.63,53.69,58151.0,48.0876,48.0876,48.0249,48.0786,58151.0
2022-08-18 13:50:00,53.69,53.71,53.64,53.66,118299.0,48.0786,48.0965,48.0338,48.0517,118299.0
2022-08-18 13:55:00,53.66,53.67,53.61,53.66,107307.0,48.0517,48.0607,48.007,48.0517,107307.0
2022-08-18 14:00:00,53.67,53.68,53.59,53.6,93775.0,48.0607,48.0697,47.9891,47.998,93775.0
2022-08-18 14:05:00,53.59,53.59,53.54,53.55,39606.0,47.9891,47.9891,47.9443,47.9532,39606.0
2022-08-18 14:10:00,53.55,53.62,53.55,53.59,26291.0,47.9532,48.0159,47.9532,47.9891,26291.0
2022-08-18 14:15:00,53.59,53.61,53.54,53.58,26778.0,47.9891,48.007,47.9443,47.9801,26778.0
2022-08-18 14:20:00,53.58,53.58,53.52,53.56,22468.0,47.9801,47.9801,47.9264,47.9622,22468.0
2022-08-18 14:25:00,53.56,53.57,53.53,53.56,18356.0,47.9622,47.9712,47.9353,47.9622,18356.0
2022-08-18 14:30:00,53.55,53.58,53.54,53.58,34882.0,47.9532,47.9801,47.9443,47.9801,34882.0
2022-08-18 14:35:00,53.58,53.6,53.57,53.6,40500.0,47.9801,47.998,47.9712,47.998,40500.0
2022-08-18 14:40:00,53.6,53.65,53.59,53.64,24967.0,47.998,48.0428,47.9891,48.0338,24967.0
2022-08-18 14:45:00,53.64,53.65,53.61,53.64,25227.0,48.0338,48.0428,48.007,48.0338,25227.0
2022-08-18 14:50:00,53.64,53.7,53.62,53.7,65921.0,48.0338,48.0876,48.0159,48.0876,65921.0
2022-08-18 14:55:00,53.71,53.74,53.69,53.69,35065.0,48.0965,48.1234,48.0786,48.0786,35065.0
2022-08-18 15:00:00,53.7,53.72,53.67,53.69,65029.0,48.0876,48.1055,48.0607,48.0786,65029.0
2022-08-18 15:05:00,53.7,53.74,53.69,53.73,51018.0,48.0876,48.1234,48.0786,48.1144,51018.0
2022-08-18 15:10:00,53.73,53.77,53.72,53.76,41773.0,48.1144,48.1502,48.1055,48.1413,41773.0
2022-08-18 15:15:00,53.76,53.76,53.7,53.76,87487.0,48.1413,48.1413,48.0876,48.1413,87487.0
2022-08-18 15:20:00,53.76,53.77,53.71,53.73,60897.0,48.1413,48.1502,48.0965,48.1144,60897.0
2022-08-18 15:25:00,53.73,53.74,53.67,53.69,82716.0,48.1144,48.1234,48.0607,48.0786,82716.0
2022-08-18 15:30:00,53.69,53.75,53.67,53.75,61882.0,48.0786,48.1323,48.0607,48.1323,61882.0
2022-08-18 15:35:00,53.74,53.79,53.73,53.77,106409.0,48.1234,48.1682,48.1144,48.1502,106409.0
2022-08-18 15:40:00,53.77,53.8,53.74,53.76,88711.0,48.1502,48.1771,48.1234,48.1413,88711.0
2022-08-18 15:45:00,53.76,53.76,53.67,53.7,66255.0,48.1413,48.1413,48.0607,48.0876,66255.0
2022-08-18 15:50:00,53.69,53.7,53.63,53.63,94734.0,48.0786,48.0876,48.0249,48.0249,94734.0
2022-08-18 15:55:00,53.63,53.72,53.62,53.69,186335.0,48.0249,48.1055,48.0159,48.0786,186335.0
2022-08-19 09:30:00,53.25,53.38,53.09,53.34,239955.0,47.6846,47.801,47.5413,47.7652,239955.0
2022-08-19 09:35:00,53.34,53.4,53.31,53.37,119008.0,47.7652,47.8189,47.7383,47.7921,119008.0
2022-08-19 09:40:00,53.33,53.48,53.3,53.34,89077.0,47.7562,47.8906,47.7294,47.7652,89077.0
2022-08-19 09:45:00,53.34,53.34,53.2,53.26,66862.0,47.7652,47.7652,47.6398,47.6936,66862.0
2022-08-19 09:50:00,53.26,53.3,53.16,53.22,87968.0,47.6936,47.7294,47.604,47.6577,87968.0
2022-08-19 09:55:00,53.22,53.24,53.17,53.22,59602.0,47.6577,47.6756,47.613,47.6577,59602.0
2022-08-19 10:00:00,53.22,53.22,53.08,53.12,92229.0,47.6577,47.6577,47.5324,47.5682,92229.0
2022-08-19 10:05:00,53.14,53.21,53.07,53.08,58807.0,47.5861,47.6488,47.5234,47.5324,58807.0
2022-08-19 10:10:00,53.08,53.16,53.08,53.13,63209.0,47.5324,47.604,47.5324,47.5771,63209.0
2022-08-19 10:15:00,53.14,53.24,53.08,53.23,45836.0,47.5861,47.6756,47.5324,47.6667,45836.0
2022-08-19 10:20:00,53.23,53.36,53.23,53.27,39540.0,47.6667,47.7831,47.6667,47.7025,39540.0
2022-08-19 10:25:00,53.29,53.29,53.2,53.23,53016.0,47.7204,47.7204,47.6398,47.6667,53016.0
2022-08-19 10:30:00,53.23,53.24,53.16,53.2,53309.0,47.6667,47.6756,47.604,47.6398,53309.0
2022-08-19 10:35:00,53.19,53.2,53.15,53.16,25300.0,47.6309,47.6398,47.595,47.604,25300.0
2022-08-19 10:40:00,53.16,53.19,53.1,53.14,58843.0,47.604,47.6309,47.5503,47.5861,58843.0
2022-08-19 10:45:00,53.15,53.26,53.15,53.24,39413.0,47.595,47.6936,47.595,47.6756,39413.0
2022-08-19 10:50:00,53.24,53.24,53.1,53.12,27516.0,47.6756,47.6756,47.5503,47.5682,27516.0
2022-08-19 10:55:00,53.12,53.16,53.05,53.05,26881.0,47.5682,47.604,47.5055,47.5055,26881.0
2022-08-19 11:00:00,53.06,53.07,52.97,52.99,27436.0,47.5145,47.5234,47.4339,47.4518,27436.0
2022-08-19 11:05:00,52.99,52.99,52.91,52.91,32550.0,47.4518,47.4518,47.3801,47.3801,32550.0
2022-08-19 11:10:00,52.91,53.06,52.9,53.06,21413.0,47.3801,47.5145,47.3712,47.5145,21413.0
2022-08-19 11:15:00,53.06,53.09,53.01,53.03,31731.0,47.5145,47.5413,47.4697,47.4876,31731.0
2022-08-19 11:20:00,53.04,53.06,52.96,52.97,17344.0,47.4965,47.5145,47.4249,47.4339,17344.0
2022-08-19 11:25:00,52.96,53.04,52.95,53.02,30509.0,47.4249,47.4965,47.416,47.4786,30509.0
2022-08-19 11:30:00,53.02,53.12,53.01,53.12,88311.0,47.4786,47.5682,47.4697,47.5682,88311.0
2022-08-19 11:35:00,53.13,53.2,53.13,53.17,13790.0,47.5771,47.6398,47.5771,47.613,13790.0
2022-08-19 11:40:00,53.18,53.22,53.18,53.2,14577.0,47.6219,47.6577,47.6219,47.6398,14577.0
2022-08-19 11:45:00,53.18,53.22,53.14,53.2,17240.0,47.6219,47.6577,47.5861,47.6398,17240.0
2022-08-19 11:50:00,53.2,53.21,53.15,53.15,11474.0,47.6398,47.6488,47.595,47.595,11474.0
2022-08-19 11:55:00,53.16,53.18,53.12,53.13,21946.0,47.604,47.6219,47.5682,47.5771,21946.0
2022-08-19 12:00:00,53.12,53.14,53.05,53.07,21098.0,47.5682,47.5861,47.5055,47.5234,21098.0
2022-08-19 12:05:00,53.08,53.09,53.02,53.09,19529.0,47.5324,47.5413,47.4786,47.5413,19529.0
2022-08-19 12:10:00,53.09,53.16,53.08,53.15,18616.0,47.5413,47.604,47.5324,47.595,18616.0
2022-08-19 12:15:00,53.14,53.17,53.11,53.14,35301.0,47.5861,47.613,47.5592,47.5861,35301.0
2022-08-19 12:20:00,53.15,53.15,53.06,53.07,19950.0,47.595,47.595,47.5145,47.5234,19950.0
2022-08-19 12:25:00,53.07,53.07,53.02,53.06,23043.0,47.5234,47.5234,47.4786,47.5145,23043.0
2022-08-19 12:30:00,53.07,53.12,53.04,53.1,19993.0,47.5234,47.5682,47.4965,47.5503,19993.0
2022-08-19 12:35:00,53.1,53.14,53.09,53.13,25694.0,47.5503,47.5861,47.5413,47.5771,25694.0
2022-08-19 12:40:00,53.12,53.12,53.06,53.07,10811.0,47.5682,47.5682,47.5145,47.5234,10811.0
2022-08-19 12:45:00,53.06,53.09,53.03,53.04,18952.0,47.5145,47.5413,47.4876,47.4965,18952.0
2022-08-19 12:50:00,53.04,53.09,53.03,53.07,14284.0,47.4965,47.5413,47.4876,47.5234,14284.0
2022-08-19 12:55:00,53.08,53.11,53.06,53.11,18001.0,47.5324,47.5592,47.5145,47.5592,18001.0
2022-08-19 13:00:00,53.12,53.16,53.11,53.14,23040.0,47.5682,47.604,47.5592,47.5861,23040.0
2022-08-19 13:05:00,53.14,53.18,53.09,53.18,39116.0,47.5861,47.6219,47.5413,47.6219,39116.0
2022-08-19 13:10:00,53.17,53.18,53.1,53.13,13973.0,47.613,47.6219,47.5503,47.5771,13973.0
2022-08-19 13:15:00,53.13,53.15,53.09,53.14,21272.0,47.5771,47.595,47.5413,47.5861,21272.0
2022-08-19 13:20:00,53.13,53.15,53.1,53.14,23493.0,47.5771,47.595,47.5503,47.5861,23493.0
2022-08-19 13:25:00,53.13,53.14,53.08,53.09,19844.0,47.5771,47.5861,47.5324,47.5413,19844.0
2022-08-19 13:30:00,53.09,53.09,53.01,53.04,32720.0,47.5413,47.5413,47.4697,47.4965,32720.0
2022-08-19 13:35:00,53.04,53.05,52.97,52.99,34554.0,47.4965,47.5055,47.4339,47.4518,34554.0
2022-08-19 13:40:00,52.99,53.02,52.96,53.01,25641.0,47.4518,47.4786,47.4249,47.4697,25641.0
2022-08-19 13:45:00,53.0,53.03,52.98,53.0,39030.0,47.4607,47.4876,47.4428,47.4607,39030.0
2022-08-19 13:50:00,53.0,53.05,53.0,53.01,48572.0,47.4607,47.5055,47.4607,47.4697,48572.0
2022-08-19 13:55:00,53.01,53.06,53.0,53.05,23782.0,47.4697,47.5145,47.4607,47.5055,23782.0
2022-08-19 14:00:00,53.05,53.16,53.02,53.13,39156.0,47.5055,47.604,47.4786,47.5771,39156.0
2022-08-19 14:05:00,53.12,53.12,53.09,53.12,33736.0,47.5682,47.5682,47.5413,47.5682,33736.0
2022-08-19 14:10:00,53.12,53.12,53.02,53.03,17372.0,47.5682,47.5682,47.4786,47.4876,17372.0
2022-08-19 14:15:00,53.02,53.05,52.98,53.04,18985.0,47.4786,47.5055,47.4428,47.4965,18985.0
2022-08-19 14:20:00,53.03,53.1,53.01,53.08,22403.0,47.4876,47.5503,47.4697,47.5324,22403.0
2022-08-19 14:25:00,53.08,53.11,53.06,53.11,30790.0,47.5324,47.5592,47.5145,47.5592,30790.0
2022-08-19 14:30:00,53.1,53.12,53.06,53.1,25245.0,47.5503,47.5682,47.5145,47.5503,25245.0
2022-08-19 14:35:00,53.1,53.13,53.02,53.03,19816.0,47.5503,47.5771,47.4786,47.4876,19816.0
2022-08-19 14:40:00,53.03,53.07,53.0,53.03,24190.0,47.4876,47.5234,47.4607,47.4876,24190.0
2022-08-19 14:45:00,53.04,53.04,53.0,53.01,18338.0,47.4965,47.4965,47.4607,47.4697,18338.0
2022-08-19 14:50:00,53.01,53.01,52.94,52.97,36816.0,47.4697,47.4697,47.407,47.4339,36816.0
2022-08-19 14:55:00,52.97,53.01,52.95,52.98,15409.0,47.4339,47.4697,47.416,47.4428,15409.0
2022-08-19 15:00:00,52.98,53.01,52.97,52.98,13968.0,47.4428,47.4697,47.4339,47.4428,13968.0
2022-08-19 15:05:00,52.99,53.01,52.94,52.98,31816.0,47.4518,47.4697,47.407,47.4428,31816.0
2022-08-19 15:10:00,52.98,53.07,52.98,53.05,31926.0,47.4428,47.5234,47.4428,47.5055,31926.0
2022-08-19 15:15:00,53.03,53.04,52.98,52.99,15988.0,47.4876,47.4965,47.4428,47.4518,15988.0
2022-08-19 15:20:00,52.99,53.02,52.95,52.97,20170.0,47.4518,47.4786,47.416,47.4339,20170.0
2022-08-19 15:25:00,52.98,53.0,52.95,52.97,22781.0,47.4428,47.4607,47.416,47.4339,22781.0
2022-08-19 15:30:00,52.97,52.97,52.89,52.89,58616.0,47.4339,47.4339,47.3622,47.3622,58616.0
2022-08-19 15:35:00,52.9,52.95,52.89,52.93,52776.0,47.3712,47.416,47.3622,47.398,52776.0
2022-08-19 15:40:00,52.94,52.95,52.9,52.92,75205.0,47.407,47.416,47.3712,47.3891,75205.0
2022-08-19 15:45:00,52.91,52.92,52.81,52.86,185465.0,47.3801,47.3891,47.2906,47.3354,185465.0
2022-08-19 15:50:00,52.86,52.91,52.84,52.89,133996.0,47.3354,47.3801,47.3174,47.3622,133996.0
2022-08-19 15:55:00,52.89,52.91,52.8,52.83,294392.0,47.3622,47.3801,47.2816,47.3085,294392.0
2022-08-22 09:30:00,52.84,52.85,52.59,52.71,158336.0,47.3174,47.3264,47.0936,47.201,158336.0
2022-08-22 09:35:00,52.71,52.77,52.59,52.71,93098.0,47.201,47.2548,47.0936,47.201,93098.0
2022-08-22 09:40:00,52.72,52.77,52.59,52.72,148316.0,47.21,47.2548,47.0936,47.21,148316.0
2022-08-22 09:45:00,52.72,52.77,52.65,52.67,75956.0,47.21,47.2548,47.1473,47.1652,75956.0
2022-08-22 09:50:00,52.67,52.67,52.37,52.39,69758.0,47.1652,47.1652,46.8966,46.9145,69758.0
2022-08-22 09:55:00,52.4,52.48,52.36,52.4,92588.0,46.9234,46.9951,46.8876,46.9234,92588.0
2022-08-22 10:00:00,52.4,52.49,52.27,52.47,60702.0,46.9234,47.004,46.807,46.9861,60702.0
2022-08-22 10:05:00,52.47,52.5,52.36,52.41,72832.0,46.9861,47.013,46.8876,46.9324,72832.0
2022-08-22 10:10:00,52.4,52.52,52.38,52.5,73883.0,46.9234,47.0309,46.9055,47.013,73883.0
2022-08-22 10:15:00,52.51,52.62,52.48,52.54,94615.0,47.0219,47.1204,46.9951,47.0488,94615.0
2022-08-22 10:20:00,52.55,52.56,52.34,52.34,51436.0,47.0578,47.0667,46.8697,46.8697,51436.0
2022-08-22 10:25:00,52.33,52.46,52.28,52.36,39175.0,46.8608,46.9772,46.816,46.8876,39175.0
2022-08-22 10:30:00,52.35,52.48,52.33,52.39,51582.0,46.8787,46.9951,46.8608,46.9145,51582.0
2022-08-22 10:35:00,52.4,52.56,52.39,52.53,48650.0,46.9234,47.0667,46.9145,47.0398,48650.0
2022-08-22 10:40:00,52.53,52.64,52.52,52.59,104565.0,47.0398,47.1384,47.0309,47.0936,104565.0
2022-08-22 10:45:00,52.58,52.65,52.53,52.62,34628.0,47.0846,47.1473,47.0398,47.1204,34628.0
2022-08-22 10:50:00,52.63,52.66,52.57,52.6,32816.0,47.1294,47.1563,47.0757,47.1025,32816.0
2022-08-22 10:55:00,52.6,52.63,52.55,52.61,47777.0,47.1025,47.1294,47.0578,47.1115,47777.0
2022-08-22 11:00:00,52.62,52.64,52.56,52.62,43797.0,47.1204,47.1384,47.0667,47.1204,43797.0
2022-08-22 11:05:00,52.63,52.64,52.53,52.54,45777.0,47.1294,47.1384,47.0398,47.0488,45777.0
2022-08-22 11:10:00,52.54,52.59,52.51,52.57,38053.0,47.0488,47.0936,47.0219,47.0757,38053.0
2022-08-22 11:15:00,52.57,52.64,52.56,52.58,37727.0,47.0757,47.1384,47.0667,47.0846,37727.0
2022-08-22 11:20:00,52.58,52.78,52.51,52.77,65931.0,47.0846,47.2637,47.0219,47.2548,65931.0
2022-08-22 11:25:00,52.78,52.91,52.73,52.79,147580.0,47.2637,47.3801,47.2189,47.2727,147580.0
2022-08-22 11:30:00,52.8,52.82,52.74,52.78,58614.0,47.2816,47.2995,47.2279,47.2637,58614.0
2022-08-22 11:35:00,52.78,53.07,52.77,53.04,91405.0,47.2637,47.5234,47.2548,47.4965,91405.0
2022-08-22 11:40:00,53.03,53.18,53.03,53.09,93092.0,47.4876,47.6219,47.4876,47.5413,93092.0
2022-08-22 11:45:00,53.09,53.11,53.02,53.05,39221.0,47.5413,47.5592,47.4786,47.5055,39221.0
2022-08-22 11:50:00,53.04,53.04,52.86,52.91,33899.0,47.4965,47.4965,47.3354,47.3801,33899.0
2022-08-22 11:55:00,52.91,52.93,52.87,52.9,17028.0,47.3801,47.398,47.3443,47.3712,17028.0
2022-08-22 12:00:00,52.9,52.95,52.89,52.93,19688.0,47.3712,47.416,47.3622,47.398,19688.0
2022-08-22 12:05:00,52.94,53.01,52.84,52.87,17958.0,47.407,47.4697,47.3174,47.3443,17958.0
2022-08-22 12:10:00,52.84,52.92,52.82,52.86,19065.0,47.3174,47.3891,47.2995,47.3354,19065.0
2022-08-22 12:15:00,52.88,52.99,52.87,52.98,24402.0,47.3533,47.4518,47.3443,47.4428,24402.0
2022-08-22 12:20:00,52.98,53.03,52.97,53.03,25727.0,47.4428,47.4876,47.4339,47.4876,25727.0
2022-08-22 12:25:00,53.03,53.05,52.9,52.91,22347.0,47.4876,47.5055,47.3712,47.3801,22347.0
2022-08-22 12:30:00,52.91,52.96,52.9,52.94,21615.0,47.3801,47.4249,47.3712,47.407,21615.0
2022-08-22 12:35:00,52.93,52.99,52.92,52.96,27468.0,47.398,47.4518,47.3891,47.4249,27468.0
2022-08-22 12:40:00,52.96,52.96,52.89,52.9,31445.0,47.4249,47.4249,47.3622,47.3712,31445.0
2022-08-22 12:45:00,52.91,52.92,52.88,52.9,20627.0,47.3801,47.3891,47.3533,47.3712,20627.0
2022-08-22 12:50:00,52.91,52.94,52.87,52.94,29092.0,47.3801,47.407,47.3443,47.407,29092.0
2022-08-22 12:55:00,52.94,52.96,52.86,52.91,29285.0,47.407,47.4249,47.3354,47.3801,29285.0
2022-08-22 13:00:00,52.92,52.93,52.87,52.91,18973.0,47.3891,47.398,47.3443,47.3801,18973.0
2022-08-22 13:05:00,52.9,52.92,52.85,52.86,14103.0,47.3712,47.3891,47.3264,47.3354,14103.0
2022-08-22 13:10:00,52.86,52.87,52.77,52.79,19881.0,47.3354,47.3443,47.2548,47.2727,19881.0
2022-08-22 13:15:00,52.78,52.78,52.73,52.77,17954.0,47.2637,47.2637,47.2189,47.2548,17954.0
2022-08-22 13:20:00,52.77,52.8,52.74,52.76,25864.0,47.2548,47.2816,47.2279,47.2458,25864.0
2022-08-22 13:25:00,52.76,52.81,52.72,52.76,18518.0,47.2458,47.2906,47.21,47.2458,18518.0
2022-08-22 13:30:00,52.76,52.77,52.69,52.69,27282.0,47.2458,47.2548,47.1831,47.1831,27282.0
2022-08-22 13:35:00,52.69,52.74,52.66,52.71,16249.0,47.1831,47.2279,47.1563,47.201,16249.0
2022-08-22 13:40:00,52.71,52.74,52.67,52.67,17005.0,47.201,47.2279,47.1652,47.1652,17005.0
2022-08-22 13:45:00,52.66,52.78,52.65,52.78,28494.0,47.1563,47.2637,47.1473,47.2637,28494.0
2022-08-22 13:50:00,52.78,52.86,52.77,52.86,50117.0,47.2637,47.3354,47.2548,47.3354,50117.0
2022-08-22 13:55:00,52.85,52.86,52.72,52.72,58490.0,47.3264,47.3354,47.21,47.21,58490.0
2022-08-22 14:00:00,52.71,52.78,52.7,52.77,57085.0,47.201,47.2637,47.1921,47.2548,57085.0
2022-08-22 14:05:00,52.77,52.78,52.7,52.71,34494.0,47.2548,47.2637,47.1921,47.201,34494.0
2022-08-22 14:10:00,52.7,52.72,52.65,52.7,22205.0,47.1921,47.21,47.1473,47.1921,22205.0
2022-08-22 14:15:00,52.7,52.73,52.67,52.7,18275.0,47.1921,47.2189,47.1652,47.1921,18275.0
2022-08-22 14:20:00,52.7,52.72,52.68,52.69,26024.0,47.1921,47.21,47.1742,47.1831,26024.0
2022-08-22 14:25:00,52.71,52.8,52.7,52.77,15190.0,47.201,47.2816,47.1921,47.2548,15190.0
2022-08-22 14:30:00,52.77,52.79,52.74,52.78,24414.0,47.2548,47.2727,47.2279,47.2637,24414.0
2022-08-22 14:35:00,52.78,52.8,52.73,52.76,29775.0,47.2637,47.2816,47.2189,47.2458,29775.0
2022-08-22 14:40:00,52.75,52.79,52.73,52.79,29325.0,47.2369,47.2727,47.2189,47.2727,29325.0
2022-08-22 14:45:00,52.78,52.82,52.76,52.78,29647.0,47.2637,47.2995,47.2458,47.2637,29647.0
2022-08-22 14:50:00,52.78,52.81,52.75,52.77,17915.0,47.2637,47.2906,47.2369,47.2548,17915.0
2022-08-22 14:55:00,52.78,52.79,52.72,52.77,15843.0,47.2637,47.2727,47.21,47.2548,15843.0
2022-08-22 15:00:00,52.78,52.85,52.77,52.79,21719.0,47.2637,47.3264,47.2548,47.2727,21719.0
2022-08-22 15:05:00,52.8,52.83,52.76,52.83,23462.0,47.2816,47.3085,47.2458,47.3085,23462.0
2022-08-22 15:10:00,52.84,52.92,52.84,52.9,31474.0,47.3174,47.3891,47.3174,47.3712,31474.0
2022-08-22 15:15:00,52.9,52.91,52.84,52.87,30724.0,47.3712,47.3801,47.3174,47.3443,30724.0
2022-08-22 15:20:00,52.85,52.92,52.84,52.91,26510.0,47.3264,47.3891,47.3174,47.3801,26510.0
2022-08-22 15:25:00,52.91,52.95,52.85,52.87,39955.0,47.3801,47.416,47.3264,47.3443,39955.0
2022-08-22 15:30:00,52.88,52.9,52.83,52.85,39121.0,47.3533,47.3712,47.3085,47.3264,39121.0
2022-08-22 15:35:00,52.86,52.93,52.86,52.89,40807.0,47.3354,47.398,47.3354,47.3622,40807.0
2022-08-22 15:40:00,52.88,52.88,52.78,52.8,66820.0,47.3533,47.3533,47.2637,47.2816,66820.0
2022-08-22 15:45:00,52.79,52.84,52.78,52.84,76959.0,47.2727,47.3174,47.2637,47.3174,76959.0
2022-08-22 15:50:00,52.83,52.91,52.82,52.84,128369.0,47.3085,47.3801,47.2995,47.3174,128369.0
2022-08-22 15:55:00,52.84,52.94,52.82,52.85,269654.0,47.3174,47.407,47.2995,47.3264,269654.0
2022-08-23 09:30:00,53.84,54.09,53.79,54.09,188805.0,48.2129,48.4368,48.1682,48.4368,188805.0
2022-08-23 09:35:00,54.09,54.33,54.08,54.3,184292.0,48.4368,48.6517,48.4278,48.6249,184292.0
2022-08-23 09:40:00,54.32,54.41,54.22,54.28,73559.0,48.6428,48.7234,48.5532,48.6069,73559.0
2022-08-23 09:45:00,54.29,54.45,54.29,54.42,76986.0,48.6159,48.7592,48.6159,48.7323,76986.0
2022-08-23 09:50:00,54.42,54.53,54.4,54.45,66212.0,48.7323,48.8308,48.7144,48.7592,66212.0
2022-08-23 09:55:00,54.48,54.49,54.36,54.44,65441.0,48.786,48.795,48.6786,48.7502,65441.0
2022-08-23 10:00:00,54.43,54.58,54.3,54.3,84298.0,48.7413,48.8756,48.6249,48.6249,84298.0
2022-08-23 10:05:00,54.3,54.6,54.3,54.6,81122.0,48.6249,48.8935,48.6249,48.8935,81122.0
2022-08-23 10:10:00,54.6,54.65,54.5,54.51,46640.0,48.8935,48.9383,48.804,48.8129,46640.0
2022-08-23 10:15:00,54.52,54.55,54.49,54.51,24068.0,48.8219,48.8487,48.795,48.8129,24068.0
2022-08-23 10:20:00,54.51,54.63,54.5,54.56,124287.0,48.8129,48.9204,48.804,48.8577,124287.0
2022-08-23 10:25:00,54.55,54.63,54.48,54.5,65207.0,48.8487,48.9204,48.786,48.804,65207.0
2022-08-23 10:30:00,54.49,54.66,54.43,54.66,85796.0,48.795,48.9472,48.7413,48.9472,85796.0
2022-08-23 10:35:00,54.66,54.68,54.59,54.65,151141.0,48.9472,48.9651,48.8845,48.9383,151141.0
2022-08-23 10:40:00,54.65,54.73,54.59,54.69,124410.0,48.9383,49.0099,48.8845,48.9741,124410.0
2022-08-23 10:45:00,54.7,54.82,54.69,54.82,111876.0,48.9831,49.0905,48.9741,49.0905,111876.0
2022-08-23 10:50:00,54.82,54.9,54.81,54.87,202920.0,49.0905,49.1621,49.0816,49.1353,202920.0
2022-08-23 10:55:00,54.86,54.87,54.8,54.83,55072.0,49.1263,49.1353,49.0726,49.0995,55072.0
2022-08-23 11:00:00,54.83,54.85,54.66,54.76,110259.0,49.0995,49.1174,48.9472,49.0368,110259.0
2022-08-23 11:05:00,54.75,54.89,54.74,54.86,134190.0,49.0278,49.1532,49.0189,49.1263,134190.0
2022-08-23 11:10:00,54.87,54.99,54.85,54.95,60571.0,49.1353,49.2427,49.1174,49.2069,60571.0
2022-08-23 11:15:00,54.95,55.07,54.92,55.05,238898.0,49.2069,49.3144,49.1801,49.2965,238898.0
2022-08-23 11:20:00,55.05,55.12,55.03,55.07,71258.0,49.2965,49.3592,49.2786,49.3144,71258.0
2022-08-23 11:25:00,55.07,55.07,54.93,54.93,53678.0,49.3144,49.3144,49.189,49.189,53678.0
2022-08-23 11:30:00,54.94,54.99,54.86,54.95,108211.0,49.198,49.2427,49.1263,49.2069,108211.0
2022-08-23 11:35:00,54.95,55.01,54.92,54.95,121373.0,49.2069,49.2607,49.1801,49.2069,121373.0
2022-08-23 11:40:00,54.96,55.02,54.86,54.92,94817.0,49.2159,49.2696,49.1263,49.1801,94817.0
2022-08-23 11:45:00,54.92,55.06,54.92,55.06,55354.0,49.1801,49.3054,49.1801,49.3054,55354.0
2022-08-23 11:50:00,55.07,55.1,55.02,55.02,20415.0,49.3144,49.3412,49.2696,49.2696,20415.0
2022-08-23 11:55:00,55.02,55.02,54.94,55.02,18544.0,49.2696,49.2696,49.198,49.2696,18544.0
2022-08-23 12:00:00,55.02,55.03,54.91,54.97,21866.0,49.2696,49.2786,49.1711,49.2248,21866.0
2022-08-23 12:05:00,54.96,54.97,54.89,54.95,24787.0,49.2159,49.2248,49.1532,49.2069,24787.0
2022-08-23 12:10:00,54.96,55.06,54.95,55.05,53071.0,49.2159,49.3054,49.2069,49.2965,53071.0
2022-08-23 12:15:00,55.05,55.07,54.94,54.97,16008.0,49.2965,49.3144,49.198,49.2248,16008.0
2022-08-23 12:20:00,54.98,54.99,54.91,54.95,28573.0,49.2338,49.2427,49.1711,49.2069,28573.0
2022-08-23 12:25:00,54.97,55.0,54.86,54.87,20667.0,49.2248,49.2517,49.1263,49.1353,20667.0
2022-08-23 12:30:00,54.86,54.89,54.82,54.88,17129.0,49.1263,49.1532,49.0905,49.1442,17129.0
2022-08-23 12:35:00,54.88,54.93,54.87,54.91,14153.0,49.1442,49.189,49.1353,49.1711,14153.0
2022-08-23 12:40:00,54.91,54.96,54.9,54.96,12474.0,49.1711,49.2159,49.1621,49.2159,12474.0
2022-08-23 12:45:00,54.96,55.0,54.95,54.96,11715.0,49.2159,49.2517,49.2069,49.2159,11715.0
2022-08-23 12:50:00,54.95,55.0,54.94,54.97,18497.0,49.2069,49.2517,49.198,49.2248,18497.0
2022-08-23 12:55:00,54.98,55.05,54.96,55.04,38646.0,49.2338,49.2965,49.2159,49.2875,38646.0
2022-08-23 13:00:00,55.04,55.06,55.0,55.03,10102.0,49.2875,49.3054,49.2517,49.2786,10102.0
2022-08-23 13:05:00,55.02,55.02,54.9,54.92,30762.0,49.2696,49.2696,49.1621,49.1801,30762.0
2022-08-23 13:10:00,54.94,55.01,54.92,54.98,22261.0,49.198,49.2607,49.1801,49.2338,22261.0
2022-08-23 13:15:00,54.97,54.97,54.89,54.93,24120.0,49.2248,49.2248,49.1532,49.189,24120.0
2022-08-23 13:20:00,54.93,54.98,54.86,54.91,33991.0,49.189,49.2338,49.1263,49.1711,33991.0
2022-08-23 13:25:00,54.91,54.98,54.9,54.97,31548.0,49.1711,49.2338,49.1621,49.2248,31548.0
2022-08-23 13:30:00,54.97,55.05,54.95,55.05,61599.0,49.2248,49.2965,49.2069,49.2965,61599.0
2022-08-23 13:35:00,55.04,55.07,54.99,55.02,14808.0,49.2875,49.3144,49.2427,49.2696,14808.0
2022-08-23 13:40:00,55.02,55.04,54.99,55.02,17647.0,49.2696,49.2875,49.2427,49.2696,17647.0
2022-08-23 13:45:00,55.03,55.04,54.95,54.95,13412.0,49.2786,49.2875,49.2069,49.2069,13412.0
2022-08-23 13:50:00,54.95,54.96,54.87,54.91,16034.0,49.2069,49.2159,49.1353,49.1711,16034.0
2022-08-23 13:55:00,54.92,54.97,54.89,54.91,25077.0,49.1801,49.2248,49.1532,49.1711,25077.0
2022-08-23 14:00:00,54.9,54.92,54.84,54.87,19138.0,49.1621,49.1801,49.1084,49.1353,19138.0
2022-08-23 14:05:00,54.86,54.88,54.79,54.8,12153.0,49.1263,49.1442,49.0636,49.0726,12153.0
2022-08-23 14:10:00,54.8,54.81,54.75,54.78,19808.0,49.0726,49.0816,49.0278,49.0547,19808.0
2022-08-23 14:15:00,54.81,54.87,54.78,54.85,20535.0,49.0816,49.1353,49.0547,49.1174,20535.0
2022-08-23 14:20:00,54.85,54.9,54.83,54.9,13789.0,49.1174,49.1621,49.0995,49.1621,13789.0
2022-08-23 14:25:00,54.9,54.92,54.84,54.84,22007.0,49.1621,49.1801,49.1084,49.1084,22007.0
2022-08-23 14:30:00,54.88,54.92,54.83,54.86,13275.0,49.1442,49.1801,49.0995,49.1263,13275.0
2022-08-23 14:35:00,54.86,54.97,54.86,54.97,18267.0,49.1263,49.2248,49.1263,49.2248,18267.0
2022-08-23 14:40:00,54.97,54.98,54.88,54.94,23696.0,49.2248,49.2338,49.1442,49.198,23696.0
2022-08-23 14:45:00,54.94,54.95,54.9,54.94,37004.0,49.198,49.2069,49.1621,49.198,37004.0
2022-08-23 14:50:00,54.94,54.96,54.88,54.9,23309.0,49.198,49.2159,49.1442,49.1621,23309.0
2022-08-23 14:55:00,54.9,54.91,54.86,54.86,15774.0,49.1621,49.1711,49.1263,49.1263,15774.0
2022-08-23 15:00:00,54.87,54.95,54.87,54.94,21506.0,49.1353,49.2069,49.1353,49.198,21506.0
2022-08-23 15:05:00,54.94,54.97,54.9,54.91,20682.0,49.198,49.2248,49.1621,49.1711,20682.0
2022-08-23 15:10:00,54.91,54.94,54.87,54.87,20826.0,49.1711,49.198,49.1353,49.1353,20826.0
2022-08-23 15:15:00,54.87,54.93,54.86,54.93,33614.0,49.1353,49.189,49.1263,49.189,33614.0
2022-08-23 15:20:00,54.93,54.95,54.88,54.91,45531.0,49.189,49.2069,49.1442,49.1711,45531.0
2022-08-23 15:25:00,54.91,55.0,54.91,54.98,50562.0,49.1711,49.2517,49.1711,49.2338,50562.0
2022-08-23 15:30:00,54.98,54.99,54.92,54.98,37394.0,49.2338,49.2427,49.1801,49.2338,37394.0
2022-08-23 15:35:00,54.99,55.0,54.94,54.98,38456.0,49.2427,49.2517,49.198,49.2338,38456.0
2022-08-23 15:40:00,54.98,55.02,54.97,55.0,59598.0,49.2338,49.2696,49.2248,49.2517,59598.0
2022-08-23 15:45:00,55.0,55.05,54.97,54.99,67474.0,49.2517,49.2965,49.2248,49.2427,67474.0
2022-08-23 15:50:00,54.98,55.07,54.92,55.06,146288.0,49.2338,49.3144,49.1801,49.3054,146288.0
2022-08-23 15:55:00,55.06,55.14,55.05,55.05,233068.0,49.3054,49.3771,49.2965,49.2965,233068.0
2022-08-24 09:30:00,54.16,54.28,53.94,54.28,475533.0,48.4995,48.6069,48.3025,48.6069,475533.0
2022-08-24 09:35:00,54.25,54.42,54.23,54.42,283676.0,48.5801,48.7323,48.5622,48.7323,283676.0
2022-08-24 09:40:00,54.43,54.52,54.35,54.47,149250.0,48.7413,48.8219,48.6696,48.7771,149250.0
2022-08-24 09:45:00,54.46,54.56,54.42,54.48,89449.0,48.7681,48.8577,48.7323,48.786,89449.0
2022-08-24 09:50:00,54.47,54.5,54.4,54.46,90998.0,48.7771,48.804,48.7144,48.7681,90998.0
2022-08-24 09:55:00,54.46,54.47,54.36,54.37,111584.0,48.7681,48.7771,48.6786,48.6875,111584.0
2022-08-24 10:00:00,54.37,54.43,54.35,54.41,80625.0,48.6875,48.7413,48.6696,48.7234,80625.0
2022-08-24 10:05:00,54.4,54.46,54.36,54.43,75946.0,48.7144,48.7681,48.6786,48.7413,75946.0
2022-08-24 10:10:00,54.42,54.52,54.4,54.47,87119.0,48.7323,48.8219,48.7144,48.7771,87119.0
2022-08-24 10:15:00,54.47,54.54,54.42,54.53,83967.0,48.7771,48.8398,48.7323,48.8308,83967.0
2022-08-24 10:20:00,54.54,54.58,54.43,54.45,93920.0,48.8398,48.8756,48.7413,48.7592,93920.0
2022-08-24 10:25:00,54.45,54.47,54.37,54.41,87787.0,48.7592,48.7771,48.6875,48.7234,87787.0
2022-08-24 10:30:00,54.41,54.43,54.08,54.1,131693.0,48.7234,48.7413,48.4278,48.4458,131693.0
2022-08-24 10:35:00,54.1,54.11,54.03,54.05,138350.0,48.4458,48.4547,48.3831,48.401,138350.0
2022-08-24 10:40:00,54.04,54.04,53.93,53.98,115148.0,48.392,48.392,48.2935,48.3383,115148.0
2022-08-24 10:45:00,53.98,54.33,53.97,54.32,96002.0,48.3383,48.6517,48.3293,48.6428,96002.0
2022-08-24 10:50:00,54.33,54.51,54.33,54.5,81469.0,48.6517,48.8129,48.6517,48.804,81469.0
2022-08-24 10:55:00,54.51,54.52,54.44,54.45,165981.0,48.8129,48.8219,48.7502,48.7592,165981.0
2022-08-24 11:00:00,54.45,54.54,54.42,54.51,99065.0,48.7592,48.8398,48.7323,48.8129,99065.0
2022-08-24 11:05:00,54.51,54.54,54.44,54.48,70014.0,48.8129,48.8398,48.7502,48.786,70014.0
2022-08-24 11:10:00,54.48,54.48,54.39,54.48,210482.0,48.786,48.786,48.7055,48.786,210482.0
2022-08-24 11:15:00,54.49,54.54,54.3,54.3,117945.0,48.795,48.8398,48.6249,48.6249,117945.0
2022-08-24 11:20:00,54.29,54.3,54.17,54.19,168509.0,48.6159,48.6249,48.5084,48.5264,168509.0
2022-08-24 11:25:00,54.19,54.19,54.03,54.05,143092.0,48.5264,48.5264,48.3831,48.401,143092.0
2022-08-24 11:30:00,54.05,54.09,53.98,54.05,235624.0,48.401,48.4368,48.3383,48.401,235624.0
2022-08-24 11:35:00,54.08,54.11,54.02,54.09,86974.0,48.4278,48.4547,48.3741,48.4368,86974.0
2022-08-24 11:40:00,54.08,54.1,54.03,54.03,75900.0,48.4278,48.4458,48.3831,48.3831,75900.0
2022-08-24 11:45:00,54.03,54.09,54.0,54.04,34221.0,48.3831,48.4368,48.3562,48.392,34221.0
2022-08-24 11:50:00,54.03,54.25,54.03,54.25,20852.0,48.3831,48.5801,48.3831,48.5801,20852.0
2022-08-24 11:55:00,54.24,54.26,54.2,54.2,17274.0,48.5711,48.589,48.5353,48.5353,17274.0
2022-08-24 12:00:00,54.2,54.24,54.19,54.2,10541.0,48.5353,48.5711,48.5264,48.5353,10541.0
2022-08-24 12:05:00,54.2,54.23,54.18,54.21,14547.0,48.5353,48.5622,48.5174,48.5443,14547.0
2022-08-24 12:10:00,54.2,54.21,54.15,54.16,8308.0,48.5353,48.5443,48.4905,48.4995,8308.0
2022-08-24 12:15:00,54.16,54.19,54.1,54.11,26535.0,48.4995,48.5264,48.4458,48.4547,26535.0
2022-08-24 12:20:00,54.12,54.23,54.1,54.22,104483.0,48.4637,48.5622,48.4458,48.5532,104483.0
2022-08-24 12:25:00,54.21,54.25,54.15,54.23,59907.0,48.5443,48.5801,48.4905,48.5622,59907.0
2022-08-24 12:30:00,54.23,54.26,54.15,54.22,51986.0,48.5622,48.589,48.4905,48.5532,51986.0
2022-08-24 12:35:00,54.22,54.22,54.1,54.13,67521.0,48.5532,48.5532,48.4458,48.4726,67521.0
2022-08-24 12:40:00,54.13,54.13,53.96,53.98,55822.0,48.4726,48.4726,48.3204,48.3383,55822.0
2022-08-24 12:45:00,53.98,54.01,53.96,53.98,44881.0,48.3383,48.3652,48.3204,48.3383,44881.0
2022-08-24 12:50:00,54.0,54.01,53.95,53.97,17101.0,48.3562,48.3652,48.3114,48.3293,17101.0
2022-08-24 12:55:00,53.98,54.01,53.95,54.0,35146.0,48.3383,48.3652,48.3114,48.3562,35146.0
2022-08-24 13:00:00,54.0,54.08,53.99,54.06,36813.0,48.3562,48.4278,48.3473,48.4099,36813.0
2022-08-24 13:05:00,54.07,54.13,54.05,54.11,16469.0,48.4189,48.4726,48.401,48.4547,16469.0
2022-08-24 13:10:00,54.11,54.13,54.09,54.12,22497.0,48.4547,48.4726,48.4368,48.4637,22497.0
2022-08-24 13:15:00,54.12,54.14,54.06,54.08,17300.0,48.4637,48.4816,48.4099,48.4278,17300.0
2022-08-24 13:20:00,54.08,54.09,54.05,54.07,13102.0,48.4278,48.4368,48.401,48.4189,13102.0
2022-08-24 13:25:00,54.08,54.13,54.06,54.07,16857.0,48.4278,48.4726,48.4099,48.4189,16857.0
2022-08-24 13:30:00,54.06,54.09,54.05,54.06,26074.0,48.4099,48.4368,48.401,48.4099,26074.0
2022-08-24 13:35:00,54.06,54.09,54.04,54.05,10723.0,48.4099,48.4368,48.392,48.401,10723.0
2022-08-24 13:40:00,54.04,54.06,54.02,54.02,14032.0,48.392,48.4099,48.3741,48.3741,14032.0
2022-08-24 13:45:00,54.02,54.06,53.96,54.01,34660.0,48.3741,48.4099,48.3204,48.3652,34660.0
2022-08-24 13:50:00,54.01,54.04,53.99,54.0,18487.0,48.3652,48.392,48.3473,48.3562,18487.0
2022-08-24 13:55:00,54.0,54.07,53.99,54.07,13947.0,48.3562,48.4189,48.3473,48.4189,13947.0
2022-08-24 14:00:00,54.07,54.08,54.05,54.05,15371.0,48.4189,48.4278,48.401,48.401,15371.0
2022-08-24 14:05:00,54.06,54.08,54.04,54.06,11903.0,48.4099,48.4278,48.392,48.4099,11903.0
2022-08-24 14:10:00,54.07,54.09,54.04,54.09,16148.0,48.4189,48.4368,48.392,48.4368,16148.0
2022-08-24 14:15:00,54.1,54.14,54.08,54.14,17831.0,48.4458,48.4816,48.4278,48.4816,17831.0
2022-08-24 14:20:00,54.14,54.19,54.14,54.17,13722.0,48.4816,48.5264,48.4816,48.5084,13722.0
2022-08-24 14:25:00,54.17,54.19,54.14,54.14,13559.0,48.5084,48.5264,48.4816,48.4816,13559.0
2022-08-24 14:30:00,54.13,54.14,54.07,54.08,20168.0,48.4726,48.4816,48.4189,48.4278,20168.0
2022-08-24 14:35:00,54.09,54.14,54.08,54.14,9018.0,48.4368,48.4816,48.4278,48.4816,9018.0
2022-08-24 14:40:00,54.14,54.16,54.12,54.14,12725.0,48.4816,48.4995,48.4637,48.4816,12725.0
2022-08-24 14:45:00,54.15,54.15,54.1,54.11,21317.0,48.4905,48.4905,48.4458,48.4547,21317.0
2022-08-24 14:50:00,54.13,54.17,54.12,54.16,16680.0,48.4726,48.5084,48.4637,48.4995,16680.0
2022-08-24 14:55:00,54.16,54.23,54.16,54.22,49294.0,48.4995,48.5622,48.4995,48.5532,49294.0
2022-08-24 15:00:00,54.23,54.28,54.21,54.28,24270.0,48.5622,48.6069,48.5443,48.6069,24270.0
2022-08-24 15:05:00,54.27,54.33,54.26,54.32,26988.0,48.598,48.6517,48.589,48.6428,26988.0
2022-08-24 15:10:00,54.32,54.35,54.31,54.34,50854.0,48.6428,48.6696,48.6338,48.6607,50854.0
2022-08-24 15:15:00,54.34,54.35,54.31,54.35,27051.0,48.6607,48.6696,48.6338,48.6696,27051.0
2022-08-24 15:20:00,54.34,54.35,54.3,54.32,35651.0,48.6607,48.6696,48.6249,48.6428,35651.0
2022-08-24 15:25:00,54.32,54.38,54.29,54.38,48358.0,48.6428,48.6965,48.6159,48.6965,48358.0
2022-08-24 15:30:00,54.38,54.44,54.37,54.44,49597.0,48.6965,48.7502,48.6875,48.7502,49597.0
2022-08-24 15:35:00,54.43,54.47,54.41,54.43,85057.0,48.7413,48.7771,48.7234,48.7413,85057.0
2022-08-24 15:40:00,54.43,54.45,54.39,54.41,98694.0,48.7413,48.7592,48.7055,48.7234,98694.0
2022-08-24 15:45:00,54.41,54.42,54.37,54.38,106147.0,48.7234,48.7323,48.6875,48.6965,106147.0
2022-08-24 15:50:00,54.38,54.47,54.34,54.47,137372.0,48.6965,48.7771,48.6607,48.7771,137372.0
2022-08-24 15:55:00,54.47,54.52,54.44,54.46,156241.0,48.7771,48.8219,48.7502,48.7681,156241.0
2022-08-25 09:30:00,54.95,54.95,54.67,54.83,147606.0,49.2069,49.2069,48.9562,49.0995,147606.0
2022-08-25 09:35:00,54.84,54.94,54.81,54.9,35843.0,49.1084,49.198,49.0816,49.1621,35843.0
2022-08-25 09:40:00,54.9,54.94,54.8,54.91,60108.0,49.1621,49.198,49.0726,49.1711,60108.0
2022-08-25 09:45:00,54.9,55.1,54.89,55.08,42932.0,49.1621,49.3412,49.1532,49.3233,42932.0
2022-08-25 09:50:00,55.08,55.08,55.0,55.01,49980.0,49.3233,49.3233,49.2517,49.2607,49980.0
2022-08-25 09:55:00,55.0,55.02,54.93,54.96,63383.0,49.2517,49.2696,49.189,49.2159,63383.0
2022-08-25 10:00:00,54.96,55.08,54.9,54.9,90433.0,49.2159,49.3233,49.1621,49.1621,90433.0
2022-08-25 10:05:00,54.9,54.9,54.66,54.66,87026.0,49.1621,49.1621,48.9472,48.9472,87026.0
2022-08-25 10:10:00,54.66,54.69,54.6,54.69,94392.0,48.9472,48.9741,48.8935,48.9741,94392.0
2022-08-25 10:15:00,54.69,54.75,54.61,54.73,50508.0,48.9741,49.0278,48.9025,49.0099,50508.0
2022-08-25 10:20:00,54.73,54.81,54.68,54.8,41687.0,49.0099,49.0816,48.9651,49.0726,41687.0
2022-08-25 10:25:00,54.8,54.8,54.69,54.72,48185.0,49.0726,49.0726,48.9741,49.001,48185.0
2022-08-25 10:30:00,54.71,54.8,54.69,54.78,43327.0,48.992,49.0726,48.9741,49.0547,43327.0
2022-08-25 10:35:00,54.78,54.79,54.55,54.56,65226.0,49.0547,49.0636,48.8487,48.8577,65226.0
2022-08-25 10:40:00,54.58,54.7,54.54,54.7,40624.0,48.8756,48.9831,48.8398,48.9831,40624.0
2022-08-25 10:45:00,54.71,54.79,54.7,54.75,55007.0,48.992,49.0636,48.9831,49.0278,55007.0
2022-08-25 10:50:00,54.76,54.77,54.58,54.63,37211.0,49.0368,49.0457,48.8756,48.9204,37211.0
2022-08-25 10:55:00,54.63,54.77,54.59,54.76,40256.0,48.9204,49.0457,48.8845,49.0368,40256.0
2022-08-25 11:00:00,54.76,54.76,54.66,54.7,50513.0,49.0368,49.0368,48.9472,48.9831,50513.0
2022-08-25 11:05:00,54.7,54.79,54.7,54.78,54975.0,48.9831,49.0636,48.9831,49.0547,54975.0
2022-08-25 11:10:00,54.78,54.83,54.74,54.76,58823.0,49.0547,49.0995,49.0189,49.0368,58823.0
2022-08-25 11:15:00,54.76,54.77,54.67,54.73,83026.0,49.0368,49.0457,48.9562,49.0099,83026.0
2022-08-25 11:20:00,54.73,54.79,54.7,54.71,51063.0,49.0099,49.0636,48.9831,48.992,51063.0
2022-08-25 11:25:00,54.71,54.83,54.7,54.82,37342.0,48.992,49.0995,48.9831,49.0905,37342.0
2022-08-25 11:30:00,54.8,54.84,54.72,54.73,60234.0,49.0726,49.1084,49.001,49.0099,60234.0
2022-08-25 11:35:00,54.72,54.76,54.69,54.73,26857.0,49.001,49.0368,48.9741,49.0099,26857.0
2022-08-25 11:40:00,54.73,54.8,54.72,54.78,12109.0,49.0099,49.0726,49.001,49.0547,12109.0
2022-08-25 11:45:00,54.78,54.79,54.7,54.72,16631.0,49.0547,49.0636,48.9831,49.001,16631.0
2022-08-25 11:50:00,54.72,54.73,54.64,54.68,15890.0,49.001,49.0099,48.9293,48.9651,15890.0
2022-08-25 11:55:00,54.67,54.77,54.67,54.76,13154.0,48.9562,49.0457,48.9562,49.0368,13154.0
2022-08-25 12:00:00,54.76,54.77,54.71,54.73,14162.0,49.0368,49.0457,48.992,49.0099,14162.0
2022-08-25 12:05:00,54.73,54.77,54.72,54.76,18062.0,49.0099,49.0457,49.001,49.0368,18062.0
2022-08-25 12:10:00,54.76,54.78,54.7,54.7,35402.0,49.0368,49.0547,48.9831,48.9831,35402.0
2022-08-25 12:15:00,54.71,54.75,54.64,54.65,12751.0,48.992,49.0278,48.9293,48.9383,12751.0
2022-08-25 12:20:00,54.66,54.67,54.6,54.61,10788.0,48.9472,48.9562,48.8935,48.9025,10788.0
2022-08-25 12:25:00,54.61,54.69,54.61,54.68,38780.0,48.9025,48.9741,48.9025,48.9651,38780.0
2022-08-25 12:30:00,54.68,54.74,54.67,54.73,12911.0,48.9651,49.0189,48.9562,49.0099,12911.0
2022-08-25 12:35:00,54.74,54.76,54.69,54.73,15045.0,49.0189,49.0368,48.9741,49.0099,15045.0
2022-08-25 12:40:00,54.73,54.74,54.66,54.69,12293.0,49.0099,49.0189,48.9472,48.9741,12293.0
2022-08-25 12:45:00,54.7,54.71,54.65,54.67,16621.0,48.9831,48.992,48.9383,48.9562,16621.0
2022-08-25 12:50:00,54.68,54.73,54.67,54.72,13625.0,48.9651,49.0099,48.9562,49.001,13625.0
2022-08-25 12:55:00,54.72,54.73,54.67,54.72,18200.0,49.001,49.0099,48.9562,49.001,18200.0
2022-08-25 13:00:00,54.72,54.8,54.71,54.76,20944.0,49.001,49.0726,48.992,49.0368,20944.0
2022-08-25 13:05:00,54.75,54.79,54.73,54.73,9663.0,49.0278,49.0636,49.0099,49.0099,9663.0
2022-08-25 13:10:00,54.73,54.79,54.72,54.78,11003.0,49.0099,49.0636,49.001,49.0547,11003.0
2022-08-25 13:15:00,54.77,54.85,54.76,54.85,12939.0,49.0457,49.1174,49.0368,49.1174,12939.0
2022-08-25 13:20:00,54.84,54.84,54.77,54.79,6872.0,49.1084,49.1084,49.0457,49.0636,6872.0
2022-08-25 13:25:00,54.77,54.8,54.76,54.77,10476.0,49.0457,49.0726,49.0368,49.0457,10476.0
2022-08-25 13:30:00,54.77,54.79,54.71,54.76,19427.0,49.0457,49.0636,48.992,49.0368,19427.0
2022-08-25 13:35:00,54.76,54.77,54.7,54.77,11301.0,49.0368,49.0457,48.9831,49.0457,11301.0
2022-08-25 13:40:00,54.78,54.78,54.73,54.73,8169.0,49.0547,49.0547,49.0099,49.0099,8169.0
2022-08-25 13:45:00,54.73,54.78,54.67,54.68,10439.0,49.0099,49.0547,48.9562,48.9651,10439.0
2022-08-25 13:50:00,54.67,54.71,54.64,54.69,9946.0,48.9562,48.992,48.9293,48.9741,9946.0
2022-08-25 13:55:00,54.69,54.74,54.67,54.72,17090.0,48.9741,49.0189,48.9562,49.001,17090.0
2022-08-25 14:00:00,54.72,54.73,54.68,54.69,20541.0,49.001,49.0099,48.9651,48.9741,20541.0
2022-08-25 14:05:00,54.69,54.71,54.65,54.7,17688.0,48.9741,48.992,48.9383,48.9831,17688.0
2022-08-25 14:10:00,54.69,54.73,54.67,54.7,17934.0,48.9741,49.0099,48.9562,48.9831,17934.0
2022-08-25 14:15:00,54.71,54.73,54.69,54.72,15009.0,48.992,49.0099,48.9741,49.001,15009.0
2022-08-25 14:20:00,54.71,54.77,54.68,54.69,20724.0,48.992,49.0457,48.9651,48.9741,20724.0
2022-08-25 14:25:00,54.7,54.71,54.67,54.7,15900.0,48.9831,48.992,48.9562,48.9831,15900.0
2022-08-25 14:30:00,54.7,54.71,54.65,54.71,20977.0,48.9831,48.992,48.9383,48.992,20977.0
2022-08-25 14:35:00,54.72,54.74,54.67,54.68,17459.0,49.001,49.0189,48.9562,48.9651,17459.0
2022-08-25 14:40:00,54.67,54.71,54.66,54.71,14027.0,48.9562,48.992,48.9472,48.992,14027.0
2022-08-25 14:45:00,54.7,54.73,54.68,54.72,16275.0,48.9831,49.0099,48.9651,49.001,16275.0
2022-08-25 14:50:00,54.71,54.74,54.68,54.73,23621.0,48.992,49.0189,48.9651,49.0099,23621.0
2022-08-25 14:55:00,54.72,54.77,54.71,54.76,20496.0,49.001,49.0457,48.992,49.0368,20496.0
2022-08-25 15:00:00,54.74,54.79,54.74,54.78,19060.0,49.0189,49.0636,49.0189,49.0547,19060.0
2022-08-25 15:05:00,54.79,54.79,54.74,54.76,22264.0,49.0636,49.0636,49.0189,49.0368,22264.0
2022-08-25 15:10:00,54.76,54.76,54.72,54.75,22948.0,49.0368,49.0368,49.001,49.0278,22948.0
2022-08-25 15:15:00,54.75,54.78,54.73,54.76,16130.0,49.0278,49.0547,49.0099,49.0368,16130.0
2022-08-25 15:20:00,54.76,54.8,54.74,54.79,34413.0,49.0368,49.0726,49.0189,49.0636,34413.0
2022-08-25 15:25:00,54.79,54.82,54.76,54.78,30108.0,49.0636,49.0905,49.0368,49.0547,30108.0
2022-08-25 15:30:00,54.78,54.78,54.74,54.76,50557.0,49.0547,49.0547,49.0189,49.0368,50557.0
2022-08-25 15:35:00,54.77,54.8,54.75,54.78,36106.0,49.0457,49.0726,49.0278,49.0547,36106.0
2022-08-25 15:40:00,54.78,54.83,54.77,54.81,49887.0,49.0547,49.0995,49.0457,49.0816,49887.0
2022-08-25 15:45:00,54.8,54.84,54.78,54.8,75994.0,49.0726,49.1084,49.0547,49.0726,75994.0
2022-08-25 15:50:00,54.8,54.81,54.74,54.74,145524.0,49.0726,49.0816,49.0189,49.0189,145524.0
2022-08-25 15:55:00,54.74,54.76,54.68,54.76,307287.0,49.0189,49.0368,48.9651,49.0368,307287.0
2022-08-26 09:30:00,55.18,55.32,55.02,55.24,157023.0,49.4129,49.5383,49.2696,49.4666,157023.0
2022-08-26 09:35:00,55.25,55.25,55.08,55.22,48901.0,49.4756,49.4756,49.3233,49.4487,48901.0
2022-08-26 09:40:00,55.21,55.26,55.16,55.22,50511.0,49.4397,49.4845,49.395,49.4487,50511.0
2022-08-26 09:45:00,55.23,55.34,55.21,55.23,45251.0,49.4577,49.5562,49.4397,49.4577,45251.0
2022-08-26 09:50:00,55.23,55.37,55.2,55.34,38702.0,49.4577,49.583,49.4308,49.5562,38702.0
2022-08-26 09:55:00,55.35,55.42,55.32,55.34,38560.0,49.5651,49.6278,49.5383,49.5562,38560.0
2022-08-26 10:00:00,55.35,55.35,54.87,54.98,85001.0,49.5651,49.5651,49.1353,49.2338,85001.0
2022-08-26 10:05:00,54.96,55.55,54.9,55.55,88300.0,49.2159,49.7442,49.1621,49.7442,88300.0
2022-08-26 10:10:00,55.56,55.58,55.4,55.44,64433.0,49.7532,49.7711,49.6099,49.6457,64433.0
2022-08-26 10:15:00,55.47,55.55,55.46,55.52,52194.0,49.6726,49.7442,49.6636,49.7173,52194.0
2022-08-26 10:20:00,55.54,55.56,55.24,55.26,39754.0,49.7353,49.7532,49.4666,49.4845,39754.0
2022-08-26 10:25:00,55.26,55.26,55.01,55.11,29152.0,49.4845,49.4845,49.2607,49.3502,29152.0
2022-08-26 10:30:00,55.08,55.08,54.94,55.01,61142.0,49.3233,49.3233,49.198,49.2607,61142.0
2022-08-26 10:35:00,55.01,55.04,54.75,54.75,49258.0,49.2607,49.2875,49.0278,49.0278,49258.0
2022-08-26 10:40:00,54.75,54.86,54.72,54.86,44734.0,49.0278,49.1263,49.001,49.1263,44734.0
2022-08-26 10:45:00,54.87,54.98,54.82,54.96,54086.0,49.1353,49.2338,49.0905,49.2159,54086.0
2022-08-26 10:50:00,54.96,55.02,54.87,55.0,38532.0,49.2159,49.2696,49.1353,49.2517,38532.0
2022-08-26 10:55:00,54.99,55.08,54.93,55.06,26600.0,49.2427,49.3233,49.189,49.3054,26600.0
2022-08-26 11:00:00,55.04,55.05,54.94,54.94,26375.0,49.2875,49.2965,49.198,49.198,26375.0
2022-08-26 11:05:00,54.94,54.99,54.88,54.95,71092.0,49.198,49.2427,49.1442,49.2069,71092.0
2022-08-26 11:10:00,54.94,54.95,54.84,54.93,23952.0,49.198,49.2069,49.1084,49.189,23952.0
2022-08-26 11:15:00,54.93,54.93,54.79,54.82,43144.0,49.189,49.189,49.0636,49.0905,43144.0
2022-08-26 11:20:00,54.82,54.84,54.71,54.84,52013.0,49.0905,49.1084,48.992,49.1084,52013.0
2022-08-26 11:25:00,54.85,54.9,54.81,54.83,59602.0,49.1174,49.1621,49.0816,49.0995,59602.0
2022-08-26 11:30:00,54.83,54.98,54.82,54.96,58016.0,49.0995,49.2338,49.0905,49.2159,58016.0
2022-08-26 11:35:00,54.95,54.96,54.88,54.94,66216.0,49.2069,49.2159,49.1442,49.198,66216.0
2022-08-26 11:40:00,54.93,54.96,54.82,54.87,18645.0,49.189,49.2159,49.0905,49.1353,18645.0
2022-08-26 11:45:00,54.88,54.97,54.85,54.97,25080.0,49.1442,49.2248,49.1174,49.2248,25080.0
2022-08-26 11:50:00,54.95,55.04,54.92,55.04,14739.0,49.2069,49.2875,49.1801,49.2875,14739.0
2022-08-26 11:55:00,55.04,55.07,54.98,55.06,13514.0,49.2875,49.3144,49.2338,49.3054,13514.0
2022-08-26 12:00:00,55.05,55.06,54.9,54.92,11526.0,49.2965,49.3054,49.1621,49.1801,11526.0
2022-08-26 12:05:00,54.93,55.02,54.92,55.01,15899.0,49.189,49.2696,49.1801,49.2607,15899.0
2022-08-26 12:10:00,55.01,55.09,54.97,55.09,10176.0,49.2607,49.3323,49.2248,49.3323,10176.0
2022-08-26 12:15:00,55.09,55.09,54.98,55.0,16271.0,49.3323,49.3323,49.2338,49.2517,16271.0
2022-08-26 12:20:00,55.01,55.02,54.92,54.94,13343.0,49.2607,49.2696,49.1801,49.198,13343.0
2022-08-26 12:25:00,54.94,54.98,54.91,54.96,16397.0,49.198,49.2338,49.1711,49.2159,16397.0
2022-08-26 12:30:00,54.95,54.98,54.9,54.9,20418.0,49.2069,49.2338,49.1621,49.1621,20418.0
2022-08-26 12:35:00,54.9,54.93,54.87,54.92,11176.0,49.1621,49.189,49.1353,49.1801,11176.0
2022-08-26 12:40:00,54.93,54.96,54.87,54.88,11802.0,49.189,49.2159,49.1353,49.1442,11802.0
2022-08-26 12:45:00,54.87,54.92,54.83,54.91,35162.0,49.1353,49.1801,49.0995,49.1711,35162.0
2022-08-26 12:50:00,54.91,54.93,54.85,54.88,20300.0,49.1711,49.189,49.1174,49.1442,20300.0
2022-08-26 12:55:00,54.89,54.93,54.86,54.93,8545.0,49.1532,49.189,49.1263,49.189,8545.0
2022-08-26 13:00:00,54.93,54.97,54.86,54.95,19778.0,49.189,49.2248,49.1263,49.2069,19778.0
2022-08-26 13:05:00,54.95,54.99,54.95,54.97,4278.0,49.2069,49.2427,49.2069,49.2248,4278.0
2022-08-26 13:10:00,54.97,55.0,54.93,54.97,16984.0,49.2248,49.2517,49.189,49.2248,16984.0
2022-08-26 13:15:00,54.97,54.99,54.93,54.96,12357.0,49.2248,49.2427,49.189,49.2159,12357.0
2022-08-26 13:20:00,54.96,55.0,54.95,54.99,8811.0,49.2159,49.2517,49.2069,49.2427,8811.0
2022-08-26 13:25:00,54.99,55.05,54.99,55.04,17752.0,49.2427,49.2965,49.2427,49.2875,17752.0
2022-08-26 13:30:00,55.03,55.06,54.97,55.03,20154.0,49.2786,49.3054,49.2248,49.2786,20154.0
2022-08-26 13:35:00,55.03,55.1,55.02,55.04,13698.0,49.2786,49.3412,49.2696,49.2875,13698.0
2022-08-26 13:40:00,55.04,55.05,54.94,55.02,9484.0,49.2875,49.2965,49.198,49.2696,9484.0
2022-08-26 13:45:00,55.01,55.01,54.94,54.98,10353.0,49.2607,49.2607,49.198,49.2338,10353.0
2022-08-26 13:50:00,54.97,54.99,54.94,54.99,17035.0,49.2248,49.2427,49.198,49.2427,17035.0
2022-08-26 13:55:00,54.99,55.01,54.96,55.01,14082.0,49.2427,49.2607,49.2159,49.2607,14082.0
2022-08-26 14:00:00,55.02,55.05,54.96,54.97,14008.0,49.2696,49.2965,49.2159,49.2248,14008.0
2022-08-26 14:05:00,54.96,54.97,54.9,54.93,9661.0,49.2159,49.2248,49.1621,49.189,9661.0
2022-08-26 14:10:00,54.93,54.93,54.88,54.93,13528.0,49.189,49.189,49.1442,49.189,13528.0
2022-08-26 14:15:00,54.93,54.96,54.89,54.93,23678.0,49.189,49.2159,49.1532,49.189,23678.0
2022-08-26 14:20:00,54.94,55.02,54.94,54.99,9994.0,49.198,49.2696,49.198,49.2427,9994.0
2022-08-26 14:25:00,54.98,55.01,54.96,55.0,5824.0,49.2338,49.2607,49.2159,49.2517,5824.0
2022-08-26 14:30:00,55.0,55.01,54.97,54.99,12544.0,49.2517,49.2607,49.2248,49.2427,12544.0
2022-08-26 14:35:00,54.99,55.01,54.95,54.98,19263.0,49.2427,49.2607,49.2069,49.2338,19263.0
2022-08-26 14:40:00,54.98,55.04,54.96,55.01,19336.0,49.2338,49.2875,49.2159,49.2607,19336.0
2022-08-26 14:45:00,55.02,55.03,54.97,55.0,21263.0,49.2696,49.2786,49.2248,49.2517,21263.0
2022-08-26 14:50:00,54.99,55.01,54.94,54.95,20017.0,49.2427,49.2607,49.198,49.2069,20017.0
2022-08-26 14:55:00,54.95,54.96,54.87,54.88,21301.0,49.2069,49.2159,49.1353,49.1442,21301.0
2022-08-26 15:00:00,54.88,54.89,54.8,54.82,19116.0,49.1442,49.1532,49.0726,49.0905,19116.0
2022-08-26 15:05:00,54.82,54.83,54.76,54.79,14368.0,49.0905,49.0995,49.0368,49.0636,14368.0
2022-08-26 15:10:00,54.79,54.82,54.77,54.8,153844.0,49.0636,49.0905,49.0457,49.0726,153844.0
2022-08-26 15:15:00,54.8,54.93,54.8,54.91,14708.0,49.0726,49.189,49.0726,49.1711,14708.0
2022-08-26 15:20:00,54.91,54.94,54.85,54.9,18690.0,49.1711,49.198,49.1174,49.1621,18690.0
2022-08-26 15:25:00,54.9,54.96,54.89,54.93,24791.0,49.1621,49.2159,49.1532,49.189,24791.0
2022-08-26 15:30:00,54.95,54.97,54.92,54.92,26226.0,49.2069,49.2248,49.1801,49.1801,26226.0
2022-08-26 15:35:00,54.93,54.98,54.91,54.98,47578.0,49.189,49.2338,49.1711,49.2338,47578.0
2022-08-26 15:40:00,54.98,54.99,54.88,54.89,48413.0,49.2338,49.2427,49.1442,49.1532,48413.0
2022-08-26 15:45:00,54.89,54.96,54.85,54.94,98643.0,49.1532,49.2159,49.1174,49.198,98643.0
2022-08-26 15:50:00,54.93,54.98,54.88,54.89,106908.0,49.189,49.2338,49.1442,49.1532,106908.0
2022-08-26 15:55:00,54.89,54.96,54.88,54.91,167696.0,49.1532,49.2159,49.1442,49.1711,167696.0
2022-08-29 09:30:00,54.9,55.06,54.87,54.98,191722.0,49.1621,49.3054,49.1353,49.2338,191722.0
2022-08-29 09:35:00,54.99,55.13,54.96,55.02,86326.0,49.2427,49.3681,49.2159,49.2696,86326.0
2022-08-29 09:40:00,55.03,55.17,55.01,55.15,77112.0,49.2786,49.4039,49.2607,49.386,77112.0
2022-08-29 09:45:00,55.16,55.25,55.13,55.25,48510.0,49.395,49.4756,49.3681,49.4756,48510.0
2022-08-29 09:50:00,55.25,55.42,55.25,55.39,85242.0,49.4756,49.6278,49.4756,49.6009,85242.0
2022-08-29 09:55:00,55.41,55.53,55.37,55.53,98749.0,49.6188,49.7263,49.583,49.7263,98749.0
2022-08-29 10:00:00,55.53,55.63,55.53,55.62,105122.0,49.7263,49.8159,49.7263,49.8069,105122.0
2022-08-29 10:05:00,55.62,55.81,55.62,55.76,113710.0,49.8069,49.977,49.8069,49.9323,113710.0
2022-08-29 10:10:00,55.75,55.79,55.69,55.69,50674.0,49.9233,49.9591,49.8696,49.8696,50674.0
2022-08-29 10:15:00,55.69,55.76,55.58,55.62,73919.0,49.8696,49.9323,49.7711,49.8069,73919.0
2022-08-29 10:20:00,55.62,55.69,55.6,55.62,69307.0,49.8069,49.8696,49.789,49.8069,69307.0
2022-08-29 10:25:00,55.62,55.63,55.56,55.57,59286.0,49.8069,49.8159,49.7532,49.7621,59286.0
2022-08-29 10:30:00,55.57,55.67,55.55,55.58,47604.0,49.7621,49.8517,49.7442,49.7711,47604.0
2022-08-29 10:35:00,55.58,55.59,55.5,55.51,50532.0,49.7711,49.78,49.6994,49.7084,50532.0
2022-08-29 10:40:00,55.51,55.58,55.48,55.54,77871.0,49.7084,49.7711,49.6815,49.7353,77871.0
2022-08-29 10:45:00,55.54,55.58,55.48,55.54,71217.0,49.7353,49.7711,49.6815,49.7353,71217.0
2022-08-29 10:50:00,55.54,55.57,55.44,55.46,46228.0,49.7353,49.7621,49.6457,49.6636,46228.0
2022-08-29 10:55:00,55.45,55.45,55.35,55.38,54015.0,49.6547,49.6547,49.5651,49.592,54015.0
2022-08-29 11:00:00,55.37,55.44,55.36,55.39,58424.0,49.583,49.6457,49.5741,49.6009,58424.0
2022-08-29 11:05:00,55.4,55.42,55.3,55.36,62419.0,49.6099,49.6278,49.5203,49.5741,62419.0
2022-08-29 11:10:00,55.35,55.42,55.32,55.42,52235.0,49.5651,49.6278,49.5383,49.6278,52235.0
2022-08-29 11:15:00,55.42,55.54,55.41,55.54,33324.0,49.6278,49.7353,49.6188,49.7353,33324.0
2022-08-29 11:20:00,55.53,55.6,55.52,55.59,56389.0,49.7263,49.789,49.7173,49.78,56389.0
2022-08-29 11:25:00,55.58,55.62,55.57,55.59,40262.0,49.7711,49.8069,49.7621,49.78,40262.0
2022-08-29 11:30:00,55.59,55.61,55.53,55.61,40201.0,49.78,49.7979,49.7263,49.7979,40201.0
2022-08-29 11:35:00,55.61,55.72,55.58,55.72,64343.0,49.7979,49.8964,49.7711,49.8964,64343.0
2022-08-29 11:40:00,55.72,55.74,55.66,55.71,30880.0,49.8964,49.9144,49.8427,49.8875,30880.0
2022-08-29 11:45:00,55.7,55.79,55.65,55.77,44189.0,49.8785,49.9591,49.8338,49.9412,44189.0
2022-08-29 11:50:00,55.78,55.87,55.78,55.83,60914.0,49.9502,50.0308,49.9502,49.9949,60914.0
2022-08-29 11:55:00,55.84,55.87,55.8,55.82,40182.0,50.0039,50.0308,49.9681,49.986,40182.0
2022-08-29 12:00:00,55.82,55.85,55.78,55.84,53450.0,49.986,50.0129,49.9502,50.0039,53450.0
2022-08-29 12:05:00,55.83,55.86,55.77,55.82,36487.0,49.9949,50.0218,49.9412,49.986,36487.0
2022-08-29 12:10:00,55.82,55.82,55.78,55.8,30014.0,49.986,49.986,49.9502,49.9681,30014.0
2022-08-29 12:15:00,55.81,55.9,55.81,55.84,28260.0,49.977,50.0576,49.977,50.0039,28260.0
2022-08-29 12:20:00,55.83,55.88,55.8,55.84,19773.0,49.9949,50.0397,49.9681,50.0039,19773.0
2022-08-29 12:25:00,55.84,55.88,55.82,55.88,14330.0,50.0039,50.0397,49.986,50.0397,14330.0
2022-08-29 12:30:00,55.87,55.87,55.79,55.82,59545.0,50.0308,50.0308,49.9591,49.986,59545.0
2022-08-29 12:35:00,55.82,55.85,55.79,55.84,31934.0,49.986,50.0129,49.9591,50.0039,31934.0
2022-08-29 12:40:00,55.84,55.85,55.8,55.84,22088.0,50.0039,50.0129,49.9681,50.0039,22088.0
2022-08-29 12:45:00,55.84,55.85,55.8,55.82,28411.0,50.0039,50.0129,49.9681,49.986,28411.0
2022-08-29 12:50:00,55.82,55.9,55.81,55.87,31152.0,49.986,50.0576,49.977,50.0308,31152.0
2022-08-29 12:55:00,55.88,55.92,55.87,55.92,18473.0,50.0397,50.0755,50.0308,50.0755,18473.0
2022-08-29 13:00:00,55.93,55.98,55.93,55.95,30873.0,50.0845,50.1293,50.0845,50.1024,30873.0
2022-08-29 13:05:00,55.94,56.0,55.94,55.96,17049.0,50.0935,50.1472,50.0935,50.1114,17049.0
2022-08-29 13:10:00,55.96,55.97,55.91,55.93,29539.0,50.1114,50.1203,50.0666,50.0845,29539.0
2022-08-29 13:15:00,55.93,55.93,55.86,55.89,25905.0,50.0845,50.0845,50.0218,50.0487,25905.0
2022-08-29 13:20:00,55.89,55.96,55.89,55.95,17036.0,50.0487,50.1114,50.0487,50.1024,17036.0
2022-08-29 13:25:00,55.96,55.99,55.95,55.96,17253.0,50.1114,50.1382,50.1024,50.1114,17253.0
2022-08-29 13:30:00,55.96,56.0,55.95,56.0,36691.0,50.1114,50.1472,50.1024,50.1472,36691.0
2022-08-29 13:35:00,56.0,56.06,55.99,56.04,78376.0,50.1472,50.2009,50.1382,50.183,78376.0
2022-08-29 13:40:00,56.04,56.07,56.03,56.07,24840.0,50.183,50.2099,50.174,50.2099,24840.0
2022-08-29 13:45:00,56.07,56.08,56.0,56.0,33446.0,50.2099,50.2188,50.1472,50.1472,33446.0
2022-08-29 13:50:00,56.01,56.05,56.0,56.03,33129.0,50.1561,50.192,50.1472,50.174,33129.0
2022-08-29 13:55:00,56.02,56.09,56.0,56.09,29755.0,50.1651,50.2278,50.1472,50.2278,29755.0
2022-08-29 14:00:00,56.09,56.09,56.06,56.07,41311.0,50.2278,50.2278,50.2009,50.2099,41311.0
2022-08-29 14:05:00,56.07,56.13,56.06,56.12,43234.0,50.2099,50.2636,50.2009,50.2546,43234.0
2022-08-29 14:10:00,56.12,56.18,56.11,56.15,37851.0,50.2546,50.3084,50.2457,50.2815,37851.0
2022-08-29 14:15:00,56.15,56.15,56.07,56.09,43138.0,50.2815,50.2815,50.2099,50.2278,43138.0
2022-08-29 14:20:00,56.09,56.1,56.03,56.07,55270.0,50.2278,50.2367,50.174,50.2099,55270.0
2022-08-29 14:25:00,56.07,56.11,55.95,55.95,57421.0,50.2099,50.2457,50.1024,50.1024,57421.0
2022-08-29 14:30:00,55.96,55.99,55.91,55.98,42490.0,50.1114,50.1382,50.0666,50.1293,42490.0
2022-08-29 14:35:00,55.98,56.06,55.97,55.99,40465.0,50.1293,50.2009,50.1203,50.1382,40465.0
2022-08-29 14:40:00,56.0,56.03,55.96,55.97,28214.0,50.1472,50.174,50.1114,50.1203,28214.0
2022-08-29 14:45:00,55.97,55.99,55.93,55.96,25377.0,50.1203,50.1382,50.0845,50.1114,25377.0
2022-08-29 14:50:00,55.96,55.96,55.88,55.89,49372.0,50.1114,50.1114,50.0397,50.0487,49372.0
2022-08-29 14:55:00,55.88,55.93,55.84,55.91,37404.0,50.0397,50.0845,50.0039,50.0666,37404.0
2022-08-29 15:00:00,55.9,55.97,55.9,55.94,31615.0,50.0576,50.1203,50.0576,50.0935,31615.0
2022-08-29 15:05:00,55.94,55.94,55.87,55.94,23132.0,50.0935,50.0935,50.0308,50.0935,23132.0
2022-08-29 15:10:00,55.94,55.95,55.86,55.87,45101.0,50.0935,50.1024,50.0218,50.0308,45101.0
2022-08-29 15:15:00,55.86,55.88,55.84,55.87,60798.0,50.0218,50.0397,50.0039,50.0308,60798.0
2022-08-29 15:20:00,55.87,55.87,55.78,55.83,54277.0,50.0308,50.0308,49.9502,49.9949,54277.0
2022-08-29 15:25:00,55.84,55.84,55.76,55.8,45595.0,50.0039,50.0039,49.9323,49.9681,45595.0
2022-08-29 15:30:00,55.8,55.91,55.79,55.89,60020.0,49.9681,50.0666,49.9591,50.0487,60020.0
2022-08-29 15:35:00,55.89,55.98,55.88,55.97,51576.0,50.0487,50.1293,50.0397,50.1203,51576.0
2022-08-29 15:40:00,55.97,55.97,55.77,55.77,61524.0,50.1203,50.1203,49.9412,49.9412,61524.0
2022-08-29 15:45:00,55.77,55.83,55.75,55.8,78254.0,49.9412,49.9949,49.9233,49.9681,78254.0
2022-08-29 15:50:00,55.8,55.8,55.7,55.73,133219.0,49.9681,49.9681,49.8785,49.9054,133219.0
2022-08-29 15:55:00,55.73,55.74,55.65,55.66,216114.0,49.9054,49.9144,49.8338,49.8427,216114.0
2022-08-30 09:30:00,54.65,54.7,54.44,54.55,253262.0,48.9383,48.9831,48.7502,48.8487,253262.0
2022-08-30 09:35:00,54.53,54.56,54.43,54.5,146299.0,48.8308,48.8577,48.7413,48.804,146299.0
2022-08-30 09:40:00,54.52,54.54,54.4,54.41,245984.0,48.8219,48.8398,48.7144,48.7234,245984.0
2022-08-30 09:45:00,54.41,54.52,54.3,54.39,226945.0,48.7234,48.8219,48.6249,48.7055,226945.0
2022-08-30 09:50:00,54.4,54.42,54.32,54.36,175080.0,48.7144,48.7323,48.6428,48.6786,175080.0
2022-08-30 09:55:00,54.35,54.49,54.35,54.44,49588.0,48.6696,48.795,48.6696,48.7502,49588.0
2022-08-30 10:00:00,54.42,54.54,54.39,54.44,95564.0,48.7323,48.8398,48.7055,48.7502,95564.0
2022-08-30 10:05:00,54.43,54.46,54.34,54.38,313671.0,48.7413,48.7681,48.6607,48.6965,313671.0
2022-08-30 10:10:00,54.37,54.37,54.09,54.16,156348.0,48.6875,48.6875,48.4368,48.4995,156348.0
2022-08-30 10:15:00,54.17,54.36,54.11,54.32,49266.0,48.5084,48.6786,48.4547,48.6428,49266.0
2022-08-30 10:20:00,54.31,54.33,54.19,54.32,58196.0,48.6338,48.6517,48.5264,48.6428,58196.0
2022-08-30 10:25:00,54.31,54.49,54.29,54.48,40992.0,48.6338,48.795,48.6159,48.786,40992.0
2022-08-30 10:30:00,54.46,54.51,54.31,54.36,44930.0,48.7681,48.8129,48.6338,48.6786,44930.0
2022-08-30 10:35:00,54.37,54.37,54.2,54.23,50589.0,48.6875,48.6875,48.5353,48.5622,50589.0
2022-08-30 10:40:00,54.23,54.24,54.13,54.15,65782.0,48.5622,48.5711,48.4726,48.4905,65782.0
2022-08-30 10:45:00,54.14,54.18,54.05,54.17,256237.0,48.4816,48.5174,48.401,48.5084,256237.0
2022-08-30 10:50:00,54.16,54.32,54.12,54.31,104193.0,48.4995,48.6428,48.4637,48.6338,104193.0
2022-08-30 10:55:00,54.3,54.35,54.25,54.32,44862.0,48.6249,48.6696,48.5801,48.6428,44862.0
2022-08-30 11:00:00,54.3,54.45,54.28,54.42,204114.0,48.6249,48.7592,48.6069,48.7323,204114.0
2022-08-30 11:05:00,54.43,54.44,54.29,54.37,170304.0,48.7413,48.7502,48.6159,48.6875,170304.0
2022-08-30 11:10:00,54.37,54.41,54.25,54.4,44120.0,48.6875,48.7234,48.5801,48.7144,44120.0
2022-08-30 11:15:00,54.4,54.53,54.36,54.51,49279.0,48.7144,48.8308,48.6786,48.8129,49279.0
2022-08-30 11:20:00,54.51,54.54,54.43,54.53,46099.0,48.8129,48.8398,48.7413,48.8308,46099.0
2022-08-30 11:25:00,54.53,54.55,54.43,54.46,45458.0,48.8308,48.8487,48.7413,48.7681,45458.0
2022-08-30 11:30:00,54.45,54.57,54.39,54.56,94637.0,48.7592,48.8666,48.7055,48.8577,94637.0
2022-08-30 11:35:00,54.57,54.62,54.48,54.55,90334.0,48.8666,48.9114,48.786,48.8487,90334.0
2022-08-30 11:40:00,54.55,54.63,54.49,54.53,50437.0,48.8487,48.9204,48.795,48.8308,50437.0
2022-08-30 11:45:00,54.54,54.55,54.48,54.52,46836.0,48.8398,48.8487,48.786,48.8219,46836.0
2022-08-30 11:50:00,54.52,54.64,54.49,54.61,68159.0,48.8219,48.9293,48.795,48.9025,68159.0
2022-08-30 11:55:00,54.61,54.64,54.56,54.57,32224.0,48.9025,48.9293,48.8577,48.8666,32224.0
2022-08-30 12:00:00,54.56,54.63,54.5,54.54,69885.0,48.8577,48.9204,48.804,48.8398,69885.0
2022-08-30 12:05:00,54.52,54.53,54.4,54.46,26447.0,48.8219,48.8308,48.7144,48.7681,26447.0
2022-08-30 12:10:00,54.45,54.46,54.37,54.44,27733.0,48.7592,48.7681,48.6875,48.7502,27733.0
2022-08-30 12:15:00,54.44,54.47,54.35,54.35,59401.0,48.7502,48.7771,48.6696,48.6696,59401.0
2022-08-30 12:20:00,54.34,54.34,54.26,54.34,33687.0,48.6607,48.6607,48.589,48.6607,33687.0
2022-08-30 12:25:00,54.33,54.4,54.29,54.4,25323.0,48.6517,48.7144,48.6159,48.7144,25323.0
2022-08-30 12:30:00,54.4,54.41,54.26,54.32,32578.0,48.7144,48.7234,48.589,48.6428,32578.0
2022-08-30 12:35:00,54.31,54.43,54.28,54.43,31560.0,48.6338,48.7413,48.6069,48.7413,31560.0
2022-08-30 12:40:00,54.41,54.42,54.28,54.3,32889.0,48.7234,48.7323,48.6069,48.6249,32889.0
2022-08-30 12:45:00,54.3,54.35,54.24,54.25,80906.0,48.6249,48.6696,48.5711,48.5801,80906.0
2022-08-30 12:50:00,54.25,54.4,54.24,54.4,48920.0,48.5801,48.7144,48.5711,48.7144,48920.0
2022-08-30 12:55:00,54.39,54.45,54.34,54.38,35358.0,48.7055,48.7592,48.6607,48.6965,35358.0
2022-08-30 13:00:00,54.38,54.4,54.29,54.4,16180.0,48.6965,48.7144,48.6159,48.7144,16180.0
2022-08-30 13:05:00,54.39,54.47,54.36,54.37,21548.0,48.7055,48.7771,48.6786,48.6875,21548.0
2022-08-30 13:10:00,54.37,54.4,54.28,54.3,95047.0,48.6875,48.7144,48.6069,48.6249,95047.0
2022-08-30 13:15:00,54.3,54.34,54.26,54.31,36390.0,48.6249,48.6607,48.589,48.6338,36390.0
2022-08-30 13:20:00,54.31,54.41,54.31,54.41,55143.0,48.6338,48.7234,48.6338,48.7234,55143.0
2022-08-30 13:25:00,54.41,54.45,54.37,54.42,25695.0,48.7234,48.7592,48.6875,48.7323,25695.0
2022-08-30 13:30:00,54.43,54.45,54.38,54.39,34750.0,48.7413,48.7592,48.6965,48.7055,34750.0
2022-08-30 13:35:00,54.4,54.4,54.28,54.33,57247.0,48.7144,48.7144,48.6069,48.6517,57247.0
2022-08-30 13:40:00,54.33,54.37,54.31,54.33,60949.0,48.6517,48.6875,48.6338,48.6517,60949.0
2022-08-30 13:45:00,54.33,54.46,54.32,54.45,34109.0,48.6517,48.7681,48.6428,48.7592,34109.0
2022-08-30 13:50:00,54.45,54.48,54.41,54.44,19361.0,48.7592,48.786,48.7234,48.7502,19361.0
2022-08-30 13:55:00,54.44,54.46,54.36,54.39,22001.0,48.7502,48.7681,48.6786,48.7055,22001.0
2022-08-30 14:00:00,54.39,54.44,54.34,54.39,30328.0,48.7055,48.7502,48.6607,48.7055,30328.0
2022-08-30 14:05:00,54.4,54.42,54.34,54.38,43644.0,48.7144,48.7323,48.6607,48.6965,43644.0
2022-08-30 14:10:00,54.38,54.47,54.37,54.4,41678.0,48.6965,48.7771,48.6875,48.7144,41678.0
2022-08-30 14:15:00,54.42,54.5,54.42,54.46,19287.0,48.7323,48.804,48.7323,48.7681,19287.0
2022-08-30 14:20:00,54.46,54.48,54.39,54.42,31853.0,48.7681,48.786,48.7055,48.7323,31853.0
2022-08-30 14:25:00,54.43,54.44,54.34,54.37,34780.0,48.7413,48.7502,48.6607,48.6875,34780.0
2022-08-30 14:30:00,54.36,54.46,54.35,54.36,46482.0,48.6786,48.7681,48.6696,48.6786,46482.0
2022-08-30 14:35:00,54.36,54.42,54.33,54.41,49737.0,48.6786,48.7323,48.6517,48.7234,49737.0
2022-08-30 14:40:00,54.43,54.43,54.35,54.36,36574.0,48.7413,48.7413,48.6696,48.6786,36574.0
2022-08-30 14:45:00,54.36,54.41,54.34,54.35,68489.0,48.6786,48.7234,48.6607,48.6696,68489.0
2022-08-30 14:50:00,54.34,54.35,54.18,54.23,110066.0,48.6607,48.6696,48.5174,48.5622,110066.0
2022-08-30 14:55:00,54.23,54.26,54.18,54.22,32913.0,48.5622,48.589,48.5174,48.5532,32913.0
2022-08-30 15:00:00,54.21,54.33,54.18,54.28,20207.0,48.5443,48.6517,48.5174,48.6069,20207.0
2022-08-30 15:05:00,54.29,54.39,54.28,54.39,30345.0,48.6159,48.7055,48.6069,48.7055,30345.0
2022-08-30 15:10:00,54.39,54.47,54.38,54.46,69679.0,48.7055,48.7771,48.6965,48.7681,69679.0
2022-08-30 15:15:00,54.47,54.53,54.45,54.51,69192.0,48.7771,48.8308,48.7592,48.8129,69192.0
2022-08-30 15:20:00,54.51,54.55,54.47,54.55,51542.0,48.8129,48.8487,48.7771,48.8487,51542.0
2022-08-30 15:25:00,54.55,54.57,54.45,54.47,43770.0,48.8487,48.8666,48.7592,48.7771,43770.0
2022-08-30 15:30:00,54.47,54.48,54.38,54.45,69079.0,48.7771,48.786,48.6965,48.7592,69079.0
2022-08-30 15:35:00,54.46,54.51,54.44,54.47,59249.0,48.7681,48.8129,48.7502,48.7771,59249.0
2022-08-30 15:40:00,54.46,54.55,54.42,54.55,77341.0,48.7681,48.8487,48.7323,48.8487,77341.0
2022-08-30 15:45:00,54.55,54.57,54.39,54.44,132112.0,48.8487,48.8666,48.7055,48.7502,132112.0
2022-08-30 15:50:00,54.44,54.52,54.42,54.44,192463.0,48.7502,48.8219,48.7323,48.7502,192463.0
2022-08-30 15:55:00,54.44,54.49,54.41,54.41,316992.0,48.7502,48.795,48.7234,48.7234,316992.0
2022-08-31 09:30:00,52.46,52.63,52.35,52.55,356193.0,46.9772,47.1294,46.8787,47.0578,356193.0
2022-08-31 09:35:00,52.51,52.64,52.4,52.62,126688.0,47.0219,47.1384,46.9234,47.1204,126688.0
2022-08-31 09:40:00,52.63,52.86,52.53,52.84,137684.0,47.1294,47.3354,47.0398,47.3174,137684.0
2022-08-31 09:45:00,52.84,53.0,52.7,52.71,118268.0,47.3174,47.4607,47.1921,47.201,118268.0
2022-08-31 09:50:00,52.7,52.88,52.62,52.84,91427.0,47.1921,47.3533,47.1204,47.3174,91427.0
2022-08-31 09:55:00,52.84,52.88,52.63,52.67,66695.0,47.3174,47.3533,47.1294,47.1652,66695.0
2022-08-31 10:00:00,52.65,52.71,52.53,52.59,71364.0,47.1473,47.201,47.0398,47.0936,71364.0
2022-08-31 10:05:00,52.6,52.85,52.57,52.62,90376.0,47.1025,47.3264,47.0757,47.1204,90376.0
2022-08-31 10:10:00,52.63,52.83,52.62,52.78,82184.0,47.1294,47.3085,47.1204,47.2637,82184.0
2022-08-31 10:15:00,52.79,52.99,52.71,52.99,87677.0,47.2727,47.4518,47.201,47.4518,87677.0
2022-08-31 10:20:00,53.0,53.06,52.91,52.96,73710.0,47.4607,47.5145,47.3801,47.4249,73710.0
2022-08-31 10:25:00,52.96,53.13,52.93,52.98,59019.0,47.4249,47.5771,47.398,47.4428,59019.0
2022-08-31 10:30:00,52.99,53.18,52.93,52.94,61355.0,47.4518,47.6219,47.398,47.407,61355.0
2022-08-31 10:35:00,52.94,52.98,52.78,52.91,114340.0,47.407,47.4428,47.2637,47.3801,114340.0
2022-08-31 10:40:00,52.9,53.22,52.88,53.2,81883.0,47.3712,47.6577,47.3533,47.6398,81883.0
2022-08-31 10:45:00,53.2,53.36,53.2,53.28,61077.0,47.6398,47.7831,47.6398,47.7115,61077.0
2022-08-31 10:50:00,53.28,53.38,53.23,53.29,33950.0,47.7115,47.801,47.6667,47.7204,33950.0
2022-08-31 10:55:00,53.29,53.32,53.1,53.13,70242.0,47.7204,47.7473,47.5503,47.5771,70242.0
2022-08-31 11:00:00,53.12,53.12,52.94,52.97,96708.0,47.5682,47.5682,47.407,47.4339,96708.0
2022-08-31 11:05:00,52.97,52.98,52.83,52.94,54970.0,47.4339,47.4428,47.3085,47.407,54970.0
2022-08-31 11:10:00,52.94,53.1,52.89,53.1,59613.0,47.407,47.5503,47.3622,47.5503,59613.0
2022-08-31 11:15:00,53.09,53.18,53.01,53.16,54466.0,47.5413,47.6219,47.4697,47.604,54466.0
2022-08-31 11:20:00,53.18,53.23,53.14,53.23,35183.0,47.6219,47.6667,47.5861,47.6667,35183.0
2022-08-31 11:25:00,53.23,53.29,53.0,53.0,59386.0,47.6667,47.7204,47.4607,47.4607,59386.0
2022-08-31 11:30:00,53.0,53.29,52.99,53.23,129726.0,47.4607,47.7204,47.4518,47.6667,129726.0
2022-08-31 11:35:00,53.23,53.42,53.22,53.3,92080.0,47.6667,47.8368,47.6577,47.7294,92080.0
2022-08-31 11:40:00,53.3,53.4,53.27,53.38,36810.0,47.7294,47.8189,47.7025,47.801,36810.0
2022-08-31 11:45:00,53.38,53.4,53.3,53.33,25745.0,47.801,47.8189,47.7294,47.7562,25745.0
2022-08-31 11:50:00,53.32,53.36,53.31,53.36,37447.0,47.7473,47.7831,47.7383,47.7831,37447.0
2022-08-31 11:55:00,53.35,53.58,53.35,53.57,32126.0,47.7741,47.9801,47.7741,47.9712,32126.0
2022-08-31 12:00:00,53.57,53.63,53.51,53.54,22395.0,47.9712,48.0249,47.9174,47.9443,22395.0
2022-08-31 12:05:00,53.54,53.54,53.47,53.5,36302.0,47.9443,47.9443,47.8816,47.9085,36302.0
2022-08-31 12:10:00,53.5,53.58,53.46,53.53,23097.0,47.9085,47.9801,47.8726,47.9353,23097.0
2022-08-31 12:15:00,53.53,53.62,53.53,53.58,15188.0,47.9353,48.0159,47.9353,47.9801,15188.0
2022-08-31 12:20:00,53.57,53.58,53.44,53.46,23274.0,47.9712,47.9801,47.8547,47.8726,23274.0
2022-08-31 12:25:00,53.46,53.54,53.45,53.48,99854.0,47.8726,47.9443,47.8637,47.8906,99854.0
2022-08-31 12:30:00,53.48,53.56,53.45,53.52,23720.0,47.8906,47.9622,47.8637,47.9264,23720.0
2022-08-31 12:35:00,53.52,53.52,53.42,53.47,26795.0,47.9264,47.9264,47.8368,47.8816,26795.0
2022-08-31 12:40:00,53.46,53.47,53.37,53.42,24223.0,47.8726,47.8816,47.7921,47.8368,24223.0
2022-08-31 12:45:00,53.41,53.48,53.4,53.48,106162.0,47.8279,47.8906,47.8189,47.8906,106162.0
2022-08-31 12:50:00,53.48,53.62,53.48,53.61,46830.0,47.8906,48.0159,47.8906,48.007,46830.0
2022-08-31 12:55:00,53.6,53.64,53.54,53.6,46823.0,47.998,48.0338,47.9443,47.998,46823.0
2022-08-31 13:00:00,53.58,53.59,53.52,53.53,21611.0,47.9801,47.9891,47.9264,47.9353,21611.0
2022-08-31 13:05:00,53.52,53.67,53.5,53.58,49031.0,47.9264,48.0607,47.9085,47.9801,49031.0
2022-08-31 13:10:00,53.58,53.6,53.53,53.57,12379.0,47.9801,47.998,47.9353,47.9712,12379.0
2022-08-31 13:15:00,53.58,53.62,53.53,53.53,11744.0,47.9801,48.0159,47.9353,47.9353,11744.0
2022-08-31 13:20:00,53.53,53.55,53.46,53.48,29238.0,47.9353,47.9532,47.8726,47.8906,29238.0
2022-08-31 13:25:00,53.48,53.53,53.43,53.5,26574.0,47.8906,47.9353,47.8458,47.9085,26574.0
2022-08-31 13:30:00,53.51,53.55,53.49,53.54,17478.0,47.9174,47.9532,47.8995,47.9443,17478.0
2022-08-31 13:35:00,53.54,53.54,53.44,53.46,33028.0,47.9443,47.9443,47.8547,47.8726,33028.0
2022-08-31 13:40:00,53.46,53.52,53.43,53.48,24155.0,47.8726,47.9264,47.8458,47.8906,24155.0
2022-08-31 13:45:00,53.48,53.5,53.4,53.43,15289.0,47.8906,47.9085,47.8189,47.8458,15289.0
2022-08-31 13:50:00,53.43,53.51,53.43,53.5,15632.0,47.8458,47.9174,47.8458,47.9085,15632.0
2022-08-31 13:55:00,53.49,53.5,53.4,53.41,23190.0,47.8995,47.9085,47.8189,47.8279,23190.0
2022-08-31 14:00:00,53.41,53.48,53.39,53.43,35563.0,47.8279,47.8906,47.81,47.8458,35563.0
2022-08-31 14:05:00,53.42,53.49,53.39,53.48,28200.0,47.8368,47.8995,47.81,47.8906,28200.0
2022-08-31 14:10:00,53.49,53.5,53.43,53.45,33717.0,47.8995,47.9085,47.8458,47.8637,33717.0
2022-08-31 14:15:00,53.44,53.45,53.33,53.34,26183.0,47.8547,47.8637,47.7562,47.7652,26183.0
2022-08-31 14:20:00,53.34,53.38,53.28,53.29,42199.0,47.7652,47.801,47.7115,47.7204,42199.0
2022-08-31 14:25:00,53.29,53.32,53.23,53.23,44928.0,47.7204,47.7473,47.6667,47.6667,44928.0
2022-08-31 14:30:00,53.23,53.29,53.21,53.23,36152.0,47.6667,47.7204,47.6488,47.6667,36152.0
2022-08-31 14:35:00,53.23,53.23,53.16,53.16,29396.0,47.6667,47.6667,47.604,47.604,29396.0
2022-08-31 14:40:00,53.16,53.17,53.06,53.08,25143.0,47.604,47.613,47.5145,47.5324,25143.0
2022-08-31 14:45:00,53.08,53.12,53.06,53.11,88662.0,47.5324,47.5682,47.5145,47.5592,88662.0
2022-08-31 14:50:00,53.11,53.16,53.07,53.14,40202.0,47.5592,47.604,47.5234,47.5861,40202.0
2022-08-31 14:55:00,53.14,53.2,53.12,53.18,46156.0,47.5861,47.6398,47.5682,47.6219,46156.0
2022-08-31 15:00:00,53.18,53.19,53.11,53.15,37821.0,47.6219,47.6309,47.5592,47.595,37821.0
2022-08-31 15:05:00,53.15,53.23,53.1,53.18,46076.0,47.595,47.6667,47.5503,47.6219,46076.0
2022-08-31 15:10:00,53.17,53.21,53.17,53.21,20556.0,47.613,47.6488,47.613,47.6488,20556.0
2022-08-31 15:15:00,53.21,53.24,53.15,53.16,37489.0,47.6488,47.6756,47.595,47.604,37489.0
2022-08-31 15:20:00,53.16,53.17,53.1,53.12,50492.0,47.604,47.613,47.5503,47.5682,50492.0
2022-08-31 15:25:00,53.12,53.16,53.11,53.13,49800.0,47.5682,47.604,47.5592,47.5771,49800.0
2022-08-31 15:30:00,53.13,53.15,53.02,53.03,49839.0,47.5771,47.595,47.4786,47.4876,49839.0
2022-08-31 15:35:00,53.03,53.13,53.01,53.12,58313.0,47.4876,47.5771,47.4697,47.5682,58313.0
2022-08-31 15:40:00,53.12,53.21,53.08,53.2,77529.0,47.5682,47.6488,47.5324,47.6398,77529.0
2022-08-31 15:45:00,53.2,53.24,53.11,53.14,93841.0,47.6398,47.6756,47.5592,47.5861,93841.0
2022-08-31 15:50:00,53.15,53.17,53.06,53.11,171254.0,47.595,47.613,47.5145,47.5592,171254.0
2022-08-31 15:55:00,53.11,53.11,52.94,53.0,341478.0,47.5592,47.5592,47.407,47.4607,341478.0
2022-09-01 09:30:00,52.8,52.86,52.56,52.56,223923.0,47.2816,47.3354,47.0667,47.0667,223923.0
2022-09-01 09:35:00,52.56,52.64,52.42,52.6,106516.0,47.0667,47.1384,46.9413,47.1025,106516.0
2022-09-01 09:40:00,52.62,52.64,52.53,52.62,93902.0,47.1204,47.1384,47.0398,47.1204,93902.0
2022-09-01 09:45:00,52.63,52.65,52.43,52.46,121400.0,47.1294,47.1473,46.9503,46.9772,121400.0
2022-09-01 09:50:00,52.45,52.57,52.42,52.54,81087.0,46.9682,47.0757,46.9413,47.0488,81087.0
2022-09-01 09:55:00,52.52,52.53,52.38,52.45,66354.0,47.0309,47.0398,46.9055,46.9682,66354.0
2022-09-01 10:00:00,52.45,52.5,52.17,52.19,106668.0,46.9682,47.013,46.7175,46.7354,106668.0
2022-09-01 10:05:00,52.18,52.28,52.11,52.2,105925.0,46.7264,46.816,46.6637,46.7443,105925.0
2022-09-01 10:10:00,52.2,52.3,52.17,52.26,96058.0,46.7443,46.8339,46.7175,46.7981,96058.0
2022-09-01 10:15:00,52.26,52.39,52.15,52.36,88831.0,46.7981,46.9145,46.6996,46.8876,88831.0
2022-09-01 10:20:00,52.35,52.7,52.35,52.7,117439.0,46.8787,47.1921,46.8787,47.1921,117439.0
2022-09-01 10:25:00,52.71,52.8,52.64,52.75,68068.0,47.201,47.2816,47.1384,47.2369,68068.0
2022-09-01 10:30:00,52.73,52.75,52.57,52.57,63215.0,47.2189,47.2369,47.0757,47.0757,63215.0
2022-09-01 10:35:00,52.56,52.75,52.55,52.57,75641.0,47.0667,47.2369,47.0578,47.0757,75641.0
2022-09-01 10:40:00,52.57,52.64,52.47,52.5,162120.0,47.0757,47.1384,46.9861,47.013,162120.0
2022-09-01 10:45:00,52.48,52.51,52.35,52.36,103342.0,46.9951,47.0219,46.8787,46.8876,103342.0
2022-09-01 10:50:00,52.36,52.4,52.28,52.3,87728.0,46.8876,46.9234,46.816,46.8339,87728.0
2022-09-01 10:55:00,52.29,52.37,52.29,52.3,37941.0,46.8249,46.8966,46.8249,46.8339,37941.0
2022-09-01 11:00:00,52.3,52.4,52.23,52.36,67887.0,46.8339,46.9234,46.7712,46.8876,67887.0
2022-09-01 11:05:00,52.36,52.62,52.36,52.6,62400.0,46.8876,47.1204,46.8876,47.1025,62400.0
2022-09-01 11:10:00,52.61,52.65,52.49,52.5,50291.0,47.1115,47.1473,47.004,47.013,50291.0
2022-09-01 11:15:00,52.5,52.52,52.38,52.41,58968.0,47.013,47.0309,46.9055,46.9324,58968.0
2022-09-01 11:20:00,52.41,52.42,52.24,52.24,164602.0,46.9324,46.9413,46.7802,46.7802,164602.0
2022-09-01 11:25:00,52.23,52.39,52.21,52.25,97009.0,46.7712,46.9145,46.7533,46.7891,97009.0
2022-09-01 11:30:00,52.25,52.38,52.21,52.37,130542.0,46.7891,46.9055,46.7533,46.8966,130542.0
2022-09-01 11:35:00,52.37,52.47,52.36,52.44,100663.0,46.8966,46.9861,46.8876,46.9593,100663.0
2022-09-01 11:40:00,52.45,52.49,52.41,52.43,20775.0,46.9682,47.004,46.9324,46.9503,20775.0
2022-09-01 11:45:00,52.41,52.51,52.41,52.46,50286.0,46.9324,47.0219,46.9324,46.9772,50286.0
2022-09-01 11:50:00,52.46,52.46,52.32,52.34,28184.0,46.9772,46.9772,46.8518,46.8697,28184.0
2022-09-01 11:55:00,52.36,52.46,52.33,52.46,31830.0,46.8876,46.9772,46.8608,46.9772,31830.0
2022-09-01 12:00:00,52.47,52.51,52.42,52.46,20546.0,46.9861,47.0219,46.9413,46.9772,20546.0
2022-09-01 12:05:00,52.46,52.51,52.42,52.5,19825.0,46.9772,47.0219,46.9413,47.013,19825.0
2022-09-01 12:10:00,52.49,52.52,52.42,52.5,25706.0,47.004,47.0309,46.9413,47.013,25706.0
2022-09-01 12:15:00,52.51,52.52,52.45,52.51,58547.0,47.0219,47.0309,46.9682,47.0219,58547.0
2022-09-01 12:20:00,52.51,52.53,52.41,52.5,26780.0,47.0219,47.0398,46.9324,47.013,26780.0
2022-09-01 12:25:00,52.5,52.52,52.45,52.46,81782.0,47.013,47.0309,46.9682,46.9772,81782.0
2022-09-01 12:30:00,52.46,52.5,52.43,52.48,40416.0,46.9772,47.013,46.9503,46.9951,40416.0
2022-09-01 12:35:00,52.47,52.47,52.26,52.27,54166.0,46.9861,46.9861,46.7981,46.807,54166.0
2022-09-01 12:40:00,52.26,52.3,52.23,52.28,39675.0,46.7981,46.8339,46.7712,46.816,39675.0
2022-09-01 12:45:00,52.29,52.32,52.23,52.32,14596.0,46.8249,46.8518,46.7712,46.8518,14596.0
2022-09-01 12:50:00,52.31,52.32,52.2,52.21,22181.0,46.8428,46.8518,46.7443,46.7533,22181.0
2022-09-01 12:55:00,52.22,52.28,52.17,52.2,41500.0,46.7622,46.816,46.7175,46.7443,41500.0
2022-09-01 13:00:00,52.19,52.24,52.14,52.2,61707.0,46.7354,46.7802,46.6906,46.7443,61707.0
2022-09-01 13:05:00,52.2,52.23,52.13,52.22,47452.0,46.7443,46.7712,46.6817,46.7622,47452.0
2022-09-01 13:10:00,52.22,52.23,52.16,52.16,54723.0,46.7622,46.7712,46.7085,46.7085,54723.0
2022-09-01 13:15:00,52.16,52.33,52.15,52.32,23992.0,46.7085,46.8608,46.6996,46.8518,23992.0
2022-09-01 13:20:00,52.32,52.4,52.29,52.38,39995.0,46.8518,46.9234,46.8249,46.9055,39995.0
2022-09-01 13:25:00,52.38,52.42,52.34,52.39,23015.0,46.9055,46.9413,46.8697,46.9145,23015.0
2022-09-01 13:30:00,52.4,52.43,52.36,52.37,23162.0,46.9234,46.9503,46.8876,46.8966,23162.0
2022-09-01 13:35:00,52.37,52.43,52.34,52.43,25805.0,46.8966,46.9503,46.8697,46.9503,25805.0
2022-09-01 13:40:00,52.43,52.44,52.36,52.41,40245.0,46.9503,46.9593,46.8876,46.9324,40245.0
2022-09-01 13:45:00,52.41,52.41,52.3,52.31,24107.0,46.9324,46.9324,46.8339,46.8428,24107.0
2022-09-01 13:50:00,52.32,52.39,52.3,52.39,25177.0,46.8518,46.9145,46.8339,46.9145,25177.0
2022-09-01 13:55:00,52.39,52.41,52.3,52.3,30025.0,46.9145,46.9324,46.8339,46.8339,30025.0
2022-09-01 14:00:00,52.3,52.39,52.27,52.34,26244.0,46.8339,46.9145,46.807,46.8697,26244.0
2022-09-01 14:05:00,52.36,52.39,52.23,52.27,37054.0,46.8876,46.9145,46.7712,46.807,37054.0
2022-09-01 14:10:00,52.26,52.3,52.22,52.26,38151.0,46.7981,46.8339,46.7622,46.7981,38151.0
2022-09-01 14:15:00,52.26,52.43,52.25,52.43,46717.0,46.7981,46.9503,46.7891,46.9503,46717.0
2022-09-01 14:20:00,52.43,52.43,52.37,52.41,36045.0,46.9503,46.9503,46.8966,46.9324,36045.0
2022-09-01 14:25:00,52.42,52.47,52.39,52.46,47771.0,46.9413,46.9861,46.9145,46.9772,47771.0
2022-09-01 14:30:00,52.48,52.52,52.46,52.48,22913.0,46.9951,47.0309,46.9772,46.9951,22913.0
2022-09-01 14:35:00,52.48,52.5,52.38,52.41,33953.0,46.9951,47.013,46.9055,46.9324,33953.0
2022-09-01 14:40:00,52.41,52.52,52.41,52.43,49827.0,46.9324,47.0309,46.9324,46.9503,49827.0
2022-09-01 14:45:00,52.44,52.51,52.42,52.46,34813.0,46.9593,47.0219,46.9413,46.9772,34813.0
2022-09-01 14:50:00,52.46,52.48,52.42,52.47,24185.0,46.9772,46.9951,46.9413,46.9861,24185.0
2022-09-01 14:55:00,52.47,52.49,52.37,52.4,35431.0,46.9861,47.004,46.8966,46.9234,35431.0
2022-09-01 15:00:00,52.37,52.46,52.34,52.39,47224.0,46.8966,46.9772,46.8697,46.9145,47224.0
2022-09-01 15:05:00,52.39,52.48,52.38,52.45,23294.0,46.9145,46.9951,46.9055,46.9682,23294.0
2022-09-01 15:10:00,52.46,52.53,52.4,52.52,36262.0,46.9772,47.0398,46.9234,47.0309,36262.0
2022-09-01 15:15:00,52.51,52.52,52.4,52.41,29833.0,47.0219,47.0309,46.9234,46.9324,29833.0
2022-09-01 15:20:00,52.41,52.44,52.35,52.39,38519.0,46.9324,46.9593,46.8787,46.9145,38519.0
2022-09-01 15:25:00,52.39,52.39,52.31,52.34,32471.0,46.9145,46.9145,46.8428,46.8697,32471.0
2022-09-01 15:30:00,52.33,52.34,52.27,52.28,65849.0,46.8608,46.8697,46.807,46.816,65849.0
2022-09-01 15:35:00,52.28,52.33,52.24,52.27,64225.0,46.816,46.8608,46.7802,46.807,64225.0
2022-09-01 15:40:00,52.27,52.28,52.22,52.27,51487.0,46.807,46.816,46.7622,46.807,51487.0
2022-09-01 15:45:00,52.26,52.28,52.18,52.2,77129.0,46.7981,46.816,46.7264,46.7443,77129.0
2022-09-01 15:50:00,52.2,52.37,52.2,52.33,157688.0,46.7443,46.8966,46.7443,46.8608,157688.0
2022-09-01 15:55:00,52.33,52.43,52.31,52.4,193385.0,46.8608,46.9503,46.8428,46.9234,193385.0
2022-09-02 09:30:00,53.8,53.87,53.53,53.58,245786.0,48.1771,48.2398,47.9353,47.9801,245786.0
2022-09-02 09:35:00,53.58,53.66,53.48,53.62,134782.0,47.9801,48.0517,47.8906,48.0159,134782.0
2022-09-02 09:40:00,53.62,53.72,53.51,53.7,84061.0,48.0159,48.1055,47.9174,48.0876,84061.0
2022-09-02 09:45:00,53.71,53.85,53.56,53.62,73513.0,48.0965,48.2219,47.9622,48.0159,73513.0
2022-09-02 09:50:00,53.61,53.74,53.6,53.68,48862.0,48.007,48.1234,47.998,48.0697,48862.0
2022-09-02 09:55:00,53.67,53.79,53.6,53.61,65436.0,48.0607,48.1682,47.998,48.007,65436.0
2022-09-02 10:00:00,53.63,53.75,53.51,53.74,58427.0,48.0249,48.1323,47.9174,48.1234,58427.0
2022-09-02 10:05:00,53.75,53.85,53.73,53.77,60686.0,48.1323,48.2219,48.1144,48.1502,60686.0
2022-09-02 10:10:00,53.78,53.99,53.77,53.95,91695.0,48.1592,48.3473,48.1502,48.3114,91695.0
2022-09-02 10:15:00,53.98,54.01,53.9,53.92,51711.0,48.3383,48.3652,48.2667,48.2846,51711.0
2022-09-02 10:20:00,53.93,53.98,53.86,53.94,60097.0,48.2935,48.3383,48.2308,48.3025,60097.0
2022-09-02 10:25:00,53.94,54.04,53.93,53.97,73263.0,48.3025,48.392,48.2935,48.3293,73263.0
2022-09-02 10:30:00,53.96,54.04,53.89,53.96,39241.0,48.3204,48.392,48.2577,48.3204,39241.0
2022-09-02 10:35:00,53.97,53.98,53.89,53.9,39235.0,48.3293,48.3383,48.2577,48.2667,39235.0
2022-09-02 10:40:00,53.91,53.96,53.83,53.83,36428.0,48.2756,48.3204,48.204,48.204,36428.0
2022-09-02 10:45:00,53.84,53.96,53.84,53.91,38754.0,48.2129,48.3204,48.2129,48.2756,38754.0
2022-09-02 10:50:00,53.92,53.98,53.85,53.86,47724.0,48.2846,48.3383,48.2219,48.2308,47724.0
2022-09-02 10:55:00,53.87,53.92,53.82,53.87,47254.0,48.2398,48.2846,48.195,48.2398,47254.0
2022-09-02 11:00:00,53.87,53.94,53.8,53.94,43725.0,48.2398,48.3025,48.1771,48.3025,43725.0
2022-09-02 11:05:00,53.95,53.95,53.79,53.83,46020.0,48.3114,48.3114,48.1682,48.204,46020.0
2022-09-02 11:10:00,53.83,53.92,53.8,53.91,55853.0,48.204,48.2846,48.1771,48.2756,55853.0
2022-09-02 11:15:00,53.92,53.95,53.87,53.9,93789.0,48.2846,48.3114,48.2398,48.2667,93789.0
2022-09-02 11:20:00,53.9,53.98,53.9,53.95,137572.0,48.2667,48.3383,48.2667,48.3114,137572.0
2022-09-02 11:25:00,53.95,53.96,53.8,53.82,48201.0,48.3114,48.3204,48.1771,48.195,48201.0
2022-09-02 11:30:00,53.81,53.93,53.81,53.84,139608.0,48.1861,48.2935,48.1861,48.2129,139608.0
2022-09-02 11:35:00,53.84,53.89,53.8,53.84,106308.0,48.2129,48.2577,48.1771,48.2129,106308.0
2022-09-02 11:40:00,53.85,53.85,53.7,53.75,40580.0,48.2219,48.2219,48.0876,48.1323,40580.0
2022-09-02 11:45:00,53.75,53.77,53.71,53.72,26241.0,48.1323,48.1502,48.0965,48.1055,26241.0
2022-09-02 11:50:00,53.72,53.79,53.69,53.77,27974.0,48.1055,48.1682,48.0786,48.1502,27974.0
2022-09-02 11:55:00,53.77,53.82,53.75,53.79,19042.0,48.1502,48.195,48.1323,48.1682,19042.0
2022-09-02 12:00:00,53.79,53.9,53.79,53.89,21445.0,48.1682,48.2667,48.1682,48.2577,21445.0
2022-09-02 12:05:00,53.89,53.92,53.83,53.84,20720.0,48.2577,48.2846,48.204,48.2129,20720.0
2022-09-02 12:10:00,53.84,53.84,53.78,53.8,25235.0,48.2129,48.2129,48.1592,48.1771,25235.0
2022-09-02 12:15:00,53.8,53.82,53.74,53.8,26215.0,48.1771,48.195,48.1234,48.1771,26215.0
2022-09-02 12:20:00,53.8,53.81,53.6,53.63,57914.0,48.1771,48.1861,47.998,48.0249,57914.0
2022-09-02 12:25:00,53.63,53.7,53.6,53.65,57437.0,48.0249,48.0876,47.998,48.0428,57437.0
2022-09-02 12:30:00,53.65,53.67,53.56,53.64,54016.0,48.0428,48.0607,47.9622,48.0338,54016.0
2022-09-02 12:35:00,53.63,53.65,53.52,53.6,36910.0,48.0249,48.0428,47.9264,47.998,36910.0
2022-09-02 12:40:00,53.61,53.62,53.45,53.47,47724.0,48.007,48.0159,47.8637,47.8816,47724.0
2022-09-02 12:45:00,53.47,53.57,53.45,53.56,48112.0,47.8816,47.9712,47.8637,47.9622,48112.0
2022-09-02 12:50:00,53.55,53.56,53.46,53.52,31713.0,47.9532,47.9622,47.8726,47.9264,31713.0
2022-09-02 12:55:00,53.52,53.56,53.45,53.45,32705.0,47.9264,47.9622,47.8637,47.8637,32705.0
2022-09-02 13:00:00,53.45,53.45,53.26,53.28,32783.0,47.8637,47.8637,47.6936,47.7115,32783.0
2022-09-02 13:05:00,53.26,53.34,53.24,53.32,38305.0,47.6936,47.7652,47.6756,47.7473,38305.0
2022-09-02 13:10:00,53.32,53.39,53.27,53.35,46159.0,47.7473,47.81,47.7025,47.7741,46159.0
2022-09-02 13:15:00,53.35,53.45,53.33,53.41,34970.0,47.7741,47.8637,47.7562,47.8279,34970.0
2022-09-02 13:20:00,53.41,53.41,53.22,53.22,37273.0,47.8279,47.8279,47.6577,47.6577,37273.0
2022-09-02 13:25:00,53.23,53.24,53.17,53.21,42382.0,47.6667,47.6756,47.613,47.6488,42382.0
2022-09-02 13:30:00,53.21,53.22,53.12,53.18,44191.0,47.6488,47.6577,47.5682,47.6219,44191.0
2022-09-02 13:35:00,53.18,53.24,53.14,53.18,31272.0,47.6219,47.6756,47.5861,47.6219,31272.0
2022-09-02 13:40:00,53.17,53.24,53.16,53.22,38600.0,47.613,47.6756,47.604,47.6577,38600.0
2022-09-02 13:45:00,53.21,53.26,53.14,53.15,56841.0,47.6488,47.6936,47.5861,47.595,56841.0
2022-09-02 13:50:00,53.14,53.16,53.06,53.15,52472.0,47.5861,47.604,47.5145,47.595,52472.0
2022-09-02 13:55:00,53.14,53.15,53.08,53.12,31228.0,47.5861,47.595,47.5324,47.5682,31228.0
2022-09-02 14:00:00,53.13,53.25,53.12,53.24,30838.0,47.5771,47.6846,47.5682,47.6756,30838.0
2022-09-02 14:05:00,53.25,53.29,53.19,53.27,23381.0,47.6846,47.7204,47.6309,47.7025,23381.0
2022-09-02 14:10:00,53.27,53.29,53.21,53.24,25693.0,47.7025,47.7204,47.6488,47.6756,25693.0
2022-09-02 14:15:00,53.23,53.28,53.21,53.23,23826.0,47.6667,47.7115,47.6488,47.6667,23826.0
2022-09-02 14:20:00,53.24,53.3,53.23,53.29,25089.0,47.6756,47.7294,47.6667,47.7204,25089.0
2022-09-02 14:25:00,53.28,53.33,53.24,53.26,29191.0,47.7115,47.7562,47.6756,47.6936,29191.0
2022-09-02 14:30:00,53.27,53.3,53.23,53.26,25343.0,47.7025,47.7294,47.6667,47.6936,25343.0
2022-09-02 14:35:00,53.27,53.35,53.26,53.32,22504.0,47.7025,47.7741,47.6936,47.7473,22504.0
2022-09-02 14:40:00,53.33,53.39,53.28,53.39,34528.0,47.7562,47.81,47.7115,47.81,34528.0
2022-09-02 14:45:00,53.4,53.41,53.32,53.36,33860.0,47.8189,47.8279,47.7473,47.7831,33860.0
2022-09-02 14:50:00,53.36,53.37,53.3,53.3,28442.0,47.7831,47.7921,47.7294,47.7294,28442.0
2022-09-02 14:55:00,53.29,53.32,53.24,53.28,43651.0,47.7204,47.7473,47.6756,47.7115,43651.0
2022-09-02 15:00:00,53.27,53.4,53.27,53.38,53038.0,47.7025,47.8189,47.7025,47.801,53038.0
2022-09-02 15:05:00,53.39,53.44,53.36,53.43,34376.0,47.81,47.8547,47.7831,47.8458,34376.0
2022-09-02 15:10:00,53.43,53.45,53.37,53.38,46415.0,47.8458,47.8637,47.7921,47.801,46415.0
2022-09-02 15:15:00,53.38,53.41,53.34,53.37,37824.0,47.801,47.8279,47.7652,47.7921,37824.0
2022-09-02 15:20:00,53.37,53.41,53.26,53.29,44560.0,47.7921,47.8279,47.6936,47.7204,44560.0
2022-09-02 15:25:00,53.29,53.35,53.24,53.33,42392.0,47.7204,47.7741,47.6756,47.7562,42392.0
2022-09-02 15:30:00,53.33,53.33,53.23,53.25,47239.0,47.7562,47.7562,47.6667,47.6846,47239.0
2022-09-02 15:35:00,53.24,53.24,53.15,53.18,45516.0,47.6756,47.6756,47.595,47.6219,45516.0
2022-09-02 15:40:00,53.18,53.18,53.08,53.09,62648.0,47.6219,47.6219,47.5324,47.5413,62648.0
2022-09-02 15:45:00,53.09,53.16,53.08,53.14,69542.0,47.5413,47.604,47.5324,47.5861,69542.0
2022-09-02 15:50:00,53.14,53.23,53.14,53.23,103261.0,47.5861,47.6667,47.5861,47.6667,103261.0
2022-09-02 15:55:00,53.23,53.29,53.19,53.25,157155.0,47.6667,47.7204,47.6309,47.6846,157155.0
2022-09-06 09:30:00,53.46,53.59,53.36,53.39,183803.0,47.8726,47.9891,47.7831,47.81,183803.0
2022-09-06 09:35:00,53.38,53.54,53.37,53.46,110954.0,47.801,47.9443,47.7921,47.8726,110954.0
2022-09-06 09:40:00,53.45,53.45,53.27,53.32,84607.0,47.8637,47.8637,47.7025,47.7473,84607.0
2022-09-06 09:45:00,53.31,53.35,53.14,53.16,89907.0,47.7383,47.7741,47.5861,47.604,89907.0
2022-09-06 09:50:00,53.16,53.18,52.86,52.95,98807.0,47.604,47.6219,47.3354,47.416,98807.0
2022-09-06 09:55:00,52.94,53.1,52.92,53.1,50735.0,47.407,47.5503,47.3891,47.5503,50735.0
2022-09-06 10:00:00,53.07,53.08,52.84,52.92,97528.0,47.5234,47.5324,47.3174,47.3891,97528.0
2022-09-06 10:05:00,52.91,53.0,52.85,52.91,76667.0,47.3801,47.4607,47.3264,47.3801,76667.0
2022-09-06 10:10:00,52.91,52.92,52.74,52.88,61026.0,47.3801,47.3891,47.2279,47.3533,61026.0
2022-09-06 10:15:00,52.88,52.94,52.78,52.88,58787.0,47.3533,47.407,47.2637,47.3533,58787.0
2022-09-06 10:20:00,52.9,52.96,52.85,52.95,58135.0,47.3712,47.4249,47.3264,47.416,58135.0
2022-09-06 10:25:00,52.96,53.21,52.95,53.11,65543.0,47.4249,47.6488,47.416,47.5592,65543.0
2022-09-06 10:30:00,53.11,53.14,53.01,53.13,37024.0,47.5592,47.5861,47.4697,47.5771,37024.0
2022-09-06 10:35:00,53.13,53.16,53.02,53.14,31644.0,47.5771,47.604,47.4786,47.5861,31644.0
2022-09-06 10:40:00,53.15,53.24,53.11,53.15,64405.0,47.595,47.6756,47.5592,47.595,64405.0
2022-09-06 10:45:00,53.13,53.28,53.13,53.26,42932.0,47.5771,47.7115,47.5771,47.6936,42932.0
2022-09-06 10:50:00,53.27,53.46,53.26,53.45,68795.0,47.7025,47.8726,47.6936,47.8637,68795.0
2022-09-06 10:55:00,53.45,53.59,53.44,53.45,65994.0,47.8637,47.9891,47.8547,47.8637,65994.0
2022-09-06 11:00:00,53.44,53.46,53.33,53.4,63544.0,47.8547,47.8726,47.7562,47.8189,63544.0
2022-09-06 11:05:00,53.4,53.53,53.36,53.46,50865.0,47.8189,47.9353,47.7831,47.8726,50865.0
2022-09-06 11:10:00,53.46,53.46,53.36,53.41,45865.0,47.8726,47.8726,47.7831,47.8279,45865.0
2022-09-06 11:15:00,53.4,53.42,53.27,53.29,93509.0,47.8189,47.8368,47.7025,47.7204,93509.0
2022-09-06 11:20:00,53.29,53.29,53.16,53.19,114629.0,47.7204,47.7204,47.604,47.6309,114629.0
2022-09-06 11:25:00,53.2,53.27,53.08,53.25,91864.0,47.6398,47.7025,47.5324,47.6846,91864.0
2022-09-06 11:30:00,53.25,53.44,53.21,53.3,165394.0,47.6846,47.8547,47.6488,47.7294,165394.0
2022-09-06 11:35:00,53.29,53.34,53.21,53.22,76999.0,47.7204,47.7652,47.6488,47.6577,76999.0
2022-09-06 11:40:00,53.22,53.29,53.18,53.2,31120.0,47.6577,47.7204,47.6219,47.6398,31120.0
2022-09-06 11:45:00,53.2,53.22,53.15,53.15,43252.0,47.6398,47.6577,47.595,47.595,43252.0
2022-09-06 11:50:00,53.16,53.24,53.14,53.19,42681.0,47.604,47.6756,47.5861,47.6309,42681.0
2022-09-06 11:55:00,53.19,53.25,53.14,53.22,58089.0,47.6309,47.6846,47.5861,47.6577,58089.0
2022-09-06 12:00:00,53.22,53.23,53.13,53.15,36753.0,47.6577,47.6667,47.5771,47.595,36753.0
2022-09-06 12:05:00,53.15,53.16,52.99,53.0,43341.0,47.595,47.604,47.4518,47.4607,43341.0
2022-09-06 12:10:00,53.01,53.02,52.95,52.98,42174.0,47.4697,47.4786,47.416,47.4428,42174.0
2022-09-06 12:15:00,52.98,53.01,52.91,52.97,41850.0,47.4428,47.4697,47.3801,47.4339,41850.0
2022-09-06 12:20:00,52.97,53.02,52.94,52.95,40299.0,47.4339,47.4786,47.407,47.416,40299.0
2022-09-06 12:25:00,52.94,53.07,52.93,53.03,23942.0,47.407,47.5234,47.398,47.4876,23942.0
2022-09-06 12:30:00,53.04,53.09,52.96,52.98,17326.0,47.4965,47.5413,47.4249,47.4428,17326.0
2022-09-06 12:35:00,52.98,53.03,52.97,53.03,13308.0,47.4428,47.4876,47.4339,47.4876,13308.0
2022-09-06 12:40:00,53.04,53.11,53.01,53.09,17306.0,47.4965,47.5592,47.4697,47.5413,17306.0
2022-09-06 12:45:00,53.09,53.19,53.09,53.18,19576.0,47.5413,47.6309,47.5413,47.6219,19576.0
2022-09-06 12:50:00,53.2,53.2,53.1,53.17,22624.0,47.6398,47.6398,47.5503,47.613,22624.0
2022-09-06 12:55:00,53.16,53.21,53.12,53.16,22405.0,47.604,47.6488,47.5682,47.604,22405.0
2022-09-06 13:00:00,53.15,53.17,53.09,53.16,23860.0,47.595,47.613,47.5413,47.604,23860.0
2022-09-06 13:05:00,53.15,53.16,53.06,53.07,25992.0,47.595,47.604,47.5145,47.5234,25992.0
2022-09-06 13:10:00,53.08,53.11,53.01,53.05,26321.0,47.5324,47.5592,47.4697,47.5055,26321.0
2022-09-06 13:15:00,53.05,53.12,53.0,53.1,27491.0,47.5055,47.5682,47.4607,47.5503,27491.0
2022-09-06 13:20:00,53.09,53.13,53.05,53.07,25405.0,47.5413,47.5771,47.5055,47.5234,25405.0
2022-09-06 13:25:00,53.08,53.08,53.01,53.07,41236.0,47.5324,47.5324,47.4697,47.5234,41236.0
2022-09-06 13:30:00,53.06,53.13,53.05,53.09,13043.0,47.5145,47.5771,47.5055,47.5413,13043.0
2022-09-06 13:35:00,53.08,53.09,53.03,53.06,14736.0,47.5324,47.5413,47.4876,47.5145,14736.0
2022-09-06 13:40:00,53.06,53.06,52.95,52.98,22502.0,47.5145,47.5145,47.416,47.4428,22502.0
2022-09-06 13:45:00,52.99,53.0,52.91,52.92,13704.0,47.4518,47.4607,47.3801,47.3891,13704.0
2022-09-06 13:50:00,52.93,52.96,52.9,52.93,10710.0,47.398,47.4249,47.3712,47.398,10710.0
2022-09-06 13:55:00,52.92,53.0,52.91,52.99,20803.0,47.3891,47.4607,47.3801,47.4518,20803.0
2022-09-06 14:00:00,52.99,53.03,52.96,52.96,26815.0,47.4518,47.4876,47.4249,47.4249,26815.0
2022-09-06 14:05:00,52.96,53.03,52.93,53.02,12365.0,47.4249,47.4876,47.398,47.4786,12365.0
2022-09-06 14:10:00,53.03,53.11,53.02,53.1,21231.0,47.4876,47.5592,47.4786,47.5503,21231.0
2022-09-06 14:15:00,53.1,53.14,53.07,53.1,13865.0,47.5503,47.5861,47.5234,47.5503,13865.0
2022-09-06 14:20:00,53.1,53.1,53.06,53.09,13697.0,47.5503,47.5503,47.5145,47.5413,13697.0
2022-09-06 14:25:00,53.11,53.11,53.03,53.06,17022.0,47.5592,47.5592,47.4876,47.5145,17022.0
2022-09-06 14:30:00,53.06,53.09,52.99,53.04,15903.0,47.5145,47.5413,47.4518,47.4965,15903.0
2022-09-06 14:35:00,53.05,53.09,53.01,53.08,13099.0,47.5055,47.5413,47.4697,47.5324,13099.0
2022-09-06 14:40:00,53.08,53.08,53.02,53.03,10023.0,47.5324,47.5324,47.4786,47.4876,10023.0
2022-09-06 14:45:00,53.03,53.05,52.98,53.01,14384.0,47.4876,47.5055,47.4428,47.4697,14384.0
2022-09-06 14:50:00,53.01,53.01,52.9,52.94,42803.0,47.4697,47.4697,47.3712,47.407,42803.0
2022-09-06 14:55:00,52.95,52.97,52.93,52.96,45054.0,47.416,47.4339,47.398,47.4249,45054.0
2022-09-06 15:00:00,52.97,53.0,52.96,52.98,17963.0,47.4339,47.4607,47.4249,47.4428,17963.0
2022-09-06 15:05:00,52.97,53.03,52.97,53.03,28322.0,47.4339,47.4876,47.4339,47.4876,28322.0
2022-09-06 15:10:00,53.03,53.03,52.96,52.97,16543.0,47.4876,47.4876,47.4249,47.4339,16543.0
2022-09-06 15:15:00,52.96,53.02,52.89,52.89,50761.0,47.4249,47.4786,47.3622,47.3622,50761.0
2022-09-06 15:20:00,52.87,52.93,52.81,52.91,21032.0,47.3443,47.398,47.2906,47.3801,21032.0
2022-09-06 15:25:00,52.91,52.97,52.87,52.87,37528.0,47.3801,47.4339,47.3443,47.3443,37528.0
2022-09-06 15:30:00,52.87,52.87,52.77,52.81,55041.0,47.3443,47.3443,47.2548,47.2906,55041.0
2022-09-06 15:35:00,52.8,52.85,52.79,52.81,32081.0,47.2816,47.3264,47.2727,47.2906,32081.0
2022-09-06 15:40:00,52.8,53.02,52.8,53.01,46914.0,47.2816,47.4786,47.2816,47.4697,46914.0
2022-09-06 15:45:00,53.01,53.01,52.9,52.95,49331.0,47.4697,47.4697,47.3712,47.416,49331.0
2022-09-06 15:50:00,52.94,52.95,52.76,52.79,76577.0,47.407,47.416,47.2458,47.2727,76577.0
2022-09-06 15:55:00,52.78,52.83,52.7,52.81,147918.0,47.2637,47.3085,47.1921,47.2906,147918.0
2022-09-07 09:30:00,52.04,52.08,51.77,51.88,232127.0,46.6011,46.6369,46.3593,46.4578,232127.0
2022-09-07 09:35:00,51.87,52.01,51.78,51.83,184791.0,46.4488,46.5742,46.3682,46.413,184791.0
2022-09-07 09:40:00,51.83,51.93,51.67,51.9,95621.0,46.413,46.5026,46.2697,46.4757,95621.0
2022-09-07 09:45:00,51.91,51.95,51.77,51.79,85927.0,46.4846,46.5205,46.3593,46.3772,85927.0
2022-09-07 09:50:00,51.8,51.81,51.54,51.64,187277.0,46.3861,46.3951,46.1533,46.2429,187277.0
2022-09-07 09:55:00,51.63,51.78,51.62,51.74,93094.0,46.2339,46.3682,46.225,46.3324,93094.0
2022-09-07 10:00:00,51.73,51.85,51.59,51.8,65986.0,46.3235,46.4309,46.1981,46.3861,65986.0
2022-09-07 10:05:00,51.8,51.82,51.66,51.7,44875.0,46.3861,46.4041,46.2608,46.2966,44875.0
2022-09-07 10:10:00,51.73,51.82,51.65,51.65,76893.0,46.3235,46.4041,46.2518,46.2518,76893.0
2022-09-07 10:15:00,51.65,51.73,51.62,51.66,67117.0,46.2518,46.3235,46.225,46.2608,67117.0
2022-09-07 10:20:00,51.67,51.83,51.66,51.74,51393.0,46.2697,46.413,46.2608,46.3324,51393.0
2022-09-07 10:25:00,51.75,51.94,51.73,51.94,61338.0,46.3414,46.5115,46.3235,46.5115,61338.0
2022-09-07 10:30:00,51.94,52.11,51.94,52.1,90699.0,46.5115,46.6637,46.5115,46.6548,90699.0
2022-09-07 10:35:00,52.12,52.17,52.09,52.14,55171.0,46.6727,46.7175,46.6458,46.6906,55171.0
2022-09-07 10:40:00,52.16,52.31,52.1,52.15,64217.0,46.7085,46.8428,46.6548,46.6996,64217.0
2022-09-07 10:45:00,52.14,52.2,52.09,52.15,50065.0,46.6906,46.7443,46.6458,46.6996,50065.0
2022-09-07 10:50:00,52.15,52.21,52.1,52.18,49116.0,46.6996,46.7533,46.6548,46.7264,49116.0
2022-09-07 10:55:00,52.18,52.25,52.08,52.09,58359.0,46.7264,46.7891,46.6369,46.6458,58359.0
2022-09-07 11:00:00,52.08,52.14,52.04,52.11,70600.0,46.6369,46.6906,46.6011,46.6637,70600.0
2022-09-07 11:05:00,52.11,52.15,52.03,52.05,61675.0,46.6637,46.6996,46.5921,46.61,61675.0
2022-09-07 11:10:00,52.05,52.19,52.05,52.16,38303.0,46.61,46.7354,46.61,46.7085,38303.0
2022-09-07 11:15:00,52.16,52.2,52.12,52.12,38655.0,46.7085,46.7443,46.6727,46.6727,38655.0
2022-09-07 11:20:00,52.14,52.15,52.08,52.08,51920.0,46.6906,46.6996,46.6369,46.6369,51920.0
2022-09-07 11:25:00,52.08,52.16,52.03,52.03,55771.0,46.6369,46.7085,46.5921,46.5921,55771.0
2022-09-07 11:30:00,52.04,52.08,51.94,51.97,171031.0,46.6011,46.6369,46.5115,46.5384,171031.0
2022-09-07 11:35:00,51.97,51.99,51.95,51.97,63487.0,46.5384,46.5563,46.5205,46.5384,63487.0
2022-09-07 11:40:00,51.97,52.02,51.96,51.98,44379.0,46.5384,46.5831,46.5294,46.5473,44379.0
2022-09-07 11:45:00,51.98,52.05,51.96,52.0,26351.0,46.5473,46.61,46.5294,46.5652,26351.0
2022-09-07 11:50:00,51.99,52.0,51.87,51.89,28222.0,46.5563,46.5652,46.4488,46.4667,28222.0
2022-09-07 11:55:00,51.9,51.92,51.8,51.86,51091.0,46.4757,46.4936,46.3861,46.4399,51091.0
2022-09-07 12:00:00,51.87,51.88,51.79,51.87,50182.0,46.4488,46.4578,46.3772,46.4488,50182.0
2022-09-07 12:05:00,51.88,51.9,51.8,51.9,33842.0,46.4578,46.4757,46.3861,46.4757,33842.0
2022-09-07 12:10:00,51.9,51.9,51.8,51.83,38663.0,46.4757,46.4757,46.3861,46.413,38663.0
2022-09-07 12:15:00,51.82,51.86,51.74,51.76,53650.0,46.4041,46.4399,46.3324,46.3503,53650.0
2022-09-07 12:20:00,51.75,51.76,51.68,51.69,37239.0,46.3414,46.3503,46.2787,46.2876,37239.0
2022-09-07 12:25:00,51.68,51.75,51.64,51.74,40319.0,46.2787,46.3414,46.2429,46.3324,40319.0
2022-09-07 12:30:00,51.73,51.75,51.66,51.72,45703.0,46.3235,46.3414,46.2608,46.3145,45703.0
2022-09-07 12:35:00,51.72,51.76,51.69,51.75,45267.0,46.3145,46.3503,46.2876,46.3414,45267.0
2022-09-07 12:40:00,51.76,51.83,51.75,51.8,53216.0,46.3503,46.413,46.3414,46.3861,53216.0
2022-09-07 12:45:00,51.81,51.83,51.74,51.77,49613.0,46.3951,46.413,46.3324,46.3593,49613.0
2022-09-07 12:50:00,51.78,51.82,51.75,51.79,31476.0,46.3682,46.4041,46.3414,46.3772,31476.0
2022-09-07 12:55:00,51.79,51.84,51.77,51.83,44277.0,46.3772,46.422,46.3593,46.413,44277.0
2022-09-07 13:00:00,51.83,51.88,51.79,51.86,59977.0,46.413,46.4578,46.3772,46.4399,59977.0
2022-09-07 13:05:00,51.86,51.9,51.84,51.9,45436.0,46.4399,46.4757,46.422,46.4757,45436.0
2022-09-07 13:10:00,51.9,51.93,51.87,51.92,44917.0,46.4757,46.5026,46.4488,46.4936,44917.0
2022-09-07 13:15:00,51.93,51.97,51.91,51.94,52896.0,46.5026,46.5384,46.4846,46.5115,52896.0
2022-09-07 13:20:00,51.94,51.96,51.89,51.89,28990.0,46.5115,46.5294,46.4667,46.4667,28990.0
2022-09-07 13:25:00,51.89,51.9,51.86,51.88,28298.0,46.4667,46.4757,46.4399,46.4578,28298.0
2022-09-07 13:30:00,51.89,51.95,51.87,51.95,22807.0,46.4667,46.5205,46.4488,46.5205,22807.0
2022-09-07 13:35:00,51.94,51.96,51.9,51.92,53142.0,46.5115,46.5294,46.4757,46.4936,53142.0
2022-09-07 13:40:00,51.93,52.0,51.89,51.99,33892.0,46.5026,46.5652,46.4667,46.5563,33892.0
2022-09-07 13:45:00,52.0,52.05,51.97,52.03,29055.0,46.5652,46.61,46.5384,46.5921,29055.0
2022-09-07 13:50:00,52.04,52.09,52.01,52.08,24952.0,46.6011,46.6458,46.5742,46.6369,24952.0
2022-09-07 13:55:00,52.08,52.13,52.05,52.11,28291.0,46.6369,46.6817,46.61,46.6637,28291.0
2022-09-07 14:00:00,52.11,52.14,52.06,52.11,28001.0,46.6637,46.6906,46.619,46.6637,28001.0
2022-09-07 14:05:00,52.11,52.14,52.09,52.11,28623.0,46.6637,46.6906,46.6458,46.6637,28623.0
2022-09-07 14:10:00,52.12,52.17,52.09,52.16,14461.0,46.6727,46.7175,46.6458,46.7085,14461.0
2022-09-07 14:15:00,52.16,52.16,52.06,52.06,36470.0,46.7085,46.7085,46.619,46.619,36470.0
2022-09-07 14:20:00,52.06,52.08,52.02,52.03,27704.0,46.619,46.6369,46.5831,46.5921,27704.0
2022-09-07 14:25:00,52.03,52.04,51.98,52.04,23747.0,46.5921,46.6011,46.5473,46.6011,23747.0
2022-09-07 14:30:00,52.04,52.04,51.97,52.02,33850.0,46.6011,46.6011,46.5384,46.5831,33850.0
2022-09-07 14:35:00,52.01,52.01,51.91,51.92,36181.0,46.5742,46.5742,46.4846,46.4936,36181.0
2022-09-07 14:40:00,51.91,51.94,51.91,51.94,19218.0,46.4846,46.5115,46.4846,46.5115,19218.0
2022-09-07 14:45:00,51.94,51.95,51.9,51.95,24419.0,46.5115,46.5205,46.4757,46.5205,24419.0
2022-09-07 14:50:00,51.95,52.0,51.93,52.0,39486.0,46.5205,46.5652,46.5026,46.5652,39486.0
2022-09-07 14:55:00,52.0,52.03,51.97,52.0,40656.0,46.5652,46.5921,46.5384,46.5652,40656.0
2022-09-07 15:00:00,52.0,52.0,51.9,51.97,65628.0,46.5652,46.5652,46.4757,46.5384,65628.0
2022-09-07 15:05:00,51.97,52.07,51.96,52.06,27055.0,46.5384,46.6279,46.5294,46.619,27055.0
2022-09-07 15:10:00,52.06,52.1,52.03,52.1,27418.0,46.619,46.6548,46.5921,46.6548,27418.0
2022-09-07 15:15:00,52.1,52.12,52.05,52.07,33772.0,46.6548,46.6727,46.61,46.6279,33772.0
2022-09-07 15:20:00,52.07,52.19,52.06,52.19,25365.0,46.6279,46.7354,46.619,46.7354,25365.0
2022-09-07 15:25:00,52.19,52.24,52.18,52.23,44244.0,46.7354,46.7802,46.7264,46.7712,44244.0
2022-09-07 15:30:00,52.23,52.25,52.19,52.23,55074.0,46.7712,46.7891,46.7354,46.7712,55074.0
2022-09-07 15:35:00,52.23,52.23,52.06,52.11,63836.0,46.7712,46.7712,46.619,46.6637,63836.0
2022-09-07 15:40:00,52.11,52.21,52.11,52.2,66877.0,46.6637,46.7533,46.6637,46.7443,66877.0
2022-09-07 15:45:00,52.2,52.28,52.19,52.26,80461.0,46.7443,46.816,46.7354,46.7981,80461.0
2022-09-07 15:50:00,52.26,52.26,52.16,52.18,165045.0,46.7981,46.7981,46.7085,46.7264,165045.0
2022-09-07 15:55:00,52.18,52.19,52.1,52.19,174620.0,46.7264,46.7354,46.6548,46.7354,174620.0
2022-09-08 09:30:00,51.82,52.04,51.81,51.9,182534.0,46.4041,46.6011,46.3951,46.4757,182534.0
2022-09-08 09:35:00,51.9,52.04,51.75,51.98,87866.0,46.4757,46.6011,46.3414,46.5473,87866.0
2022-09-08 09:40:00,51.96,52.09,51.79,52.01,91725.0,46.5294,46.6458,46.3772,46.5742,91725.0
2022-09-08 09:45:00,52.01,52.11,51.84,52.08,90940.0,46.5742,46.6637,46.422,46.6369,90940.0
2022-09-08 09:50:00,52.08,52.1,51.96,52.08,143290.0,46.6369,46.6548,46.5294,46.6369,143290.0
2022-09-08 09:55:00,52.09,52.25,52.09,52.19,82952.0,46.6458,46.7891,46.6458,46.7354,82952.0
2022-09-08 10:00:00,52.19,52.2,52.02,52.03,97020.0,46.7354,46.7443,46.5831,46.5921,97020.0
2022-09-08 10:05:00,52.02,52.07,51.94,51.97,62746.0,46.5831,46.6279,46.5115,46.5384,62746.0
2022-09-08 10:10:00,51.97,52.01,51.87,51.91,196353.0,46.5384,46.5742,46.4488,46.4846,196353.0
2022-09-08 10:15:00,51.91,51.99,51.86,51.98,121050.0,46.4846,46.5563,46.4399,46.5473,121050.0
2022-09-08 10:20:00,51.96,52.05,51.95,52.0,145023.0,46.5294,46.61,46.5205,46.5652,145023.0
2022-09-08 10:25:00,52.0,52.07,51.95,52.07,58833.0,46.5652,46.6279,46.5205,46.6279,58833.0
2022-09-08 10:30:00,52.06,52.17,52.02,52.12,38788.0,46.619,46.7175,46.5831,46.6727,38788.0
2022-09-08 10:35:00,52.12,52.12,52.01,52.04,61662.0,46.6727,46.6727,46.5742,46.6011,61662.0
2022-09-08 10:40:00,52.05,52.18,52.01,52.15,49729.0,46.61,46.7264,46.5742,46.6996,49729.0
2022-09-08 10:45:00,52.15,52.2,52.1,52.16,65623.0,46.6996,46.7443,46.6548,46.7085,65623.0
2022-09-08 10:50:00,52.16,52.23,52.13,52.18,42241.0,46.7085,46.7712,46.6817,46.7264,42241.0
2022-09-08 10:55:00,52.18,52.19,52.09,52.1,47200.0,46.7264,46.7354,46.6458,46.6548,47200.0
2022-09-08 11:00:00,52.1,52.17,51.99,52.16,115165.0,46.6548,46.7175,46.5563,46.7085,115165.0
2022-09-08 11:05:00,52.16,52.25,52.16,52.2,40287.0,46.7085,46.7891,46.7085,46.7443,40287.0
2022-09-08 11:10:00,52.21,52.25,52.14,52.25,39128.0,46.7533,46.7891,46.6906,46.7891,39128.0
2022-09-08 11:15:00,52.25,52.29,52.22,52.27,27862.0,46.7891,46.8249,46.7622,46.807,27862.0
2022-09-08 11:20:00,52.26,52.28,52.2,52.22,37646.0,46.7981,46.816,46.7443,46.7622,37646.0
2022-09-08 11:25:00,52.23,52.28,52.19,52.2,46450.0,46.7712,46.816,46.7354,46.7443,46450.0
2022-09-08 11:30:00,52.21,52.33,52.19,52.31,58852.0,46.7533,46.8608,46.7354,46.8428,58852.0
2022-09-08 11:35:00,52.3,52.35,52.26,52.27,122050.0,46.8339,46.8787,46.7981,46.807,122050.0
2022-09-08 11:40:00,52.27,52.28,52.2,52.22,69485.0,46.807,46.816,46.7443,46.7622,69485.0
2022-09-08 11:45:00,52.23,52.23,52.12,52.15,39595.0,46.7712,46.7712,46.6727,46.6996,39595.0
2022-09-08 11:50:00,52.15,52.22,52.12,52.22,34430.0,46.6996,46.7622,46.6727,46.7622,34430.0
2022-09-08 11:55:00,52.21,52.24,52.19,52.21,27982.0,46.7533,46.7802,46.7354,46.7533,27982.0
2022-09-08 12:00:00,52.2,52.23,52.04,52.05,56512.0,46.7443,46.7712,46.6011,46.61,56512.0
2022-09-08 12:05:00,52.05,52.05,51.97,51.98,104011.0,46.61,46.61,46.5384,46.5473,104011.0
2022-09-08 12:10:00,51.98,51.98,51.85,51.86,66682.0,46.5473,46.5473,46.4309,46.4399,66682.0
2022-09-08 12:15:00,51.86,51.97,51.83,51.96,67371.0,46.4399,46.5384,46.413,46.5294,67371.0
2022-09-08 12:20:00,51.97,52.0,51.87,51.95,62173.0,46.5384,46.5652,46.4488,46.5205,62173.0
2022-09-08 12:25:00,51.95,52.02,51.93,51.98,50329.0,46.5205,46.5831,46.5026,46.5473,50329.0
2022-09-08 12:30:00,51.97,52.04,51.95,51.99,45504.0,46.5384,46.6011,46.5205,46.5563,45504.0
2022-09-08 12:35:00,51.99,52.06,51.99,52.03,53189.0,46.5563,46.619,46.5563,46.5921,53189.0
2022-09-08 12:40:00,52.03,52.13,52.0,52.09,49400.0,46.5921,46.6817,46.5652,46.6458,49400.0
2022-09-08 12:45:00,52.09,52.15,52.05,52.15,82761.0,46.6458,46.6996,46.61,46.6996,82761.0
2022-09-08 12:50:00,52.13,52.17,52.11,52.13,49973.0,46.6817,46.7175,46.6637,46.6817,49973.0
2022-09-08 12:55:00,52.14,52.16,52.11,52.11,58481.0,46.6906,46.7085,46.6637,46.6637,58481.0
2022-09-08 13:00:00,52.11,52.21,52.11,52.16,54619.0,46.6637,46.7533,46.6637,46.7085,54619.0
2022-09-08 13:05:00,52.17,52.2,52.13,52.17,32706.0,46.7175,46.7443,46.6817,46.7175,32706.0
2022-09-08 13:10:00,52.18,52.31,52.18,52.3,52520.0,46.7264,46.8428,46.7264,46.8339,52520.0
2022-09-08 13:15:00,52.3,52.31,52.23,52.26,28605.0,46.8339,46.8428,46.7712,46.7981,28605.0
2022-09-08 13:20:00,52.26,52.28,52.24,52.26,37886.0,46.7981,46.816,46.7802,46.7981,37886.0
2022-09-08 13:25:00,52.26,52.31,52.25,52.28,55625.0,46.7981,46.8428,46.7891,46.816,55625.0
2022-09-08 13:30:00,52.27,52.27,52.2,52.26,53742.0,46.807,46.807,46.7443,46.7981,53742.0
2022-09-08 13:35:00,52.26,52.31,52.23,52.27,39143.0,46.7981,46.8428,46.7712,46.807,39143.0
2022-09-08 13:40:00,52.26,52.27,52.24,52.25,32005.0,46.7981,46.807,46.7802,46.7891,32005.0
2022-09-08 13:45:00,52.25,52.28,52.24,52.27,33108.0,46.7891,46.816,46.7802,46.807,33108.0
2022-09-08 13:50:00,52.28,52.31,52.25,52.26,35892.0,46.816,46.8428,46.7891,46.7981,35892.0
2022-09-08 13:55:00,52.26,52.3,52.16,52.27,64176.0,46.7981,46.8339,46.7085,46.807,64176.0
2022-09-08 14:00:00,52.27,52.38,52.27,52.38,44106.0,46.807,46.9055,46.807,46.9055,44106.0
2022-09-08 14:05:00,52.38,52.38,52.3,52.32,51743.0,46.9055,46.9055,46.8339,46.8518,51743.0
2022-09-08 14:10:00,52.32,52.36,52.29,52.33,22221.0,46.8518,46.8876,46.8249,46.8608,22221.0
2022-09-08 14:15:00,52.32,52.39,52.28,52.36,71483.0,46.8518,46.9145,46.816,46.8876,71483.0
2022-09-08 14:20:00,52.36,52.36,52.31,52.34,51017.0,46.8876,46.8876,46.8428,46.8697,51017.0
2022-09-08 14:25:00,52.34,52.35,52.28,52.28,32372.0,46.8697,46.8787,46.816,46.816,32372.0
2022-09-08 14:30:00,52.28,52.31,52.27,52.28,37754.0,46.816,46.8428,46.807,46.816,37754.0
2022-09-08 14:35:00,52.28,52.29,52.22,52.23,60764.0,46.816,46.8249,46.7622,46.7712,60764.0
2022-09-08 14:40:00,52.23,52.23,52.12,52.16,53513.0,46.7712,46.7712,46.6727,46.7085,53513.0
2022-09-08 14:45:00,52.16,52.19,52.1,52.12,67710.0,46.7085,46.7354,46.6548,46.6727,67710.0
2022-09-08 14:50:00,52.12,52.16,52.1,52.15,35917.0,46.6727,46.7085,46.6548,46.6996,35917.0
2022-09-08 14:55:00,52.14,52.14,52.08,52.12,65925.0,46.6906,46.6906,46.6369,46.6727,65925.0
2022-09-08 15:00:00,52.11,52.14,52.05,52.09,49653.0,46.6637,46.6906,46.61,46.6458,49653.0
2022-09-08 15:05:00,52.1,52.12,52.01,52.02,52710.0,46.6548,46.6727,46.5742,46.5831,52710.0
2022-09-08 15:10:00,52.02,52.06,51.97,52.05,45804.0,46.5831,46.619,46.5384,46.61,45804.0
2022-09-08 15:15:00,52.05,52.14,52.03,52.14,70535.0,46.61,46.6906,46.5921,46.6906,70535.0
2022-09-08 15:20:00,52.14,52.2,52.13,52.18,52557.0,46.6906,46.7443,46.6817,46.7264,52557.0
2022-09-08 15:25:00,52.19,52.19,52.14,52.16,45512.0,46.7354,46.7354,46.6906,46.7085,45512.0
2022-09-08 15:30:00,52.15,52.18,52.11,52.12,64362.0,46.6996,46.7264,46.6637,46.6727,64362.0
2022-09-08 15:35:00,52.12,52.17,52.09,52.14,75653.0,46.6727,46.7175,46.6458,46.6906,75653.0
2022-09-08 15:40:00,52.14,52.16,52.09,52.1,60565.0,46.6906,46.7085,46.6458,46.6548,60565.0
2022-09-08 15:45:00,52.1,52.17,52.09,52.13,75374.0,46.6548,46.7175,46.6458,46.6817,75374.0
2022-09-08 15:50:00,52.12,52.21,52.12,52.21,104929.0,46.6727,46.7533,46.6727,46.7533,104929.0
2022-09-08 15:55:00,52.2,52.2,52.15,52.16,258558.0,46.7443,46.7443,46.6996,46.7085,258558.0
2022-09-09 09:30:00,53.4,53.53,53.34,53.42,163761.0,47.8189,47.9353,47.7652,47.8368,163761.0
2022-09-09 09:35:00,53.42,53.49,53.3,53.34,73808.0,47.8368,47.8995,47.7294,47.7652,73808.0
2022-09-09 09:40:00,53.35,53.46,53.34,53.37,61498.0,47.7741,47.8726,47.7652,47.7921,61498.0
2022-09-09 09:45:00,53.37,53.42,53.25,53.29,62772.0,47.7921,47.8368,47.6846,47.7204,62772.0
2022-09-09 09:50:00,53.29,53.37,53.26,53.34,49731.0,47.7204,47.7921,47.6936,47.7652,49731.0
2022-09-09 09:55:00,53.34,53.36,53.29,53.35,43929.0,47.7652,47.7831,47.7204,47.7741,43929.0
2022-09-09 10:00:00,53.35,53.4,53.31,53.38,114885.0,47.7741,47.8189,47.7383,47.801,114885.0
2022-09-09 10:05:00,53.37,53.5,53.32,53.48,118517.0,47.7921,47.9085,47.7473,47.8906,118517.0
2022-09-09 10:10:00,53.47,53.52,53.36,53.4,90980.0,47.8816,47.9264,47.7831,47.8189,90980.0
2022-09-09 10:15:00,53.4,53.48,53.32,53.35,101209.0,47.8189,47.8906,47.7473,47.7741,101209.0
2022-09-09 10:20:00,53.35,53.4,53.32,53.38,131709.0,47.7741,47.8189,47.7473,47.801,131709.0
2022-09-09 10:25:00,53.38,53.4,53.29,53.38,84807.0,47.801,47.8189,47.7204,47.801,84807.0
2022-09-09 10:30:00,53.38,53.43,53.35,53.4,67347.0,47.801,47.8458,47.7741,47.8189,67347.0
2022-09-09 10:35:00,53.41,53.42,53.27,53.28,71130.0,47.8279,47.8368,47.7025,47.7115,71130.0
2022-09-09 10:40:00,53.28,53.41,53.28,53.4,61855.0,47.7115,47.8279,47.7115,47.8189,61855.0
2022-09-09 10:45:00,53.4,53.45,53.37,53.43,64882.0,47.8189,47.8637,47.7921,47.8458,64882.0
2022-09-09 10:50:00,53.42,53.48,53.37,53.37,60163.0,47.8368,47.8906,47.7921,47.7921,60163.0
2022-09-09 10:55:00,53.38,53.43,53.35,53.39,73803.0,47.801,47.8458,47.7741,47.81,73803.0
2022-09-09 11:00:00,53.37,53.38,53.29,53.34,43022.0,47.7921,47.801,47.7204,47.7652,43022.0
2022-09-09 11:05:00,53.34,53.36,53.3,53.3,62744.0,47.7652,47.7831,47.7294,47.7294,62744.0
2022-09-09 11:10:00,53.3,53.35,53.27,53.32,147216.0,47.7294,47.7741,47.7025,47.7473,147216.0
2022-09-09 11:15:00,53.32,53.39,53.32,53.36,51855.0,47.7473,47.81,47.7473,47.7831,51855.0
2022-09-09 11:20:00,53.35,53.36,53.31,53.32,47983.0,47.7741,47.7831,47.7383,47.7473,47983.0
2022-09-09 11:25:00,53.32,53.37,53.31,53.34,58684.0,47.7473,47.7921,47.7383,47.7652,58684.0
2022-09-09 11:30:00,53.34,53.34,53.16,53.23,292813.0,47.7652,47.7652,47.604,47.6667,292813.0
2022-09-09 11:35:00,53.23,53.33,53.23,53.33,36775.0,47.6667,47.7562,47.6667,47.7562,36775.0
2022-09-09 11:40:00,53.34,53.4,53.3,53.38,46948.0,47.7652,47.8189,47.7294,47.801,46948.0
2022-09-09 11:45:00,53.38,53.42,53.36,53.39,26498.0,47.801,47.8368,47.7831,47.81,26498.0
2022-09-09 11:50:00,53.38,53.38,53.28,53.29,29699.0,47.801,47.801,47.7115,47.7204,29699.0
2022-09-09 11:55:00,53.29,53.35,53.26,53.34,24394.0,47.7204,47.7741,47.6936,47.7652,24394.0
2022-09-09 12:00:00,53.33,53.38,53.31,53.36,108906.0,47.7562,47.801,47.7383,47.7831,108906.0
2022-09-09 12:05:00,53.36,53.41,53.33,53.39,28707.0,47.7831,47.8279,47.7562,47.81,28707.0
2022-09-09 12:10:00,53.39,53.43,53.35,53.41,30345.0,47.81,47.8458,47.7741,47.8279,30345.0
2022-09-09 12:15:00,53.43,53.43,53.3,53.31,33723.0,47.8458,47.8458,47.7294,47.7383,33723.0
2022-09-09 12:20:00,53.32,53.39,53.31,53.35,24672.0,47.7473,47.81,47.7383,47.7741,24672.0
2022-09-09 12:25:00,53.35,53.36,53.32,53.33,17725.0,47.7741,47.7831,47.7473,47.7562,17725.0
2022-09-09 12:30:00,53.33,53.39,53.3,53.39,30774.0,47.7562,47.81,47.7294,47.81,30774.0
2022-09-09 12:35:00,53.39,53.42,53.38,53.39,36896.0,47.81,47.8368,47.801,47.81,36896.0
2022-09-09 12:40:00,53.39,53.43,53.35,53.36,30465.0,47.81,47.8458,47.7741,47.7831,30465.0
2022-09-09 12:45:00,53.36,53.46,53.36,53.46,28228.0,47.7831,47.8726,47.7831,47.8726,28228.0
2022-09-09 12:50:00,53.46,53.52,53.46,53.48,30103.0,47.8726,47.9264,47.8726,47.8906,30103.0
2022-09-09 12:55:00,53.48,53.54,53.47,53.49,30669.0,47.8906,47.9443,47.8816,47.8995,30669.0
2022-09-09 13:00:00,53.48,53.49,53.43,53.47,29355.0,47.8906,47.8995,47.8458,47.8816,29355.0
2022-09-09 13:05:00,53.47,53.49,53.45,53.47,12622.0,47.8816,47.8995,47.8637,47.8816,12622.0
2022-09-09 13:10:00,53.46,53.46,53.36,53.4,21144.0,47.8726,47.8726,47.7831,47.8189,21144.0
2022-09-09 13:15:00,53.4,53.41,53.36,53.37,16121.0,47.8189,47.8279,47.7831,47.7921,16121.0
2022-09-09 13:20:00,53.38,53.4,53.35,53.38,16756.0,47.801,47.8189,47.7741,47.801,16756.0
2022-09-09 13:25:00,53.38,53.42,53.37,53.41,19358.0,47.801,47.8368,47.7921,47.8279,19358.0
2022-09-09 13:30:00,53.41,53.43,53.38,53.41,21835.0,47.8279,47.8458,47.801,47.8279,21835.0
2022-09-09 13:35:00,53.41,53.45,53.39,53.44,17642.0,47.8279,47.8637,47.81,47.8547,17642.0
2022-09-09 13:40:00,53.45,53.47,53.42,53.42,24801.0,47.8637,47.8816,47.8368,47.8368,24801.0
2022-09-09 13:45:00,53.41,53.43,53.39,53.42,17770.0,47.8279,47.8458,47.81,47.8368,17770.0
2022-09-09 13:50:00,53.42,53.46,53.42,53.44,15625.0,47.8368,47.8726,47.8368,47.8547,15625.0
2022-09-09 13:55:00,53.43,53.53,53.43,53.53,19820.0,47.8458,47.9353,47.8458,47.9353,19820.0
2022-09-09 14:00:00,53.53,53.54,53.51,53.53,13818.0,47.9353,47.9443,47.9174,47.9353,13818.0
2022-09-09 14:05:00,53.53,53.56,53.49,53.54,13483.0,47.9353,47.9622,47.8995,47.9443,13483.0
2022-09-09 14:10:00,53.54,53.56,53.52,53.56,14506.0,47.9443,47.9622,47.9264,47.9622,14506.0
2022-09-09 14:15:00,53.56,53.57,53.54,53.55,19520.0,47.9622,47.9712,47.9443,47.9532,19520.0
2022-09-09 14:20:00,53.55,53.58,53.53,53.54,20252.0,47.9532,47.9801,47.9353,47.9443,20252.0
2022-09-09 14:25:00,53.54,53.55,53.51,53.54,40381.0,47.9443,47.9532,47.9174,47.9443,40381.0
2022-09-09 14:30:00,53.54,53.55,53.51,53.53,25480.0,47.9443,47.9532,47.9174,47.9353,25480.0
2022-09-09 14:35:00,53.53,53.58,53.52,53.55,15433.0,47.9353,47.9801,47.9264,47.9532,15433.0
2022-09-09 14:40:00,53.55,53.57,53.51,53.55,19503.0,47.9532,47.9712,47.9174,47.9532,19503.0
2022-09-09 14:45:00,53.55,53.55,53.5,53.53,19118.0,47.9532,47.9532,47.9085,47.9353,19118.0
2022-09-09 14:50:00,53.52,53.52,53.46,53.48,38140.0,47.9264,47.9264,47.8726,47.8906,38140.0
2022-09-09 14:55:00,53.48,53.54,53.47,53.54,20779.0,47.8906,47.9443,47.8816,47.9443,20779.0
2022-09-09 15:00:00,53.54,53.61,53.53,53.61,23769.0,47.9443,48.007,47.9353,48.007,23769.0
2022-09-09 15:05:00,53.61,53.61,53.55,53.59,16809.0,48.007,48.007,47.9532,47.9891,16809.0
2022-09-09 15:10:00,53.58,53.69,53.57,53.69,55601.0,47.9801,48.0786,47.9712,48.0786,55601.0
2022-09-09 15:15:00,53.69,53.69,53.64,53.66,23640.0,48.0786,48.0786,48.0338,48.0517,23640.0
2022-09-09 15:20:00,53.67,53.7,53.66,53.69,30285.0,48.0607,48.0876,48.0517,48.0786,30285.0
2022-09-09 15:25:00,53.68,53.74,53.68,53.72,27878.0,48.0697,48.1234,48.0697,48.1055,27878.0
2022-09-09 15:30:00,53.7,53.71,53.63,53.66,32177.0,48.0876,48.0965,48.0249,48.0517,32177.0
2022-09-09 15:35:00,53.66,53.68,53.62,53.66,46633.0,48.0517,48.0697,48.0159,48.0517,46633.0
2022-09-09 15:40:00,53.65,53.74,53.64,53.72,60383.0,48.0428,48.1234,48.0338,48.1055,60383.0
2022-09-09 15:45:00,53.71,53.72,53.61,53.62,72792.0,48.0965,48.1055,48.007,48.0159,72792.0
2022-09-09 15:50:00,53.62,53.62,53.54,53.61,111976.0,48.0159,48.0159,47.9443,48.007,111976.0
2022-09-09 15:55:00,53.6,53.67,53.58,53.64,188845.0,47.998,48.0607,47.9801,48.0338,188845.0
2022-09-12 09:30:00,54.26,54.37,54.08,54.14,151770.0,48.589,48.6875,48.4278,48.4816,151770.0
2022-09-12 09:35:00,54.14,54.18,53.95,53.96,65525.0,48.4816,48.5174,48.3114,48.3204,65525.0
2022-09-12 09:40:00,53.98,54.03,53.92,54.03,42811.0,48.3383,48.3831,48.2846,48.3831,42811.0
2022-09-12 09:45:00,54.03,54.19,54.02,54.18,51742.0,48.3831,48.5264,48.3741,48.5174,51742.0
2022-09-12 09:50:00,54.18,54.37,54.18,54.37,69085.0,48.5174,48.6875,48.5174,48.6875,69085.0
2022-09-12 09:55:00,54.37,54.49,54.34,54.45,82137.0,48.6875,48.795,48.6607,48.7592,82137.0
2022-09-12 10:00:00,54.45,54.5,54.4,54.42,100603.0,48.7592,48.804,48.7144,48.7323,100603.0
2022-09-12 10:05:00,54.41,54.43,54.33,54.38,93627.0,48.7234,48.7413,48.6517,48.6965,93627.0
2022-09-12 10:10:00,54.38,54.46,54.33,54.36,78063.0,48.6965,48.7681,48.6517,48.6786,78063.0
2022-09-12 10:15:00,54.37,54.54,54.37,54.53,52150.0,48.6875,48.8398,48.6875,48.8308,52150.0
2022-09-12 10:20:00,54.52,54.53,54.42,54.51,85333.0,48.8219,48.8308,48.7323,48.8129,85333.0
2022-09-12 10:25:00,54.5,54.56,54.46,54.54,31286.0,48.804,48.8577,48.7681,48.8398,31286.0
2022-09-12 10:30:00,54.54,54.57,54.43,54.44,51284.0,48.8398,48.8666,48.7413,48.7502,51284.0
2022-09-12 10:35:00,54.45,54.47,54.4,54.43,39762.0,48.7592,48.7771,48.7144,48.7413,39762.0
2022-09-12 10:40:00,54.42,54.43,54.34,54.35,75104.0,48.7323,48.7413,48.6607,48.6696,75104.0
2022-09-12 10:45:00,54.37,54.41,54.32,54.39,51787.0,48.6875,48.7234,48.6428,48.7055,51787.0
2022-09-12 10:50:00,54.39,54.47,54.39,54.46,25006.0,48.7055,48.7771,48.7055,48.7681,25006.0
2022-09-12 10:55:00,54.45,54.45,54.31,54.37,32045.0,48.7592,48.7592,48.6338,48.6875,32045.0
2022-09-12 11:00:00,54.37,54.4,54.32,54.37,50082.0,48.6875,48.7144,48.6428,48.6875,50082.0
2022-09-12 11:05:00,54.37,54.4,54.31,54.31,31079.0,48.6875,48.7144,48.6338,48.6338,31079.0
2022-09-12 11:10:00,54.3,54.32,54.25,54.26,31592.0,48.6249,48.6428,48.5801,48.589,31592.0
2022-09-12 11:15:00,54.26,54.26,54.17,54.18,40227.0,48.589,48.589,48.5084,48.5174,40227.0
2022-09-12 11:20:00,54.18,54.26,54.17,54.25,32120.0,48.5174,48.589,48.5084,48.5801,32120.0
2022-09-12 11:25:00,54.24,54.32,54.2,54.3,43550.0,48.5711,48.6428,48.5353,48.6249,43550.0
2022-09-12 11:30:00,54.31,54.37,54.25,54.32,106746.0,48.6338,48.6875,48.5801,48.6428,106746.0
2022-09-12 11:35:00,54.32,54.37,54.3,54.31,25664.0,48.6428,48.6875,48.6249,48.6338,25664.0
2022-09-12 11:40:00,54.3,54.31,54.16,54.2,33168.0,48.6249,48.6338,48.4995,48.5353,33168.0
2022-09-12 11:45:00,54.2,54.25,54.17,54.2,22944.0,48.5353,48.5801,48.5084,48.5353,22944.0
2022-09-12 11:50:00,54.2,54.26,54.16,54.18,34327.0,48.5353,48.589,48.4995,48.5174,34327.0
2022-09-12 11:55:00,54.17,54.24,54.11,54.19,29584.0,48.5084,48.5711,48.4547,48.5264,29584.0
2022-09-12 12:00:00,54.19,54.23,54.16,54.18,20649.0,48.5264,48.5622,48.4995,48.5174,20649.0
2022-09-12 12:05:00,54.18,54.23,54.14,54.16,29470.0,48.5174,48.5622,48.4816,48.4995,29470.0
2022-09-12 12:10:00,54.15,54.25,54.13,54.21,35948.0,48.4905,48.5801,48.4726,48.5443,35948.0
2022-09-12 12:15:00,54.21,54.24,54.05,54.06,38178.0,48.5443,48.5711,48.401,48.4099,38178.0
2022-09-12 12:20:00,54.05,54.09,54.04,54.06,23925.0,48.401,48.4368,48.392,48.4099,23925.0
2022-09-12 12:25:00,54.05,54.05,53.97,54.0,41271.0,48.401,48.401,48.3293,48.3562,41271.0
2022-09-12 12:30:00,54.01,54.05,53.97,54.05,31018.0,48.3652,48.401,48.3293,48.401,31018.0
2022-09-12 12:35:00,54.05,54.11,53.99,54.11,31029.0,48.401,48.4547,48.3473,48.4547,31029.0
2022-09-12 12:40:00,54.09,54.11,54.06,54.11,17944.0,48.4368,48.4547,48.4099,48.4547,17944.0
2022-09-12 12:45:00,54.11,54.11,54.03,54.03,32438.0,48.4547,48.4547,48.3831,48.3831,32438.0
2022-09-12 12:50:00,54.02,54.06,54.02,54.03,31681.0,48.3741,48.4099,48.3741,48.3831,31681.0
2022-09-12 12:55:00,54.02,54.13,54.02,54.12,23477.0,48.3741,48.4726,48.3741,48.4637,23477.0
2022-09-12 13:00:00,54.11,54.15,54.06,54.14,25527.0,48.4547,48.4905,48.4099,48.4816,25527.0
2022-09-12 13:05:00,54.14,54.22,54.13,54.21,23334.0,48.4816,48.5532,48.4726,48.5443,23334.0
2022-09-12 13:10:00,54.21,54.27,54.2,54.23,22372.0,48.5443,48.598,48.5353,48.5622,22372.0
2022-09-12 13:15:00,54.23,54.24,54.1,54.1,21882.0,48.5622,48.5711,48.4458,48.4458,21882.0
2022-09-12 13:20:00,54.1,54.1,54.05,54.07,18587.0,48.4458,48.4458,48.401,48.4189,18587.0
2022-09-12 13:25:00,54.08,54.12,54.05,54.1,15913.0,48.4278,48.4637,48.401,48.4458,15913.0
2022-09-12 13:30:00,54.1,54.15,54.05,54.15,35313.0,48.4458,48.4905,48.401,48.4905,35313.0
2022-09-12 13:35:00,54.15,54.16,54.07,54.1,24961.0,48.4905,48.4995,48.4189,48.4458,24961.0
2022-09-12 13:40:00,54.11,54.12,54.0,54.0,26983.0,48.4547,48.4637,48.3562,48.3562,26983.0
2022-09-12 13:45:00,54.0,54.0,53.9,53.94,49584.0,48.3562,48.3562,48.2667,48.3025,49584.0
2022-09-12 13:50:00,53.94,53.99,53.92,53.95,21965.0,48.3025,48.3473,48.2846,48.3114,21965.0
2022-09-12 13:55:00,53.95,54.02,53.95,54.02,16023.0,48.3114,48.3741,48.3114,48.3741,16023.0
2022-09-12 14:00:00,54.02,54.06,54.01,54.06,27323.0,48.3741,48.4099,48.3652,48.4099,27323.0
2022-09-12 14:05:00,54.06,54.06,53.93,53.94,38122.0,48.4099,48.4099,48.2935,48.3025,38122.0
2022-09-12 14:10:00,53.94,54.04,53.92,54.04,25756.0,48.3025,48.392,48.2846,48.392,25756.0
2022-09-12 14:15:00,54.04,54.07,54.01,54.01,21891.0,48.392,48.4189,48.3652,48.3652,21891.0
2022-09-12 14:20:00,54.02,54.12,54.0,54.09,38779.0,48.3741,48.4637,48.3562,48.4368,38779.0
2022-09-12 14:25:00,54.1,54.14,54.0,54.03,27203.0,48.4458,48.4816,48.3562,48.3831,27203.0
2022-09-12 14:30:00,54.04,54.04,53.94,53.97,23294.0,48.392,48.392,48.3025,48.3293,23294.0
2022-09-12 14:35:00,53.98,54.03,53.96,54.01,17902.0,48.3383,48.3831,48.3204,48.3652,17902.0
2022-09-12 14:40:00,54.01,54.01,53.93,53.94,23071.0,48.3652,48.3652,48.2935,48.3025,23071.0
2022-09-12 14:45:00,53.93,54.0,53.93,53.99,22980.0,48.2935,48.3562,48.2935,48.3473,22980.0
2022-09-12 14:50:00,53.98,54.07,53.97,54.07,44525.0,48.3383,48.4189,48.3293,48.4189,44525.0
2022-09-12 14:55:00,54.07,54.13,54.06,54.13,19987.0,48.4189,48.4726,48.4099,48.4726,19987.0
2022-09-12 15:00:00,54.12,54.17,54.11,54.16,28013.0,48.4637,48.5084,48.4547,48.4995,28013.0
2022-09-12 15:05:00,54.15,54.15,54.1,54.12,26846.0,48.4905,48.4905,48.4458,48.4637,26846.0
2022-09-12 15:10:00,54.12,54.12,54.03,54.05,23989.0,48.4637,48.4637,48.3831,48.401,23989.0
2022-09-12 15:15:00,54.04,54.06,54.01,54.04,16040.0,48.392,48.4099,48.3652,48.392,16040.0
2022-09-12 15:20:00,54.04,54.1,54.04,54.07,48823.0,48.392,48.4458,48.392,48.4189,48823.0
2022-09-12 15:25:00,54.07,54.08,54.01,54.08,32890.0,48.4189,48.4278,48.3652,48.4278,32890.0
2022-09-12 15:30:00,54.07,54.1,54.06,54.1,33279.0,48.4189,48.4458,48.4099,48.4458,33279.0
2022-09-12 15:35:00,54.09,54.09,54.04,54.08,25430.0,48.4368,48.4368,48.392,48.4278,25430.0
2022-09-12 15:40:00,54.08,54.11,54.04,54.11,56995.0,48.4278,48.4547,48.392,48.4547,56995.0
2022-09-12 15:45:00,54.1,54.12,54.03,54.06,46977.0,48.4458,48.4637,48.3831,48.4099,46977.0
2022-09-12 15:50:00,54.06,54.06,53.88,53.93,229894.0,48.4099,48.4099,48.2488,48.2935,229894.0
2022-09-12 15:55:00,53.93,53.98,53.92,53.97,305535.0,48.2935,48.3383,48.2846,48.3293,305535.0
2022-09-13 09:30:00,53.72,53.98,53.68,53.9,135336.0,48.1055,48.3383,48.0697,48.2667,135336.0
2022-09-13 09:35:00,53.92,53.93,53.74,53.86,70433.0,48.2846,48.2935,48.1234,48.2308,70433.0
2022-09-13 09:40:00,53.85,54.02,53.82,54.01,62355.0,48.2219,48.3741,48.195,48.3652,62355.0
2022-09-13 09:45:00,53.99,54.1,53.89,54.03,67227.0,48.3473,48.4458,48.2577,48.3831,67227.0
2022-09-13 09:50:00,54.03,54.19,54.02,54.16,44656.0,48.3831,48.5264,48.3741,48.4995,44656.0
2022-09-13 09:55:00,54.15,54.22,54.01,54.03,83333.0,48.4905,48.5532,48.3652,48.3831,83333.0
2022-09-13 10:00:00,54.01,54.01,53.88,53.88,74365.0,48.3652,48.3652,48.2488,48.2488,74365.0
2022-09-13 10:05:00,53.89,54.02,53.89,53.99,66430.0,48.2577,48.3741,48.2577,48.3473,66430.0
2022-09-13 10:10:00,53.98,54.02,53.89,53.97,39345.0,48.3383,48.3741,48.2577,48.3293,39345.0
2022-09-13 10:15:00,53.96,54.06,53.88,54.04,41324.0,48.3204,48.4099,48.2488,48.392,41324.0
2022-09-13 10:20:00,54.05,54.07,53.87,53.88,54032.0,48.401,48.4189,48.2398,48.2488,54032.0
2022-09-13 10:25:00,53.89,53.93,53.78,53.93,82097.0,48.2577,48.2935,48.1592,48.2935,82097.0
2022-09-13 10:30:00,53.91,53.93,53.79,53.79,50532.0,48.2756,48.2935,48.1682,48.1682,50532.0
2022-09-13 10:35:00,53.79,53.82,53.68,53.7,44264.0,48.1682,48.195,48.0697,48.0876,44264.0
2022-09-13 10:40:00,53.7,53.72,53.64,53.7,45568.0,48.0876,48.1055,48.0338,48.0876,45568.0
2022-09-13 10:45:00,53.69,53.69,53.58,53.6,36740.0,48.0786,48.0786,47.9801,47.998,36740.0
2022-09-13 10:50:00,53.6,53.63,53.54,53.55,111828.0,47.998,48.0249,47.9443,47.9532,111828.0
2022-09-13 10:55:00,53.55,53.66,53.55,53.63,106933.0,47.9532,48.0517,47.9532,48.0249,106933.0
2022-09-13 11:00:00,53.62,53.7,53.6,53.65,19481.0,48.0159,48.0876,47.998,48.0428,19481.0
2022-09-13 11:05:00,53.67,53.68,53.62,53.66,24269.0,48.0607,48.0697,48.0159,48.0517,24269.0
2022-09-13 11:10:00,53.66,53.76,53.59,53.73,29157.0,48.0517,48.1413,47.9891,48.1144,29157.0
2022-09-13 11:15:00,53.73,53.83,53.69,53.77,30061.0,48.1144,48.204,48.0786,48.1502,30061.0
2022-09-13 11:20:00,53.76,53.82,53.73,53.75,52903.0,48.1413,48.195,48.1144,48.1323,52903.0
2022-09-13 11:25:00,53.74,53.75,53.62,53.65,25833.0,48.1234,48.1323,48.0159,48.0428,25833.0
2022-09-13 11:30:00,53.64,53.68,53.57,53.61,46084.0,48.0338,48.0697,47.9712,48.007,46084.0
2022-09-13 11:35:00,53.61,53.66,53.6,53.6,23731.0,48.007,48.0517,47.998,47.998,23731.0
2022-09-13 11:40:00,53.59,53.59,53.52,53.57,13990.0,47.9891,47.9891,47.9264,47.9712,13990.0
2022-09-13 11:45:00,53.55,53.6,53.52,53.52,9491.0,47.9532,47.998,47.9264,47.9264,9491.0
2022-09-13 11:50:00,53.52,53.54,53.5,53.52,18555.0,47.9264,47.9443,47.9085,47.9264,18555.0
2022-09-13 11:55:00,53.53,53.54,53.44,53.48,20566.0,47.9353,47.9443,47.8547,47.8906,20566.0
2022-09-13 12:00:00,53.48,53.56,53.47,53.53,44142.0,47.8906,47.9622,47.8816,47.9353,44142.0
2022-09-13 12:05:00,53.53,53.6,53.53,53.57,31522.0,47.9353,47.998,47.9353,47.9712,31522.0
2022-09-13 12:10:00,53.57,53.62,53.52,53.62,21957.0,47.9712,48.0159,47.9264,48.0159,21957.0
2022-09-13 12:15:00,53.63,53.67,53.56,53.57,20700.0,48.0249,48.0607,47.9622,47.9712,20700.0
2022-09-13 12:20:00,53.55,53.56,53.44,53.47,29233.0,47.9532,47.9622,47.8547,47.8816,29233.0
2022-09-13 12:25:00,53.49,53.49,53.41,53.43,26320.0,47.8995,47.8995,47.8279,47.8458,26320.0
2022-09-13 12:30:00,53.41,53.45,53.36,53.45,12552.0,47.8279,47.8637,47.7831,47.8637,12552.0
2022-09-13 12:35:00,53.47,53.53,53.47,53.52,7446.0,47.8816,47.9353,47.8816,47.9264,7446.0
2022-09-13 12:40:00,53.51,53.57,53.5,53.56,10434.0,47.9174,47.9712,47.9085,47.9622,10434.0
2022-09-13 12:45:00,53.55,53.57,53.51,53.56,13466.0,47.9532,47.9712,47.9174,47.9622,13466.0
2022-09-13 12:50:00,53.56,53.61,53.55,53.6,11682.0,47.9622,48.007,47.9532,47.998,11682.0
2022-09-13 12:55:00,53.62,53.68,53.61,53.64,21249.0,48.0159,48.0697,48.007,48.0338,21249.0
2022-09-13 13:00:00,53.63,53.72,53.62,53.65,34420.0,48.0249,48.1055,48.0159,48.0428,34420.0
2022-09-13 13:05:00,53.65,53.71,53.63,53.63,17218.0,48.0428,48.0965,48.0249,48.0249,17218.0
2022-09-13 13:10:00,53.62,53.65,53.59,53.61,18759.0,48.0159,48.0428,47.9891,48.007,18759.0
2022-09-13 13:15:00,53.59,53.6,53.48,53.48,22560.0,47.9891,47.998,47.8906,47.8906,22560.0
2022-09-13 13:20:00,53.48,53.49,53.42,53.47,18284.0,47.8906,47.8995,47.8368,47.8816,18284.0
2022-09-13 13:25:00,53.45,53.58,53.37,53.58,26549.0,47.8637,47.9801,47.7921,47.9801,26549.0
2022-09-13 13:30:00,53.58,53.75,53.58,53.72,117997.0,47.9801,48.1323,47.9801,48.1055,117997.0
2022-09-13 13:35:00,53.72,53.73,53.66,53.68,18552.0,48.1055,48.1144,48.0517,48.0697,18552.0
2022-09-13 13:40:00,53.71,53.74,53.62,53.66,25453.0,48.0965,48.1234,48.0159,48.0517,25453.0
2022-09-13 13:45:00,53.66,53.75,53.65,53.75,17919.0,48.0517,48.1323,48.0428,48.1323,17919.0
2022-09-13 13:50:00,53.74,53.74,53.66,53.67,28826.0,48.1234,48.1234,48.0517,48.0607,28826.0
2022-09-13 13:55:00,53.66,53.69,53.6,53.64,28393.0,48.0517,48.0786,47.998,48.0338,28393.0
2022-09-13 14:00:00,53.64,53.64,53.59,53.62,25916.0,48.0338,48.0338,47.9891,48.0159,25916.0
2022-09-13 14:05:00,53.6,53.67,53.59,53.59,20354.0,47.998,48.0607,47.9891,47.9891,20354.0
2022-09-13 14:10:00,53.59,53.63,53.56,53.58,26773.0,47.9891,48.0249,47.9622,47.9801,26773.0
2022-09-13 14:15:00,53.58,53.6,53.53,53.55,14807.0,47.9801,47.998,47.9353,47.9532,14807.0
2022-09-13 14:20:00,53.56,53.57,53.47,53.54,20824.0,47.9622,47.9712,47.8816,47.9443,20824.0
2022-09-13 14:25:00,53.54,53.54,53.42,53.49,36842.0,47.9443,47.9443,47.8368,47.8995,36842.0
2022-09-13 14:30:00,53.52,53.56,53.51,53.53,25840.0,47.9264,47.9622,47.9174,47.9353,25840.0
2022-09-13 14:35:00,53.53,53.56,53.48,53.48,39259.0,47.9353,47.9622,47.8906,47.8906,39259.0
2022-09-13 14:40:00,53.48,53.52,53.46,53.48,44693.0,47.8906,47.9264,47.8726,47.8906,44693.0
2022-09-13 14:45:00,53.48,53.49,53.39,53.41,15728.0,47.8906,47.8995,47.81,47.8279,15728.0
2022-09-13 14:50:00,53.4,53.43,53.35,53.38,18512.0,47.8189,47.8458,47.7741,47.801,18512.0
2022-09-13 14:55:00,53.38,53.48,53.37,53.48,34805.0,47.801,47.8906,47.7921,47.8906,34805.0
2022-09-13 15:00:00,53.47,53.5,53.42,53.43,16618.0,47.8816,47.9085,47.8368,47.8458,16618.0
2022-09-13 15:05:00,53.44,53.45,53.39,53.4,33854.0,47.8547,47.8637,47.81,47.8189,33854.0
2022-09-13 15:10:00,53.4,53.42,53.33,53.41,24719.0,47.8189,47.8368,47.7562,47.8279,24719.0
2022-09-13 15:15:00,53.41,53.42,53.33,53.37,45133.0,47.8279,47.8368,47.7562,47.7921,45133.0
2022-09-13 15:20:00,53.37,53.39,53.34,53.37,25715.0,47.7921,47.81,47.7652,47.7921,25715.0
2022-09-13 15:25:00,53.38,53.4,53.35,53.38,35100.0,47.801,47.8189,47.7741,47.801,35100.0
2022-09-13 15:30:00,53.37,53.37,53.24,53.26,42416.0,47.7921,47.7921,47.6756,47.6936,42416.0
2022-09-13 15:35:00,53.25,53.26,53.21,53.25,57078.0,47.6846,47.6936,47.6488,47.6846,57078.0
2022-09-13 15:40:00,53.25,53.25,53.11,53.14,55840.0,47.6846,47.6846,47.5592,47.5861,55840.0
2022-09-13 15:45:00,53.14,53.14,52.99,53.03,126005.0,47.5861,47.5861,47.4518,47.4876,126005.0
2022-09-13 15:50:00,53.04,53.14,53.03,53.13,140856.0,47.4965,47.5861,47.4876,47.5771,140856.0
2022-09-13 15:55:00,53.14,53.24,53.05,53.17,168802.0,47.5861,47.6756,47.5055,47.613,168802.0
2022-09-14 09:30:00,53.85,54.0,53.8,53.92,105079.0,48.2219,48.3562,48.1771,48.2846,105079.0
2022-09-14 09:35:00,53.92,54.2,53.89,54.18,54984.0,48.2846,48.5353,48.2577,48.5174,54984.0
2022-09-14 09:40:00,54.19,54.4,54.07,54.39,59609.0,48.5264,48.7144,48.4189,48.7055,59609.0
2022-09-14 09:45:00,54.4,54.48,54.31,54.33,60291.0,48.7144,48.786,48.6338,48.6517,60291.0
2022-09-14 09:50:00,54.31,54.35,54.21,54.25,67489.0,48.6338,48.6696,48.5443,48.5801,67489.0
2022-09-14 09:55:00,54.23,54.32,54.22,54.3,50930.0,48.5622,48.6428,48.5532,48.6249,50930.0
2022-09-14 10:00:00,54.31,54.48,54.27,54.3,50500.0,48.6338,48.786,48.598,48.6249,50500.0
2022-09-14 10:05:00,54.3,54.37,54.24,54.29,42538.0,48.6249,48.6875,48.5711,48.6159,42538.0
2022-09-14 10:10:00,54.28,54.31,54.05,54.05,48674.0,48.6069,48.6338,48.401,48.401,48674.0
2022-09-14 10:15:00,54.06,54.11,53.89,53.94,43053.0,48.4099,48.4547,48.2577,48.3025,43053.0
2022-09-14 10:20:00,53.94,53.98,53.9,53.93,33543.0,48.3025,48.3383,48.2667,48.2935,33543.0
2022-09-14 10:25:00,53.92,53.93,53.75,53.75,35027.0,48.2846,48.2935,48.1323,48.1323,35027.0
2022-09-14 10:30:00,53.75,53.88,53.73,53.87,58898.0,48.1323,48.2488,48.1144,48.2398,58898.0
2022-09-14 10:35:00,53.88,54.03,53.85,53.98,39134.0,48.2488,48.3831,48.2219,48.3383,39134.0
2022-09-14 10:40:00,54.0,54.1,53.91,54.09,36837.0,48.3562,48.4458,48.2756,48.4368,36837.0
2022-09-14 10:45:00,54.09,54.24,54.07,54.22,42768.0,48.4368,48.5711,48.4189,48.5532,42768.0
2022-09-14 10:50:00,54.23,54.44,54.22,54.43,49238.0,48.5622,48.7502,48.5532,48.7413,49238.0
2022-09-14 10:55:00,54.42,54.42,54.33,54.39,29496.0,48.7323,48.7323,48.6517,48.7055,29496.0
2022-09-14 11:00:00,54.39,54.41,54.31,54.38,43257.0,48.7055,48.7234,48.6338,48.6965,43257.0
2022-09-14 11:05:00,54.37,54.43,54.31,54.43,33304.0,48.6875,48.7413,48.6338,48.7413,33304.0
2022-09-14 11:10:00,54.43,54.46,54.38,54.41,43040.0,48.7413,48.7681,48.6965,48.7234,43040.0
2022-09-14 11:15:00,54.41,54.46,54.29,54.3,35972.0,48.7234,48.7681,48.6159,48.6249,35972.0
2022-09-14 11:20:00,54.3,54.39,54.26,54.32,39473.0,48.6249,48.7055,48.589,48.6428,39473.0
2022-09-14 11:25:00,54.33,54.33,54.14,54.16,42681.0,48.6517,48.6517,48.4816,48.4995,42681.0
2022-09-14 11:30:00,54.16,54.23,54.09,54.2,118507.0,48.4995,48.5622,48.4368,48.5353,118507.0
2022-09-14 11:35:00,54.19,54.36,54.18,54.3,46585.0,48.5264,48.6786,48.5174,48.6249,46585.0
2022-09-14 11:40:00,54.29,54.34,54.24,54.26,15475.0,48.6159,48.6607,48.5711,48.589,15475.0
2022-09-14 11:45:00,54.25,54.28,54.13,54.14,18552.0,48.5801,48.6069,48.4726,48.4816,18552.0
2022-09-14 11:50:00,54.18,54.25,54.14,54.25,30892.0,48.5174,48.5801,48.4816,48.5801,30892.0
2022-09-14 11:55:00,54.25,54.33,54.24,54.3,43923.0,48.5801,48.6517,48.5711,48.6249,43923.0
2022-09-14 12:00:00,54.33,54.34,54.26,54.27,10120.0,48.6517,48.6607,48.589,48.598,10120.0
2022-09-14 12:05:00,54.28,54.29,54.18,54.23,15199.0,48.6069,48.6159,48.5174,48.5622,15199.0
2022-09-14 12:10:00,54.23,54.29,54.19,54.29,9923.0,48.5622,48.6159,48.5264,48.6159,9923.0
2022-09-14 12:15:00,54.28,54.35,54.26,54.3,12968.0,48.6069,48.6696,48.589,48.6249,12968.0
2022-09-14 12:20:00,54.31,54.34,54.27,54.33,24084.0,48.6338,48.6607,48.598,48.6517,24084.0
2022-09-14 12:25:00,54.35,54.36,54.27,54.32,19606.0,48.6696,48.6786,48.598,48.6428,19606.0
2022-09-14 12:30:00,54.35,54.39,54.27,54.29,10383.0,48.6696,48.7055,48.598,48.6159,10383.0
2022-09-14 12:35:00,54.29,54.39,54.25,54.37,16335.0,48.6159,48.7055,48.5801,48.6875,16335.0
2022-09-14 12:40:00,54.37,54.44,54.35,54.43,21611.0,48.6875,48.7502,48.6696,48.7413,21611.0
2022-09-14 12:45:00,54.42,54.44,54.38,54.41,14892.0,48.7323,48.7502,48.6965,48.7234,14892.0
2022-09-14 12:50:00,54.39,54.47,54.37,54.43,17730.0,48.7055,48.7771,48.6875,48.7413,17730.0
2022-09-14 12:55:00,54.43,54.48,54.4,54.44,22663.0,48.7413,48.786,48.7144,48.7502,22663.0
2022-09-14 13:00:00,54.45,54.45,54.35,54.37,20097.0,48.7592,48.7592,48.6696,48.6875,20097.0
2022-09-14 13:05:00,54.37,54.42,54.35,54.36,28350.0,48.6875,48.7323,48.6696,48.6786,28350.0
2022-09-14 13:10:00,54.36,54.42,54.33,54.39,27291.0,48.6786,48.7323,48.6517,48.7055,27291.0
2022-09-14 13:15:00,54.39,54.48,54.38,54.45,23725.0,48.7055,48.786,48.6965,48.7592,23725.0
2022-09-14 13:20:00,54.47,54.48,54.41,54.41,32666.0,48.7771,48.786,48.7234,48.7234,32666.0
2022-09-14 13:25:00,54.41,54.42,54.35,54.41,17575.0,48.7234,48.7323,48.6696,48.7234,17575.0
2022-09-14 13:30:00,54.4,54.44,54.36,54.39,25827.0,48.7144,48.7502,48.6786,48.7055,25827.0
2022-09-14 13:35:00,54.37,54.41,54.35,54.38,36278.0,48.6875,48.7234,48.6696,48.6965,36278.0
2022-09-14 13:40:00,54.38,54.43,54.34,54.41,30736.0,48.6965,48.7413,48.6607,48.7234,30736.0
2022-09-14 13:45:00,54.41,54.42,54.23,54.31,73886.0,48.7234,48.7323,48.5622,48.6338,73886.0
2022-09-14 13:50:00,54.3,54.35,54.27,54.3,25563.0,48.6249,48.6696,48.598,48.6249,25563.0
2022-09-14 13:55:00,54.3,54.31,54.22,54.25,37496.0,48.6249,48.6338,48.5532,48.5801,37496.0
2022-09-14 14:00:00,54.25,54.25,54.13,54.19,44250.0,48.5801,48.5801,48.4726,48.5264,44250.0
2022-09-14 14:05:00,54.18,54.24,54.09,54.13,49130.0,48.5174,48.5711,48.4368,48.4726,49130.0
2022-09-14 14:10:00,54.15,54.16,54.07,54.16,20755.0,48.4905,48.4995,48.4189,48.4995,20755.0
2022-09-14 14:15:00,54.15,54.23,54.14,54.17,21448.0,48.4905,48.5622,48.4816,48.5084,21448.0
2022-09-14 14:20:00,54.18,54.19,54.1,54.16,62553.0,48.5174,48.5264,48.4458,48.4995,62553.0
2022-09-14 14:25:00,54.16,54.17,54.08,54.13,50752.0,48.4995,48.5084,48.4278,48.4726,50752.0
2022-09-14 14:30:00,54.12,54.24,54.11,54.16,41573.0,48.4637,48.5711,48.4547,48.4995,41573.0
2022-09-14 14:35:00,54.16,54.17,54.1,54.16,43920.0,48.4995,48.5084,48.4458,48.4995,43920.0
2022-09-14 14:40:00,54.16,54.19,54.13,54.14,20181.0,48.4995,48.5264,48.4726,48.4816,20181.0
2022-09-14 14:45:00,54.14,54.25,54.13,54.25,41928.0,48.4816,48.5801,48.4726,48.5801,41928.0
2022-09-14 14:50:00,54.25,54.28,54.17,54.18,42468.0,48.5801,48.6069,48.5084,48.5174,42468.0
2022-09-14 14:55:00,54.18,54.21,54.1,54.15,18764.0,48.5174,48.5443,48.4458,48.4905,18764.0
2022-09-14 15:00:00,54.14,54.15,54.08,54.1,34675.0,48.4816,48.4905,48.4278,48.4458,34675.0
2022-09-14 15:05:00,54.1,54.21,54.1,54.21,20708.0,48.4458,48.5443,48.4458,48.5443,20708.0
2022-09-14 15:10:00,54.21,54.22,54.1,54.11,15026.0,48.5443,48.5532,48.4458,48.4547,15026.0
2022-09-14 15:15:00,54.09,54.1,54.0,54.02,25167.0,48.4368,48.4458,48.3562,48.3741,25167.0
2022-09-14 15:20:00,54.02,54.08,54.0,54.04,29406.0,48.3741,48.4278,48.3562,48.392,29406.0
2022-09-14 15:25:00,54.04,54.04,53.92,53.93,45159.0,48.392,48.392,48.2846,48.2935,45159.0
2022-09-14 15:30:00,53.92,53.93,53.81,53.91,66123.0,48.2846,48.2935,48.1861,48.2756,66123.0
2022-09-14 15:35:00,53.91,53.95,53.85,53.92,49351.0,48.2756,48.3114,48.2219,48.2846,49351.0
2022-09-14 15:40:00,53.91,53.98,53.88,53.97,49840.0,48.2756,48.3383,48.2488,48.3293,49840.0
2022-09-14 15:45:00,53.97,54.12,53.96,54.11,54921.0,48.3293,48.4637,48.3204,48.4547,54921.0
2022-09-14 15:50:00,54.1,54.23,54.1,54.18,83436.0,48.4458,48.5622,48.4458,48.5174,83436.0
2022-09-14 15:55:00,54.19,54.28,54.14,54.24,116179.0,48.5264,48.6069,48.4816,48.5711,116179.0
2022-09-15 09:30:00,53.27,53.43,53.16,53.23,171151.0,47.7025,47.8458,47.604,47.6667,171151.0
2022-09-15 09:35:00,53.22,53.33,53.15,53.19,81987.0,47.6577,47.7562,47.595,47.6309,81987.0
2022-09-15 09:40:00,53.18,53.28,53.13,53.22,57102.0,47.6219,47.7115,47.5771,47.6577,57102.0
2022-09-15 09:45:00,53.21,53.35,53.12,53.33,69620.0,47.6488,47.7741,47.5682,47.7562,69620.0
2022-09-15 09:50:00,53.34,53.5,53.27,53.48,53211.0,47.7652,47.9085,47.7025,47.8906,53211.0
2022-09-15 09:55:00,53.45,53.5,53.4,53.47,37085.0,47.8637,47.9085,47.8189,47.8816,37085.0
2022-09-15 10:00:00,53.48,53.55,53.33,53.36,71428.0,47.8906,47.9532,47.7562,47.7831,71428.0
2022-09-15 10:05:00,53.38,53.52,53.35,53.43,56119.0,47.801,47.9264,47.7741,47.8458,56119.0
2022-09-15 10:10:00,53.43,53.45,53.34,53.34,46612.0,47.8458,47.8637,47.7652,47.7652,46612.0
2022-09-15 10:15:00,53.36,53.51,53.35,53.44,33729.0,47.7831,47.9174,47.7741,47.8547,33729.0
2022-09-15 10:20:00,53.43,53.43,53.26,53.32,43477.0,47.8458,47.8458,47.6936,47.7473,43477.0
2022-09-15 10:25:00,53.31,53.33,53.22,53.24,44724.0,47.7383,47.7562,47.6577,47.6756,44724.0
2022-09-15 10:30:00,53.23,53.24,53.17,53.23,74787.0,47.6667,47.6756,47.613,47.6667,74787.0
2022-09-15 10:35:00,53.23,53.33,53.19,53.28,44917.0,47.6667,47.7562,47.6309,47.7115,44917.0
2022-09-15 10:40:00,53.29,53.3,53.23,53.29,32708.0,47.7204,47.7294,47.6667,47.7204,32708.0
2022-09-15 10:45:00,53.29,53.32,53.23,53.24,26952.0,47.7204,47.7473,47.6667,47.6756,26952.0
2022-09-15 10:50:00,53.23,53.3,53.14,53.3,61663.0,47.6667,47.7294,47.5861,47.7294,61663.0
2022-09-15 10:55:00,53.31,53.31,53.23,53.25,48808.0,47.7383,47.7383,47.6667,47.6846,48808.0
2022-09-15 11:00:00,53.23,53.37,53.2,53.37,61730.0,47.6667,47.7921,47.6398,47.7921,61730.0
2022-09-15 11:05:00,53.36,53.46,53.34,53.4,68662.0,47.7831,47.8726,47.7652,47.8189,68662.0
2022-09-15 11:10:00,53.4,53.4,53.29,53.35,38014.0,47.8189,47.8189,47.7204,47.7741,38014.0
2022-09-15 11:15:00,53.34,53.39,53.32,53.34,42399.0,47.7652,47.81,47.7473,47.7652,42399.0
2022-09-15 11:20:00,53.33,53.46,53.32,53.43,59998.0,47.7562,47.8726,47.7473,47.8458,59998.0
2022-09-15 11:25:00,53.43,53.49,53.42,53.46,58384.0,47.8458,47.8995,47.8368,47.8726,58384.0
2022-09-15 11:30:00,53.45,53.47,53.27,53.28,149393.0,47.8637,47.8816,47.7025,47.7115,149393.0
2022-09-15 11:35:00,53.3,53.31,53.2,53.21,65465.0,47.7294,47.7383,47.6398,47.6488,65465.0
2022-09-15 11:40:00,53.2,53.31,53.18,53.22,60866.0,47.6398,47.7383,47.6219,47.6577,60866.0
2022-09-15 11:45:00,53.22,53.24,53.16,53.16,28383.0,47.6577,47.6756,47.604,47.604,28383.0
2022-09-15 11:50:00,53.15,53.16,53.07,53.09,40875.0,47.595,47.604,47.5234,47.5413,40875.0
2022-09-15 11:55:00,53.08,53.1,52.98,53.03,69502.0,47.5324,47.5503,47.4428,47.4876,69502.0
2022-09-15 12:00:00,53.02,53.03,52.96,53.02,50488.0,47.4786,47.4876,47.4249,47.4786,50488.0
2022-09-15 12:05:00,53.01,53.01,52.9,52.93,41941.0,47.4697,47.4697,47.3712,47.398,41941.0
2022-09-15 12:10:00,52.93,52.98,52.89,52.94,27053.0,47.398,47.4428,47.3622,47.407,27053.0
2022-09-15 12:15:00,52.95,53.13,52.93,53.12,57930.0,47.416,47.5771,47.398,47.5682,57930.0
2022-09-15 12:20:00,53.11,53.12,53.07,53.09,25720.0,47.5592,47.5682,47.5234,47.5413,25720.0
2022-09-15 12:25:00,53.08,53.09,53.01,53.04,33451.0,47.5324,47.5413,47.4697,47.4965,33451.0
2022-09-15 12:30:00,53.04,53.21,53.03,53.21,34800.0,47.4965,47.6488,47.4876,47.6488,34800.0
2022-09-15 12:35:00,53.2,53.24,53.15,53.23,102716.0,47.6398,47.6756,47.595,47.6667,102716.0
2022-09-15 12:40:00,53.25,53.36,53.24,53.32,58456.0,47.6846,47.7831,47.6756,47.7473,58456.0
2022-09-15 12:45:00,53.3,53.31,53.25,53.3,23139.0,47.7294,47.7383,47.6846,47.7294,23139.0
2022-09-15 12:50:00,53.3,53.34,53.23,53.25,18417.0,47.7294,47.7652,47.6667,47.6846,18417.0
2022-09-15 12:55:00,53.23,53.29,53.21,53.29,63926.0,47.6667,47.7204,47.6488,47.7204,63926.0
2022-09-15 13:00:00,53.29,53.38,53.28,53.36,57419.0,47.7204,47.801,47.7115,47.7831,57419.0
2022-09-15 13:05:00,53.37,53.41,53.35,53.39,33154.0,47.7921,47.8279,47.7741,47.81,33154.0
2022-09-15 13:10:00,53.41,53.41,53.28,53.3,33183.0,47.8279,47.8279,47.7115,47.7294,33183.0
2022-09-15 13:15:00,53.3,53.38,53.27,53.35,39960.0,47.7294,47.801,47.7025,47.7741,39960.0
2022-09-15 13:20:00,53.35,53.35,53.28,53.34,27116.0,47.7741,47.7741,47.7115,47.7652,27116.0
2022-09-15 13:25:00,53.33,53.39,53.32,53.35,19782.0,47.7562,47.81,47.7473,47.7741,19782.0
2022-09-15 13:30:00,53.36,53.36,53.26,53.31,33196.0,47.7831,47.7831,47.6936,47.7383,33196.0
2022-09-15 13:35:00,53.31,53.32,53.22,53.26,40256.0,47.7383,47.7473,47.6577,47.6936,40256.0
2022-09-15 13:40:00,53.26,53.26,53.2,53.23,24541.0,47.6936,47.6936,47.6398,47.6667,24541.0
2022-09-15 13:45:00,53.24,53.25,53.18,53.22,78664.0,47.6756,47.6846,47.6219,47.6577,78664.0
2022-09-15 13:50:00,53.22,53.24,53.19,53.21,37268.0,47.6577,47.6756,47.6309,47.6488,37268.0
2022-09-15 13:55:00,53.21,53.3,53.2,53.29,43656.0,47.6488,47.7294,47.6398,47.7204,43656.0
2022-09-15 14:00:00,53.29,53.29,53.17,53.19,37293.0,47.7204,47.7204,47.613,47.6309,37293.0
2022-09-15 14:05:00,53.18,53.21,53.11,53.15,57049.0,47.6219,47.6488,47.5592,47.595,57049.0
2022-09-15 14:10:00,53.15,53.23,53.14,53.17,68866.0,47.595,47.6667,47.5861,47.613,68866.0
2022-09-15 14:15:00,53.17,53.23,53.17,53.22,31707.0,47.613,47.6667,47.613,47.6577,31707.0
2022-09-15 14:20:00,53.21,53.22,53.16,53.18,20731.0,47.6488,47.6577,47.604,47.6219,20731.0
2022-09-15 14:25:00,53.19,53.2,53.13,53.2,20406.0,47.6309,47.6398,47.5771,47.6398,20406.0
2022-09-15 14:30:00,53.2,53.24,53.17,53.18,32334.0,47.6398,47.6756,47.613,47.6219,32334.0
2022-09-15 14:35:00,53.17,53.19,53.12,53.14,41010.0,47.613,47.6309,47.5682,47.5861,41010.0
2022-09-15 14:40:00,53.16,53.16,53.08,53.14,40501.0,47.604,47.604,47.5324,47.5861,40501.0
2022-09-15 14:45:00,53.14,53.14,53.09,53.1,34551.0,47.5861,47.5861,47.5413,47.5503,34551.0
2022-09-15 14:50:00,53.1,53.11,53.05,53.1,29370.0,47.5503,47.5592,47.5055,47.5503,29370.0
2022-09-15 14:55:00,53.1,53.1,52.99,53.01,34309.0,47.5503,47.5503,47.4518,47.4697,34309.0
2022-09-15 15:00:00,53.01,53.04,52.99,53.0,81574.0,47.4697,47.4965,47.4518,47.4607,81574.0
2022-09-15 15:05:00,53.0,53.03,52.96,52.97,26715.0,47.4607,47.4876,47.4249,47.4339,26715.0
2022-09-15 15:10:00,52.97,53.0,52.94,52.97,68949.0,47.4339,47.4607,47.407,47.4339,68949.0
2022-09-15 15:15:00,52.97,53.03,52.94,53.01,85606.0,47.4339,47.4876,47.407,47.4697,85606.0
2022-09-15 15:20:00,53.01,53.06,52.98,53.06,31242.0,47.4697,47.5145,47.4428,47.5145,31242.0
2022-09-15 15:25:00,53.07,53.08,52.94,52.97,47025.0,47.5234,47.5324,47.407,47.4339,47025.0
2022-09-15 15:30:00,52.98,53.03,52.94,52.96,59388.0,47.4428,47.4876,47.407,47.4249,59388.0
2022-09-15 15:35:00,52.96,52.97,52.92,52.94,68456.0,47.4249,47.4339,47.3891,47.407,68456.0
2022-09-15 15:40:00,52.95,52.97,52.9,52.97,62983.0,47.416,47.4339,47.3712,47.4339,62983.0
2022-09-15 15:45:00,52.96,53.07,52.94,53.05,101396.0,47.4249,47.5234,47.407,47.5055,101396.0
2022-09-15 15:50:00,53.05,53.12,53.03,53.12,115986.0,47.5055,47.5682,47.4876,47.5682,115986.0
2022-09-15 15:55:00,53.12,53.16,53.06,53.12,177715.0,47.5682,47.604,47.5145,47.5682,177715.0
2022-09-16 09:30:00,52.46,52.56,52.32,52.33,125667.0,46.9772,47.0667,46.8518,46.8608,125667.0
2022-09-16 09:35:00,52.32,52.36,52.23,52.28,61684.0,46.8518,46.8876,46.7712,46.816,61684.0
2022-09-16 09:40:00,52.27,52.28,52.02,52.03,44070.0,46.807,46.816,46.5831,46.5921,44070.0
2022-09-16 09:45:00,52.03,52.2,51.99,52.08,67308.0,46.5921,46.7443,46.5563,46.6369,67308.0
2022-09-16 09:50:00,52.09,52.2,52.06,52.18,55582.0,46.6458,46.7443,46.619,46.7264,55582.0
2022-09-16 09:55:00,52.18,52.27,52.17,52.22,43462.0,46.7264,46.807,46.7175,46.7622,43462.0
2022-09-16 10:00:00,52.22,52.41,52.21,52.28,60331.0,46.7622,46.9324,46.7533,46.816,60331.0
2022-09-16 10:05:00,52.27,52.52,52.25,52.44,52788.0,46.807,47.0309,46.7891,46.9593,52788.0
2022-09-16 10:10:00,52.43,52.74,52.42,52.68,36059.0,46.9503,47.2279,46.9413,47.1742,36059.0
2022-09-16 10:15:00,52.68,52.72,52.54,52.57,108026.0,47.1742,47.21,47.0488,47.0757,108026.0
2022-09-16 10:20:00,52.58,52.61,52.43,52.54,111192.0,47.0846,47.1115,46.9503,47.0488,111192.0
2022-09-16 10:25:00,52.53,52.62,52.48,52.51,60505.0,47.0398,47.1204,46.9951,47.0219,60505.0
2022-09-16 10:30:00,52.53,52.63,52.52,52.57,52006.0,47.0398,47.1294,47.0309,47.0757,52006.0
2022-09-16 10:35:00,52.57,52.76,52.57,52.7,91481.0,47.0757,47.2458,47.0757,47.1921,91481.0
2022-09-16 10:40:00,52.71,52.8,52.69,52.71,41485.0,47.201,47.2816,47.1831,47.201,41485.0
2022-09-16 10:45:00,52.72,52.78,52.63,52.66,36792.0,47.21,47.2637,47.1294,47.1563,36792.0
2022-09-16 10:50:00,52.66,52.79,52.59,52.72,43501.0,47.1563,47.2727,47.0936,47.21,43501.0
2022-09-16 10:55:00,52.72,52.78,52.7,52.78,42913.0,47.21,47.2637,47.1921,47.2637,42913.0
2022-09-16 11:00:00,52.78,52.81,52.68,52.73,58993.0,47.2637,47.2906,47.1742,47.2189,58993.0
2022-09-16 11:05:00,52.72,52.8,52.66,52.66,48379.0,47.21,47.2816,47.1563,47.1563,48379.0
2022-09-16 11:10:00,52.66,52.66,52.58,52.63,35272.0,47.1563,47.1563,47.0846,47.1294,35272.0
2022-09-16 11:15:00,52.65,52.76,52.64,52.72,27813.0,47.1473,47.2458,47.1384,47.21,27813.0
2022-09-16 11:20:00,52.71,52.71,52.54,52.61,34488.0,47.201,47.201,47.0488,47.1115,34488.0
2022-09-16 11:25:00,52.6,52.72,52.58,52.58,54348.0,47.1025,47.21,47.0846,47.0846,54348.0
2022-09-16 11:30:00,52.59,52.65,52.46,52.49,96072.0,47.0936,47.1473,46.9772,47.004,96072.0
2022-09-16 11:35:00,52.51,52.52,52.46,52.48,40383.0,47.0219,47.0309,46.9772,46.9951,40383.0
2022-09-16 11:40:00,52.48,52.56,52.47,52.53,64820.0,46.9951,47.0667,46.9861,47.0398,64820.0
2022-09-16 11:45:00,52.53,52.53,52.38,52.4,27898.0,47.0398,47.0398,46.9055,46.9234,27898.0
2022-09-16 11:50:00,52.41,52.45,52.35,52.37,30387.0,46.9324,46.9682,46.8787,46.8966,30387.0
2022-09-16 11:55:00,52.38,52.46,52.32,52.46,50695.0,46.9055,46.9772,46.8518,46.9772,50695.0
2022-09-16 12:00:00,52.44,52.44,52.33,52.34,27971.0,46.9593,46.9593,46.8608,46.8697,27971.0
2022-09-16 12:05:00,52.34,52.38,52.26,52.28,48315.0,46.8697,46.9055,46.7981,46.816,48315.0
2022-09-16 12:10:00,52.29,52.33,52.27,52.27,40788.0,46.8249,46.8608,46.807,46.807,40788.0
2022-09-16 12:15:00,52.28,52.3,52.21,52.25,24395.0,46.816,46.8339,46.7533,46.7891,24395.0
2022-09-16 12:20:00,52.25,52.26,52.14,52.2,49537.0,46.7891,46.7981,46.6906,46.7443,49537.0
2022-09-16 12:25:00,52.19,52.22,52.12,52.13,29255.0,46.7354,46.7622,46.6727,46.6817,29255.0
2022-09-16 12:30:00,52.11,52.13,52.05,52.12,23247.0,46.6637,46.6817,46.61,46.6727,23247.0
2022-09-16 12:35:00,52.13,52.19,52.09,52.18,28722.0,46.6817,46.7354,46.6458,46.7264,28722.0
2022-09-16 12:40:00,52.16,52.22,52.16,52.22,22336.0,46.7085,46.7622,46.7085,46.7622,22336.0
2022-09-16 12:45:00,52.21,52.3,52.18,52.3,30985.0,46.7533,46.8339,46.7264,46.8339,30985.0
2022-09-16 12:50:00,52.29,52.29,52.21,52.21,28581.0,46.8249,46.8249,46.7533,46.7533,28581.0
2022-09-16 12:55:00,52.23,52.25,52.19,52.23,26273.0,46.7712,46.7891,46.7354,46.7712,26273.0
2022-09-16 13:00:00,52.23,52.31,52.15,52.29,31725.0,46.7712,46.8428,46.6996,46.8249,31725.0
2022-09-16 13:05:00,52.29,52.34,52.28,52.3,21853.0,46.8249,46.8697,46.816,46.8339,21853.0
2022-09-16 13:10:00,52.3,52.38,52.3,52.35,20332.0,46.8339,46.9055,46.8339,46.8787,20332.0
2022-09-16 13:15:00,52.35,52.37,52.27,52.29,28140.0,46.8787,46.8966,46.807,46.8249,28140.0
2022-09-16 13:20:00,52.28,52.29,52.19,52.25,26011.0,46.816,46.8249,46.7354,46.7891,26011.0
2022-09-16 13:25:00,52.26,52.28,52.19,52.2,14595.0,46.7981,46.816,46.7354,46.7443,14595.0
2022-09-16 13:30:00,52.2,52.26,52.16,52.21,56502.0,46.7443,46.7981,46.7085,46.7533,56502.0
2022-09-16 13:35:00,52.21,52.3,52.21,52.24,18629.0,46.7533,46.8339,46.7533,46.7802,18629.0
2022-09-16 13:40:00,52.25,52.27,52.2,52.21,34484.0,46.7891,46.807,46.7443,46.7533,34484.0
2022-09-16 13:45:00,52.2,52.22,52.13,52.14,29132.0,46.7443,46.7622,46.6817,46.6906,29132.0
2022-09-16 13:50:00,52.14,52.18,52.1,52.16,21607.0,46.6906,46.7264,46.6548,46.7085,21607.0
2022-09-16 13:55:00,52.16,52.18,52.13,52.15,24993.0,46.7085,46.7264,46.6817,46.6996,24993.0
2022-09-16 14:00:00,52.15,52.23,52.13,52.2,40437.0,46.6996,46.7712,46.6817,46.7443,40437.0
2022-09-16 14:05:00,52.2,52.24,52.13,52.14,38051.0,46.7443,46.7802,46.6817,46.6906,38051.0
2022-09-16 14:10:00,52.14,52.17,52.13,52.17,30153.0,46.6906,46.7175,46.6817,46.7175,30153.0
2022-09-16 14:15:00,52.18,52.2,52.14,52.15,36960.0,46.7264,46.7443,46.6906,46.6996,36960.0
2022-09-16 14:20:00,52.14,52.21,52.12,52.17,35494.0,46.6906,46.7533,46.6727,46.7175,35494.0
2022-09-16 14:25:00,52.18,52.32,52.17,52.27,42046.0,46.7264,46.8518,46.7175,46.807,42046.0
2022-09-16 14:30:00,52.27,52.33,52.22,52.33,40617.0,46.807,46.8608,46.7622,46.8608,40617.0
2022-09-16 14:35:00,52.33,52.37,52.29,52.37,31078.0,46.8608,46.8966,46.8249,46.8966,31078.0
2022-09-16 14:40:00,52.37,52.37,52.29,52.33,40375.0,46.8966,46.8966,46.8249,46.8608,40375.0
2022-09-16 14:45:00,52.32,52.41,52.32,52.38,53030.0,46.8518,46.9324,46.8518,46.9055,53030.0
2022-09-16 14:50:00,52.38,52.41,52.34,52.39,34112.0,46.9055,46.9324,46.8697,46.9145,34112.0
2022-09-16 14:55:00,52.39,52.39,52.32,52.35,42291.0,46.9145,46.9145,46.8518,46.8787,42291.0
2022-09-16 15:00:00,52.35,52.44,52.35,52.43,15599.0,46.8787,46.9593,46.8787,46.9503,15599.0
2022-09-16 15:05:00,52.44,52.49,52.39,52.43,47334.0,46.9593,47.004,46.9145,46.9503,47334.0
2022-09-16 15:10:00,52.42,52.45,52.36,52.37,55942.0,46.9413,46.9682,46.8876,46.8966,55942.0
2022-09-16 15:15:00,52.37,52.42,52.33,52.37,23105.0,46.8966,46.9413,46.8608,46.8966,23105.0
2022-09-16 15:20:00,52.37,52.42,52.34,52.38,21172.0,46.8966,46.9413,46.8697,46.9055,21172.0
2022-09-16 15:25:00,52.38,52.39,52.33,52.36,23500.0,46.9055,46.9145,46.8608,46.8876,23500.0
2022-09-16 15:30:00,52.36,52.44,52.29,52.37,73993.0,46.8876,46.9593,46.8249,46.8966,73993.0
2022-09-16 15:35:00,52.37,52.45,52.36,52.45,45490.0,46.8966,46.9682,46.8876,46.9682,45490.0
2022-09-16 15:40:00,52.46,52.49,52.41,52.48,71291.0,46.9772,47.004,46.9324,46.9951,71291.0
2022-09-16 15:45:00,52.48,52.49,52.41,52.49,58449.0,46.9951,47.004,46.9324,47.004,58449.0
2022-09-16 15:50:00,52.49,52.61,52.49,52.55,121296.0,47.004,47.1115,47.004,47.0578,121296.0
2022-09-16 15:55:00,52.55,52.57,52.47,52.56,130396.0,47.0578,47.0757,46.9861,47.0667,130396.0
2022-09-19 09:30:00,51.94,52.16,51.88,52.09,246179.0,46.5115,46.7085,46.4578,46.6458,246179.0
2022-09-19 09:35:00,52.11,52.3,52.1,52.27,74553.0,46.6637,46.8339,46.6548,46.807,74553.0
2022-09-19 09:40:00,52.29,52.42,52.23,52.36,106127.0,46.8249,46.9413,46.7712,46.8876,106127.0
2022-09-19 09:45:00,52.37,52.51,52.32,52.41,79841.0,46.8966,47.0219,46.8518,46.9324,79841.0
2022-09-19 09:50:00,52.42,52.61,52.42,52.51,75655.0,46.9413,47.1115,46.9413,47.0219,75655.0
2022-09-19 09:55:00,52.51,52.57,52.43,52.49,41004.0,47.0219,47.0757,46.9503,47.004,41004.0
2022-09-19 10:00:00,52.49,52.49,52.38,52.41,48292.0,47.004,47.004,46.9055,46.9324,48292.0
2022-09-19 10:05:00,52.41,52.55,52.36,52.54,42951.0,46.9324,47.0578,46.8876,47.0488,42951.0
2022-09-19 10:10:00,52.54,52.82,52.54,52.71,143217.0,47.0488,47.2995,47.0488,47.201,143217.0
2022-09-19 10:15:00,52.72,52.77,52.65,52.68,72027.0,47.21,47.2548,47.1473,47.1742,72027.0
2022-09-19 10:20:00,52.7,52.77,52.66,52.7,56714.0,47.1921,47.2548,47.1563,47.1921,56714.0
2022-09-19 10:25:00,52.72,52.78,52.7,52.76,38171.0,47.21,47.2637,47.1921,47.2458,38171.0
2022-09-19 10:30:00,52.76,52.8,52.7,52.79,29151.0,47.2458,47.2816,47.1921,47.2727,29151.0
2022-09-19 10:35:00,52.79,52.89,52.68,52.68,140235.0,47.2727,47.3622,47.1742,47.1742,140235.0
2022-09-19 10:40:00,52.73,52.86,52.73,52.85,27334.0,47.2189,47.3354,47.2189,47.3264,27334.0
2022-09-19 10:45:00,52.85,52.88,52.77,52.8,31687.0,47.3264,47.3533,47.2548,47.2816,31687.0
2022-09-19 10:50:00,52.79,52.81,52.68,52.68,49750.0,47.2727,47.2906,47.1742,47.1742,49750.0
2022-09-19 10:55:00,52.67,52.78,52.65,52.75,37231.0,47.1652,47.2637,47.1473,47.2369,37231.0
2022-09-19 11:00:00,52.75,52.86,52.74,52.75,53084.0,47.2369,47.3354,47.2279,47.2369,53084.0
2022-09-19 11:05:00,52.75,52.81,52.74,52.75,24817.0,47.2369,47.2906,47.2279,47.2369,24817.0
2022-09-19 11:10:00,52.76,52.81,52.72,52.79,31048.0,47.2458,47.2906,47.21,47.2727,31048.0
2022-09-19 11:15:00,52.79,52.79,52.7,52.75,50039.0,47.2727,47.2727,47.1921,47.2369,50039.0
2022-09-19 11:20:00,52.75,52.79,52.7,52.71,65380.0,47.2369,47.2727,47.1921,47.201,65380.0
2022-09-19 11:25:00,52.71,52.71,52.64,52.7,31081.0,47.201,47.201,47.1384,47.1921,31081.0
2022-09-19 11:30:00,52.7,52.78,52.64,52.73,27714.0,47.1921,47.2637,47.1384,47.2189,27714.0
2022-09-19 11:35:00,52.73,52.74,52.58,52.63,49194.0,47.2189,47.2279,47.0846,47.1294,49194.0
2022-09-19 11:40:00,52.63,52.7,52.58,52.62,28383.0,47.1294,47.1921,47.0846,47.1204,28383.0
2022-09-19 11:45:00,52.61,52.64,52.57,52.64,15398.0,47.1115,47.1384,47.0757,47.1384,15398.0
2022-09-19 11:50:00,52.63,52.66,52.57,52.58,23863.0,47.1294,47.1563,47.0757,47.0846,23863.0
2022-09-19 11:55:00,52.58,52.58,52.49,52.51,37880.0,47.0846,47.0846,47.004,47.0219,37880.0
2022-09-19 12:00:00,52.5,52.56,52.49,52.5,28369.0,47.013,47.0667,47.004,47.013,28369.0
2022-09-19 12:05:00,52.49,52.62,52.48,52.61,36526.0,47.004,47.1204,46.9951,47.1115,36526.0
2022-09-19 12:10:00,52.61,52.63,52.54,52.55,60708.0,47.1115,47.1294,47.0488,47.0578,60708.0
2022-09-19 12:15:00,52.55,52.63,52.53,52.59,63424.0,47.0578,47.1294,47.0398,47.0936,63424.0
2022-09-19 12:20:00,52.59,52.59,52.5,52.55,30675.0,47.0936,47.0936,47.013,47.0578,30675.0
2022-09-19 12:25:00,52.55,52.61,52.51,52.57,44178.0,47.0578,47.1115,47.0219,47.0757,44178.0
2022-09-19 12:30:00,52.55,52.59,52.5,52.54,32444.0,47.0578,47.0936,47.013,47.0488,32444.0
2022-09-19 12:35:00,52.54,52.57,52.49,52.54,38154.0,47.0488,47.0757,47.004,47.0488,38154.0
2022-09-19 12:40:00,52.53,52.54,52.47,52.51,34237.0,47.0398,47.0488,46.9861,47.0219,34237.0
2022-09-19 12:45:00,52.51,52.51,52.44,52.47,30225.0,47.0219,47.0219,46.9593,46.9861,30225.0
2022-09-19 12:50:00,52.47,52.55,52.46,52.55,26119.0,46.9861,47.0578,46.9772,47.0578,26119.0
2022-09-19 12:55:00,52.55,52.55,52.48,52.53,33282.0,47.0578,47.0578,46.9951,47.0398,33282.0
2022-09-19 13:00:00,52.52,52.52,52.43,52.44,30013.0,47.0309,47.0309,46.9503,46.9593,30013.0
2022-09-19 13:05:00,52.44,52.51,52.42,52.51,44223.0,46.9593,47.0219,46.9413,47.0219,44223.0
2022-09-19 13:10:00,52.51,52.53,52.43,52.46,36463.0,47.0219,47.0398,46.9503,46.9772,36463.0
2022-09-19 13:15:00,52.46,52.51,52.45,52.51,44690.0,46.9772,47.0219,46.9682,47.0219,44690.0
2022-09-19 13:20:00,52.51,52.51,52.45,52.46,34403.0,47.0219,47.0219,46.9682,46.9772,34403.0
2022-09-19 13:25:00,52.46,52.48,52.4,52.45,24114.0,46.9772,46.9951,46.9234,46.9682,24114.0
2022-09-19 13:30:00,52.45,52.48,52.38,52.39,19840.0,46.9682,46.9951,46.9055,46.9145,19840.0
2022-09-19 13:35:00,52.39,52.41,52.34,52.38,28186.0,46.9145,46.9324,46.8697,46.9055,28186.0
2022-09-19 13:40:00,52.38,52.45,52.36,52.45,13013.0,46.9055,46.9682,46.8876,46.9682,13013.0
2022-09-19 13:45:00,52.45,52.48,52.43,52.44,13592.0,46.9682,46.9951,46.9503,46.9593,13592.0
2022-09-19 13:50:00,52.45,52.48,52.39,52.4,26463.0,46.9682,46.9951,46.9145,46.9234,26463.0
2022-09-19 13:55:00,52.39,52.39,52.33,52.36,24932.0,46.9145,46.9145,46.8608,46.8876,24932.0
2022-09-19 14:00:00,52.36,52.4,52.31,52.32,37314.0,46.8876,46.9234,46.8428,46.8518,37314.0
2022-09-19 14:05:00,52.32,52.36,52.3,52.34,21870.0,46.8518,46.8876,46.8339,46.8697,21870.0
2022-09-19 14:10:00,52.33,52.34,52.27,52.27,29981.0,46.8608,46.8697,46.807,46.807,29981.0
2022-09-19 14:15:00,52.26,52.34,52.26,52.3,45357.0,46.7981,46.8697,46.7981,46.8339,45357.0
2022-09-19 14:20:00,52.3,52.34,52.24,52.26,45170.0,46.8339,46.8697,46.7802,46.7981,45170.0
2022-09-19 14:25:00,52.26,52.31,52.24,52.25,23383.0,46.7981,46.8428,46.7802,46.7891,23383.0
2022-09-19 14:30:00,52.24,52.27,52.22,52.23,17077.0,46.7802,46.807,46.7622,46.7712,17077.0
2022-09-19 14:35:00,52.23,52.3,52.21,52.3,22994.0,46.7712,46.8339,46.7533,46.8339,22994.0
2022-09-19 14:40:00,52.3,52.31,52.26,52.3,32788.0,46.8339,46.8428,46.7981,46.8339,32788.0
2022-09-19 14:45:00,52.3,52.32,52.28,52.3,16613.0,46.8339,46.8518,46.816,46.8339,16613.0
2022-09-19 14:50:00,52.3,52.37,52.3,52.32,18144.0,46.8339,46.8966,46.8339,46.8518,18144.0
2022-09-19 14:55:00,52.32,52.37,52.3,52.34,16181.0,46.8518,46.8966,46.8339,46.8697,16181.0
2022-09-19 15:00:00,52.35,52.4,52.34,52.37,80734.0,46.8787,46.9234,46.8697,46.8966,80734.0
2022-09-19 15:05:00,52.38,52.41,52.35,52.4,21793.0,46.9055,46.9324,46.8787,46.9234,21793.0
2022-09-19 15:10:00,52.4,52.49,52.39,52.48,50150.0,46.9234,47.004,46.9145,46.9951,50150.0
2022-09-19 15:15:00,52.48,52.49,52.43,52.45,51032.0,46.9951,47.004,46.9503,46.9682,51032.0
2022-09-19 15:20:00,52.45,52.45,52.4,52.43,29887.0,46.9682,46.9682,46.9234,46.9503,29887.0
2022-09-19 15:25:00,52.43,52.49,52.41,52.48,41090.0,46.9503,47.004,46.9324,46.9951,41090.0
2022-09-19 15:30:00,52.48,52.52,52.42,52.43,81171.0,46.9951,47.0309,46.9413,46.9503,81171.0
2022-09-19 15:35:00,52.43,52.48,52.42,52.46,29283.0,46.9503,46.9951,46.9413,46.9772,29283.0
2022-09-19 15:40:00,52.47,52.51,52.42,52.45,79404.0,46.9861,47.0219,46.9413,46.9682,79404.0
2022-09-19 15:45:00,52.45,52.45,52.37,52.43,106521.0,46.9682,46.9682,46.8966,46.9503,106521.0
2022-09-19 15:50:00,52.43,52.45,52.38,52.44,124892.0,46.9503,46.9682,46.9055,46.9593,124892.0
2022-09-19 15:55:00,52.44,52.49,52.42,52.46,209598.0,46.9593,47.004,46.9413,46.9772,209598.0
2022-09-20 09:30:00,52.53,52.58,52.34,52.35,167513.0,47.0398,47.0846,46.8697,46.8787,167513.0
2022-09-20 09:35:00,52.32,52.37,52.27,52.36,41287.0,46.8518,46.8966,46.807,46.8876,41287.0
2022-09-20 09:40:00,52.36,52.59,52.27,52.59,41678.0,46.8876,47.0936,46.807,47.0936,41678.0
2022-09-20 09:45:00,52.59,52.73,52.54,52.57,73609.0,47.0936,47.2189,47.0488,47.0757,73609.0
2022-09-20 09:50:00,52.58,52.58,52.42,52.47,58894.0,47.0846,47.0846,46.9413,46.9861,58894.0
2022-09-20 09:55:00,52.47,52.51,52.37,52.38,42594.0,46.9861,47.0219,46.8966,46.9055,42594.0
2022-09-20 10:00:00,52.37,52.37,52.21,52.32,94879.0,46.8966,46.8966,46.7533,46.8518,94879.0
2022-09-20 10:05:00,52.31,52.39,52.28,52.38,176204.0,46.8428,46.9145,46.816,46.9055,176204.0
2022-09-20 10:10:00,52.39,52.42,52.2,52.3,118633.0,46.9145,46.9413,46.7443,46.8339,118633.0
2022-09-20 10:15:00,52.3,52.39,52.25,52.31,136018.0,46.8339,46.9145,46.7891,46.8428,136018.0
2022-09-20 10:20:00,52.3,52.34,52.26,52.3,35095.0,46.8339,46.8697,46.7981,46.8339,35095.0
2022-09-20 10:25:00,52.3,52.45,52.28,52.45,85052.0,46.8339,46.9682,46.816,46.9682,85052.0
2022-09-20 10:30:00,52.45,52.47,52.35,52.37,83904.0,46.9682,46.9861,46.8787,46.8966,83904.0
2022-09-20 10:35:00,52.37,52.4,52.31,52.38,57777.0,46.8966,46.9234,46.8428,46.9055,57777.0
2022-09-20 10:40:00,52.37,52.51,52.32,52.49,63039.0,46.8966,47.0219,46.8518,47.004,63039.0
2022-09-20 10:45:00,52.48,52.64,52.42,52.63,25478.0,46.9951,47.1384,46.9413,47.1294,25478.0
2022-09-20 10:50:00,52.62,52.78,52.62,52.73,41405.0,47.1204,47.2637,47.1204,47.2189,41405.0
2022-09-20 10:55:00,52.73,52.77,52.68,52.68,28050.0,47.2189,47.2548,47.1742,47.1742,28050.0
2022-09-20 11:00:00,52.69,52.69,52.54,52.61,51186.0,47.1831,47.1831,47.0488,47.1115,51186.0
2022-09-20 11:05:00,52.62,52.71,52.57,52.68,35430.0,47.1204,47.201,47.0757,47.1742,35430.0
2022-09-20 11:10:00,52.68,52.71,52.58,52.58,26821.0,47.1742,47.201,47.0846,47.0846,26821.0
2022-09-20 11:15:00,52.58,52.65,52.55,52.58,29552.0,47.0846,47.1473,47.0578,47.0846,29552.0
2022-09-20 11:20:00,52.57,52.62,52.52,52.58,28283.0,47.0757,47.1204,47.0309,47.0846,28283.0
2022-09-20 11:25:00,52.57,52.59,52.45,52.46,45675.0,47.0757,47.0936,46.9682,46.9772,45675.0
2022-09-20 11:30:00,52.46,52.51,52.4,52.5,98665.0,46.9772,47.0219,46.9234,47.013,98665.0
2022-09-20 11:35:00,52.5,52.51,52.44,52.47,48473.0,47.013,47.0219,46.9593,46.9861,48473.0
2022-09-20 11:40:00,52.47,52.53,52.43,52.52,24190.0,46.9861,47.0398,46.9503,47.0309,24190.0
2022-09-20 11:45:00,52.51,52.55,52.46,52.48,12906.0,47.0219,47.0578,46.9772,46.9951,12906.0
2022-09-20 11:50:00,52.48,52.53,52.44,52.52,15474.0,46.9951,47.0398,46.9593,47.0309,15474.0
2022-09-20 11:55:00,52.52,52.55,52.5,52.53,23265.0,47.0309,47.0578,47.013,47.0398,23265.0
2022-09-20 12:00:00,52.54,52.61,52.53,52.61,13878.0,47.0488,47.1115,47.0398,47.1115,13878.0
2022-09-20 12:05:00,52.62,52.67,52.61,52.63,11903.0,47.1204,47.1652,47.1115,47.1294,11903.0
2022-09-20 12:10:00,52.62,52.64,52.58,52.61,30535.0,47.1204,47.1384,47.0846,47.1115,30535.0
2022-09-20 12:15:00,52.6,52.62,52.53,52.55,10303.0,47.1025,47.1204,47.0398,47.0578,10303.0
2022-09-20 12:20:00,52.55,52.58,52.53,52.54,7981.0,47.0578,47.0846,47.0398,47.0488,7981.0
2022-09-20 12:25:00,52.53,52.53,52.45,52.47,35116.0,47.0398,47.0398,46.9682,46.9861,35116.0
2022-09-20 12:30:00,52.46,52.5,52.45,52.46,13383.0,46.9772,47.013,46.9682,46.9772,13383.0
2022-09-20 12:35:00,52.46,52.5,52.43,52.44,12197.0,46.9772,47.013,46.9503,46.9593,12197.0
2022-09-20 12:40:00,52.44,52.45,52.39,52.42,15423.0,46.9593,46.9682,46.9145,46.9413,15423.0
2022-09-20 12:45:00,52.41,52.45,52.39,52.4,12220.0,46.9324,46.9682,46.9145,46.9234,12220.0
2022-09-20 12:50:00,52.41,52.47,52.38,52.47,43968.0,46.9324,46.9861,46.9055,46.9861,43968.0
2022-09-20 12:55:00,52.46,52.57,52.45,52.55,60363.0,46.9772,47.0757,46.9682,47.0578,60363.0
2022-09-20 13:00:00,52.56,52.57,52.51,52.51,15945.0,47.0667,47.0757,47.0219,47.0219,15945.0
2022-09-20 13:05:00,52.51,52.52,52.47,52.48,13072.0,47.0219,47.0309,46.9861,46.9951,13072.0
2022-09-20 13:10:00,52.46,52.48,52.42,52.46,26609.0,46.9772,46.9951,46.9413,46.9772,26609.0
2022-09-20 13:15:00,52.46,52.47,52.42,52.47,10863.0,46.9772,46.9861,46.9413,46.9861,10863.0
2022-09-20 13:20:00,52.47,52.55,52.46,52.54,70947.0,46.9861,47.0578,46.9772,47.0488,70947.0
2022-09-20 13:25:00,52.54,52.56,52.47,52.52,30567.0,47.0488,47.0667,46.9861,47.0309,30567.0
2022-09-20 13:30:00,52.52,52.52,52.35,52.38,24979.0,47.0309,47.0309,46.8787,46.9055,24979.0
2022-09-20 13:35:00,52.37,52.45,52.37,52.44,40015.0,46.8966,46.9682,46.8966,46.9593,40015.0
2022-09-20 13:40:00,52.43,52.56,52.42,52.53,29385.0,46.9503,47.0667,46.9413,47.0398,29385.0
2022-09-20 13:45:00,52.53,52.54,52.49,52.5,23357.0,47.0398,47.0488,47.004,47.013,23357.0
2022-09-20 13:50:00,52.51,52.56,52.47,52.55,23385.0,47.0219,47.0667,46.9861,47.0578,23385.0
2022-09-20 13:55:00,52.55,52.57,52.45,52.5,40454.0,47.0578,47.0757,46.9682,47.013,40454.0
2022-09-20 14:00:00,52.51,52.57,52.51,52.56,14195.0,47.0219,47.0757,47.0219,47.0667,14195.0
2022-09-20 14:05:00,52.57,52.58,52.52,52.57,46921.0,47.0757,47.0846,47.0309,47.0757,46921.0
2022-09-20 14:10:00,52.56,52.57,52.49,52.5,31835.0,47.0667,47.0757,47.004,47.013,31835.0
2022-09-20 14:15:00,52.49,52.49,52.37,52.44,9193.0,47.004,47.004,46.8966,46.9593,9193.0
2022-09-20 14:20:00,52.44,52.5,52.39,52.49,13002.0,46.9593,47.013,46.9145,47.004,13002.0
2022-09-20 14:25:00,52.49,52.53,52.48,52.5,21818.0,47.004,47.0398,46.9951,47.013,21818.0
2022-09-20 14:30:00,52.49,52.5,52.39,52.41,21537.0,47.004,47.013,46.9145,46.9324,21537.0
2022-09-20 14:35:00,52.4,52.4,52.34,52.35,22711.0,46.9234,46.9234,46.8697,46.8787,22711.0
2022-09-20 14:40:00,52.36,52.36,52.27,52.34,20581.0,46.8876,46.8876,46.807,46.8697,20581.0
2022-09-20 14:45:00,52.33,52.46,52.33,52.4,79425.0,46.8608,46.9772,46.8608,46.9234,79425.0
2022-09-20 14:50:00,52.39,52.42,52.35,52.37,12607.0,46.9145,46.9413,46.8787,46.8966,12607.0
2022-09-20 14:55:00,52.36,52.48,52.36,52.45,11476.0,46.8876,46.9951,46.8876,46.9682,11476.0
2022-09-20 15:00:00,52.46,52.53,52.44,52.5,11004.0,46.9772,47.0398,46.9593,47.013,11004.0
2022-09-20 15:05:00,52.5,52.51,52.41,52.43,17069.0,47.013,47.0219,46.9324,46.9503,17069.0
2022-09-20 15:10:00,52.42,52.5,52.42,52.49,30058.0,46.9413,47.013,46.9413,47.004,30058.0
2022-09-20 15:15:00,52.5,52.51,52.45,52.51,32754.0,47.013,47.0219,46.9682,47.0219,32754.0
2022-09-20 15:20:00,52.52,52.58,52.5,52.57,37677.0,47.0309,47.0846,47.013,47.0757,37677.0
2022-09-20 15:25:00,52.57,52.61,52.54,52.59,13077.0,47.0757,47.1115,47.0488,47.0936,13077.0
2022-09-20 15:30:00,52.59,52.69,52.54,52.68,28265.0,47.0936,47.1831,47.0488,47.1742,28265.0
2022-09-20 15:35:00,52.69,52.77,52.65,52.74,22930.0,47.1831,47.2548,47.1473,47.2279,22930.0
2022-09-20 15:40:00,52.75,52.81,52.71,52.8,26262.0,47.2369,47.2906,47.201,47.2816,26262.0
2022-09-20 15:45:00,52.81,52.87,52.79,52.8,73523.0,47.2906,47.3443,47.2727,47.2816,73523.0
2022-09-20 15:50:00,52.8,52.83,52.75,52.8,109844.0,47.2816,47.3085,47.2369,47.2816,109844.0
2022-09-20 15:55:00,52.8,52.85,52.74,52.84,256124.0,47.2816,47.3264,47.2279,47.3174,256124.0
2022-09-21 09:30:00,53.45,53.59,53.2,53.22,201768.0,47.8637,47.9891,47.6398,47.6577,201768.0
2022-09-21 09:35:00,53.22,53.35,53.16,53.26,88256.0,47.6577,47.7741,47.604,47.6936,88256.0
2022-09-21 09:40:00,53.25,53.3,53.08,53.12,33100.0,47.6846,47.7294,47.5324,47.5682,33100.0
2022-09-21 09:45:00,53.13,53.23,53.12,53.17,63248.0,47.5771,47.6667,47.5682,47.613,63248.0
2022-09-21 09:50:00,53.16,53.16,53.07,53.07,51456.0,47.604,47.604,47.5234,47.5234,51456.0
2022-09-21 09:55:00,53.09,53.12,52.88,52.88,23992.0,47.5413,47.5682,47.3533,47.3533,23992.0
2022-09-21 10:00:00,52.88,52.92,52.69,52.72,76811.0,47.3533,47.3891,47.1831,47.21,76811.0
2022-09-21 10:05:00,52.72,52.79,52.68,52.75,42779.0,47.21,47.2727,47.1742,47.2369,42779.0
2022-09-21 10:10:00,52.74,52.87,52.72,52.8,42586.0,47.2279,47.3443,47.21,47.2816,42586.0
2022-09-21 10:15:00,52.8,52.95,52.74,52.93,60530.0,47.2816,47.416,47.2279,47.398,60530.0
2022-09-21 10:20:00,52.93,53.04,52.86,53.03,89522.0,47.398,47.4965,47.3354,47.4876,89522.0
2022-09-21 10:25:00,53.03,53.03,52.92,52.98,20277.0,47.4876,47.4876,47.3891,47.4428,20277.0
2022-09-21 10:30:00,53.02,53.06,52.93,52.99,26417.0,47.4786,47.5145,47.398,47.4518,26417.0
2022-09-21 10:35:00,52.98,53.01,52.93,52.98,29037.0,47.4428,47.4697,47.398,47.4428,29037.0
2022-09-21 10:40:00,52.98,52.98,52.85,52.85,40376.0,47.4428,47.4428,47.3264,47.3264,40376.0
2022-09-21 10:45:00,52.84,52.87,52.82,52.87,15920.0,47.3174,47.3443,47.2995,47.3443,15920.0
2022-09-21 10:50:00,52.87,52.89,52.8,52.88,21360.0,47.3443,47.3622,47.2816,47.3533,21360.0
2022-09-21 10:55:00,52.89,52.93,52.87,52.89,26138.0,47.3622,47.398,47.3443,47.3622,26138.0
2022-09-21 11:00:00,52.9,52.92,52.82,52.87,18002.0,47.3712,47.3891,47.2995,47.3443,18002.0
2022-09-21 11:05:00,52.87,52.88,52.81,52.85,36486.0,47.3443,47.3533,47.2906,47.3264,36486.0
2022-09-21 11:10:00,52.85,52.87,52.81,52.86,23165.0,47.3264,47.3443,47.2906,47.3354,23165.0
2022-09-21 11:15:00,52.87,52.91,52.84,52.9,36543.0,47.3443,47.3801,47.3174,47.3712,36543.0
2022-09-21 11:20:00,52.9,52.96,52.85,52.95,42535.0,47.3712,47.4249,47.3264,47.416,42535.0
2022-09-21 11:25:00,52.94,53.06,52.94,52.99,34873.0,47.407,47.5145,47.407,47.4518,34873.0
2022-09-21 11:30:00,52.99,53.07,52.97,52.97,90891.0,47.4518,47.5234,47.4339,47.4339,90891.0
2022-09-21 11:35:00,52.98,53.02,52.95,53.0,26892.0,47.4428,47.4786,47.416,47.4607,26892.0
2022-09-21 11:40:00,53.0,53.06,52.98,53.01,26300.0,47.4607,47.5145,47.4428,47.4697,26300.0
2022-09-21 11:45:00,53.01,53.02,52.99,53.0,6941.0,47.4697,47.4786,47.4518,47.4607,6941.0
2022-09-21 11:50:00,53.01,53.06,52.98,53.05,14812.0,47.4697,47.5145,47.4428,47.5055,14812.0
2022-09-21 11:55:00,53.06,53.09,53.05,53.09,9128.0,47.5145,47.5413,47.5055,47.5413,9128.0
2022-09-21 12:00:00,53.07,53.07,53.01,53.04,9187.0,47.5234,47.5234,47.4697,47.4965,9187.0
2022-09-21 12:05:00,53.05,53.09,53.02,53.07,12817.0,47.5055,47.5413,47.4786,47.5234,12817.0
2022-09-21 12:10:00,53.07,53.1,53.05,53.05,7204.0,47.5234,47.5503,47.5055,47.5055,7204.0
2022-09-21 12:15:00,53.05,53.09,52.97,52.99,14421.0,47.5055,47.5413,47.4339,47.4518,14421.0
2022-09-21 12:20:00,52.99,53.03,52.98,52.99,17700.0,47.4518,47.4876,47.4428,47.4518,17700.0
2022-09-21 12:25:00,52.98,53.02,52.97,53.02,12528.0,47.4428,47.4786,47.4339,47.4786,12528.0
2022-09-21 12:30:00,53.02,53.03,52.99,53.02,6612.0,47.4786,47.4876,47.4518,47.4786,6612.0
2022-09-21 12:35:00,53.04,53.06,53.01,53.03,9106.0,47.4965,47.5145,47.4697,47.4876,9106.0
2022-09-21 12:40:00,53.03,53.04,52.98,52.98,7119.0,47.4876,47.4965,47.4428,47.4428,7119.0
2022-09-21 12:45:00,52.98,52.99,52.94,52.99,10849.0,47.4428,47.4518,47.407,47.4518,10849.0
2022-09-21 12:50:00,52.98,52.99,52.95,52.95,14093.0,47.4428,47.4518,47.416,47.416,14093.0
2022-09-21 12:55:00,52.94,53.0,52.92,53.0,10702.0,47.407,47.4607,47.3891,47.4607,10702.0
2022-09-21 13:00:00,53.0,53.02,52.97,52.98,8638.0,47.4607,47.4786,47.4339,47.4428,8638.0
2022-09-21 13:05:00,52.98,53.05,52.96,53.05,16761.0,47.4428,47.5055,47.4249,47.5055,16761.0
2022-09-21 13:10:00,53.04,53.06,52.99,53.02,10891.0,47.4965,47.5145,47.4518,47.4786,10891.0
2022-09-21 13:15:00,53.01,53.02,52.98,53.01,10655.0,47.4697,47.4786,47.4428,47.4697,10655.0
2022-09-21 13:20:00,53.01,53.05,53.0,53.04,16036.0,47.4697,47.5055,47.4607,47.4965,16036.0
2022-09-21 13:25:00,53.04,53.07,53.03,53.06,7966.0,47.4965,47.5234,47.4876,47.5145,7966.0
2022-09-21 13:30:00,53.07,53.13,53.04,53.07,29724.0,47.5234,47.5771,47.4965,47.5234,29724.0
2022-09-21 13:35:00,53.07,53.11,53.04,53.11,14050.0,47.5234,47.5592,47.4965,47.5592,14050.0
2022-09-21 13:40:00,53.12,53.13,53.05,53.08,7537.0,47.5682,47.5771,47.5055,47.5324,7537.0
2022-09-21 13:45:00,53.08,53.11,53.04,53.06,6314.0,47.5324,47.5592,47.4965,47.5145,6314.0
2022-09-21 13:50:00,53.07,53.1,53.05,53.1,10446.0,47.5234,47.5503,47.5055,47.5503,10446.0
2022-09-21 13:55:00,53.09,53.12,53.07,53.12,14723.0,47.5413,47.5682,47.5234,47.5682,14723.0
2022-09-21 14:00:00,53.12,53.12,52.63,52.64,75364.0,47.5682,47.5682,47.1294,47.1384,75364.0
2022-09-21 14:05:00,52.61,52.85,52.56,52.79,87976.0,47.1115,47.3264,47.0667,47.2727,87976.0
2022-09-21 14:10:00,52.77,52.81,52.58,52.6,74615.0,47.2548,47.2906,47.0846,47.1025,74615.0
2022-09-21 14:15:00,52.59,52.66,52.51,52.59,56748.0,47.0936,47.1563,47.0219,47.0936,56748.0
2022-09-21 14:20:00,52.59,52.74,52.59,52.73,36477.0,47.0936,47.2279,47.0936,47.2189,36477.0
2022-09-21 14:25:00,52.72,52.76,52.67,52.68,33868.0,47.21,47.2458,47.1652,47.1742,33868.0
2022-09-21 14:30:00,52.69,53.11,52.57,53.08,57288.0,47.1831,47.5592,47.0757,47.5324,57288.0
2022-09-21 14:35:00,53.07,53.18,52.91,52.94,71092.0,47.5234,47.6219,47.3801,47.407,71092.0
2022-09-21 14:40:00,52.95,53.34,52.87,53.32,78024.0,47.416,47.7652,47.3443,47.7473,78024.0
2022-09-21 14:45:00,53.34,53.42,53.04,53.11,47962.0,47.7652,47.8368,47.4965,47.5592,47962.0
2022-09-21 14:50:00,53.11,53.31,53.04,53.29,66506.0,47.5592,47.7383,47.4965,47.7204,66506.0
2022-09-21 14:55:00,53.33,53.37,53.23,53.27,41631.0,47.7562,47.7921,47.6667,47.7025,41631.0
2022-09-21 15:00:00,53.28,53.32,53.11,53.14,15961.0,47.7115,47.7473,47.5592,47.5861,15961.0
2022-09-21 15:05:00,53.13,53.19,53.01,53.02,19465.0,47.5771,47.6309,47.4697,47.4786,19465.0
2022-09-21 15:10:00,53.0,53.03,52.67,52.98,49086.0,47.4607,47.4876,47.1652,47.4428,49086.0
2022-09-21 15:15:00,52.99,53.06,52.82,52.85,57499.0,47.4518,47.5145,47.2995,47.3264,57499.0
2022-09-21 15:20:00,52.83,52.83,52.7,52.74,39326.0,47.3085,47.3085,47.1921,47.2279,39326.0
2022-09-21 15:25:00,52.72,52.72,52.53,52.58,62252.0,47.21,47.21,47.0398,47.0846,62252.0
2022-09-21 15:30:00,52.57,52.67,52.48,52.64,80239.0,47.0757,47.1652,46.9951,47.1384,80239.0
2022-09-21 15:35:00,52.64,52.64,52.43,52.45,65153.0,47.1384,47.1384,46.9503,46.9682,65153.0
2022-09-21 15:40:00,52.44,52.49,52.37,52.37,110573.0,46.9593,47.004,46.8966,46.8966,110573.0
2022-09-21 15:45:00,52.37,52.46,52.36,52.41,126324.0,46.8966,46.9772,46.8876,46.9324,126324.0
2022-09-21 15:50:00,52.42,52.49,52.35,52.41,167266.0,46.9413,47.004,46.8787,46.9324,167266.0
2022-09-21 15:55:00,52.4,52.4,52.3,52.36,287738.0,46.9234,46.9234,46.8339,46.8876,287738.0
2022-09-22 09:30:00,53.05,53.36,53.05,53.24,200152.0,47.5055,47.7831,47.5055,47.6756,200152.0
2022-09-22 09:35:00,53.24,53.39,53.19,53.19,54441.0,47.6756,47.81,47.6309,47.6309,54441.0
2022-09-22 09:40:00,53.22,53.29,53.05,53.09,60377.0,47.6577,47.7204,47.5055,47.5413,60377.0
2022-09-22 09:45:00,53.07,53.17,52.9,52.9,44329.0,47.5234,47.613,47.3712,47.3712,44329.0
2022-09-22 09:50:00,52.89,52.96,52.77,52.77,54710.0,47.3622,47.4249,47.2548,47.2548,54710.0
2022-09-22 09:55:00,52.78,52.81,52.63,52.66,56182.0,47.2637,47.2906,47.1294,47.1563,56182.0
2022-09-22 10:00:00,52.66,52.69,52.45,52.48,51907.0,47.1563,47.1831,46.9682,46.9951,51907.0
2022-09-22 10:05:00,52.47,52.61,52.47,52.61,63674.0,46.9861,47.1115,46.9861,47.1115,63674.0
2022-09-22 10:10:00,52.58,52.89,52.51,52.89,94479.0,47.0846,47.3622,47.0219,47.3622,94479.0
2022-09-22 10:15:00,52.9,52.93,52.65,52.7,40555.0,47.3712,47.398,47.1473,47.1921,40555.0
2022-09-22 10:20:00,52.7,52.74,52.63,52.66,43874.0,47.1921,47.2279,47.1294,47.1563,43874.0
2022-09-22 10:25:00,52.65,52.84,52.62,52.83,42958.0,47.1473,47.3174,47.1204,47.3085,42958.0
2022-09-22 10:30:00,52.83,52.88,52.66,52.72,39349.0,47.3085,47.3533,47.1563,47.21,39349.0
2022-09-22 10:35:00,52.73,52.74,52.64,52.71,29321.0,47.2189,47.2279,47.1384,47.201,29321.0
2022-09-22 10:40:00,52.71,52.77,52.67,52.68,31076.0,47.201,47.2548,47.1652,47.1742,31076.0
2022-09-22 10:45:00,52.68,52.76,52.67,52.73,34931.0,47.1742,47.2458,47.1652,47.2189,34931.0
2022-09-22 10:50:00,52.72,52.72,52.61,52.62,46903.0,47.21,47.21,47.1115,47.1204,46903.0
2022-09-22 10:55:00,52.62,52.68,52.59,52.62,40630.0,47.1204,47.1742,47.0936,47.1204,40630.0
2022-09-22 11:00:00,52.6,52.63,52.55,52.59,54026.0,47.1025,47.1294,47.0578,47.0936,54026.0
2022-09-22 11:05:00,52.59,52.73,52.58,52.73,61162.0,47.0936,47.2189,47.0846,47.2189,61162.0
2022-09-22 11:10:00,52.71,52.71,52.57,52.59,14210.0,47.201,47.201,47.0757,47.0936,14210.0
2022-09-22 11:15:00,52.59,52.67,52.58,52.63,38007.0,47.0936,47.1652,47.0846,47.1294,38007.0
2022-09-22 11:20:00,52.63,52.7,52.58,52.67,61188.0,47.1294,47.1921,47.0846,47.1652,61188.0
2022-09-22 11:25:00,52.69,52.75,52.64,52.64,26003.0,47.1831,47.2369,47.1384,47.1384,26003.0
2022-09-22 11:30:00,52.65,52.77,52.64,52.7,41623.0,47.1473,47.2548,47.1384,47.1921,41623.0
2022-09-22 11:35:00,52.69,52.73,52.63,52.66,16695.0,47.1831,47.2189,47.1294,47.1563,16695.0
2022-09-22 11:40:00,52.65,52.68,52.57,52.59,19870.0,47.1473,47.1742,47.0757,47.0936,19870.0
2022-09-22 11:45:00,52.57,52.66,52.56,52.66,42841.0,47.0757,47.1563,47.0667,47.1563,42841.0
2022-09-22 11:50:00,52.65,52.72,52.62,52.63,23846.0,47.1473,47.21,47.1204,47.1294,23846.0
2022-09-22 11:55:00,52.62,52.62,52.51,52.52,16783.0,47.1204,47.1204,47.0219,47.0309,16783.0
2022-09-22 12:00:00,52.52,52.55,52.49,52.49,16937.0,47.0309,47.0578,47.004,47.004,16937.0
2022-09-22 12:05:00,52.48,52.58,52.46,52.57,16667.0,46.9951,47.0846,46.9772,47.0757,16667.0
2022-09-22 12:10:00,52.57,52.6,52.54,52.57,22134.0,47.0757,47.1025,47.0488,47.0757,22134.0
2022-09-22 12:15:00,52.57,52.67,52.56,52.64,12937.0,47.0757,47.1652,47.0667,47.1384,12937.0
2022-09-22 12:20:00,52.63,52.67,52.58,52.66,24412.0,47.1294,47.1652,47.0846,47.1563,24412.0
2022-09-22 12:25:00,52.66,52.66,52.55,52.55,14707.0,47.1563,47.1563,47.0578,47.0578,14707.0
2022-09-22 12:30:00,52.55,52.56,52.5,52.52,33261.0,47.0578,47.0667,47.013,47.0309,33261.0
2022-09-22 12:35:00,52.51,52.56,52.48,52.51,18419.0,47.0219,47.0667,46.9951,47.0219,18419.0
2022-09-22 12:40:00,52.53,52.63,52.51,52.6,36084.0,47.0398,47.1294,47.0219,47.1025,36084.0
2022-09-22 12:45:00,52.59,52.63,52.55,52.57,8255.0,47.0936,47.1294,47.0578,47.0757,8255.0
2022-09-22 12:50:00,52.56,52.66,52.56,52.62,22313.0,47.0667,47.1563,47.0667,47.1204,22313.0
2022-09-22 12:55:00,52.62,52.65,52.54,52.58,22926.0,47.1204,47.1473,47.0488,47.0846,22926.0
2022-09-22 13:00:00,52.58,52.61,52.57,52.6,8768.0,47.0846,47.1115,47.0757,47.1025,8768.0
2022-09-22 13:05:00,52.6,52.61,52.5,52.54,10943.0,47.1025,47.1115,47.013,47.0488,10943.0
2022-09-22 13:10:00,52.53,52.56,52.49,52.51,11198.0,47.0398,47.0667,47.004,47.0219,11198.0
2022-09-22 13:15:00,52.48,52.56,52.47,52.55,14090.0,46.9951,47.0667,46.9861,47.0578,14090.0
2022-09-22 13:20:00,52.55,52.57,52.49,52.49,17394.0,47.0578,47.0757,47.004,47.004,17394.0
2022-09-22 13:25:00,52.5,52.55,52.49,52.55,10908.0,47.013,47.0578,47.004,47.0578,10908.0
2022-09-22 13:30:00,52.55,52.61,52.53,52.59,15072.0,47.0578,47.1115,47.0398,47.0936,15072.0
2022-09-22 13:35:00,52.59,52.63,52.58,52.61,13119.0,47.0936,47.1294,47.0846,47.1115,13119.0
2022-09-22 13:40:00,52.62,52.63,52.54,52.54,14158.0,47.1204,47.1294,47.0488,47.0488,14158.0
2022-09-22 13:45:00,52.54,52.56,52.51,52.53,15237.0,47.0488,47.0667,47.0219,47.0398,15237.0
2022-09-22 13:50:00,52.53,52.58,52.52,52.56,12552.0,47.0398,47.0846,47.0309,47.0667,12552.0
2022-09-22 13:55:00,52.55,52.59,52.51,52.53,13631.0,47.0578,47.0936,47.0219,47.0398,13631.0
2022-09-22 14:00:00,52.51,52.52,52.45,52.47,13571.0,47.0219,47.0309,46.9682,46.9861,13571.0
2022-09-22 14:05:00,52.47,52.51,52.43,52.44,16157.0,46.9861,47.0219,46.9503,46.9593,16157.0
2022-09-22 14:10:00,52.44,52.5,52.43,52.46,11327.0,46.9593,47.013,46.9503,46.9772,11327.0
2022-09-22 14:15:00,52.44,52.47,52.43,52.46,13825.0,46.9593,46.9861,46.9503,46.9772,13825.0
2022-09-22 14:20:00,52.48,52.48,52.42,52.46,13586.0,46.9951,46.9951,46.9413,46.9772,13586.0
2022-09-22 14:25:00,52.46,52.53,52.44,52.5,11152.0,46.9772,47.0398,46.9593,47.013,11152.0
2022-09-22 14:30:00,52.5,52.55,52.49,52.52,17045.0,47.013,47.0578,47.004,47.0309,17045.0
2022-09-22 14:35:00,52.53,52.53,52.49,52.52,19429.0,47.0398,47.0398,47.004,47.0309,19429.0
2022-09-22 14:40:00,52.52,52.53,52.49,52.51,15812.0,47.0309,47.0398,47.004,47.0219,15812.0
2022-09-22 14:45:00,52.5,52.5,52.42,52.45,40428.0,47.013,47.013,46.9413,46.9682,40428.0
2022-09-22 14:50:00,52.47,52.56,52.46,52.53,19973.0,46.9861,47.0667,46.9772,47.0398,19973.0
2022-09-22 14:55:00,52.52,52.54,52.49,52.53,15354.0,47.0309,47.0488,47.004,47.0398,15354.0
2022-09-22 15:00:00,52.53,52.64,52.53,52.59,40442.0,47.0398,47.1384,47.0398,47.0936,40442.0
2022-09-22 15:05:00,52.59,52.62,52.57,52.61,19877.0,47.0936,47.1204,47.0757,47.1115,19877.0
2022-09-22 15:10:00,52.62,52.69,52.59,52.68,30014.0,47.1204,47.1831,47.0936,47.1742,30014.0
2022-09-22 15:15:00,52.68,52.68,52.59,52.59,26586.0,47.1742,47.1742,47.0936,47.0936,26586.0
2022-09-22 15:20:00,52.6,52.6,52.5,52.5,21960.0,47.1025,47.1025,47.013,47.013,21960.0
2022-09-22 15:25:00,52.5,52.56,52.47,52.55,28658.0,47.013,47.0667,46.9861,47.0578,28658.0
2022-09-22 15:30:00,52.56,52.61,52.54,52.58,48702.0,47.0667,47.1115,47.0488,47.0846,48702.0
2022-09-22 15:35:00,52.58,52.62,52.54,52.55,34469.0,47.0846,47.1204,47.0488,47.0578,34469.0
2022-09-22 15:40:00,52.55,52.6,52.52,52.59,62275.0,47.0578,47.1025,47.0309,47.0936,62275.0
2022-09-22 15:45:00,52.59,52.64,52.57,52.64,80170.0,47.0936,47.1384,47.0757,47.1384,80170.0
2022-09-22 15:50:00,52.63,52.64,52.44,52.44,105472.0,47.1294,47.1384,46.9593,46.9593,105472.0
2022-09-22 15:55:00,52.44,52.45,52.34,52.36,263108.0,46.9593,46.9682,46.8697,46.8876,263108.0
2022-09-23 09:30:00,49.56,49.59,49.13,49.23,371994.0,44.3803,44.4071,43.9952,44.0847,371994.0
2022-09-23 09:35:00,49.24,49.24,48.99,49.05,181721.0,44.0937,44.0937,43.8698,43.9236,181721.0
2022-09-23 09:40:00,49.07,49.1,48.75,48.77,198109.0,43.9415,43.9683,43.6549,43.6728,198109.0
2022-09-23 09:45:00,48.75,48.92,48.65,48.74,195437.0,43.6549,43.8071,43.5654,43.646,195437.0
2022-09-23 09:50:00,48.74,48.77,48.54,48.57,124423.0,43.646,43.6728,43.4669,43.4937,124423.0
2022-09-23 09:55:00,48.56,48.88,48.54,48.79,176833.0,43.4848,43.7713,43.4669,43.6907,176833.0
2022-09-23 10:00:00,48.78,48.78,48.5,48.67,141011.0,43.6818,43.6818,43.431,43.5833,141011.0
2022-09-23 10:05:00,48.67,48.89,48.67,48.89,82068.0,43.5833,43.7803,43.5833,43.7803,82068.0
2022-09-23 10:10:00,48.87,48.93,48.66,48.77,93434.0,43.7624,43.8161,43.5743,43.6728,93434.0
2022-09-23 10:15:00,48.76,48.76,48.54,48.58,170105.0,43.6639,43.6639,43.4669,43.5027,170105.0
2022-09-23 10:20:00,48.57,48.6,48.43,48.45,112077.0,43.4937,43.5206,43.3684,43.3863,112077.0
2022-09-23 10:25:00,48.44,48.56,48.35,48.51,87613.0,43.3773,43.4848,43.2967,43.44,87613.0
2022-09-23 10:30:00,48.51,48.53,48.33,48.34,91311.0,43.44,43.4579,43.2788,43.2878,91311.0
2022-09-23 10:35:00,48.34,48.4,48.28,48.28,91896.0,43.2878,43.3415,43.234,43.234,91896.0
2022-09-23 10:40:00,48.28,48.38,48.19,48.27,112185.0,43.234,43.3236,43.1534,43.2251,112185.0
2022-09-23 10:45:00,48.28,48.3,48.18,48.21,93914.0,43.234,43.2519,43.1445,43.1714,93914.0
2022-09-23 10:50:00,48.21,48.23,48.07,48.18,66838.0,43.1714,43.1893,43.046,43.1445,66838.0
2022-09-23 10:55:00,48.18,48.27,48.15,48.26,175171.0,43.1445,43.2251,43.1176,43.2161,175171.0
2022-09-23 11:00:00,48.26,48.47,48.24,48.46,159807.0,43.2161,43.4042,43.1982,43.3952,159807.0
2022-09-23 11:05:00,48.47,48.55,48.37,48.44,225720.0,43.4042,43.4758,43.3146,43.3773,225720.0
2022-09-23 11:10:00,48.42,48.53,48.36,48.39,108325.0,43.3594,43.4579,43.3057,43.3325,108325.0
2022-09-23 11:15:00,48.38,48.53,48.37,48.5,97143.0,43.3236,43.4579,43.3146,43.431,97143.0
2022-09-23 11:20:00,48.5,48.53,48.45,48.53,141370.0,43.431,43.4579,43.3863,43.4579,141370.0
2022-09-23 11:25:00,48.53,48.55,48.47,48.48,131393.0,43.4579,43.4758,43.4042,43.4131,131393.0
2022-09-23 11:30:00,48.49,48.55,48.41,48.42,160685.0,43.4221,43.4758,43.3504,43.3594,160685.0
2022-09-23 11:35:00,48.41,48.43,48.32,48.35,147452.0,43.3504,43.3684,43.2699,43.2967,147452.0
2022-09-23 11:40:00,48.34,48.34,48.23,48.26,101458.0,43.2878,43.2878,43.1893,43.2161,101458.0
2022-09-23 11:45:00,48.26,48.33,48.2,48.32,87811.0,43.2161,43.2788,43.1624,43.2699,87811.0
2022-09-23 11:50:00,48.32,48.44,48.32,48.36,55796.0,43.2699,43.3773,43.2699,43.3057,55796.0
2022-09-23 11:55:00,48.36,48.4,48.33,48.38,49730.0,43.3057,43.3415,43.2788,43.3236,49730.0
2022-09-23 12:00:00,48.38,48.45,48.36,48.45,49094.0,43.3236,43.3863,43.3057,43.3863,49094.0
2022-09-23 12:05:00,48.46,48.46,48.35,48.4,108387.0,43.3952,43.3952,43.2967,43.3415,108387.0
2022-09-23 12:10:00,48.4,48.4,48.26,48.31,53610.0,43.3415,43.3415,43.2161,43.2609,53610.0
2022-09-23 12:15:00,48.3,48.34,48.13,48.16,46685.0,43.2519,43.2878,43.0997,43.1266,46685.0
2022-09-23 12:20:00,48.16,48.24,48.11,48.12,65442.0,43.1266,43.1982,43.0818,43.0908,65442.0
2022-09-23 12:25:00,48.13,48.15,48.04,48.04,52190.0,43.0997,43.1176,43.0191,43.0191,52190.0
2022-09-23 12:30:00,48.05,48.08,48.0,48.05,62969.0,43.0281,43.0549,42.9833,43.0281,62969.0
2022-09-23 12:35:00,48.05,48.11,48.02,48.05,134697.0,43.0281,43.0818,43.0012,43.0281,134697.0
2022-09-23 12:40:00,48.05,48.07,47.96,47.98,96751.0,43.0281,43.046,42.9475,42.9654,96751.0
2022-09-23 12:45:00,47.97,48.12,47.94,48.11,52307.0,42.9564,43.0908,42.9296,43.0818,52307.0
2022-09-23 12:50:00,48.11,48.25,48.1,48.25,54754.0,43.0818,43.2072,43.0728,43.2072,54754.0
2022-09-23 12:55:00,48.25,48.25,48.15,48.23,69442.0,43.2072,43.2072,43.1176,43.1893,69442.0
2022-09-23 13:00:00,48.22,48.38,48.2,48.31,124964.0,43.1803,43.3236,43.1624,43.2609,124964.0
2022-09-23 13:05:00,48.27,48.3,48.25,48.29,39582.0,43.2251,43.2519,43.2072,43.243,39582.0
2022-09-23 13:10:00,48.29,48.29,48.21,48.25,60620.0,43.243,43.243,43.1714,43.2072,60620.0
2022-09-23 13:15:00,48.24,48.35,48.23,48.34,45165.0,43.1982,43.2967,43.1893,43.2878,45165.0
2022-09-23 13:20:00,48.34,48.34,48.2,48.22,39166.0,43.2878,43.2878,43.1624,43.1803,39166.0
2022-09-23 13:25:00,48.21,48.22,48.14,48.15,58238.0,43.1714,43.1803,43.1087,43.1176,58238.0
2022-09-23 13:30:00,48.16,48.24,48.15,48.2,66061.0,43.1266,43.1982,43.1176,43.1624,66061.0
2022-09-23 13:35:00,48.2,48.21,48.13,48.15,79151.0,43.1624,43.1714,43.0997,43.1176,79151.0
2022-09-23 13:40:00,48.14,48.17,48.11,48.15,67887.0,43.1087,43.1355,43.0818,43.1176,67887.0
2022-09-23 13:45:00,48.16,48.19,48.13,48.16,36434.0,43.1266,43.1534,43.0997,43.1266,36434.0
2022-09-23 13:50:00,48.16,48.27,48.15,48.23,63841.0,43.1266,43.2251,43.1176,43.1893,63841.0
2022-09-23 13:55:00,48.23,48.3,48.21,48.26,73964.0,43.1893,43.2519,43.1714,43.2161,73964.0
2022-09-23 14:00:00,48.25,48.26,48.17,48.23,88683.0,43.2072,43.2161,43.1355,43.1893,88683.0
2022-09-23 14:05:00,48.23,48.31,48.14,48.15,75754.0,43.1893,43.2609,43.1087,43.1176,75754.0
2022-09-23 14:10:00,48.15,48.23,48.1,48.11,76997.0,43.1176,43.1893,43.0728,43.0818,76997.0
2022-09-23 14:15:00,48.11,48.11,48.05,48.07,39918.0,43.0818,43.0818,43.0281,43.046,39918.0
2022-09-23 14:20:00,48.07,48.19,48.07,48.15,44244.0,43.046,43.1534,43.046,43.1176,44244.0
2022-09-23 14:25:00,48.16,48.22,48.13,48.19,59129.0,43.1266,43.1803,43.0997,43.1534,59129.0
2022-09-23 14:30:00,48.19,48.19,48.07,48.16,82389.0,43.1534,43.1534,43.046,43.1266,82389.0
2022-09-23 14:35:00,48.15,48.16,48.06,48.09,40885.0,43.1176,43.1266,43.037,43.0639,40885.0
2022-09-23 14:40:00,48.08,48.13,48.01,48.11,74354.0,43.0549,43.0997,42.9923,43.0818,74354.0
2022-09-23 14:45:00,48.1,48.13,48.05,48.11,62764.0,43.0728,43.0997,43.0281,43.0818,62764.0
2022-09-23 14:50:00,48.1,48.1,48.01,48.05,56330.0,43.0728,43.0728,42.9923,43.0281,56330.0
2022-09-23 14:55:00,48.04,48.04,47.96,48.03,57823.0,43.0191,43.0191,42.9475,43.0102,57823.0
2022-09-23 15:00:00,48.03,48.15,47.99,48.11,67604.0,43.0102,43.1176,42.9743,43.0818,67604.0
2022-09-23 15:05:00,48.12,48.25,48.1,48.21,43163.0,43.0908,43.2072,43.0728,43.1714,43163.0
2022-09-23 15:10:00,48.22,48.24,48.14,48.21,72175.0,43.1803,43.1982,43.1087,43.1714,72175.0
2022-09-23 15:15:00,48.21,48.31,48.21,48.23,35770.0,43.1714,43.2609,43.1714,43.1893,35770.0
2022-09-23 15:20:00,48.23,48.27,48.15,48.16,79334.0,43.1893,43.2251,43.1176,43.1266,79334.0
2022-09-23 15:25:00,48.16,48.23,48.1,48.21,79946.0,43.1266,43.1893,43.0728,43.1714,79946.0
2022-09-23 15:30:00,48.21,48.23,48.06,48.16,90606.0,43.1714,43.1893,43.037,43.1266,90606.0
2022-09-23 15:35:00,48.16,48.21,48.11,48.19,102504.0,43.1266,43.1714,43.0818,43.1534,102504.0
2022-09-23 15:40:00,48.18,48.35,48.14,48.34,92784.0,43.1445,43.2967,43.1087,43.2878,92784.0
2022-09-23 15:45:00,48.35,48.42,48.32,48.33,108557.0,43.2967,43.3594,43.2699,43.2788,108557.0
2022-09-23 15:50:00,48.31,48.33,48.18,48.26,139158.0,43.2609,43.2788,43.1445,43.2161,139158.0
2022-09-23 15:55:00,48.26,48.28,48.11,48.12,653262.0,43.2161,43.234,43.0818,43.0908,653262.0
2022-09-26 09:30:00,47.24,47.72,47.07,47.59,291759.0,42.3027,42.7326,42.1505,42.6161,291759.0
2022-09-26 09:35:00,47.59,47.77,47.56,47.72,181520.0,42.6161,42.7773,42.5893,42.7326,181520.0
2022-09-26 09:40:00,47.72,47.78,47.27,47.28,128085.0,42.7326,42.7863,42.3296,42.3385,128085.0
2022-09-26 09:45:00,47.27,47.77,47.25,47.77,162244.0,42.3296,42.7773,42.3117,42.7773,162244.0
2022-09-26 09:50:00,47.79,47.9,47.74,47.76,103859.0,42.7952,42.8938,42.7505,42.7684,103859.0
2022-09-26 09:55:00,47.76,47.94,47.69,47.88,119429.0,42.7684,42.9296,42.7057,42.8758,119429.0
2022-09-26 10:00:00,47.88,47.96,47.75,47.95,59450.0,42.8758,42.9475,42.7594,42.9385,59450.0
2022-09-26 10:05:00,47.98,48.06,47.83,47.83,105962.0,42.9654,43.037,42.8311,42.8311,105962.0
2022-09-26 10:10:00,47.83,48.07,47.78,48.0,161411.0,42.8311,43.046,42.7863,42.9833,161411.0
2022-09-26 10:15:00,48.01,48.12,48.01,48.05,148902.0,42.9923,43.0908,42.9923,43.0281,148902.0
2022-09-26 10:20:00,48.05,48.19,48.04,48.19,67505.0,43.0281,43.1534,43.0191,43.1534,67505.0
2022-09-26 10:25:00,48.18,48.22,48.06,48.11,56238.0,43.1445,43.1803,43.037,43.0818,56238.0
2022-09-26 10:30:00,48.09,48.11,47.97,48.05,51015.0,43.0639,43.0818,42.9564,43.0281,51015.0
2022-09-26 10:35:00,48.05,48.14,48.03,48.12,76792.0,43.0281,43.1087,43.0102,43.0908,76792.0
2022-09-26 10:40:00,48.13,48.13,48.05,48.08,69336.0,43.0997,43.0997,43.0281,43.0549,69336.0
2022-09-26 10:45:00,48.08,48.1,47.93,47.96,82797.0,43.0549,43.0728,42.9206,42.9475,82797.0
2022-09-26 10:50:00,47.97,47.99,47.84,47.94,99591.0,42.9564,42.9743,42.84,42.9296,99591.0
2022-09-26 10:55:00,47.94,47.98,47.87,47.91,43036.0,42.9296,42.9654,42.8669,42.9027,43036.0
2022-09-26 11:00:00,47.91,47.99,47.87,47.94,47913.0,42.9027,42.9743,42.8669,42.9296,47913.0
2022-09-26 11:05:00,47.93,47.94,47.78,47.8,52878.0,42.9206,42.9296,42.7863,42.8042,52878.0
2022-09-26 11:10:00,47.79,47.96,47.77,47.96,41665.0,42.7952,42.9475,42.7773,42.9475,41665.0
2022-09-26 11:15:00,47.96,48.01,47.91,47.91,75928.0,42.9475,42.9923,42.9027,42.9027,75928.0
2022-09-26 11:20:00,47.92,48.03,47.89,47.95,35194.0,42.9117,43.0102,42.8848,42.9385,35194.0
2022-09-26 11:25:00,47.93,47.94,47.76,47.77,34802.0,42.9206,42.9296,42.7684,42.7773,34802.0
2022-09-26 11:30:00,47.77,47.82,47.39,47.4,258800.0,42.7773,42.8221,42.4371,42.446,258800.0
2022-09-26 11:35:00,47.42,47.58,47.38,47.55,96799.0,42.4639,42.6072,42.4281,42.5803,96799.0
2022-09-26 11:40:00,47.57,47.64,47.46,47.47,32708.0,42.5982,42.6609,42.4997,42.5087,32708.0
2022-09-26 11:45:00,47.46,47.5,47.39,47.46,37157.0,42.4997,42.5356,42.4371,42.4997,37157.0
2022-09-26 11:50:00,47.46,47.53,47.43,47.47,20462.0,42.4997,42.5624,42.4729,42.5087,20462.0
2022-09-26 11:55:00,47.48,47.51,47.39,47.39,31711.0,42.5176,42.5445,42.4371,42.4371,31711.0
2022-09-26 12:00:00,47.39,47.39,47.28,47.34,35451.0,42.4371,42.4371,42.3385,42.3923,35451.0
2022-09-26 12:05:00,47.33,47.35,47.29,47.33,23537.0,42.3833,42.4012,42.3475,42.3833,23537.0
2022-09-26 12:10:00,47.33,47.43,47.32,47.4,15967.0,42.3833,42.4729,42.3744,42.446,15967.0
2022-09-26 12:15:00,47.38,47.42,47.35,47.36,18585.0,42.4281,42.4639,42.4012,42.4102,18585.0
2022-09-26 12:20:00,47.36,47.36,47.28,47.29,22098.0,42.4102,42.4102,42.3385,42.3475,22098.0
2022-09-26 12:25:00,47.28,47.28,47.22,47.28,27103.0,42.3385,42.3385,42.2848,42.3385,27103.0
2022-09-26 12:30:00,47.27,47.27,47.17,47.17,25310.0,42.3296,42.3296,42.24,42.24,25310.0
2022-09-26 12:35:00,47.16,47.25,47.14,47.21,18742.0,42.2311,42.3117,42.2132,42.2759,18742.0
2022-09-26 12:40:00,47.22,47.25,47.14,47.14,32403.0,42.2848,42.3117,42.2132,42.2132,32403.0
2022-09-26 12:45:00,47.13,47.3,47.12,47.23,19784.0,42.2042,42.3565,42.1953,42.2938,19784.0
2022-09-26 12:50:00,47.23,47.3,47.22,47.25,25053.0,42.2938,42.3565,42.2848,42.3117,25053.0
2022-09-26 12:55:00,47.27,47.35,47.25,47.3,20163.0,42.3296,42.4012,42.3117,42.3565,20163.0
2022-09-26 13:00:00,47.3,47.3,47.21,47.21,27695.0,42.3565,42.3565,42.2759,42.2759,27695.0
2022-09-26 13:05:00,47.21,47.23,47.11,47.16,14436.0,42.2759,42.2938,42.1863,42.2311,14436.0
2022-09-26 13:10:00,47.16,47.16,47.04,47.04,22134.0,42.2311,42.2311,42.1236,42.1236,22134.0
2022-09-26 13:15:00,47.04,47.11,47.03,47.04,23093.0,42.1236,42.1863,42.1147,42.1236,23093.0
2022-09-26 13:20:00,47.03,47.04,46.97,46.98,29152.0,42.1147,42.1236,42.0609,42.0699,29152.0
2022-09-26 13:25:00,46.98,47.05,46.95,47.0,35497.0,42.0699,42.1326,42.043,42.0878,35497.0
2022-09-26 13:30:00,47.0,47.07,46.99,47.01,25330.0,42.0878,42.1505,42.0789,42.0968,25330.0
2022-09-26 13:35:00,47.01,47.08,47.0,47.05,26442.0,42.0968,42.1595,42.0878,42.1326,26442.0
2022-09-26 13:40:00,47.05,47.08,46.96,46.98,30723.0,42.1326,42.1595,42.052,42.0699,30723.0
2022-09-26 13:45:00,46.98,47.08,46.98,47.06,28129.0,42.0699,42.1595,42.0699,42.1415,28129.0
2022-09-26 13:50:00,47.08,47.12,47.01,47.05,39765.0,42.1595,42.1953,42.0968,42.1326,39765.0
2022-09-26 13:55:00,47.05,47.05,46.96,46.96,19506.0,42.1326,42.1326,42.052,42.052,19506.0
2022-09-26 14:00:00,46.96,47.1,46.93,47.08,21607.0,42.052,42.1774,42.0251,42.1595,21607.0
2022-09-26 14:05:00,47.08,47.11,47.02,47.04,32805.0,42.1595,42.1863,42.1057,42.1236,32805.0
2022-09-26 14:10:00,47.05,47.06,47.01,47.05,32902.0,42.1326,42.1415,42.0968,42.1326,32902.0
2022-09-26 14:15:00,47.07,47.09,47.01,47.05,34750.0,42.1505,42.1684,42.0968,42.1326,34750.0
2022-09-26 14:20:00,47.04,47.06,46.89,46.91,36748.0,42.1236,42.1415,41.9893,42.0072,36748.0
2022-09-26 14:25:00,46.91,46.91,46.82,46.83,46866.0,42.0072,42.0072,41.9266,41.9356,46866.0
2022-09-26 14:30:00,46.82,46.9,46.81,46.87,47148.0,41.9266,41.9983,41.9177,41.9714,47148.0
2022-09-26 14:35:00,46.87,46.9,46.82,46.86,32676.0,41.9714,41.9983,41.9266,41.9624,32676.0
2022-09-26 14:40:00,46.86,46.87,46.8,46.83,32260.0,41.9624,41.9714,41.9087,41.9356,32260.0
2022-09-26 14:45:00,46.83,47.04,46.82,47.04,70200.0,41.9356,42.1236,41.9266,42.1236,70200.0
2022-09-26 14:50:00,47.03,47.03,46.94,46.98,30087.0,42.1147,42.1147,42.0341,42.0699,30087.0
2022-09-26 14:55:00,47.01,47.01,46.91,46.91,23193.0,42.0968,42.0968,42.0072,42.0072,23193.0
2022-09-26 15:00:00,46.91,46.98,46.9,46.96,108962.0,42.0072,42.0699,41.9983,42.052,108962.0
2022-09-26 15:05:00,46.96,46.98,46.9,46.97,57882.0,42.052,42.0699,41.9983,42.0609,57882.0
2022-09-26 15:10:00,46.97,46.98,46.86,46.91,56776.0,42.0609,42.0699,41.9624,42.0072,56776.0
2022-09-26 15:15:00,46.9,46.95,46.83,46.92,69355.0,41.9983,42.043,41.9356,42.0162,69355.0
2022-09-26 15:20:00,46.91,46.92,46.83,46.87,35162.0,42.0072,42.0162,41.9356,41.9714,35162.0
2022-09-26 15:25:00,46.87,46.9,46.84,46.87,65883.0,41.9714,41.9983,41.9445,41.9714,65883.0
2022-09-26 15:30:00,46.88,46.88,46.74,46.82,83003.0,41.9804,41.9804,41.855,41.9266,83003.0
2022-09-26 15:35:00,46.82,46.91,46.79,46.89,76383.0,41.9266,42.0072,41.8998,41.9893,76383.0
2022-09-26 15:40:00,46.88,46.95,46.84,46.94,75312.0,41.9804,42.043,41.9445,42.0341,75312.0
2022-09-26 15:45:00,46.95,47.03,46.94,47.02,99867.0,42.043,42.1147,42.0341,42.1057,99867.0
2022-09-26 15:50:00,47.01,47.11,46.92,47.09,176463.0,42.0968,42.1863,42.0162,42.1684,176463.0
2022-09-26 15:55:00,47.08,47.08,46.8,46.82,389814.0,42.1595,42.1595,41.9087,41.9266,389814.0
2022-09-27 09:30:00,48.0,48.04,47.61,47.95,318019.0,42.9833,43.0191,42.6341,42.9385,318019.0
2022-09-27 09:35:00,47.95,48.16,47.82,48.09,106681.0,42.9385,43.1266,42.8221,43.0639,106681.0
2022-09-27 09:40:00,48.12,48.25,47.98,48.03,64373.0,43.0908,43.2072,42.9654,43.0102,64373.0
2022-09-27 09:45:00,48.02,48.02,47.78,47.93,104107.0,43.0012,43.0012,42.7863,42.9206,104107.0
2022-09-27 09:50:00,47.93,48.28,47.92,48.24,133710.0,42.9206,43.234,42.9117,43.1982,133710.0
2022-09-27 09:55:00,48.26,48.36,48.12,48.19,65962.0,43.2161,43.3057,43.0908,43.1534,65962.0
2022-09-27 10:00:00,48.22,48.23,47.96,47.99,113112.0,43.1803,43.1893,42.9475,42.9743,113112.0
2022-09-27 10:05:00,47.99,48.06,47.89,47.89,258098.0,42.9743,43.037,42.8848,42.8848,258098.0
2022-09-27 10:10:00,47.89,48.25,47.85,48.23,83350.0,42.8848,43.2072,42.849,43.1893,83350.0
2022-09-27 10:15:00,48.23,48.35,48.17,48.29,70819.0,43.1893,43.2967,43.1355,43.243,70819.0
2022-09-27 10:20:00,48.3,48.52,48.28,48.48,62499.0,43.2519,43.449,43.234,43.4131,62499.0
2022-09-27 10:25:00,48.52,48.6,48.35,48.35,77261.0,43.449,43.5206,43.2967,43.2967,77261.0
2022-09-27 10:30:00,48.36,48.58,48.35,48.53,97544.0,43.3057,43.5027,43.2967,43.4579,97544.0
2022-09-27 10:35:00,48.53,48.58,48.42,48.45,159841.0,43.4579,43.5027,43.3594,43.3863,159841.0
2022-09-27 10:40:00,48.46,48.59,48.43,48.55,43145.0,43.3952,43.5116,43.3684,43.4758,43145.0
2022-09-27 10:45:00,48.55,48.56,48.47,48.5,43483.0,43.4758,43.4848,43.4042,43.431,43483.0
2022-09-27 10:50:00,48.51,48.55,48.42,48.43,82375.0,43.44,43.4758,43.3594,43.3684,82375.0
2022-09-27 10:55:00,48.42,48.58,48.42,48.57,58812.0,43.3594,43.5027,43.3594,43.4937,58812.0
2022-09-27 11:00:00,48.56,48.6,48.48,48.58,47299.0,43.4848,43.5206,43.4131,43.5027,47299.0
2022-09-27 11:05:00,48.57,48.75,48.56,48.73,107542.0,43.4937,43.6549,43.4848,43.637,107542.0
2022-09-27 11:10:00,48.73,48.83,48.72,48.83,84475.0,43.637,43.7266,43.628,43.7266,84475.0
2022-09-27 11:15:00,48.83,49.0,48.8,48.85,286636.0,43.7266,43.8788,43.6997,43.7445,286636.0
2022-09-27 11:20:00,48.85,48.9,48.71,48.72,151350.0,43.7445,43.7892,43.6191,43.628,151350.0
2022-09-27 11:25:00,48.72,48.72,48.39,48.42,117466.0,43.628,43.628,43.3325,43.3594,117466.0
2022-09-27 11:30:00,48.38,48.44,48.29,48.35,182527.0,43.3236,43.3773,43.243,43.2967,182527.0
2022-09-27 11:35:00,48.36,48.37,48.22,48.24,67424.0,43.3057,43.3146,43.1803,43.1982,67424.0
2022-09-27 11:40:00,48.21,48.25,48.11,48.2,51914.0,43.1714,43.2072,43.0818,43.1624,51914.0
2022-09-27 11:45:00,48.21,48.22,48.14,48.15,38160.0,43.1714,43.1803,43.1087,43.1176,38160.0
2022-09-27 11:50:00,48.15,48.17,48.02,48.04,59745.0,43.1176,43.1355,43.0012,43.0191,59745.0
2022-09-27 11:55:00,48.04,48.14,48.03,48.03,26934.0,43.0191,43.1087,43.0102,43.0102,26934.0
2022-09-27 12:00:00,48.03,48.03,47.9,47.91,114999.0,43.0102,43.0102,42.8938,42.9027,114999.0
2022-09-27 12:05:00,47.92,47.92,47.82,47.85,47462.0,42.9117,42.9117,42.8221,42.849,47462.0
2022-09-27 12:10:00,47.84,47.84,47.73,47.81,78140.0,42.84,42.84,42.7415,42.8132,78140.0
2022-09-27 12:15:00,47.82,47.83,47.67,47.69,28300.0,42.8221,42.8311,42.6878,42.7057,28300.0
2022-09-27 12:20:00,47.66,47.8,47.66,47.78,25743.0,42.6788,42.8042,42.6788,42.7863,25743.0
2022-09-27 12:25:00,47.77,47.94,47.75,47.89,29209.0,42.7773,42.9296,42.7594,42.8848,29209.0
2022-09-27 12:30:00,47.89,47.94,47.86,47.91,30332.0,42.8848,42.9296,42.8579,42.9027,30332.0
2022-09-27 12:35:00,47.91,47.94,47.75,47.75,21287.0,42.9027,42.9296,42.7594,42.7594,21287.0
2022-09-27 12:40:00,47.73,47.82,47.69,47.8,23300.0,42.7415,42.8221,42.7057,42.8042,23300.0
2022-09-27 12:45:00,47.79,47.9,47.77,47.9,26515.0,42.7952,42.8938,42.7773,42.8938,26515.0
2022-09-27 12:50:00,47.89,47.94,47.76,47.94,17238.0,42.8848,42.9296,42.7684,42.9296,17238.0
2022-09-27 12:55:00,47.93,47.98,47.86,47.89,23908.0,42.9206,42.9654,42.8579,42.8848,23908.0
2022-09-27 13:00:00,47.88,47.88,47.75,47.76,25655.0,42.8758,42.8758,42.7594,42.7684,25655.0
2022-09-27 13:05:00,47.76,47.83,47.71,47.72,34135.0,42.7684,42.8311,42.7236,42.7326,34135.0
2022-09-27 13:10:00,47.72,47.81,47.67,47.8,25773.0,42.7326,42.8132,42.6878,42.8042,25773.0
2022-09-27 13:15:00,47.8,47.88,47.77,47.88,18548.0,42.8042,42.8758,42.7773,42.8758,18548.0
2022-09-27 13:20:00,47.89,47.91,47.85,47.86,23171.0,42.8848,42.9027,42.849,42.8579,23171.0
2022-09-27 13:25:00,47.86,47.86,47.79,47.83,18350.0,42.8579,42.8579,42.7952,42.8311,18350.0
2022-09-27 13:30:00,47.83,47.89,47.8,47.88,25542.0,42.8311,42.8848,42.8042,42.8758,25542.0
2022-09-27 13:35:00,47.88,47.88,47.8,47.83,27499.0,42.8758,42.8758,42.8042,42.8311,27499.0
2022-09-27 13:40:00,47.84,47.85,47.74,47.8,21634.0,42.84,42.849,42.7505,42.8042,21634.0
2022-09-27 13:45:00,47.82,47.85,47.8,47.85,22870.0,42.8221,42.849,42.8042,42.849,22870.0
2022-09-27 13:50:00,47.86,47.92,47.84,47.88,20747.0,42.8579,42.9117,42.84,42.8758,20747.0
2022-09-27 13:55:00,47.88,47.98,47.87,47.97,19537.0,42.8758,42.9654,42.8669,42.9564,19537.0
2022-09-27 14:00:00,47.98,48.0,47.92,47.98,41303.0,42.9654,42.9833,42.9117,42.9654,41303.0
2022-09-27 14:05:00,47.98,48.01,47.96,48.01,25186.0,42.9654,42.9923,42.9475,42.9923,25186.0
2022-09-27 14:10:00,48.02,48.03,47.95,47.96,29909.0,43.0012,43.0102,42.9385,42.9475,29909.0
2022-09-27 14:15:00,47.95,48.01,47.93,47.99,42415.0,42.9385,42.9923,42.9206,42.9743,42415.0
2022-09-27 14:20:00,47.98,48.04,47.97,48.04,40101.0,42.9654,43.0191,42.9564,43.0191,40101.0
2022-09-27 14:25:00,48.04,48.05,47.96,48.01,27562.0,43.0191,43.0281,42.9475,42.9923,27562.0
2022-09-27 14:30:00,48.02,48.08,48.0,48.08,66349.0,43.0012,43.0549,42.9833,43.0549,66349.0
2022-09-27 14:35:00,48.08,48.16,48.05,48.16,24657.0,43.0549,43.1266,43.0281,43.1266,24657.0
2022-09-27 14:40:00,48.18,48.2,48.13,48.14,20516.0,43.1445,43.1624,43.0997,43.1087,20516.0
2022-09-27 14:45:00,48.14,48.29,48.13,48.27,48659.0,43.1087,43.243,43.0997,43.2251,48659.0
2022-09-27 14:50:00,48.28,48.28,48.21,48.23,48189.0,43.234,43.234,43.1714,43.1893,48189.0
2022-09-27 14:55:00,48.22,48.28,48.18,48.25,19803.0,43.1803,43.234,43.1445,43.2072,19803.0
2022-09-27 15:00:00,48.24,48.24,48.11,48.21,28481.0,43.1982,43.1982,43.0818,43.1714,28481.0
2022-09-27 15:05:00,48.2,48.24,48.17,48.22,27852.0,43.1624,43.1982,43.1355,43.1803,27852.0
2022-09-27 15:10:00,48.22,48.22,48.08,48.1,75279.0,43.1803,43.1803,43.0549,43.0728,75279.0
2022-09-27 15:15:00,48.09,48.21,48.01,48.19,45785.0,43.0639,43.1714,42.9923,43.1534,45785.0
2022-09-27 15:20:00,48.19,48.23,48.14,48.2,30093.0,43.1534,43.1893,43.1087,43.1624,30093.0
2022-09-27 15:25:00,48.19,48.22,48.13,48.15,38340.0,43.1534,43.1803,43.0997,43.1176,38340.0
2022-09-27 15:30:00,48.15,48.16,48.07,48.09,48966.0,43.1176,43.1266,43.046,43.0639,48966.0
2022-09-27 15:35:00,48.09,48.11,47.97,47.99,47978.0,43.0639,43.0818,42.9564,42.9743,47978.0
2022-09-27 15:40:00,47.98,48.1,47.96,48.09,58188.0,42.9654,43.0728,42.9475,43.0639,58188.0
2022-09-27 15:45:00,48.09,48.1,48.01,48.07,59174.0,43.0639,43.0728,42.9923,43.046,59174.0
2022-09-27 15:50:00,48.06,48.17,48.04,48.13,119040.0,43.037,43.1355,43.0191,43.0997,119040.0
2022-09-27 15:55:00,48.12,48.14,48.04,48.1,323930.0,43.0908,43.1087,43.0191,43.0728,323930.0
2022-09-28 09:30:00,48.04,48.19,47.92,48.09,173378.0,43.0191,43.1534,42.9117,43.0639,173378.0
2022-09-28 09:35:00,48.1,48.24,48.08,48.15,78483.0,43.0728,43.1982,43.0549,43.1176,78483.0
2022-09-28 09:40:00,48.14,48.46,48.05,48.46,94509.0,43.1087,43.3952,43.0281,43.3952,94509.0
2022-09-28 09:45:00,48.46,48.5,48.26,48.4,72745.0,43.3952,43.431,43.2161,43.3415,72745.0
2022-09-28 09:50:00,48.4,48.56,48.33,48.46,77613.0,43.3415,43.4848,43.2788,43.3952,77613.0
2022-09-28 09:55:00,48.46,48.48,48.38,48.44,44586.0,43.3952,43.4131,43.3236,43.3773,44586.0
2022-09-28 10:00:00,48.45,48.58,48.32,48.41,100379.0,43.3863,43.5027,43.2699,43.3504,100379.0
2022-09-28 10:05:00,48.42,48.48,48.31,48.31,34792.0,43.3594,43.4131,43.2609,43.2609,34792.0
2022-09-28 10:10:00,48.33,48.5,48.33,48.5,66446.0,43.2788,43.431,43.2788,43.431,66446.0
2022-09-28 10:15:00,48.51,48.53,48.35,48.42,65897.0,43.44,43.4579,43.2967,43.3594,65897.0
2022-09-28 10:20:00,48.42,48.61,48.41,48.55,34809.0,43.3594,43.5295,43.3504,43.4758,34809.0
2022-09-28 10:25:00,48.55,48.57,48.49,48.57,74581.0,43.4758,43.4937,43.4221,43.4937,74581.0
2022-09-28 10:30:00,48.57,48.85,48.55,48.85,71419.0,43.4937,43.7445,43.4758,43.7445,71419.0
2022-09-28 10:35:00,48.86,48.87,48.65,48.66,58789.0,43.7534,43.7624,43.5654,43.5743,58789.0
2022-09-28 10:40:00,48.65,48.79,48.64,48.77,48724.0,43.5654,43.6907,43.5564,43.6728,48724.0
2022-09-28 10:45:00,48.76,48.92,48.75,48.84,51483.0,43.6639,43.8071,43.6549,43.7355,51483.0
2022-09-28 10:50:00,48.84,48.84,48.65,48.76,50223.0,43.7355,43.7355,43.5654,43.6639,50223.0
2022-09-28 10:55:00,48.75,48.79,48.68,48.78,34527.0,43.6549,43.6907,43.5922,43.6818,34527.0
2022-09-28 11:00:00,48.77,48.93,48.72,48.9,33566.0,43.6728,43.8161,43.628,43.7892,33566.0
2022-09-28 11:05:00,48.89,48.89,48.71,48.72,53969.0,43.7803,43.7803,43.6191,43.628,53969.0
2022-09-28 11:10:00,48.71,48.79,48.65,48.78,39906.0,43.6191,43.6907,43.5654,43.6818,39906.0
2022-09-28 11:15:00,48.77,48.79,48.7,48.73,40911.0,43.6728,43.6907,43.6101,43.637,40911.0
2022-09-28 11:20:00,48.73,48.88,48.73,48.84,42307.0,43.637,43.7713,43.637,43.7355,42307.0
2022-09-28 11:25:00,48.84,48.87,48.77,48.78,55660.0,43.7355,43.7624,43.6728,43.6818,55660.0
2022-09-28 11:30:00,48.79,48.81,48.69,48.69,62438.0,43.6907,43.7086,43.6012,43.6012,62438.0
2022-09-28 11:35:00,48.69,48.81,48.68,48.78,35334.0,43.6012,43.7086,43.5922,43.6818,35334.0
2022-09-28 11:40:00,48.78,48.92,48.78,48.89,20040.0,43.6818,43.8071,43.6818,43.7803,20040.0
2022-09-28 11:45:00,48.91,48.99,48.9,48.97,37306.0,43.7982,43.8698,43.7892,43.8519,37306.0
2022-09-28 11:50:00,48.97,49.02,48.94,48.96,40931.0,43.8519,43.8967,43.8251,43.843,40931.0
2022-09-28 11:55:00,48.96,49.01,48.92,48.97,47226.0,43.843,43.8877,43.8071,43.8519,47226.0
2022-09-28 12:00:00,48.97,49.07,48.93,49.05,30862.0,43.8519,43.9415,43.8161,43.9236,30862.0
2022-09-28 12:05:00,49.04,49.04,48.97,48.99,22877.0,43.9146,43.9146,43.8519,43.8698,22877.0
2022-09-28 12:10:00,48.99,49.07,48.98,49.06,31404.0,43.8698,43.9415,43.8609,43.9325,31404.0
2022-09-28 12:15:00,49.05,49.1,49.02,49.07,21042.0,43.9236,43.9683,43.8967,43.9415,21042.0
2022-09-28 12:20:00,49.08,49.12,49.04,49.04,23702.0,43.9504,43.9862,43.9146,43.9146,23702.0
2022-09-28 12:25:00,49.04,49.04,48.92,48.93,27405.0,43.9146,43.9146,43.8071,43.8161,27405.0
2022-09-28 12:30:00,48.93,48.97,48.91,48.96,20529.0,43.8161,43.8519,43.7982,43.843,20529.0
2022-09-28 12:35:00,48.95,48.97,48.91,48.93,21316.0,43.834,43.8519,43.7982,43.8161,21316.0
2022-09-28 12:40:00,48.93,49.0,48.93,48.99,13441.0,43.8161,43.8788,43.8161,43.8698,13441.0
2022-09-28 12:45:00,49.01,49.06,49.0,49.04,16214.0,43.8877,43.9325,43.8788,43.9146,16214.0
2022-09-28 12:50:00,49.03,49.04,48.94,48.98,27163.0,43.9056,43.9146,43.8251,43.8609,27163.0
2022-09-28 12:55:00,48.96,48.99,48.94,48.97,28736.0,43.843,43.8698,43.8251,43.8519,28736.0
2022-09-28 13:00:00,48.98,49.03,48.94,49.01,56800.0,43.8609,43.9056,43.8251,43.8877,56800.0
2022-09-28 13:05:00,49.01,49.14,49.01,49.13,20053.0,43.8877,44.0042,43.8877,43.9952,20053.0
2022-09-28 13:10:00,49.12,49.14,49.08,49.14,21010.0,43.9862,44.0042,43.9504,44.0042,21010.0
2022-09-28 13:15:00,49.14,49.18,49.1,49.17,42548.0,44.0042,44.04,43.9683,44.031,42548.0
2022-09-28 13:20:00,49.18,49.22,49.14,49.21,36394.0,44.04,44.0758,44.0042,44.0668,36394.0
2022-09-28 13:25:00,49.22,49.24,49.18,49.23,22293.0,44.0758,44.0937,44.04,44.0847,22293.0
2022-09-28 13:30:00,49.23,49.35,49.22,49.33,55188.0,44.0847,44.1922,44.0758,44.1743,55188.0
2022-09-28 13:35:00,49.32,49.35,49.26,49.29,32827.0,44.1653,44.1922,44.1116,44.1385,32827.0
2022-09-28 13:40:00,49.29,49.34,49.28,49.33,27459.0,44.1385,44.1832,44.1295,44.1743,27459.0
2022-09-28 13:45:00,49.33,49.38,49.26,49.3,46955.0,44.1743,44.2191,44.1116,44.1474,46955.0
2022-09-28 13:50:00,49.3,49.36,49.27,49.35,39540.0,44.1474,44.2012,44.1206,44.1922,39540.0
2022-09-28 13:55:00,49.35,49.36,49.3,49.34,23993.0,44.1922,44.2012,44.1474,44.1832,23993.0
2022-09-28 14:00:00,49.34,49.37,49.31,49.36,32157.0,44.1832,44.2101,44.1564,44.2012,32157.0
2022-09-28 14:05:00,49.35,49.4,49.35,49.4,20458.0,44.1922,44.237,44.1922,44.237,20458.0
2022-09-28 14:10:00,49.4,49.4,49.31,49.32,27687.0,44.237,44.237,44.1564,44.1653,27687.0
2022-09-28 14:15:00,49.32,49.34,49.28,49.29,27840.0,44.1653,44.1832,44.1295,44.1385,27840.0
2022-09-28 14:20:00,49.29,49.33,49.28,49.32,29096.0,44.1385,44.1743,44.1295,44.1653,29096.0
2022-09-28 14:25:00,49.32,49.32,49.26,49.32,25221.0,44.1653,44.1653,44.1116,44.1653,25221.0
2022-09-28 14:30:00,49.31,49.42,49.3,49.41,31646.0,44.1564,44.2549,44.1474,44.2459,31646.0
2022-09-28 14:35:00,49.42,49.45,49.41,49.42,52536.0,44.2549,44.2818,44.2459,44.2549,52536.0
2022-09-28 14:40:00,49.41,49.42,49.35,49.41,36155.0,44.2459,44.2549,44.1922,44.2459,36155.0
2022-09-28 14:45:00,49.42,49.44,49.39,49.42,31653.0,44.2549,44.2728,44.228,44.2549,31653.0
2022-09-28 14:50:00,49.43,49.49,49.42,49.48,34943.0,44.2638,44.3176,44.2549,44.3086,34943.0
2022-09-28 14:55:00,49.47,49.48,49.42,49.45,30951.0,44.2997,44.3086,44.2549,44.2818,30951.0
2022-09-28 15:00:00,49.45,49.5,49.43,49.5,43279.0,44.2818,44.3265,44.2638,44.3265,43279.0
2022-09-28 15:05:00,49.5,49.57,49.47,49.55,46426.0,44.3265,44.3892,44.2997,44.3713,46426.0
2022-09-28 15:10:00,49.54,49.56,49.51,49.53,33938.0,44.3623,44.3803,44.3355,44.3534,33938.0
2022-09-28 15:15:00,49.54,49.57,49.5,49.53,64547.0,44.3623,44.3892,44.3265,44.3534,64547.0
2022-09-28 15:20:00,49.53,49.63,49.52,49.61,49993.0,44.3534,44.4429,44.3444,44.425,49993.0
2022-09-28 15:25:00,49.6,49.68,49.6,49.64,48933.0,44.4161,44.4877,44.4161,44.4519,48933.0
2022-09-28 15:30:00,49.65,49.75,49.65,49.73,61827.0,44.4608,44.5504,44.4608,44.5325,61827.0
2022-09-28 15:35:00,49.73,49.78,49.71,49.73,43959.0,44.5325,44.5773,44.5146,44.5325,43959.0
2022-09-28 15:40:00,49.73,49.79,49.7,49.75,59235.0,44.5325,44.5862,44.5056,44.5504,59235.0
2022-09-28 15:45:00,49.74,49.8,49.73,49.74,93558.0,44.5414,44.5952,44.5325,44.5414,93558.0
2022-09-28 15:50:00,49.74,49.76,49.68,49.7,127840.0,44.5414,44.5594,44.4877,44.5056,127840.0
2022-09-28 15:55:00,49.7,49.73,49.61,49.62,151373.0,44.5056,44.5325,44.425,44.434,151373.0
2022-09-29 09:30:00,49.0,49.26,48.95,49.07,203188.0,43.8788,44.1116,43.834,43.9415,203188.0
2022-09-29 09:35:00,49.09,49.27,49.0,49.25,54884.0,43.9594,44.1206,43.8788,44.1027,54884.0
2022-09-29 09:40:00,49.25,49.27,48.98,49.08,118868.0,44.1027,44.1206,43.8609,43.9504,118868.0
2022-09-29 09:45:00,49.1,49.21,48.97,48.98,78592.0,43.9683,44.0668,43.8519,43.8609,78592.0
2022-09-29 09:50:00,48.99,49.35,48.97,49.25,91107.0,43.8698,44.1922,43.8519,44.1027,91107.0
2022-09-29 09:55:00,49.24,49.37,49.2,49.22,99835.0,44.0937,44.2101,44.0579,44.0758,99835.0
2022-09-29 10:00:00,49.21,49.22,48.97,48.97,68672.0,44.0668,44.0758,43.8519,43.8519,68672.0
2022-09-29 10:05:00,48.99,49.12,48.97,48.98,80276.0,43.8698,43.9862,43.8519,43.8609,80276.0
2022-09-29 10:10:00,48.98,49.03,48.78,48.79,52582.0,43.8609,43.9056,43.6818,43.6907,52582.0
2022-09-29 10:15:00,48.78,48.82,48.7,48.7,75980.0,43.6818,43.7176,43.6101,43.6101,75980.0
2022-09-29 10:20:00,48.71,48.91,48.67,48.83,59133.0,43.6191,43.7982,43.5833,43.7266,59133.0
2022-09-29 10:25:00,48.84,49.03,48.83,49.0,63631.0,43.7355,43.9056,43.7266,43.8788,63631.0
2022-09-29 10:30:00,49.01,49.01,48.89,48.9,93721.0,43.8877,43.8877,43.7803,43.7892,93721.0
2022-09-29 10:35:00,48.88,48.91,48.83,48.9,111982.0,43.7713,43.7982,43.7266,43.7892,111982.0
2022-09-29 10:40:00,48.9,49.21,48.9,49.2,73433.0,43.7892,44.0668,43.7892,44.0579,73433.0
2022-09-29 10:45:00,49.21,49.29,49.16,49.2,69091.0,44.0668,44.1385,44.0221,44.0579,69091.0
2022-09-29 10:50:00,49.18,49.56,49.18,49.52,86244.0,44.04,44.3803,44.04,44.3444,86244.0
2022-09-29 10:55:00,49.54,49.57,49.47,49.52,71130.0,44.3623,44.3892,44.2997,44.3444,71130.0
2022-09-29 11:00:00,49.52,49.68,49.5,49.51,73202.0,44.3444,44.4877,44.3265,44.3355,73202.0
2022-09-29 11:05:00,49.51,49.79,49.46,49.79,80390.0,44.3355,44.5862,44.2907,44.5862,80390.0
2022-09-29 11:10:00,49.79,49.87,49.69,49.71,83848.0,44.5862,44.6579,44.4967,44.5146,83848.0
2022-09-29 11:15:00,49.71,49.79,49.63,49.69,98524.0,44.5146,44.5862,44.4429,44.4967,98524.0
2022-09-29 11:20:00,49.68,49.68,49.54,49.61,85814.0,44.4877,44.4877,44.3623,44.425,85814.0
2022-09-29 11:25:00,49.58,49.72,49.5,49.51,118918.0,44.3982,44.5235,44.3265,44.3355,118918.0
2022-09-29 11:30:00,49.53,49.6,49.48,49.55,139747.0,44.3534,44.4161,44.3086,44.3713,139747.0
2022-09-29 11:35:00,49.55,49.7,49.53,49.7,56367.0,44.3713,44.5056,44.3534,44.5056,56367.0
2022-09-29 11:40:00,49.71,49.82,49.68,49.82,40045.0,44.5146,44.6131,44.4877,44.6131,40045.0
2022-09-29 11:45:00,49.82,49.87,49.77,49.86,53343.0,44.6131,44.6579,44.5683,44.6489,53343.0
2022-09-29 11:50:00,49.86,49.91,49.8,49.85,72653.0,44.6489,44.6937,44.5952,44.6399,72653.0
2022-09-29 11:55:00,49.86,49.87,49.67,49.7,126411.0,44.6489,44.6579,44.4788,44.5056,126411.0
2022-09-29 12:00:00,49.7,49.76,49.64,49.68,76281.0,44.5056,44.5594,44.4519,44.4877,76281.0
2022-09-29 12:05:00,49.69,49.87,49.65,49.87,67512.0,44.4967,44.6579,44.4608,44.6579,67512.0
2022-09-29 12:10:00,49.86,49.98,49.84,49.94,34394.0,44.6489,44.7564,44.631,44.7205,34394.0
2022-09-29 12:15:00,49.93,49.96,49.72,49.74,46099.0,44.7116,44.7384,44.5235,44.5414,46099.0
2022-09-29 12:20:00,49.73,49.77,49.67,49.76,42434.0,44.5325,44.5683,44.4788,44.5594,42434.0
2022-09-29 12:25:00,49.75,49.77,49.7,49.74,39990.0,44.5504,44.5683,44.5056,44.5414,39990.0
2022-09-29 12:30:00,49.75,49.86,49.75,49.86,32077.0,44.5504,44.6489,44.5504,44.6489,32077.0
2022-09-29 12:35:00,49.87,49.91,49.8,49.88,33779.0,44.6579,44.6937,44.5952,44.6668,33779.0
2022-09-29 12:40:00,49.89,49.93,49.82,49.91,18891.0,44.6758,44.7116,44.6131,44.6937,18891.0
2022-09-29 12:45:00,49.9,49.92,49.8,49.83,24000.0,44.6847,44.7026,44.5952,44.622,24000.0
2022-09-29 12:50:00,49.84,49.9,49.8,49.86,36813.0,44.631,44.6847,44.5952,44.6489,36813.0
2022-09-29 12:55:00,49.86,49.87,49.78,49.87,56590.0,44.6489,44.6579,44.5773,44.6579,56590.0
2022-09-29 13:00:00,49.88,49.91,49.85,49.9,27244.0,44.6668,44.6937,44.6399,44.6847,27244.0
2022-09-29 13:05:00,49.89,49.92,49.83,49.86,13162.0,44.6758,44.7026,44.622,44.6489,13162.0
2022-09-29 13:10:00,49.84,49.9,49.82,49.9,14340.0,44.631,44.6847,44.6131,44.6847,14340.0
2022-09-29 13:15:00,49.9,49.93,49.88,49.9,33455.0,44.6847,44.7116,44.6668,44.6847,33455.0
2022-09-29 13:20:00,49.9,49.91,49.78,49.8,36840.0,44.6847,44.6937,44.5773,44.5952,36840.0
2022-09-29 13:25:00,49.8,49.9,49.78,49.86,23819.0,44.5952,44.6847,44.5773,44.6489,23819.0
2022-09-29 13:30:00,49.85,49.95,49.82,49.95,35997.0,44.6399,44.7295,44.6131,44.7295,35997.0
2022-09-29 13:35:00,49.94,49.96,49.9,49.94,24186.0,44.7205,44.7384,44.6847,44.7205,24186.0
2022-09-29 13:40:00,49.93,49.94,49.8,49.81,33455.0,44.7116,44.7205,44.5952,44.6041,33455.0
2022-09-29 13:45:00,49.8,49.84,49.8,49.8,19081.0,44.5952,44.631,44.5952,44.5952,19081.0
2022-09-29 13:50:00,49.8,49.82,49.73,49.77,58532.0,44.5952,44.6131,44.5325,44.5683,58532.0
2022-09-29 13:55:00,49.76,49.79,49.73,49.73,39035.0,44.5594,44.5862,44.5325,44.5325,39035.0
2022-09-29 14:00:00,49.71,49.72,49.6,49.65,55619.0,44.5146,44.5235,44.4161,44.4608,55619.0
2022-09-29 14:05:00,49.65,49.75,49.64,49.67,54586.0,44.4608,44.5504,44.4519,44.4788,54586.0
2022-09-29 14:10:00,49.68,49.77,49.66,49.73,52403.0,44.4877,44.5683,44.4698,44.5325,52403.0
2022-09-29 14:15:00,49.73,49.73,49.64,49.66,53426.0,44.5325,44.5325,44.4519,44.4698,53426.0
2022-09-29 14:20:00,49.66,49.67,49.56,49.58,45514.0,44.4698,44.4788,44.3803,44.3982,45514.0
2022-09-29 14:25:00,49.59,49.76,49.58,49.76,43727.0,44.4071,44.5594,44.3982,44.5594,43727.0
2022-09-29 14:30:00,49.77,49.82,49.75,49.77,62710.0,44.5683,44.6131,44.5504,44.5683,62710.0
2022-09-29 14:35:00,49.77,49.89,49.76,49.86,54088.0,44.5683,44.6758,44.5594,44.6489,54088.0
2022-09-29 14:40:00,49.88,49.9,49.8,49.83,59106.0,44.6668,44.6847,44.5952,44.622,59106.0
2022-09-29 14:45:00,49.85,49.89,49.84,49.84,52566.0,44.6399,44.6758,44.631,44.631,52566.0
2022-09-29 14:50:00,49.83,49.84,49.69,49.73,69030.0,44.622,44.631,44.4967,44.5325,69030.0
2022-09-29 14:55:00,49.71,49.74,49.67,49.69,37418.0,44.5146,44.5414,44.4788,44.4967,37418.0
2022-09-29 15:00:00,49.68,49.85,49.67,49.83,25121.0,44.4877,44.6399,44.4788,44.622,25121.0
2022-09-29 15:05:00,49.81,49.87,49.77,49.78,19246.0,44.6041,44.6579,44.5683,44.5773,19246.0
2022-09-29 15:10:00,49.78,49.91,49.75,49.91,56969.0,44.5773,44.6937,44.5504,44.6937,56969.0
2022-09-29 15:15:00,49.91,49.96,49.89,49.96,20293.0,44.6937,44.7384,44.6758,44.7384,20293.0
2022-09-29 15:20:00,49.95,49.96,49.87,49.91,25657.0,44.7295,44.7384,44.6579,44.6937,25657.0
2022-09-29 15:25:00,49.9,49.93,49.85,49.9,17989.0,44.6847,44.7116,44.6399,44.6847,17989.0
2022-09-29 15:30:00,49.89,50.09,49.88,50.05,71279.0,44.6758,44.8549,44.6668,44.819,71279.0
2022-09-29 15:35:00,50.06,50.13,49.98,50.05,27747.0,44.828,44.8907,44.7564,44.819,27747.0
2022-09-29 15:40:00,50.05,50.12,50.04,50.09,38766.0,44.819,44.8817,44.8101,44.8549,38766.0
2022-09-29 15:45:00,50.08,50.11,50.03,50.06,49432.0,44.8459,44.8728,44.8011,44.828,49432.0
2022-09-29 15:50:00,50.06,50.13,50.0,50.02,86197.0,44.828,44.8907,44.7743,44.7922,86197.0
2022-09-29 15:55:00,50.0,50.13,49.99,50.1,170656.0,44.7743,44.8907,44.7653,44.8638,170656.0
2022-09-30 09:30:00,49.67,49.99,49.56,49.86,105089.0,44.4788,44.7653,44.3803,44.6489,105089.0
2022-09-30 09:35:00,49.89,49.89,49.54,49.58,98447.0,44.6758,44.6758,44.3623,44.3982,98447.0
2022-09-30 09:40:00,49.56,49.83,49.5,49.7,104558.0,44.3803,44.622,44.3265,44.5056,104558.0
2022-09-30 09:45:00,49.73,49.87,49.64,49.85,73102.0,44.5325,44.6579,44.4519,44.6399,73102.0
2022-09-30 09:50:00,49.83,49.95,49.81,49.92,60660.0,44.622,44.7295,44.6041,44.7026,60660.0
2022-09-30 09:55:00,49.89,50.12,49.86,50.1,75551.0,44.6758,44.8817,44.6489,44.8638,75551.0
2022-09-30 10:00:00,50.11,50.26,50.01,50.18,103477.0,44.8728,45.0071,44.7832,44.9355,103477.0
2022-09-30 10:05:00,50.19,50.28,50.06,50.16,52865.0,44.9444,45.025,44.828,44.9175,52865.0
2022-09-30 10:10:00,50.14,50.15,49.99,50.04,90979.0,44.8996,44.9086,44.7653,44.8101,90979.0
2022-09-30 10:15:00,50.04,50.08,49.86,49.97,76296.0,44.8101,44.8459,44.6489,44.7474,76296.0
2022-09-30 10:20:00,49.97,50.0,49.87,50.0,109642.0,44.7474,44.7743,44.6579,44.7743,109642.0
2022-09-30 10:25:00,50.0,50.05,49.86,50.01,87624.0,44.7743,44.819,44.6489,44.7832,87624.0
2022-09-30 10:30:00,50.01,50.08,49.94,50.07,93480.0,44.7832,44.8459,44.7205,44.837,93480.0
2022-09-30 10:35:00,50.06,50.06,49.96,50.05,71744.0,44.828,44.828,44.7384,44.819,71744.0
2022-09-30 10:40:00,50.06,50.06,49.97,50.03,67242.0,44.828,44.828,44.7474,44.8011,67242.0
2022-09-30 10:45:00,50.02,50.1,49.98,50.07,55379.0,44.7922,44.8638,44.7564,44.837,55379.0
2022-09-30 10:50:00,50.09,50.13,49.93,50.07,45017.0,44.8549,44.8907,44.7116,44.837,45017.0
2022-09-30 10:55:00,50.07,50.13,50.05,50.12,41537.0,44.837,44.8907,44.819,44.8817,41537.0
2022-09-30 11:00:00,50.12,50.23,50.05,50.21,46919.0,44.8817,44.9802,44.819,44.9623,46919.0
2022-09-30 11:05:00,50.23,50.3,50.2,50.26,85930.0,44.9802,45.0429,44.9534,45.0071,85930.0
2022-09-30 11:10:00,50.28,50.34,50.22,50.34,26276.0,45.025,45.0787,44.9713,45.0787,26276.0
2022-09-30 11:15:00,50.34,50.38,50.27,50.31,52385.0,45.0787,45.1146,45.0161,45.0519,52385.0
2022-09-30 11:20:00,50.32,50.41,50.27,50.41,35989.0,45.0608,45.1414,45.0161,45.1414,35989.0
2022-09-30 11:25:00,50.39,50.4,50.26,50.3,66546.0,45.1235,45.1325,45.0071,45.0429,66546.0
2022-09-30 11:30:00,50.3,50.35,50.21,50.21,206170.0,45.0429,45.0877,44.9623,44.9623,206170.0
2022-09-30 11:35:00,50.23,50.28,50.19,50.28,56551.0,44.9802,45.025,44.9444,45.025,56551.0
2022-09-30 11:40:00,50.28,50.28,50.16,50.21,34855.0,45.025,45.025,44.9175,44.9623,34855.0
2022-09-30 11:45:00,50.2,50.24,50.14,50.15,43907.0,44.9534,44.9892,44.8996,44.9086,43907.0
2022-09-30 11:50:00,50.14,50.14,50.03,50.04,43232.0,44.8996,44.8996,44.8011,44.8101,43232.0
2022-09-30 11:55:00,50.04,50.08,49.99,50.05,26419.0,44.8101,44.8459,44.7653,44.819,26419.0
2022-09-30 12:00:00,50.04,50.06,49.97,50.03,42290.0,44.8101,44.828,44.7474,44.8011,42290.0
2022-09-30 12:05:00,50.03,50.05,49.92,49.95,28715.0,44.8011,44.819,44.7026,44.7295,28715.0
2022-09-30 12:10:00,49.94,50.0,49.93,49.97,17836.0,44.7205,44.7743,44.7116,44.7474,17836.0
2022-09-30 12:15:00,49.97,49.98,49.89,49.9,27655.0,44.7474,44.7564,44.6758,44.6847,27655.0
2022-09-30 12:20:00,49.89,49.94,49.78,49.92,68598.0,44.6758,44.7205,44.5773,44.7026,68598.0
2022-09-30 12:25:00,49.91,49.96,49.85,49.86,37313.0,44.6937,44.7384,44.6399,44.6489,37313.0
2022-09-30 12:30:00,49.85,49.89,49.82,49.88,32085.0,44.6399,44.6758,44.6131,44.6668,32085.0
2022-09-30 12:35:00,49.87,49.97,49.85,49.97,19561.0,44.6579,44.7474,44.6399,44.7474,19561.0
2022-09-30 12:40:00,49.97,49.97,49.93,49.97,21826.0,44.7474,44.7474,44.7116,44.7474,21826.0
2022-09-30 12:45:00,49.96,49.98,49.92,49.97,23266.0,44.7384,44.7564,44.7026,44.7474,23266.0
2022-09-30 12:50:00,49.98,50.0,49.95,49.98,22106.0,44.7564,44.7743,44.7295,44.7564,22106.0
2022-09-30 12:55:00,49.98,49.99,49.94,49.97,10761.0,44.7564,44.7653,44.7205,44.7474,10761.0
2022-09-30 13:00:00,49.97,49.99,49.91,49.97,33052.0,44.7474,44.7653,44.6937,44.7474,33052.0
2022-09-30 13:05:00,49.97,50.05,49.96,50.03,15663.0,44.7474,44.819,44.7384,44.8011,15663.0
2022-09-30 13:10:00,50.03,50.09,50.02,50.03,26306.0,44.8011,44.8549,44.7922,44.8011,26306.0
2022-09-30 13:15:00,50.02,50.02,49.95,49.97,28409.0,44.7922,44.7922,44.7295,44.7474,28409.0
2022-09-30 13:20:00,49.97,50.01,49.94,49.98,30735.0,44.7474,44.7832,44.7205,44.7564,30735.0
2022-09-30 13:25:00,49.98,50.01,49.96,49.98,14159.0,44.7564,44.7832,44.7384,44.7564,14159.0
2022-09-30 13:30:00,49.98,50.0,49.89,49.9,26941.0,44.7564,44.7743,44.6758,44.6847,26941.0
2022-09-30 13:35:00,49.9,49.91,49.84,49.86,17050.0,44.6847,44.6937,44.631,44.6489,17050.0
2022-09-30 13:40:00,49.86,49.89,49.82,49.82,7713.0,44.6489,44.6758,44.6131,44.6131,7713.0
2022-09-30 13:45:00,49.81,49.87,49.79,49.81,20438.0,44.6041,44.6579,44.5862,44.6041,20438.0
2022-09-30 13:50:00,49.8,49.88,49.79,49.86,25989.0,44.5952,44.6668,44.5862,44.6489,25989.0
2022-09-30 13:55:00,49.86,49.92,49.85,49.85,19945.0,44.6489,44.7026,44.6399,44.6399,19945.0
2022-09-30 14:00:00,49.84,49.87,49.8,49.81,25355.0,44.631,44.6579,44.5952,44.6041,25355.0
2022-09-30 14:05:00,49.82,49.83,49.75,49.76,15854.0,44.6131,44.622,44.5504,44.5594,15854.0
2022-09-30 14:10:00,49.75,49.76,49.72,49.76,14200.0,44.5504,44.5594,44.5235,44.5594,14200.0
2022-09-30 14:15:00,49.75,49.79,49.7,49.71,18647.0,44.5504,44.5862,44.5056,44.5146,18647.0
2022-09-30 14:20:00,49.71,49.74,49.66,49.69,23663.0,44.5146,44.5414,44.4698,44.4967,23663.0
2022-09-30 14:25:00,49.68,49.73,49.67,49.72,27521.0,44.4877,44.5325,44.4788,44.5235,27521.0
2022-09-30 14:30:00,49.72,49.78,49.71,49.78,29248.0,44.5235,44.5773,44.5146,44.5773,29248.0
2022-09-30 14:35:00,49.77,49.78,49.67,49.69,37570.0,44.5683,44.5773,44.4788,44.4967,37570.0
2022-09-30 14:40:00,49.69,49.69,49.59,49.63,22084.0,44.4967,44.4967,44.4071,44.4429,22084.0
2022-09-30 14:45:00,49.64,49.65,49.55,49.63,37702.0,44.4519,44.4608,44.3713,44.4429,37702.0
2022-09-30 14:50:00,49.64,49.65,49.59,49.6,25396.0,44.4519,44.4608,44.4071,44.4161,25396.0
2022-09-30 14:55:00,49.59,49.67,49.55,49.65,31363.0,44.4071,44.4788,44.3713,44.4608,31363.0
2022-09-30 15:00:00,49.65,49.81,49.64,49.75,24319.0,44.4608,44.6041,44.4519,44.5504,24319.0
2022-09-30 15:05:00,49.74,49.79,49.67,49.68,32950.0,44.5414,44.5862,44.4788,44.4877,32950.0
2022-09-30 15:10:00,49.68,49.73,49.65,49.68,51992.0,44.4877,44.5325,44.4608,44.4877,51992.0
2022-09-30 15:15:00,49.68,49.76,49.63,49.71,64197.0,44.4877,44.5594,44.4429,44.5146,64197.0
2022-09-30 15:20:00,49.71,49.73,49.65,49.71,43898.0,44.5146,44.5325,44.4608,44.5146,43898.0
2022-09-30 15:25:00,49.7,49.79,49.66,49.78,28434.0,44.5056,44.5862,44.4698,44.5773,28434.0
2022-09-30 15:30:00,49.79,49.84,49.71,49.72,38640.0,44.5862,44.631,44.5146,44.5235,38640.0
2022-09-30 15:35:00,49.72,49.77,49.69,49.75,48082.0,44.5235,44.5683,44.4967,44.5504,48082.0
2022-09-30 15:40:00,49.74,49.82,49.73,49.79,44379.0,44.5414,44.6131,44.5325,44.5862,44379.0
2022-09-30 15:45:00,49.79,49.87,49.76,49.83,54868.0,44.5862,44.6579,44.5594,44.622,54868.0
2022-09-30 15:50:00,49.83,49.86,49.72,49.77,228214.0,44.622,44.6489,44.5235,44.5683,228214.0
2022-09-30 15:55:00,49.77,49.8,49.72,49.76,308859.0,44.5683,44.5952,44.5235,44.5594,308859.0
2022-10-03 09:30:00,51.45,51.95,51.36,51.9,395746.0,46.0727,46.5205,45.9921,46.4757,395746.0
2022-10-03 09:35:00,51.9,51.92,51.64,51.66,125517.0,46.4757,46.4936,46.2429,46.2608,125517.0
2022-10-03 09:40:00,51.63,51.9,51.56,51.86,87975.0,46.2339,46.4757,46.1712,46.4399,87975.0
2022-10-03 09:45:00,51.83,51.98,51.75,51.95,85623.0,46.413,46.5473,46.3414,46.5205,85623.0
2022-10-03 09:50:00,51.95,51.97,51.76,51.92,216748.0,46.5205,46.5384,46.3503,46.4936,216748.0
2022-10-03 09:55:00,51.93,51.94,51.79,51.86,107017.0,46.5026,46.5115,46.3772,46.4399,107017.0
2022-10-03 10:00:00,51.88,52.04,51.86,51.98,143573.0,46.4578,46.6011,46.4399,46.5473,143573.0
2022-10-03 10:05:00,51.99,52.22,51.94,52.05,176702.0,46.5563,46.7622,46.5115,46.61,176702.0
2022-10-03 10:10:00,52.04,52.16,52.03,52.08,69980.0,46.6011,46.7085,46.5921,46.6369,69980.0
2022-10-03 10:15:00,52.07,52.1,51.98,52.09,56898.0,46.6279,46.6548,46.5473,46.6458,56898.0
2022-10-03 10:20:00,52.08,52.31,52.08,52.3,131843.0,46.6369,46.8428,46.6369,46.8339,131843.0
2022-10-03 10:25:00,52.3,52.31,52.18,52.2,66459.0,46.8339,46.8428,46.7264,46.7443,66459.0
2022-10-03 10:30:00,52.21,52.27,52.1,52.12,36484.0,46.7533,46.807,46.6548,46.6727,36484.0
2022-10-03 10:35:00,52.13,52.17,52.03,52.08,44155.0,46.6817,46.7175,46.5921,46.6369,44155.0
2022-10-03 10:40:00,52.05,52.06,51.96,52.03,31762.0,46.61,46.619,46.5294,46.5921,31762.0
2022-10-03 10:45:00,52.04,52.15,52.04,52.15,40557.0,46.6011,46.6996,46.6011,46.6996,40557.0
2022-10-03 10:50:00,52.16,52.24,52.12,52.23,45743.0,46.7085,46.7802,46.6727,46.7712,45743.0
2022-10-03 10:55:00,52.24,52.32,52.16,52.27,94458.0,46.7802,46.8518,46.7085,46.807,94458.0
2022-10-03 11:00:00,52.27,52.28,52.13,52.22,70757.0,46.807,46.816,46.6817,46.7622,70757.0
2022-10-03 11:05:00,52.21,52.25,52.13,52.22,41394.0,46.7533,46.7891,46.6817,46.7622,41394.0
2022-10-03 11:10:00,52.22,52.31,52.14,52.18,87998.0,46.7622,46.8428,46.6906,46.7264,87998.0
2022-10-03 11:15:00,52.18,52.26,52.14,52.2,28468.0,46.7264,46.7981,46.6906,46.7443,28468.0
2022-10-03 11:20:00,52.2,52.31,52.2,52.3,60623.0,46.7443,46.8428,46.7443,46.8339,60623.0
2022-10-03 11:25:00,52.3,52.32,52.19,52.2,45863.0,46.8339,46.8518,46.7354,46.7443,45863.0
2022-10-03 11:30:00,52.2,52.24,52.02,52.06,126722.0,46.7443,46.7802,46.5831,46.619,126722.0
2022-10-03 11:35:00,52.05,52.1,52.03,52.06,104663.0,46.61,46.6548,46.5921,46.619,104663.0
2022-10-03 11:40:00,52.06,52.25,52.06,52.16,62793.0,46.619,46.7891,46.619,46.7085,62793.0
2022-10-03 11:45:00,52.16,52.2,52.11,52.19,35694.0,46.7085,46.7443,46.6637,46.7354,35694.0
2022-10-03 11:50:00,52.19,52.2,52.11,52.15,30254.0,46.7354,46.7443,46.6637,46.6996,30254.0
2022-10-03 11:55:00,52.15,52.16,51.84,52.04,232408.0,46.6996,46.7085,46.422,46.6011,232408.0
2022-10-03 12:00:00,52.03,52.15,52.01,52.09,43438.0,46.5921,46.6996,46.5742,46.6458,43438.0
2022-10-03 12:05:00,52.08,52.19,52.06,52.19,22476.0,46.6369,46.7354,46.619,46.7354,22476.0
2022-10-03 12:10:00,52.19,52.21,52.11,52.11,8117.0,46.7354,46.7533,46.6637,46.6637,8117.0
2022-10-03 12:15:00,52.12,52.12,52.07,52.1,12225.0,46.6727,46.6727,46.6279,46.6548,12225.0
2022-10-03 12:20:00,52.11,52.11,51.93,52.05,16339.0,46.6637,46.6637,46.5026,46.61,16339.0
2022-10-03 12:25:00,52.05,52.09,51.98,52.0,10349.0,46.61,46.6458,46.5473,46.5652,10349.0
2022-10-03 12:30:00,51.99,51.99,51.92,51.97,30492.0,46.5563,46.5563,46.4936,46.5384,30492.0
2022-10-03 12:35:00,51.96,51.98,51.89,51.97,10163.0,46.5294,46.5473,46.4667,46.5384,10163.0
2022-10-03 12:40:00,51.97,51.99,51.93,51.98,16774.0,46.5384,46.5563,46.5026,46.5473,16774.0
2022-10-03 12:45:00,51.98,52.07,51.94,52.05,47624.0,46.5473,46.6279,46.5115,46.61,47624.0
2022-10-03 12:50:00,52.05,52.1,52.04,52.07,24572.0,46.61,46.6548,46.6011,46.6279,24572.0
2022-10-03 12:55:00,52.06,52.13,52.03,52.12,23745.0,46.619,46.6817,46.5921,46.6727,23745.0
2022-10-03 13:00:00,52.13,52.17,52.08,52.16,26976.0,46.6817,46.7175,46.6369,46.7085,26976.0
2022-10-03 13:05:00,52.16,52.24,52.16,52.23,34886.0,46.7085,46.7802,46.7085,46.7712,34886.0
2022-10-03 13:10:00,52.23,52.23,52.14,52.17,36250.0,46.7712,46.7712,46.6906,46.7175,36250.0
2022-10-03 13:15:00,52.17,52.18,52.09,52.12,16596.0,46.7175,46.7264,46.6458,46.6727,16596.0
2022-10-03 13:20:00,52.12,52.21,52.12,52.18,19531.0,46.6727,46.7533,46.6727,46.7264,19531.0
2022-10-03 13:25:00,52.19,52.22,52.1,52.12,26132.0,46.7354,46.7622,46.6548,46.6727,26132.0
2022-10-03 13:30:00,52.11,52.2,52.1,52.2,18489.0,46.6637,46.7443,46.6548,46.7443,18489.0
2022-10-03 13:35:00,52.21,52.21,52.1,52.14,13076.0,46.7533,46.7533,46.6548,46.6906,13076.0
2022-10-03 13:40:00,52.14,52.18,52.1,52.17,16698.0,46.6906,46.7264,46.6548,46.7175,16698.0
2022-10-03 13:45:00,52.17,52.25,52.17,52.24,50148.0,46.7175,46.7891,46.7175,46.7802,50148.0
2022-10-03 13:50:00,52.24,52.29,52.22,52.26,49475.0,46.7802,46.8249,46.7622,46.7981,49475.0
2022-10-03 13:55:00,52.26,52.26,52.2,52.22,38450.0,46.7981,46.7981,46.7443,46.7622,38450.0
2022-10-03 14:00:00,52.23,52.39,52.22,52.37,51996.0,46.7712,46.9145,46.7622,46.8966,51996.0
2022-10-03 14:05:00,52.37,52.4,52.33,52.36,32192.0,46.8966,46.9234,46.8608,46.8876,32192.0
2022-10-03 14:10:00,52.37,52.37,52.3,52.31,22009.0,46.8966,46.8966,46.8339,46.8428,22009.0
2022-10-03 14:15:00,52.32,52.33,52.23,52.25,32975.0,46.8518,46.8608,46.7712,46.7891,32975.0
2022-10-03 14:20:00,52.25,52.29,52.24,52.27,25283.0,46.7891,46.8249,46.7802,46.807,25283.0
2022-10-03 14:25:00,52.27,52.38,52.26,52.35,62465.0,46.807,46.9055,46.7981,46.8787,62465.0
2022-10-03 14:30:00,52.35,52.43,52.31,52.36,67561.0,46.8787,46.9503,46.8428,46.8876,67561.0
2022-10-03 14:35:00,52.36,52.37,52.31,52.33,101521.0,46.8876,46.8966,46.8428,46.8608,101521.0
2022-10-03 14:40:00,52.33,52.43,52.31,52.43,48254.0,46.8608,46.9503,46.8428,46.9503,48254.0
2022-10-03 14:45:00,52.43,52.43,52.38,52.41,35513.0,46.9503,46.9503,46.9055,46.9324,35513.0
2022-10-03 14:50:00,52.41,52.46,52.39,52.42,35228.0,46.9324,46.9772,46.9145,46.9413,35228.0
2022-10-03 14:55:00,52.41,52.48,52.4,52.42,47077.0,46.9324,46.9951,46.9234,46.9413,47077.0
2022-10-03 15:00:00,52.41,52.45,52.4,52.43,21213.0,46.9324,46.9682,46.9234,46.9503,21213.0
2022-10-03 15:05:00,52.43,52.45,52.35,52.38,57313.0,46.9503,46.9682,46.8787,46.9055,57313.0
2022-10-03 15:10:00,52.39,52.42,52.36,52.37,40594.0,46.9145,46.9413,46.8876,46.8966,40594.0
2022-10-03 15:15:00,52.37,52.44,52.34,52.44,44317.0,46.8966,46.9593,46.8697,46.9593,44317.0
2022-10-03 15:20:00,52.43,52.52,52.42,52.52,47419.0,46.9503,47.0309,46.9413,47.0309,47419.0
2022-10-03 15:25:00,52.52,52.56,52.5,52.51,47342.0,47.0309,47.0667,47.013,47.0219,47342.0
2022-10-03 15:30:00,52.51,52.56,52.48,52.51,54573.0,47.0219,47.0667,46.9951,47.0219,54573.0
2022-10-03 15:35:00,52.51,52.54,52.42,52.43,60886.0,47.0219,47.0488,46.9413,46.9503,60886.0
2022-10-03 15:40:00,52.42,52.46,52.32,52.32,82092.0,46.9413,46.9772,46.8518,46.8518,82092.0
2022-10-03 15:45:00,52.33,52.48,52.28,52.41,144970.0,46.8608,46.9951,46.816,46.9324,144970.0
2022-10-03 15:50:00,52.41,52.43,52.3,52.38,110749.0,46.9324,46.9503,46.8339,46.9055,110749.0
2022-10-03 15:55:00,52.38,52.38,52.29,52.32,184802.0,46.9055,46.9055,46.8249,46.8518,184802.0
2022-10-04 09:30:00,52.81,52.95,52.66,52.82,292038.0,47.2906,47.416,47.1563,47.2995,292038.0
2022-10-04 09:35:00,52.83,52.91,52.81,52.86,72441.0,47.3085,47.3801,47.2906,47.3354,72441.0
2022-10-04 09:40:00,52.88,53.01,52.84,52.97,96648.0,47.3533,47.4697,47.3174,47.4339,96648.0
2022-10-04 09:45:00,52.99,53.06,52.92,53.0,82014.0,47.4518,47.5145,47.3891,47.4607,82014.0
2022-10-04 09:50:00,53.01,53.1,52.95,53.01,70261.0,47.4697,47.5503,47.416,47.4697,70261.0
2022-10-04 09:55:00,53.02,53.09,52.93,52.95,98980.0,47.4786,47.5413,47.398,47.416,98980.0
2022-10-04 10:00:00,52.94,53.21,52.94,53.17,95272.0,47.407,47.6488,47.407,47.613,95272.0
2022-10-04 10:05:00,53.17,53.23,53.05,53.14,76629.0,47.613,47.6667,47.5055,47.5861,76629.0
2022-10-04 10:10:00,53.13,53.29,53.09,53.28,61755.0,47.5771,47.7204,47.5413,47.7115,61755.0
2022-10-04 10:15:00,53.27,53.38,53.27,53.33,101837.0,47.7025,47.801,47.7025,47.7562,101837.0
2022-10-04 10:20:00,53.32,53.37,53.29,53.35,85432.0,47.7473,47.7921,47.7204,47.7741,85432.0
2022-10-04 10:25:00,53.34,53.37,53.2,53.21,62400.0,47.7652,47.7921,47.6398,47.6488,62400.0
2022-10-04 10:30:00,53.2,53.29,53.17,53.28,57310.0,47.6398,47.7204,47.613,47.7115,57310.0
2022-10-04 10:35:00,53.28,53.29,53.18,53.27,82762.0,47.7115,47.7204,47.6219,47.7025,82762.0
2022-10-04 10:40:00,53.27,53.32,53.22,53.23,65721.0,47.7025,47.7473,47.6577,47.6667,65721.0
2022-10-04 10:45:00,53.22,53.64,53.11,53.61,274024.0,47.6577,48.0338,47.5592,48.007,274024.0
2022-10-04 10:50:00,53.65,53.8,53.55,53.61,201295.0,48.0428,48.1771,47.9532,48.007,201295.0
2022-10-04 10:55:00,53.59,53.68,53.54,53.66,69329.0,47.9891,48.0697,47.9443,48.0517,69329.0
2022-10-04 11:00:00,53.66,53.74,53.65,53.67,74942.0,48.0517,48.1234,48.0428,48.0607,74942.0
2022-10-04 11:05:00,53.66,53.8,53.65,53.78,82023.0,48.0517,48.1771,48.0428,48.1592,82023.0
2022-10-04 11:10:00,53.77,53.79,53.72,53.76,81559.0,48.1502,48.1682,48.1055,48.1413,81559.0
2022-10-04 11:15:00,53.76,53.77,53.72,53.73,131511.0,48.1413,48.1502,48.1055,48.1144,131511.0
2022-10-04 11:20:00,53.73,53.78,53.64,53.64,87337.0,48.1144,48.1592,48.0338,48.0338,87337.0
2022-10-04 11:25:00,53.65,53.76,53.63,53.64,75089.0,48.0428,48.1413,48.0249,48.0338,75089.0
2022-10-04 11:30:00,53.62,53.63,53.47,53.51,140411.0,48.0159,48.0249,47.8816,47.9174,140411.0
2022-10-04 11:35:00,53.51,53.53,53.41,53.53,75287.0,47.9174,47.9353,47.8279,47.9353,75287.0
2022-10-04 11:40:00,53.53,53.64,53.53,53.64,42344.0,47.9353,48.0338,47.9353,48.0338,42344.0
2022-10-04 11:45:00,53.64,53.66,53.55,53.61,51255.0,48.0338,48.0517,47.9532,48.007,51255.0
2022-10-04 11:50:00,53.63,53.67,53.56,53.56,80716.0,48.0249,48.0607,47.9622,47.9622,80716.0
2022-10-04 11:55:00,53.57,53.66,53.52,53.66,21549.0,47.9712,48.0517,47.9264,48.0517,21549.0
2022-10-04 12:00:00,53.66,53.72,53.61,53.72,37807.0,48.0517,48.1055,48.007,48.1055,37807.0
2022-10-04 12:05:00,53.73,53.79,53.68,53.79,40595.0,48.1144,48.1682,48.0697,48.1682,40595.0
2022-10-04 12:10:00,53.78,53.9,53.76,53.89,32524.0,48.1592,48.2667,48.1413,48.2577,32524.0
2022-10-04 12:15:00,53.89,53.95,53.86,53.88,64179.0,48.2577,48.3114,48.2308,48.2488,64179.0
2022-10-04 12:20:00,53.88,53.89,53.72,53.76,51917.0,48.2488,48.2577,48.1055,48.1413,51917.0
2022-10-04 12:25:00,53.76,53.79,53.73,53.77,36167.0,48.1413,48.1682,48.1144,48.1502,36167.0
2022-10-04 12:30:00,53.77,53.92,53.76,53.91,34147.0,48.1502,48.2846,48.1413,48.2756,34147.0
2022-10-04 12:35:00,53.92,53.94,53.88,53.9,17753.0,48.2846,48.3025,48.2488,48.2667,17753.0
2022-10-04 12:40:00,53.89,53.9,53.77,53.77,24952.0,48.2577,48.2667,48.1502,48.1502,24952.0
2022-10-04 12:45:00,53.77,53.78,53.61,53.61,28266.0,48.1502,48.1592,48.007,48.007,28266.0
2022-10-04 12:50:00,53.6,53.61,53.55,53.59,54649.0,47.998,48.007,47.9532,47.9891,54649.0
2022-10-04 12:55:00,53.59,53.61,53.55,53.57,36861.0,47.9891,48.007,47.9532,47.9712,36861.0
2022-10-04 13:00:00,53.57,53.69,53.57,53.68,24188.0,47.9712,48.0786,47.9712,48.0697,24188.0
2022-10-04 13:05:00,53.69,53.69,53.62,53.62,19934.0,48.0786,48.0786,48.0159,48.0159,19934.0
2022-10-04 13:10:00,53.63,53.63,53.46,53.47,16247.0,48.0249,48.0249,47.8726,47.8816,16247.0
2022-10-04 13:15:00,53.47,53.47,53.35,53.35,36340.0,47.8816,47.8816,47.7741,47.7741,36340.0
2022-10-04 13:20:00,53.35,53.44,53.33,53.43,25764.0,47.7741,47.8547,47.7562,47.8458,25764.0
2022-10-04 13:25:00,53.44,53.51,53.43,53.49,18391.0,47.8547,47.9174,47.8458,47.8995,18391.0
2022-10-04 13:30:00,53.5,53.53,53.44,53.45,18472.0,47.9085,47.9353,47.8547,47.8637,18472.0
2022-10-04 13:35:00,53.44,53.47,53.38,53.45,19945.0,47.8547,47.8816,47.801,47.8637,19945.0
2022-10-04 13:40:00,53.45,53.46,53.38,53.43,16762.0,47.8637,47.8726,47.801,47.8458,16762.0
2022-10-04 13:45:00,53.43,53.49,53.42,53.48,26900.0,47.8458,47.8995,47.8368,47.8906,26900.0
2022-10-04 13:50:00,53.48,53.57,53.48,53.54,29077.0,47.8906,47.9712,47.8906,47.9443,29077.0
2022-10-04 13:55:00,53.54,53.55,53.43,53.47,71444.0,47.9443,47.9532,47.8458,47.8816,71444.0
2022-10-04 14:00:00,53.47,53.5,53.42,53.45,42560.0,47.8816,47.9085,47.8368,47.8637,42560.0
2022-10-04 14:05:00,53.44,53.47,53.4,53.44,44619.0,47.8547,47.8816,47.8189,47.8547,44619.0
2022-10-04 14:10:00,53.44,53.48,53.4,53.43,63054.0,47.8547,47.8906,47.8189,47.8458,63054.0
2022-10-04 14:15:00,53.45,53.46,53.4,53.41,30971.0,47.8637,47.8726,47.8189,47.8279,30971.0
2022-10-04 14:20:00,53.42,53.61,53.41,53.61,107890.0,47.8368,48.007,47.8279,48.007,107890.0
2022-10-04 14:25:00,53.61,53.65,53.54,53.55,44689.0,48.007,48.0428,47.9443,47.9532,44689.0
2022-10-04 14:30:00,53.54,53.64,53.52,53.63,76663.0,47.9443,48.0338,47.9264,48.0249,76663.0
2022-10-04 14:35:00,53.62,53.63,53.56,53.61,77962.0,48.0159,48.0249,47.9622,48.007,77962.0
2022-10-04 14:40:00,53.61,53.65,53.59,53.61,34017.0,48.007,48.0428,47.9891,48.007,34017.0
2022-10-04 14:45:00,53.61,53.61,53.54,53.59,33989.0,48.007,48.007,47.9443,47.9891,33989.0
2022-10-04 14:50:00,53.59,53.66,53.59,53.63,38642.0,47.9891,48.0517,47.9891,48.0249,38642.0
2022-10-04 14:55:00,53.62,53.66,53.61,53.61,25026.0,48.0159,48.0517,48.007,48.007,25026.0
2022-10-04 15:00:00,53.61,53.69,53.59,53.65,38196.0,48.007,48.0786,47.9891,48.0428,38196.0
2022-10-04 15:05:00,53.63,53.64,53.54,53.57,30596.0,48.0249,48.0338,47.9443,47.9712,30596.0
2022-10-04 15:10:00,53.56,53.58,53.48,53.55,38560.0,47.9622,47.9801,47.8906,47.9532,38560.0
2022-10-04 15:15:00,53.55,53.57,53.47,53.49,43249.0,47.9532,47.9712,47.8816,47.8995,43249.0
2022-10-04 15:20:00,53.5,53.5,53.44,53.47,81520.0,47.9085,47.9085,47.8547,47.8816,81520.0
2022-10-04 15:25:00,53.48,53.54,53.45,53.49,66457.0,47.8906,47.9443,47.8637,47.8995,66457.0
2022-10-04 15:30:00,53.47,53.48,53.37,53.4,55158.0,47.8816,47.8906,47.7921,47.8189,55158.0
2022-10-04 15:35:00,53.41,53.56,53.38,53.55,71016.0,47.8279,47.9622,47.801,47.9532,71016.0
2022-10-04 15:40:00,53.56,53.59,53.51,53.52,71508.0,47.9622,47.9891,47.9174,47.9264,71508.0
2022-10-04 15:45:00,53.52,53.55,53.45,53.5,140229.0,47.9264,47.9532,47.8637,47.9085,140229.0
2022-10-04 15:50:00,53.51,53.59,53.5,53.56,182298.0,47.9174,47.9891,47.9085,47.9622,182298.0
2022-10-04 15:55:00,53.56,53.68,53.53,53.67,188429.0,47.9622,48.0697,47.9353,48.0607,188429.0
2022-10-05 09:30:00,53.32,53.66,53.32,53.61,449767.0,47.7473,48.0517,47.7473,48.007,449767.0
2022-10-05 09:35:00,53.61,53.79,53.58,53.6,188835.0,48.007,48.1682,47.9801,47.998,188835.0
2022-10-05 09:40:00,53.58,53.73,53.55,53.7,123848.0,47.9801,48.1144,47.9532,48.0876,123848.0
2022-10-05 09:45:00,53.69,53.83,53.68,53.74,101774.0,48.0786,48.204,48.0697,48.1234,101774.0
2022-10-05 09:50:00,53.75,53.88,53.64,53.8,97354.0,48.1323,48.2488,48.0338,48.1771,97354.0
2022-10-05 09:55:00,53.79,53.83,53.66,53.7,110984.0,48.1682,48.204,48.0517,48.0876,110984.0
2022-10-05 10:00:00,53.7,53.7,53.13,53.16,187092.0,48.0876,48.0876,47.5771,47.604,187092.0
2022-10-05 10:05:00,53.15,53.16,52.96,52.99,245632.0,47.595,47.604,47.4249,47.4518,245632.0
2022-10-05 10:10:00,52.99,53.29,52.96,53.21,83836.0,47.4518,47.7204,47.4249,47.6488,83836.0
2022-10-05 10:15:00,53.2,53.23,53.06,53.06,168105.0,47.6398,47.6667,47.5145,47.5145,168105.0
2022-10-05 10:20:00,53.06,53.15,53.02,53.09,85786.0,47.5145,47.595,47.4786,47.5413,85786.0
2022-10-05 10:25:00,53.07,53.18,53.06,53.14,95662.0,47.5234,47.6219,47.5145,47.5861,95662.0
2022-10-05 10:30:00,53.11,53.32,53.1,53.21,78041.0,47.5592,47.7473,47.5503,47.6488,78041.0
2022-10-05 10:35:00,53.22,53.28,53.13,53.27,120779.0,47.6577,47.7115,47.5771,47.7025,120779.0
2022-10-05 10:40:00,53.25,53.4,53.21,53.33,65919.0,47.6846,47.8189,47.6488,47.7562,65919.0
2022-10-05 10:45:00,53.35,53.47,53.29,53.45,116276.0,47.7741,47.8816,47.7204,47.8637,116276.0
2022-10-05 10:50:00,53.43,53.49,53.36,53.45,200980.0,47.8458,47.8995,47.7831,47.8637,200980.0
2022-10-05 10:55:00,53.46,53.5,53.4,53.49,111226.0,47.8726,47.9085,47.8189,47.8995,111226.0
2022-10-05 11:00:00,53.49,53.63,53.49,53.61,131567.0,47.8995,48.0249,47.8995,48.007,131567.0
2022-10-05 11:05:00,53.6,53.62,53.49,53.51,168644.0,47.998,48.0159,47.8995,47.9174,168644.0
2022-10-05 11:10:00,53.5,53.57,53.45,53.57,68102.0,47.9085,47.9712,47.8637,47.9712,68102.0
2022-10-05 11:15:00,53.57,53.63,53.5,53.63,127168.0,47.9712,48.0249,47.9085,48.0249,127168.0
2022-10-05 11:20:00,53.64,53.67,53.59,53.65,120860.0,48.0338,48.0607,47.9891,48.0428,120860.0
2022-10-05 11:25:00,53.66,53.72,53.6,53.64,89275.0,48.0517,48.1055,47.998,48.0338,89275.0
2022-10-05 11:30:00,53.64,53.65,53.56,53.56,142798.0,48.0338,48.0428,47.9622,47.9622,142798.0
2022-10-05 11:35:00,53.56,53.81,53.55,53.8,106919.0,47.9622,48.1861,47.9532,48.1771,106919.0
2022-10-05 11:40:00,53.8,53.89,53.8,53.82,138441.0,48.1771,48.2577,48.1771,48.195,138441.0
2022-10-05 11:45:00,53.83,53.86,53.73,53.75,120602.0,48.204,48.2308,48.1144,48.1323,120602.0
2022-10-05 11:50:00,53.76,53.76,53.59,53.61,150073.0,48.1413,48.1413,47.9891,48.007,150073.0
2022-10-05 11:55:00,53.62,53.62,53.52,53.56,78582.0,48.0159,48.0159,47.9264,47.9622,78582.0
2022-10-05 12:00:00,53.56,53.57,53.46,53.53,79477.0,47.9622,47.9712,47.8726,47.9353,79477.0
2022-10-05 12:05:00,53.56,53.69,53.55,53.65,24710.0,47.9622,48.0786,47.9532,48.0428,24710.0
2022-10-05 12:10:00,53.65,53.74,53.64,53.72,63591.0,48.0428,48.1234,48.0338,48.1055,63591.0
2022-10-05 12:15:00,53.71,53.83,53.69,53.83,82881.0,48.0965,48.204,48.0786,48.204,82881.0
2022-10-05 12:20:00,53.83,53.89,53.78,53.89,63416.0,48.204,48.2577,48.1592,48.2577,63416.0
2022-10-05 12:25:00,53.89,53.92,53.77,53.79,33168.0,48.2577,48.2846,48.1502,48.1682,33168.0
2022-10-05 12:30:00,53.78,53.9,53.77,53.87,89648.0,48.1592,48.2667,48.1502,48.2398,89648.0
2022-10-05 12:35:00,53.88,53.93,53.83,53.86,88639.0,48.2488,48.2935,48.204,48.2308,88639.0
2022-10-05 12:40:00,53.86,53.87,53.82,53.85,43793.0,48.2308,48.2398,48.195,48.2219,43793.0
2022-10-05 12:45:00,53.85,53.97,53.82,53.97,60141.0,48.2219,48.3293,48.195,48.3293,60141.0
2022-10-05 12:50:00,53.96,54.0,53.93,53.96,76021.0,48.3204,48.3562,48.2935,48.3204,76021.0
2022-10-05 12:55:00,53.96,53.97,53.85,53.87,97544.0,48.3204,48.3293,48.2219,48.2398,97544.0
2022-10-05 13:00:00,53.88,53.96,53.84,53.9,63930.0,48.2488,48.3204,48.2129,48.2667,63930.0
2022-10-05 13:05:00,53.92,54.0,53.9,53.97,63047.0,48.2846,48.3562,48.2667,48.3293,63047.0
2022-10-05 13:10:00,53.97,54.03,53.94,54.02,69170.0,48.3293,48.3831,48.3025,48.3741,69170.0
2022-10-05 13:15:00,54.01,54.14,53.97,54.13,79162.0,48.3652,48.4816,48.3293,48.4726,79162.0
2022-10-05 13:20:00,54.14,54.16,53.99,54.01,137216.0,48.4816,48.4995,48.3473,48.3652,137216.0
2022-10-05 13:25:00,54.0,54.14,53.98,54.12,61183.0,48.3562,48.4816,48.3383,48.4637,61183.0
2022-10-05 13:30:00,54.13,54.16,54.06,54.07,66777.0,48.4726,48.4995,48.4099,48.4189,66777.0
2022-10-05 13:35:00,54.06,54.14,54.05,54.13,63138.0,48.4099,48.4816,48.401,48.4726,63138.0
2022-10-05 13:40:00,54.13,54.16,54.05,54.08,41824.0,48.4726,48.4995,48.401,48.4278,41824.0
2022-10-05 13:45:00,54.1,54.11,54.03,54.07,38143.0,48.4458,48.4547,48.3831,48.4189,38143.0
2022-10-05 13:50:00,54.07,54.08,54.01,54.04,48161.0,48.4189,48.4278,48.3652,48.392,48161.0
2022-10-05 13:55:00,54.03,54.05,53.98,54.0,44690.0,48.3831,48.401,48.3383,48.3562,44690.0
2022-10-05 14:00:00,54.01,54.09,53.98,54.07,23858.0,48.3652,48.4368,48.3383,48.4189,23858.0
2022-10-05 14:05:00,54.08,54.13,54.02,54.05,59267.0,48.4278,48.4726,48.3741,48.401,59267.0
2022-10-05 14:10:00,54.05,54.15,54.05,54.12,69225.0,48.401,48.4905,48.401,48.4637,69225.0
2022-10-05 14:15:00,54.12,54.18,54.07,54.17,112068.0,48.4637,48.5174,48.4189,48.5084,112068.0
2022-10-05 14:20:00,54.16,54.16,53.98,54.03,133762.0,48.4995,48.4995,48.3383,48.3831,133762.0
2022-10-05 14:25:00,54.03,54.04,53.95,54.02,81187.0,48.3831,48.392,48.3114,48.3741,81187.0
2022-10-05 14:30:00,54.02,54.04,53.92,53.93,95224.0,48.3741,48.392,48.2846,48.2935,95224.0
2022-10-05 14:35:00,53.93,54.07,53.93,54.04,90461.0,48.2935,48.4189,48.2935,48.392,90461.0
2022-10-05 14:40:00,54.05,54.08,54.01,54.06,52506.0,48.401,48.4278,48.3652,48.4099,52506.0
2022-10-05 14:45:00,54.07,54.1,54.02,54.04,40624.0,48.4189,48.4458,48.3741,48.392,40624.0
2022-10-05 14:50:00,54.05,54.09,54.01,54.07,74315.0,48.401,48.4368,48.3652,48.4189,74315.0
2022-10-05 14:55:00,54.07,54.15,54.06,54.15,34503.0,48.4189,48.4905,48.4099,48.4905,34503.0
2022-10-05 15:00:00,54.16,54.23,54.16,54.17,37569.0,48.4995,48.5622,48.4995,48.5084,37569.0
2022-10-05 15:05:00,54.18,54.21,54.11,54.2,56461.0,48.5174,48.5443,48.4547,48.5353,56461.0
2022-10-05 15:10:00,54.2,54.25,54.18,54.23,46867.0,48.5353,48.5801,48.5174,48.5622,46867.0
2022-10-05 15:15:00,54.23,54.32,54.22,54.29,75014.0,48.5622,48.6428,48.5532,48.6159,75014.0
2022-10-05 15:20:00,54.3,54.3,54.22,54.24,66577.0,48.6249,48.6249,48.5532,48.5711,66577.0
2022-10-05 15:25:00,54.25,54.26,54.18,54.22,50362.0,48.5801,48.589,48.5174,48.5532,50362.0
2022-10-05 15:30:00,54.21,54.27,54.19,54.21,59760.0,48.5443,48.598,48.5264,48.5443,59760.0
2022-10-05 15:35:00,54.21,54.29,54.19,54.29,80237.0,48.5443,48.6159,48.5264,48.6159,80237.0
2022-10-05 15:40:00,54.28,54.36,54.27,54.34,115041.0,48.6069,48.6786,48.598,48.6607,115041.0
2022-10-05 15:45:00,54.33,54.36,54.23,54.26,44922.0,48.6517,48.6786,48.5622,48.589,44922.0
2022-10-05 15:50:00,54.25,54.25,53.97,54.0,117894.0,48.5801,48.5801,48.3293,48.3562,117894.0
2022-10-05 15:55:00,53.99,54.03,53.93,54.03,191430.0,48.3473,48.3831,48.2935,48.3831,191430.0
2022-10-06 09:30:00,51.04,51.41,50.94,51.05,621234.0,45.7056,46.0369,45.616,45.7145,621234.0
2022-10-06 09:35:00,51.05,51.19,50.88,51.19,618234.0,45.7145,45.8399,45.5623,45.8399,618234.0
2022-10-06 09:40:00,51.2,51.57,51.15,51.39,627949.0,45.8489,46.1802,45.8041,46.019,627949.0
2022-10-06 09:45:00,51.38,51.38,51.1,51.25,437375.0,46.01,46.01,45.7593,45.8936,437375.0
2022-10-06 09:50:00,51.26,51.41,51.2,51.35,239825.0,45.9026,46.0369,45.8489,45.9832,239825.0
2022-10-06 09:55:00,51.34,51.54,51.3,51.54,300249.0,45.9742,46.1533,45.9384,46.1533,300249.0
2022-10-06 10:00:00,51.55,51.56,51.31,51.5,300632.0,46.1623,46.1712,45.9474,46.1175,300632.0
2022-10-06 10:05:00,51.49,51.5,51.17,51.3,316152.0,46.1085,46.1175,45.822,45.9384,316152.0
2022-10-06 10:10:00,51.31,51.46,51.18,51.38,303242.0,45.9474,46.0817,45.8309,46.01,303242.0
2022-10-06 10:15:00,51.37,51.45,51.35,51.42,170916.0,46.0011,46.0727,45.9832,46.0459,170916.0
2022-10-06 10:20:00,51.42,51.55,51.36,51.5,176556.0,46.0459,46.1623,45.9921,46.1175,176556.0
2022-10-06 10:25:00,51.49,51.64,51.47,51.53,217590.0,46.1085,46.2429,46.0906,46.1444,217590.0
2022-10-06 10:30:00,51.53,51.69,51.49,51.63,171129.0,46.1444,46.2876,46.1085,46.2339,171129.0
2022-10-06 10:35:00,51.63,51.72,51.54,51.67,179890.0,46.2339,46.3145,46.1533,46.2697,179890.0
2022-10-06 10:40:00,51.66,51.79,51.66,51.75,141439.0,46.2608,46.3772,46.2608,46.3414,141439.0
2022-10-06 10:45:00,51.75,51.94,51.7,51.93,125333.0,46.3414,46.5115,46.2966,46.5026,125333.0
2022-10-06 10:50:00,51.92,51.92,51.78,51.91,152851.0,46.4936,46.4936,46.3682,46.4846,152851.0
2022-10-06 10:55:00,51.92,51.92,51.79,51.83,116403.0,46.4936,46.4936,46.3772,46.413,116403.0
2022-10-06 11:00:00,51.82,51.85,51.72,51.82,176753.0,46.4041,46.4309,46.3145,46.4041,176753.0
2022-10-06 11:05:00,51.83,51.92,51.83,51.89,142297.0,46.413,46.4936,46.413,46.4667,142297.0
2022-10-06 11:10:00,51.89,51.93,51.82,51.91,197497.0,46.4667,46.5026,46.4041,46.4846,197497.0
2022-10-06 11:15:00,51.91,51.97,51.85,51.97,174809.0,46.4846,46.5384,46.4309,46.5384,174809.0
2022-10-06 11:20:00,51.96,52.01,51.86,51.89,166495.0,46.5294,46.5742,46.4399,46.4667,166495.0
2022-10-06 11:25:00,51.89,51.93,51.82,51.88,86412.0,46.4667,46.5026,46.4041,46.4578,86412.0
2022-10-06 11:30:00,51.87,51.88,51.69,51.78,168452.0,46.4488,46.4578,46.2876,46.3682,168452.0
2022-10-06 11:35:00,51.78,51.86,51.74,51.79,201210.0,46.3682,46.4399,46.3324,46.3772,201210.0
2022-10-06 11:40:00,51.79,51.83,51.74,51.76,68541.0,46.3772,46.413,46.3324,46.3503,68541.0
2022-10-06 11:45:00,51.76,51.83,51.71,51.78,63406.0,46.3503,46.413,46.3055,46.3682,63406.0
2022-10-06 11:50:00,51.77,51.82,51.74,51.77,49821.0,46.3593,46.4041,46.3324,46.3593,49821.0
2022-10-06 11:55:00,51.78,51.83,51.61,51.62,125201.0,46.3682,46.413,46.216,46.225,125201.0
2022-10-06 12:00:00,51.6,51.61,51.44,51.5,68298.0,46.207,46.216,46.0638,46.1175,68298.0
2022-10-06 12:05:00,51.52,51.56,51.47,51.49,142868.0,46.1354,46.1712,46.0906,46.1085,142868.0
2022-10-06 12:10:00,51.49,51.51,51.34,51.39,137381.0,46.1085,46.1265,45.9742,46.019,137381.0
2022-10-06 12:15:00,51.4,51.5,51.39,51.46,73031.0,46.0279,46.1175,46.019,46.0817,73031.0
2022-10-06 12:20:00,51.46,51.52,51.39,51.5,49763.0,46.0817,46.1354,46.019,46.1175,49763.0
2022-10-06 12:25:00,51.51,51.59,51.5,51.57,66218.0,46.1265,46.1981,46.1175,46.1802,66218.0
2022-10-06 12:30:00,51.58,51.59,51.49,51.58,46719.0,46.1891,46.1981,46.1085,46.1891,46719.0
2022-10-06 12:35:00,51.59,51.77,51.58,51.76,79251.0,46.1981,46.3593,46.1891,46.3503,79251.0
2022-10-06 12:40:00,51.75,51.81,51.73,51.8,48866.0,46.3414,46.3951,46.3235,46.3861,48866.0
2022-10-06 12:45:00,51.8,51.82,51.74,51.78,26136.0,46.3861,46.4041,46.3324,46.3682,26136.0
2022-10-06 12:50:00,51.77,51.79,51.72,51.73,24740.0,46.3593,46.3772,46.3145,46.3235,24740.0
2022-10-06 12:55:00,51.74,51.79,51.7,51.78,34597.0,46.3324,46.3772,46.2966,46.3682,34597.0
2022-10-06 13:00:00,51.78,51.83,51.75,51.82,39621.0,46.3682,46.413,46.3414,46.4041,39621.0
2022-10-06 13:05:00,51.82,51.89,51.79,51.8,49659.0,46.4041,46.4667,46.3772,46.3861,49659.0
2022-10-06 13:10:00,51.79,51.87,51.78,51.85,28908.0,46.3772,46.4488,46.3682,46.4309,28908.0
2022-10-06 13:15:00,51.85,51.86,51.77,51.78,19283.0,46.4309,46.4399,46.3593,46.3682,19283.0
2022-10-06 13:20:00,51.77,51.84,51.76,51.76,31935.0,46.3593,46.422,46.3503,46.3503,31935.0
2022-10-06 13:25:00,51.77,51.84,51.76,51.83,23059.0,46.3593,46.422,46.3503,46.413,23059.0
2022-10-06 13:30:00,51.83,51.86,51.78,51.85,29217.0,46.413,46.4399,46.3682,46.4309,29217.0
2022-10-06 13:35:00,51.84,51.88,51.82,51.86,25860.0,46.422,46.4578,46.4041,46.4399,25860.0
2022-10-06 13:40:00,51.87,51.93,51.86,51.91,31683.0,46.4488,46.5026,46.4399,46.4846,31683.0
2022-10-06 13:45:00,51.92,51.98,51.88,51.98,38455.0,46.4936,46.5473,46.4578,46.5473,38455.0
2022-10-06 13:50:00,51.98,52.03,51.93,51.94,45337.0,46.5473,46.5921,46.5026,46.5115,45337.0
2022-10-06 13:55:00,51.94,51.98,51.91,51.92,24829.0,46.5115,46.5473,46.4846,46.4936,24829.0
2022-10-06 14:00:00,51.92,52.01,51.88,51.89,54737.0,46.4936,46.5742,46.4578,46.4667,54737.0
2022-10-06 14:05:00,51.89,51.95,51.87,51.91,21514.0,46.4667,46.5205,46.4488,46.4846,21514.0
2022-10-06 14:10:00,51.92,51.95,51.89,51.94,23095.0,46.4936,46.5205,46.4667,46.5115,23095.0
2022-10-06 14:15:00,51.95,51.96,51.85,51.85,52473.0,46.5205,46.5294,46.4309,46.4309,52473.0
2022-10-06 14:20:00,51.86,51.86,51.78,51.79,31923.0,46.4399,46.4399,46.3682,46.3772,31923.0
2022-10-06 14:25:00,51.79,51.84,51.75,51.78,36987.0,46.3772,46.422,46.3414,46.3682,36987.0
2022-10-06 14:30:00,51.77,51.86,51.74,51.76,57843.0,46.3593,46.4399,46.3324,46.3503,57843.0
2022-10-06 14:35:00,51.75,51.8,51.72,51.74,41744.0,46.3414,46.3861,46.3145,46.3324,41744.0
2022-10-06 14:40:00,51.73,51.79,51.72,51.73,28606.0,46.3235,46.3772,46.3145,46.3235,28606.0
2022-10-06 14:45:00,51.72,51.73,51.6,51.61,49858.0,46.3145,46.3235,46.207,46.216,49858.0
2022-10-06 14:50:00,51.61,51.64,51.53,51.63,60176.0,46.216,46.2429,46.1444,46.2339,60176.0
2022-10-06 14:55:00,51.64,51.68,51.58,51.61,54339.0,46.2429,46.2787,46.1891,46.216,54339.0
2022-10-06 15:00:00,51.61,51.65,51.58,51.61,79553.0,46.216,46.2518,46.1891,46.216,79553.0
2022-10-06 15:05:00,51.61,51.69,51.56,51.68,73069.0,46.216,46.2876,46.1712,46.2787,73069.0
2022-10-06 15:10:00,51.69,51.71,51.59,51.63,57916.0,46.2876,46.3055,46.1981,46.2339,57916.0
2022-10-06 15:15:00,51.63,51.66,51.58,51.64,100044.0,46.2339,46.2608,46.1891,46.2429,100044.0
2022-10-06 15:20:00,51.63,51.65,51.56,51.62,63701.0,46.2339,46.2518,46.1712,46.225,63701.0
2022-10-06 15:25:00,51.61,51.73,51.61,51.73,118691.0,46.216,46.3235,46.216,46.3235,118691.0
2022-10-06 15:30:00,51.73,51.75,51.67,51.7,102165.0,46.3235,46.3414,46.2697,46.2966,102165.0
2022-10-06 15:35:00,51.7,51.78,51.69,51.75,132717.0,46.2966,46.3682,46.2876,46.3414,132717.0
2022-10-06 15:40:00,51.75,51.81,51.71,51.79,93086.0,46.3414,46.3951,46.3055,46.3772,93086.0
2022-10-06 15:45:00,51.79,51.8,51.72,51.73,136828.0,46.3772,46.3861,46.3145,46.3235,136828.0
2022-10-06 15:50:00,51.72,51.77,51.7,51.75,241234.0,46.3145,46.3593,46.2966,46.3414,241234.0
2022-10-06 15:55:00,51.75,51.84,51.69,51.71,556337.0,46.3414,46.422,46.2876,46.3055,556337.0
2022-10-07 09:30:00,52.14,52.44,52.08,52.39,198678.0,46.6906,46.9593,46.6369,46.9145,198678.0
2022-10-07 09:35:00,52.4,52.5,52.35,52.49,131941.0,46.9234,47.013,46.8787,47.004,131941.0
2022-10-07 09:40:00,52.49,52.63,52.45,52.48,136760.0,47.004,47.1294,46.9682,46.9951,136760.0
2022-10-07 09:45:00,52.47,52.53,52.4,52.4,71439.0,46.9861,47.0398,46.9234,46.9234,71439.0
2022-10-07 09:50:00,52.39,52.49,52.33,52.4,232652.0,46.9145,47.004,46.8608,46.9234,232652.0
2022-10-07 09:55:00,52.4,52.42,52.17,52.19,80112.0,46.9234,46.9413,46.7175,46.7354,80112.0
2022-10-07 10:00:00,52.19,52.2,51.79,51.86,98576.0,46.7354,46.7443,46.3772,46.4399,98576.0
2022-10-07 10:05:00,51.85,51.99,51.78,51.93,94647.0,46.4309,46.5563,46.3682,46.5026,94647.0
2022-10-07 10:10:00,51.91,52.05,51.86,51.91,83833.0,46.4846,46.61,46.4399,46.4846,83833.0
2022-10-07 10:15:00,51.89,52.12,51.81,52.11,110138.0,46.4667,46.6727,46.3951,46.6637,110138.0
2022-10-07 10:20:00,52.09,52.3,52.08,52.25,124315.0,46.6458,46.8339,46.6369,46.7891,124315.0
2022-10-07 10:25:00,52.25,52.37,52.24,52.27,72847.0,46.7891,46.8966,46.7802,46.807,72847.0
2022-10-07 10:30:00,52.29,52.33,52.2,52.2,65817.0,46.8249,46.8608,46.7443,46.7443,65817.0
2022-10-07 10:35:00,52.2,52.21,52.07,52.11,79458.0,46.7443,46.7533,46.6279,46.6637,79458.0
2022-10-07 10:40:00,52.12,52.27,52.12,52.25,70516.0,46.6727,46.807,46.6727,46.7891,70516.0
2022-10-07 10:45:00,52.26,52.28,52.16,52.25,78628.0,46.7981,46.816,46.7085,46.7891,78628.0
2022-10-07 10:50:00,52.24,52.35,52.19,52.32,57128.0,46.7802,46.8787,46.7354,46.8518,57128.0
2022-10-07 10:55:00,52.3,52.34,52.26,52.29,66942.0,46.8339,46.8697,46.7981,46.8249,66942.0
2022-10-07 11:00:00,52.3,52.39,52.28,52.37,51684.0,46.8339,46.9145,46.816,46.8966,51684.0
2022-10-07 11:05:00,52.37,52.37,52.22,52.22,67853.0,46.8966,46.8966,46.7622,46.7622,67853.0
2022-10-07 11:10:00,52.22,52.38,52.22,52.35,60546.0,46.7622,46.9055,46.7622,46.8787,60546.0
2022-10-07 11:15:00,52.36,52.37,52.18,52.18,52969.0,46.8876,46.8966,46.7264,46.7264,52969.0
2022-10-07 11:20:00,52.18,52.26,52.15,52.21,53781.0,46.7264,46.7981,46.6996,46.7533,53781.0
2022-10-07 11:25:00,52.21,52.28,52.17,52.25,60563.0,46.7533,46.816,46.7175,46.7891,60563.0
2022-10-07 11:30:00,52.25,52.27,52.13,52.17,75672.0,46.7891,46.807,46.6817,46.7175,75672.0
2022-10-07 11:35:00,52.19,52.37,52.18,52.37,22575.0,46.7354,46.8966,46.7264,46.8966,22575.0
2022-10-07 11:40:00,52.36,52.43,52.35,52.4,91137.0,46.8876,46.9503,46.8787,46.9234,91137.0
2022-10-07 11:45:00,52.4,52.4,52.32,52.4,28534.0,46.9234,46.9234,46.8518,46.9234,28534.0
2022-10-07 11:50:00,52.4,52.46,52.37,52.41,42736.0,46.9234,46.9772,46.8966,46.9324,42736.0
2022-10-07 11:55:00,52.42,52.5,52.37,52.48,34517.0,46.9413,47.013,46.8966,46.9951,34517.0
2022-10-07 12:00:00,52.48,52.49,52.41,52.44,19146.0,46.9951,47.004,46.9324,46.9593,19146.0
2022-10-07 12:05:00,52.44,52.52,52.43,52.52,27468.0,46.9593,47.0309,46.9503,47.0309,27468.0
2022-10-07 12:10:00,52.53,52.61,52.52,52.56,32468.0,47.0398,47.1115,47.0309,47.0667,32468.0
2022-10-07 12:15:00,52.58,52.62,52.56,52.61,23037.0,47.0846,47.1204,47.0667,47.1115,23037.0
2022-10-07 12:20:00,52.61,52.61,52.46,52.48,32831.0,47.1115,47.1115,46.9772,46.9951,32831.0
2022-10-07 12:25:00,52.48,52.49,52.35,52.36,48482.0,46.9951,47.004,46.8787,46.8876,48482.0
2022-10-07 12:30:00,52.35,52.35,52.24,52.28,37710.0,46.8787,46.8787,46.7802,46.816,37710.0
2022-10-07 12:35:00,52.29,52.31,52.24,52.27,29667.0,46.8249,46.8428,46.7802,46.807,29667.0
2022-10-07 12:40:00,52.27,52.32,52.21,52.21,55934.0,46.807,46.8518,46.7533,46.7533,55934.0
2022-10-07 12:45:00,52.22,52.26,52.18,52.2,43027.0,46.7622,46.7981,46.7264,46.7443,43027.0
2022-10-07 12:50:00,52.19,52.25,52.13,52.24,26078.0,46.7354,46.7891,46.6817,46.7802,26078.0
2022-10-07 12:55:00,52.24,52.3,52.22,52.26,36327.0,46.7802,46.8339,46.7622,46.7981,36327.0
2022-10-07 13:00:00,52.25,52.26,52.17,52.19,23684.0,46.7891,46.7981,46.7175,46.7354,23684.0
2022-10-07 13:05:00,52.19,52.24,52.18,52.21,15521.0,46.7354,46.7802,46.7264,46.7533,15521.0
2022-10-07 13:10:00,52.21,52.23,52.17,52.2,21353.0,46.7533,46.7712,46.7175,46.7443,21353.0
2022-10-07 13:15:00,52.21,52.21,52.14,52.17,27264.0,46.7533,46.7533,46.6906,46.7175,27264.0
2022-10-07 13:20:00,52.18,52.24,52.16,52.22,48618.0,46.7264,46.7802,46.7085,46.7622,48618.0
2022-10-07 13:25:00,52.23,52.29,52.23,52.25,10380.0,46.7712,46.8249,46.7712,46.7891,10380.0
2022-10-07 13:30:00,52.23,52.28,52.21,52.26,13373.0,46.7712,46.816,46.7533,46.7981,13373.0
2022-10-07 13:35:00,52.26,52.31,52.23,52.31,41255.0,46.7981,46.8428,46.7712,46.8428,41255.0
2022-10-07 13:40:00,52.3,52.38,52.3,52.37,51877.0,46.8339,46.9055,46.8339,46.8966,51877.0
2022-10-07 13:45:00,52.37,52.4,52.34,52.35,48545.0,46.8966,46.9234,46.8697,46.8787,48545.0
2022-10-07 13:50:00,52.34,52.38,52.33,52.36,25296.0,46.8697,46.9055,46.8608,46.8876,25296.0
2022-10-07 13:55:00,52.36,52.4,52.28,52.3,30917.0,46.8876,46.9234,46.816,46.8339,30917.0
2022-10-07 14:00:00,52.31,52.32,52.26,52.27,19475.0,46.8428,46.8518,46.7981,46.807,19475.0
2022-10-07 14:05:00,52.27,52.31,52.19,52.22,36463.0,46.807,46.8428,46.7354,46.7622,36463.0
2022-10-07 14:10:00,52.21,52.22,52.15,52.22,27470.0,46.7533,46.7622,46.6996,46.7622,27470.0
2022-10-07 14:15:00,52.21,52.26,52.18,52.18,49875.0,46.7533,46.7981,46.7264,46.7264,49875.0
2022-10-07 14:20:00,52.18,52.2,52.14,52.17,15847.0,46.7264,46.7443,46.6906,46.7175,15847.0
2022-10-07 14:25:00,52.17,52.21,52.16,52.16,32026.0,46.7175,46.7533,46.7085,46.7085,32026.0
2022-10-07 14:30:00,52.16,52.18,52.11,52.14,36353.0,46.7085,46.7264,46.6637,46.6906,36353.0
2022-10-07 14:35:00,52.15,52.16,52.1,52.12,73118.0,46.6996,46.7085,46.6548,46.6727,73118.0
2022-10-07 14:40:00,52.11,52.12,52.03,52.04,26394.0,46.6637,46.6727,46.5921,46.6011,26394.0
2022-10-07 14:45:00,52.04,52.1,52.04,52.1,45553.0,46.6011,46.6548,46.6011,46.6548,45553.0
2022-10-07 14:50:00,52.1,52.16,52.08,52.11,53121.0,46.6548,46.7085,46.6369,46.6637,53121.0
2022-10-07 14:55:00,52.1,52.12,52.08,52.1,62706.0,46.6548,46.6727,46.6369,46.6548,62706.0
2022-10-07 15:00:00,52.1,52.13,52.04,52.13,59948.0,46.6548,46.6817,46.6011,46.6817,59948.0
2022-10-07 15:05:00,52.13,52.13,52.04,52.04,33859.0,46.6817,46.6817,46.6011,46.6011,33859.0
2022-10-07 15:10:00,52.04,52.06,51.98,52.0,39216.0,46.6011,46.619,46.5473,46.5652,39216.0
2022-10-07 15:15:00,51.99,52.01,51.88,51.93,54326.0,46.5563,46.5742,46.4578,46.5026,54326.0
2022-10-07 15:20:00,51.93,51.96,51.81,51.87,58446.0,46.5026,46.5294,46.3951,46.4488,58446.0
2022-10-07 15:25:00,51.87,51.87,51.71,51.71,75089.0,46.4488,46.4488,46.3055,46.3055,75089.0
2022-10-07 15:30:00,51.71,51.71,51.64,51.69,118177.0,46.3055,46.3055,46.2429,46.2876,118177.0
2022-10-07 15:35:00,51.69,51.93,51.64,51.93,95172.0,46.2876,46.5026,46.2429,46.5026,95172.0
2022-10-07 15:40:00,51.93,52.06,51.91,52.01,90515.0,46.5026,46.619,46.4846,46.5742,90515.0
2022-10-07 15:45:00,52.0,52.01,51.89,51.9,91675.0,46.5652,46.5742,46.4667,46.4757,91675.0
2022-10-07 15:50:00,51.91,52.01,51.9,51.98,135117.0,46.4846,46.5742,46.4757,46.5473,135117.0
2022-10-07 15:55:00,51.98,52.03,51.92,51.97,316177.0,46.5473,46.5921,46.4936,46.5384,316177.0
2022-10-10 09:30:00,51.79,51.84,51.55,51.71,165038.0,46.3772,46.422,46.1623,46.3055,165038.0
2022-10-10 09:35:00,51.71,51.85,51.64,51.82,39177.0,46.3055,46.4309,46.2429,46.4041,39177.0
2022-10-10 09:40:00,51.83,52.03,51.81,51.98,96824.0,46.413,46.5921,46.3951,46.5473,96824.0
2022-10-10 09:45:00,51.96,52.0,51.79,51.81,58258.0,46.5294,46.5652,46.3772,46.3951,58258.0
2022-10-10 09:50:00,51.82,51.82,51.56,51.65,84694.0,46.4041,46.4041,46.1712,46.2518,84694.0
2022-10-10 09:55:00,51.66,51.7,51.56,51.59,52024.0,46.2608,46.2966,46.1712,46.1981,52024.0
2022-10-10 10:00:00,51.6,51.67,51.57,51.63,38319.0,46.207,46.2697,46.1802,46.2339,38319.0
2022-10-10 10:05:00,51.65,51.75,51.56,51.64,52052.0,46.2518,46.3414,46.1712,46.2429,52052.0
2022-10-10 10:10:00,51.64,51.73,51.62,51.69,59120.0,46.2429,46.3235,46.225,46.2876,59120.0
2022-10-10 10:15:00,51.7,51.78,51.65,51.74,35910.0,46.2966,46.3682,46.2518,46.3324,35910.0
2022-10-10 10:20:00,51.74,51.76,51.65,51.66,16592.0,46.3324,46.3503,46.2518,46.2608,16592.0
2022-10-10 10:25:00,51.66,51.76,51.62,51.75,29960.0,46.2608,46.3503,46.225,46.3414,29960.0
2022-10-10 10:30:00,51.75,51.9,51.67,51.83,78646.0,46.3414,46.4757,46.2697,46.413,78646.0
2022-10-10 10:35:00,51.82,51.82,51.53,51.55,27623.0,46.4041,46.4041,46.1444,46.1623,27623.0
2022-10-10 10:40:00,51.52,51.59,51.51,51.54,24501.0,46.1354,46.1981,46.1265,46.1533,24501.0
2022-10-10 10:45:00,51.54,51.58,51.47,51.53,69321.0,46.1533,46.1891,46.0906,46.1444,69321.0
2022-10-10 10:50:00,51.52,51.52,51.36,51.36,52948.0,46.1354,46.1354,45.9921,45.9921,52948.0
2022-10-10 10:55:00,51.35,51.41,51.29,51.35,33070.0,45.9832,46.0369,45.9294,45.9832,33070.0
2022-10-10 11:00:00,51.33,51.33,51.18,51.23,75382.0,45.9653,45.9653,45.8309,45.8757,75382.0
2022-10-10 11:05:00,51.23,51.27,51.14,51.16,33197.0,45.8757,45.9115,45.7951,45.813,33197.0
2022-10-10 11:10:00,51.16,51.37,51.15,51.37,36678.0,45.813,46.0011,45.8041,46.0011,36678.0
2022-10-10 11:15:00,51.37,51.4,51.32,51.4,34387.0,46.0011,46.0279,45.9563,46.0279,34387.0
2022-10-10 11:20:00,51.4,51.56,51.39,51.55,26242.0,46.0279,46.1712,46.019,46.1623,26242.0
2022-10-10 11:25:00,51.56,51.56,51.36,51.36,39518.0,46.1712,46.1712,45.9921,45.9921,39518.0
2022-10-10 11:30:00,51.36,51.4,51.22,51.38,132855.0,45.9921,46.0279,45.8668,46.01,132855.0
2022-10-10 11:35:00,51.37,51.37,51.28,51.3,31668.0,46.0011,46.0011,45.9205,45.9384,31668.0
2022-10-10 11:40:00,51.31,51.33,51.21,51.3,29945.0,45.9474,45.9653,45.8578,45.9384,29945.0
2022-10-10 11:45:00,51.3,51.37,51.29,51.37,23315.0,45.9384,46.0011,45.9294,46.0011,23315.0
2022-10-10 11:50:00,51.37,51.43,51.32,51.41,29544.0,46.0011,46.0548,45.9563,46.0369,29544.0
2022-10-10 11:55:00,51.43,51.46,51.33,51.36,31218.0,46.0548,46.0817,45.9653,45.9921,31218.0
2022-10-10 12:00:00,51.35,51.45,51.33,51.42,34337.0,45.9832,46.0727,45.9653,46.0459,34337.0
2022-10-10 12:05:00,51.41,51.44,51.37,51.41,13493.0,46.0369,46.0638,46.0011,46.0369,13493.0
2022-10-10 12:10:00,51.41,51.41,51.34,51.4,9431.0,46.0369,46.0369,45.9742,46.0279,9431.0
2022-10-10 12:15:00,51.41,51.43,51.36,51.42,13592.0,46.0369,46.0548,45.9921,46.0459,13592.0
2022-10-10 12:20:00,51.41,51.42,51.3,51.32,16912.0,46.0369,46.0459,45.9384,45.9563,16912.0
2022-10-10 12:25:00,51.32,51.34,51.28,51.29,6772.0,45.9563,45.9742,45.9205,45.9294,6772.0
2022-10-10 12:30:00,51.3,51.36,51.3,51.32,10794.0,45.9384,45.9921,45.9384,45.9563,10794.0
2022-10-10 12:35:00,51.33,51.4,51.29,51.4,23227.0,45.9653,46.0279,45.9294,46.0279,23227.0
2022-10-10 12:40:00,51.39,51.42,51.39,51.4,10183.0,46.019,46.0459,46.019,46.0279,10183.0
2022-10-10 12:45:00,51.4,51.42,51.37,51.4,21446.0,46.0279,46.0459,46.0011,46.0279,21446.0
2022-10-10 12:50:00,51.39,51.39,51.34,51.35,8353.0,46.019,46.019,45.9742,45.9832,8353.0
2022-10-10 12:55:00,51.36,51.41,51.35,51.39,10917.0,45.9921,46.0369,45.9832,46.019,10917.0
2022-10-10 13:00:00,51.39,51.39,51.31,51.34,7947.0,46.019,46.019,45.9474,45.9742,7947.0
2022-10-10 13:05:00,51.34,51.37,51.3,51.33,10124.0,45.9742,46.0011,45.9384,45.9653,10124.0
2022-10-10 13:10:00,51.32,51.4,51.25,51.33,40033.0,45.9563,46.0279,45.8936,45.9653,40033.0
2022-10-10 13:15:00,51.32,51.35,51.27,51.29,20138.0,45.9563,45.9832,45.9115,45.9294,20138.0
2022-10-10 13:20:00,51.29,51.33,51.26,51.27,26626.0,45.9294,45.9653,45.9026,45.9115,26626.0
2022-10-10 13:25:00,51.25,51.28,51.23,51.27,14517.0,45.8936,45.9205,45.8757,45.9115,14517.0
2022-10-10 13:30:00,51.27,51.36,51.27,51.3,15910.0,45.9115,45.9921,45.9115,45.9384,15910.0
2022-10-10 13:35:00,51.31,51.43,51.31,51.43,22285.0,45.9474,46.0548,45.9474,46.0548,22285.0
2022-10-10 13:40:00,51.43,51.48,51.43,51.45,34459.0,46.0548,46.0996,46.0548,46.0727,34459.0
2022-10-10 13:45:00,51.45,51.67,51.44,51.64,33594.0,46.0727,46.2697,46.0638,46.2429,33594.0
2022-10-10 13:50:00,51.64,51.68,51.6,51.63,16336.0,46.2429,46.2787,46.207,46.2339,16336.0
2022-10-10 13:55:00,51.64,51.65,51.56,51.58,33282.0,46.2429,46.2518,46.1712,46.1891,33282.0
2022-10-10 14:00:00,51.59,51.59,51.5,51.54,18867.0,46.1981,46.1981,46.1175,46.1533,18867.0
2022-10-10 14:05:00,51.54,51.54,51.41,51.43,23034.0,46.1533,46.1533,46.0369,46.0548,23034.0
2022-10-10 14:10:00,51.43,51.44,51.37,51.39,25981.0,46.0548,46.0638,46.0011,46.019,25981.0
2022-10-10 14:15:00,51.39,51.4,51.33,51.37,30196.0,46.019,46.0279,45.9653,46.0011,30196.0
2022-10-10 14:20:00,51.35,51.37,51.25,51.28,17602.0,45.9832,46.0011,45.8936,45.9205,17602.0
2022-10-10 14:25:00,51.28,51.3,51.25,51.27,19280.0,45.9205,45.9384,45.8936,45.9115,19280.0
2022-10-10 14:30:00,51.26,51.32,51.21,51.29,31243.0,45.9026,45.9563,45.8578,45.9294,31243.0
2022-10-10 14:35:00,51.28,51.31,51.24,51.29,15952.0,45.9205,45.9474,45.8847,45.9294,15952.0
2022-10-10 14:40:00,51.3,51.33,51.24,51.24,38683.0,45.9384,45.9653,45.8847,45.8847,38683.0
2022-10-10 14:45:00,51.23,51.24,51.15,51.19,15918.0,45.8757,45.8847,45.8041,45.8399,15918.0
2022-10-10 14:50:00,51.19,51.26,51.15,51.25,17227.0,45.8399,45.9026,45.8041,45.8936,17227.0
2022-10-10 14:55:00,51.23,51.24,51.18,51.19,24691.0,45.8757,45.8847,45.8309,45.8399,24691.0
2022-10-10 15:00:00,51.19,51.22,51.12,51.2,21221.0,45.8399,45.8668,45.7772,45.8489,21221.0
2022-10-10 15:05:00,51.19,51.23,51.16,51.21,16724.0,45.8399,45.8757,45.813,45.8578,16724.0
2022-10-10 15:10:00,51.22,51.26,51.18,51.21,30812.0,45.8668,45.9026,45.8309,45.8578,30812.0
2022-10-10 15:15:00,51.21,51.29,51.18,51.24,40421.0,45.8578,45.9294,45.8309,45.8847,40421.0
2022-10-10 15:20:00,51.25,51.27,51.19,51.23,22942.0,45.8936,45.9115,45.8399,45.8757,22942.0
2022-10-10 15:25:00,51.23,51.23,51.14,51.19,32486.0,45.8757,45.8757,45.7951,45.8399,32486.0
2022-10-10 15:30:00,51.2,51.2,51.12,51.16,42845.0,45.8489,45.8489,45.7772,45.813,42845.0
2022-10-10 15:35:00,51.15,51.29,51.14,51.27,42760.0,45.8041,45.9294,45.7951,45.9115,42760.0
2022-10-10 15:40:00,51.28,51.31,51.19,51.22,44958.0,45.9205,45.9474,45.8399,45.8668,44958.0
2022-10-10 15:45:00,51.22,51.34,51.19,51.3,75312.0,45.8668,45.9742,45.8399,45.9384,75312.0
2022-10-10 15:50:00,51.3,51.35,51.25,51.29,132516.0,45.9384,45.9832,45.8936,45.9294,132516.0
2022-10-10 15:55:00,51.29,51.29,51.16,51.17,209325.0,45.9294,45.9294,45.813,45.822,209325.0
2022-10-11 09:30:00,50.73,50.9,50.57,50.79,159490.0,45.428,45.5802,45.2847,45.4817,159490.0
2022-10-11 09:35:00,50.76,50.79,50.63,50.76,82727.0,45.4548,45.4817,45.3384,45.4548,82727.0
2022-10-11 09:40:00,50.75,50.89,50.72,50.84,67359.0,45.4459,45.5713,45.419,45.5265,67359.0
2022-10-11 09:45:00,50.82,50.94,50.79,50.84,64896.0,45.5086,45.616,45.4817,45.5265,64896.0
2022-10-11 09:50:00,50.84,50.92,50.6,50.61,54997.0,45.5265,45.5981,45.3116,45.3205,54997.0
2022-10-11 09:55:00,50.6,50.68,50.54,50.6,53043.0,45.3116,45.3832,45.2578,45.3116,53043.0
2022-10-11 10:00:00,50.59,50.6,50.34,50.51,81619.0,45.3026,45.3116,45.0787,45.231,81619.0
2022-10-11 10:05:00,50.5,50.53,50.42,50.51,53731.0,45.222,45.2489,45.1504,45.231,53731.0
2022-10-11 10:10:00,50.5,50.65,50.48,50.63,51372.0,45.222,45.3563,45.2041,45.3384,51372.0
2022-10-11 10:15:00,50.62,50.68,50.54,50.63,42814.0,45.3295,45.3832,45.2578,45.3384,42814.0
2022-10-11 10:20:00,50.62,50.74,50.59,50.7,42239.0,45.3295,45.4369,45.3026,45.4011,42239.0
2022-10-11 10:25:00,50.7,50.78,50.66,50.66,40278.0,45.4011,45.4727,45.3653,45.3653,40278.0
2022-10-11 10:30:00,50.64,50.75,50.52,50.71,58754.0,45.3474,45.4459,45.2399,45.4101,58754.0
2022-10-11 10:35:00,50.71,50.72,50.53,50.66,78413.0,45.4101,45.419,45.2489,45.3653,78413.0
2022-10-11 10:40:00,50.67,50.82,50.65,50.75,37959.0,45.3742,45.5086,45.3563,45.4459,37959.0
2022-10-11 10:45:00,50.79,50.85,50.73,50.78,35341.0,45.4817,45.5354,45.428,45.4727,35341.0
2022-10-11 10:50:00,50.78,50.8,50.72,50.76,17077.0,45.4727,45.4907,45.419,45.4548,17077.0
2022-10-11 10:55:00,50.76,50.81,50.72,50.73,71569.0,45.4548,45.4996,45.419,45.428,71569.0
2022-10-11 11:00:00,50.73,50.89,50.73,50.84,22623.0,45.428,45.5713,45.428,45.5265,22623.0
2022-10-11 11:05:00,50.86,50.87,50.78,50.86,40567.0,45.5444,45.5533,45.4727,45.5444,40567.0
2022-10-11 11:10:00,50.86,50.95,50.82,50.94,42260.0,45.5444,45.625,45.5086,45.616,42260.0
2022-10-11 11:15:00,50.94,50.99,50.88,50.88,99917.0,45.616,45.6608,45.5623,45.5623,99917.0
2022-10-11 11:20:00,50.89,50.92,50.82,50.84,22567.0,45.5713,45.5981,45.5086,45.5265,22567.0
2022-10-11 11:25:00,50.81,50.86,50.75,50.79,34144.0,45.4996,45.5444,45.4459,45.4817,34144.0
2022-10-11 11:30:00,50.8,50.94,50.79,50.93,76661.0,45.4907,45.616,45.4817,45.6071,76661.0
2022-10-11 11:35:00,50.93,50.96,50.87,50.89,21342.0,45.6071,45.6339,45.5533,45.5713,21342.0
2022-10-11 11:40:00,50.9,50.91,50.75,50.86,25494.0,45.5802,45.5892,45.4459,45.5444,25494.0
2022-10-11 11:45:00,50.87,50.9,50.84,50.85,19155.0,45.5533,45.5802,45.5265,45.5354,19155.0
2022-10-11 11:50:00,50.86,50.88,50.8,50.82,14994.0,45.5444,45.5623,45.4907,45.5086,14994.0
2022-10-11 11:55:00,50.81,50.94,50.81,50.92,29833.0,45.4996,45.616,45.4996,45.5981,29833.0
2022-10-11 12:00:00,50.94,50.95,50.8,50.82,19956.0,45.616,45.625,45.4907,45.5086,19956.0
2022-10-11 12:05:00,50.82,50.82,50.75,50.77,18505.0,45.5086,45.5086,45.4459,45.4638,18505.0
2022-10-11 12:10:00,50.78,50.85,50.71,50.85,17129.0,45.4727,45.5354,45.4101,45.5354,17129.0
2022-10-11 12:15:00,50.86,50.93,50.86,50.93,20956.0,45.5444,45.6071,45.5444,45.6071,20956.0
2022-10-11 12:20:00,50.93,51.08,50.89,51.07,43180.0,45.6071,45.7414,45.5713,45.7324,43180.0
2022-10-11 12:25:00,51.07,51.07,50.98,51.04,18677.0,45.7324,45.7324,45.6518,45.7056,18677.0
2022-10-11 12:30:00,51.05,51.18,51.05,51.15,32571.0,45.7145,45.8309,45.7145,45.8041,32571.0
2022-10-11 12:35:00,51.14,51.15,51.09,51.15,46944.0,45.7951,45.8041,45.7503,45.8041,46944.0
2022-10-11 12:40:00,51.14,51.23,51.12,51.23,27626.0,45.7951,45.8757,45.7772,45.8757,27626.0
2022-10-11 12:45:00,51.24,51.25,51.15,51.19,22802.0,45.8847,45.8936,45.8041,45.8399,22802.0
2022-10-11 12:50:00,51.18,51.2,51.11,51.13,39527.0,45.8309,45.8489,45.7683,45.7862,39527.0
2022-10-11 12:55:00,51.13,51.14,51.1,51.14,16099.0,45.7862,45.7951,45.7593,45.7951,16099.0
2022-10-11 13:00:00,51.14,51.17,51.1,51.12,40046.0,45.7951,45.822,45.7593,45.7772,40046.0
2022-10-11 13:05:00,51.11,51.15,51.08,51.11,32094.0,45.7683,45.8041,45.7414,45.7683,32094.0
2022-10-11 13:10:00,51.11,51.15,51.07,51.09,17825.0,45.7683,45.8041,45.7324,45.7503,17825.0
2022-10-11 13:15:00,51.09,51.13,51.03,51.03,15748.0,45.7503,45.7862,45.6966,45.6966,15748.0
2022-10-11 13:20:00,51.04,51.14,51.02,51.13,15370.0,45.7056,45.7951,45.6877,45.7862,15370.0
2022-10-11 13:25:00,51.13,51.14,51.06,51.1,29495.0,45.7862,45.7951,45.7235,45.7593,29495.0
2022-10-11 13:30:00,51.1,51.13,51.04,51.11,13700.0,45.7593,45.7862,45.7056,45.7683,13700.0
2022-10-11 13:35:00,51.12,51.12,51.07,51.11,12299.0,45.7772,45.7772,45.7324,45.7683,12299.0
2022-10-11 13:40:00,51.1,51.15,51.08,51.12,14223.0,45.7593,45.8041,45.7414,45.7772,14223.0
2022-10-11 13:45:00,51.12,51.17,51.11,51.11,14059.0,45.7772,45.822,45.7683,45.7683,14059.0
2022-10-11 13:50:00,51.12,51.15,51.09,51.11,8043.0,45.7772,45.8041,45.7503,45.7683,8043.0
2022-10-11 13:55:00,51.09,51.09,51.04,51.09,13210.0,45.7503,45.7503,45.7056,45.7503,13210.0
2022-10-11 14:00:00,51.09,51.09,51.01,51.06,15272.0,45.7503,45.7503,45.6787,45.7235,15272.0
2022-10-11 14:05:00,51.05,51.1,50.98,51.02,26107.0,45.7145,45.7593,45.6518,45.6877,26107.0
2022-10-11 14:10:00,51.0,51.0,50.92,50.97,17737.0,45.6698,45.6698,45.5981,45.6429,17737.0
2022-10-11 14:15:00,50.96,50.96,50.87,50.88,32195.0,45.6339,45.6339,45.5533,45.5623,32195.0
2022-10-11 14:20:00,50.87,50.91,50.85,50.87,29148.0,45.5533,45.5892,45.5354,45.5533,29148.0
2022-10-11 14:25:00,50.88,50.93,50.86,50.93,32778.0,45.5623,45.6071,45.5444,45.6071,32778.0
2022-10-11 14:30:00,50.93,50.99,50.93,50.97,23322.0,45.6071,45.6608,45.6071,45.6429,23322.0
2022-10-11 14:35:00,50.97,50.97,50.91,50.96,24278.0,45.6429,45.6429,45.5892,45.6339,24278.0
2022-10-11 14:40:00,50.97,50.98,50.84,50.85,27360.0,45.6429,45.6518,45.5265,45.5354,27360.0
2022-10-11 14:45:00,50.84,50.84,50.63,50.64,42311.0,45.5265,45.5265,45.3384,45.3474,42311.0
2022-10-11 14:50:00,50.63,50.63,50.52,50.52,52569.0,45.3384,45.3384,45.2399,45.2399,52569.0
2022-10-11 14:55:00,50.51,50.52,50.37,50.39,40900.0,45.231,45.2399,45.1056,45.1235,40900.0
2022-10-11 15:00:00,50.38,50.38,50.21,50.27,51227.0,45.1146,45.1146,44.9623,45.0161,51227.0
2022-10-11 15:05:00,50.26,50.29,50.15,50.16,35715.0,45.0071,45.034,44.9086,44.9175,35715.0
2022-10-11 15:10:00,50.17,50.19,50.07,50.14,43458.0,44.9265,44.9444,44.837,44.8996,43458.0
2022-10-11 15:15:00,50.14,50.21,50.09,50.14,43659.0,44.8996,44.9623,44.8549,44.8996,43659.0
2022-10-11 15:20:00,50.14,50.27,50.13,50.27,42839.0,44.8996,45.0161,44.8907,45.0161,42839.0
2022-10-11 15:25:00,50.28,50.3,50.15,50.21,56837.0,45.025,45.0429,44.9086,44.9623,56837.0
2022-10-11 15:30:00,50.21,50.21,50.06,50.18,79546.0,44.9623,44.9623,44.828,44.9355,79546.0
2022-10-11 15:35:00,50.17,50.31,50.13,50.29,57530.0,44.9265,45.0519,44.8907,45.034,57530.0
2022-10-11 15:40:00,50.3,50.3,50.23,50.25,76372.0,45.0429,45.0429,44.9802,44.9981,76372.0
2022-10-11 15:45:00,50.24,50.35,50.19,50.35,88369.0,44.9892,45.0877,44.9444,45.0877,88369.0
2022-10-11 15:50:00,50.34,50.34,50.15,50.19,145795.0,45.0787,45.0787,44.9086,44.9444,145795.0
2022-10-11 15:55:00,50.18,50.23,50.16,50.2,178673.0,44.9355,44.9802,44.9175,44.9534,178673.0
2022-10-12 09:30:00,50.01,50.06,49.8,49.95,159887.0,44.7832,44.828,44.5952,44.7295,159887.0
2022-10-12 09:35:00,49.94,50.1,49.92,50.0,122373.0,44.7205,44.8638,44.7026,44.7743,122373.0
2022-10-12 09:40:00,49.99,50.11,49.95,50.07,76865.0,44.7653,44.8728,44.7295,44.837,76865.0
2022-10-12 09:45:00,50.08,50.14,49.92,49.93,98977.0,44.8459,44.8996,44.7026,44.7116,98977.0
2022-10-12 09:50:00,49.92,49.92,49.72,49.76,161821.0,44.7026,44.7026,44.5235,44.5594,161821.0
2022-10-12 09:55:00,49.77,50.03,49.76,49.99,63589.0,44.5683,44.8011,44.5594,44.7653,63589.0
2022-10-12 10:00:00,49.99,50.19,49.97,50.16,86841.0,44.7653,44.9444,44.7474,44.9175,86841.0
2022-10-12 10:05:00,50.15,50.17,49.93,50.01,41967.0,44.9086,44.9265,44.7116,44.7832,41967.0
2022-10-12 10:10:00,50.0,50.1,49.93,50.08,64852.0,44.7743,44.8638,44.7116,44.8459,64852.0
2022-10-12 10:15:00,50.08,50.15,49.99,50.08,46044.0,44.8459,44.9086,44.7653,44.8459,46044.0
2022-10-12 10:20:00,50.07,50.07,49.82,49.88,64878.0,44.837,44.837,44.6131,44.6668,64878.0
2022-10-12 10:25:00,49.89,50.0,49.86,49.92,46424.0,44.6758,44.7743,44.6489,44.7026,46424.0
2022-10-12 10:30:00,49.91,50.13,49.85,50.06,57636.0,44.6937,44.8907,44.6399,44.828,57636.0
2022-10-12 10:35:00,50.08,50.1,49.99,50.01,35487.0,44.8459,44.8638,44.7653,44.7832,35487.0
2022-10-12 10:40:00,50.01,50.05,49.98,50.01,18100.0,44.7832,44.819,44.7564,44.7832,18100.0
2022-10-12 10:45:00,50.0,50.13,49.96,50.08,50562.0,44.7743,44.8907,44.7384,44.8459,50562.0
2022-10-12 10:50:00,50.05,50.35,50.04,50.35,51795.0,44.819,45.0877,44.8101,45.0877,51795.0
2022-10-12 10:55:00,50.33,50.38,50.25,50.33,62127.0,45.0698,45.1146,44.9981,45.0698,62127.0
2022-10-12 11:00:00,50.32,50.36,50.29,50.32,43666.0,45.0608,45.0966,45.034,45.0608,43666.0
2022-10-12 11:05:00,50.31,50.37,50.28,50.34,36075.0,45.0519,45.1056,45.025,45.0787,36075.0
2022-10-12 11:10:00,50.34,50.38,50.31,50.34,24100.0,45.0787,45.1146,45.0519,45.0787,24100.0
2022-10-12 11:15:00,50.34,50.5,50.32,50.47,31136.0,45.0787,45.222,45.0608,45.1951,31136.0
2022-10-12 11:20:00,50.46,50.48,50.33,50.38,95055.0,45.1862,45.2041,45.0698,45.1146,95055.0
2022-10-12 11:25:00,50.37,50.37,50.24,50.26,59792.0,45.1056,45.1056,44.9892,45.0071,59792.0
2022-10-12 11:30:00,50.26,50.29,50.2,50.28,84449.0,45.0071,45.034,44.9534,45.025,84449.0
2022-10-12 11:35:00,50.29,50.35,50.26,50.29,50053.0,45.034,45.0877,45.0071,45.034,50053.0
2022-10-12 11:40:00,50.29,50.41,50.28,50.4,20114.0,45.034,45.1414,45.025,45.1325,20114.0
2022-10-12 11:45:00,50.38,50.41,50.28,50.3,42596.0,45.1146,45.1414,45.025,45.0429,42596.0
2022-10-12 11:50:00,50.3,50.3,50.21,50.27,11927.0,45.0429,45.0429,44.9623,45.0161,11927.0
2022-10-12 11:55:00,50.27,50.28,50.2,50.25,18055.0,45.0161,45.025,44.9534,44.9981,18055.0
2022-10-12 12:00:00,50.27,50.28,50.23,50.28,8951.0,45.0161,45.025,44.9802,45.025,8951.0
2022-10-12 12:05:00,50.29,50.32,50.23,50.23,15607.0,45.034,45.0608,44.9802,44.9802,15607.0
2022-10-12 12:10:00,50.23,50.24,50.17,50.2,22965.0,44.9802,44.9892,44.9265,44.9534,22965.0
2022-10-12 12:15:00,50.2,50.27,50.18,50.24,11148.0,44.9534,45.0161,44.9355,44.9892,11148.0
2022-10-12 12:20:00,50.24,50.29,50.24,50.27,12757.0,44.9892,45.034,44.9892,45.0161,12757.0
2022-10-12 12:25:00,50.27,50.32,50.26,50.32,29453.0,45.0161,45.0608,45.0071,45.0608,29453.0
2022-10-12 12:30:00,50.33,50.36,50.26,50.34,39346.0,45.0698,45.0966,45.0071,45.0787,39346.0
2022-10-12 12:35:00,50.36,50.36,50.3,50.32,18246.0,45.0966,45.0966,45.0429,45.0608,18246.0
2022-10-12 12:40:00,50.31,50.31,50.23,50.27,18201.0,45.0519,45.0519,44.9802,45.0161,18201.0
2022-10-12 12:45:00,50.26,50.35,50.26,50.33,12302.0,45.0071,45.0877,45.0071,45.0698,12302.0
2022-10-12 12:50:00,50.33,50.4,50.33,50.37,18418.0,45.0698,45.1325,45.0698,45.1056,18418.0
2022-10-12 12:55:00,50.38,50.42,50.37,50.38,9129.0,45.1146,45.1504,45.1056,45.1146,9129.0
2022-10-12 13:00:00,50.38,50.41,50.33,50.33,10089.0,45.1146,45.1414,45.0698,45.0698,10089.0
2022-10-12 13:05:00,50.34,50.41,50.34,50.4,11055.0,45.0787,45.1414,45.0787,45.1325,11055.0
2022-10-12 13:10:00,50.41,50.44,50.38,50.43,7864.0,45.1414,45.1683,45.1146,45.1593,7864.0
2022-10-12 13:15:00,50.41,50.43,50.38,50.4,7096.0,45.1414,45.1593,45.1146,45.1325,7096.0
2022-10-12 13:20:00,50.38,50.44,50.37,50.43,8481.0,45.1146,45.1683,45.1056,45.1593,8481.0
2022-10-12 13:25:00,50.41,50.5,50.41,50.48,21963.0,45.1414,45.222,45.1414,45.2041,21963.0
2022-10-12 13:30:00,50.48,50.51,50.44,50.45,13966.0,45.2041,45.231,45.1683,45.1772,13966.0
2022-10-12 13:35:00,50.45,50.48,50.41,50.48,12039.0,45.1772,45.2041,45.1414,45.2041,12039.0
2022-10-12 13:40:00,50.48,50.52,50.44,50.51,26685.0,45.2041,45.2399,45.1683,45.231,26685.0
2022-10-12 13:45:00,50.52,50.6,50.49,50.59,29321.0,45.2399,45.3116,45.2131,45.3026,29321.0
2022-10-12 13:50:00,50.59,50.61,50.52,50.54,25325.0,45.3026,45.3205,45.2399,45.2578,25325.0
2022-10-12 13:55:00,50.53,50.53,50.48,50.49,8024.0,45.2489,45.2489,45.2041,45.2131,8024.0
2022-10-12 14:00:00,50.5,50.59,50.44,50.52,36357.0,45.222,45.3026,45.1683,45.2399,36357.0
2022-10-12 14:05:00,50.5,50.55,50.44,50.5,21541.0,45.222,45.2668,45.1683,45.222,21541.0
2022-10-12 14:10:00,50.5,50.64,50.44,50.63,48927.0,45.222,45.3474,45.1683,45.3384,48927.0
2022-10-12 14:15:00,50.6,50.61,50.52,50.58,24967.0,45.3116,45.3205,45.2399,45.2937,24967.0
2022-10-12 14:20:00,50.58,50.6,50.51,50.59,28127.0,45.2937,45.3116,45.231,45.3026,28127.0
2022-10-12 14:25:00,50.58,50.73,50.55,50.71,38961.0,45.2937,45.428,45.2668,45.4101,38961.0
2022-10-12 14:30:00,50.71,50.73,50.59,50.63,94152.0,45.4101,45.428,45.3026,45.3384,94152.0
2022-10-12 14:35:00,50.64,50.69,50.62,50.64,19468.0,45.3474,45.3922,45.3295,45.3474,19468.0
2022-10-12 14:40:00,50.65,50.67,50.59,50.63,28249.0,45.3563,45.3742,45.3026,45.3384,28249.0
2022-10-12 14:45:00,50.63,50.65,50.56,50.6,30110.0,45.3384,45.3563,45.2757,45.3116,30110.0
2022-10-12 14:50:00,50.59,50.6,50.53,50.56,18333.0,45.3026,45.3116,45.2489,45.2757,18333.0
2022-10-12 14:55:00,50.56,50.58,50.49,50.54,49214.0,45.2757,45.2937,45.2131,45.2578,49214.0
2022-10-12 15:00:00,50.55,50.57,50.46,50.47,22351.0,45.2668,45.2847,45.1862,45.1951,22351.0
2022-10-12 15:05:00,50.47,50.56,50.43,50.54,37309.0,45.1951,45.2757,45.1593,45.2578,37309.0
2022-10-12 15:10:00,50.53,50.58,50.51,50.57,18503.0,45.2489,45.2937,45.231,45.2847,18503.0
2022-10-12 15:15:00,50.57,50.6,50.51,50.58,25366.0,45.2847,45.3116,45.231,45.2937,25366.0
2022-10-12 15:20:00,50.58,50.59,50.53,50.55,15140.0,45.2937,45.3026,45.2489,45.2668,15140.0
2022-10-12 15:25:00,50.55,50.58,50.52,50.55,30973.0,45.2668,45.2937,45.2399,45.2668,30973.0
2022-10-12 15:30:00,50.54,50.59,50.53,50.57,31440.0,45.2578,45.3026,45.2489,45.2847,31440.0
2022-10-12 15:35:00,50.57,50.65,50.56,50.57,56285.0,45.2847,45.3563,45.2757,45.2847,56285.0
2022-10-12 15:40:00,50.57,50.58,50.48,50.5,86345.0,45.2847,45.2937,45.2041,45.222,86345.0
2022-10-12 15:45:00,50.51,50.55,50.49,50.5,72150.0,45.231,45.2668,45.2131,45.222,72150.0
2022-10-12 15:50:00,50.49,50.5,50.4,50.45,69832.0,45.2131,45.222,45.1325,45.1772,69832.0
2022-10-12 15:55:00,50.44,50.44,50.32,50.34,105920.0,45.1683,45.1683,45.0608,45.0787,105920.0
2022-10-13 09:30:00,50.32,50.73,50.32,50.73,131749.0,45.0608,45.428,45.0608,45.428,131749.0
2022-10-13 09:35:00,50.75,50.75,50.39,50.47,118670.0,45.4459,45.4459,45.1235,45.1951,118670.0
2022-10-13 09:40:00,50.48,50.68,50.36,50.43,79954.0,45.2041,45.3832,45.0966,45.1593,79954.0
2022-10-13 09:45:00,50.43,50.8,50.39,50.79,70704.0,45.1593,45.4907,45.1235,45.4817,70704.0
2022-10-13 09:50:00,50.78,51.07,50.77,50.99,118818.0,45.4727,45.7324,45.4638,45.6608,118818.0
2022-10-13 09:55:00,50.96,51.08,50.92,51.07,168133.0,45.6339,45.7414,45.5981,45.7324,168133.0
2022-10-13 10:00:00,51.07,51.29,50.98,51.27,145364.0,45.7324,45.9294,45.6518,45.9115,145364.0
2022-10-13 10:05:00,51.27,51.39,51.11,51.28,165238.0,45.9115,46.019,45.7683,45.9205,165238.0
2022-10-13 10:10:00,51.27,51.31,51.19,51.27,70587.0,45.9115,45.9474,45.8399,45.9115,70587.0
2022-10-13 10:15:00,51.27,51.33,51.18,51.2,73804.0,45.9115,45.9653,45.8309,45.8489,73804.0
2022-10-13 10:20:00,51.22,51.25,51.09,51.1,55744.0,45.8668,45.8936,45.7503,45.7593,55744.0
2022-10-13 10:25:00,51.08,51.09,50.98,50.98,123723.0,45.7414,45.7503,45.6518,45.6518,123723.0
2022-10-13 10:30:00,50.99,51.26,50.97,51.15,87945.0,45.6608,45.9026,45.6429,45.8041,87945.0
2022-10-13 10:35:00,51.14,51.32,51.12,51.3,83701.0,45.7951,45.9563,45.7772,45.9384,83701.0
2022-10-13 10:40:00,51.31,51.33,51.2,51.27,111343.0,45.9474,45.9653,45.8489,45.9115,111343.0
2022-10-13 10:45:00,51.27,51.55,51.25,51.5,263017.0,45.9115,46.1623,45.8936,46.1175,263017.0
2022-10-13 10:50:00,51.49,51.63,51.49,51.53,197533.0,46.1085,46.2339,46.1085,46.1444,197533.0
2022-10-13 10:55:00,51.53,51.64,51.51,51.61,267847.0,46.1444,46.2429,46.1265,46.216,267847.0
2022-10-13 11:00:00,51.59,51.66,51.51,51.66,112204.0,46.1981,46.2608,46.1265,46.2608,112204.0
2022-10-13 11:05:00,51.66,52.01,51.65,51.97,114446.0,46.2608,46.5742,46.2518,46.5384,114446.0
2022-10-13 11:10:00,51.94,51.98,51.86,51.96,84037.0,46.5115,46.5473,46.4399,46.5294,84037.0
2022-10-13 11:15:00,51.97,52.23,51.87,52.16,174339.0,46.5384,46.7712,46.4488,46.7085,174339.0
2022-10-13 11:20:00,52.16,52.46,52.14,52.22,157091.0,46.7085,46.9772,46.6906,46.7622,157091.0
2022-10-13 11:25:00,52.21,52.23,52.04,52.08,106122.0,46.7533,46.7712,46.6011,46.6369,106122.0
2022-10-13 11:30:00,52.09,52.17,52.05,52.16,130284.0,46.6458,46.7175,46.61,46.7085,130284.0
2022-10-13 11:35:00,52.16,52.47,52.13,52.4,76639.0,46.7085,46.9861,46.6817,46.9234,76639.0
2022-10-13 11:40:00,52.4,52.47,52.23,52.26,97498.0,46.9234,46.9861,46.7712,46.7981,97498.0
2022-10-13 11:45:00,52.28,52.28,52.13,52.13,100188.0,46.816,46.816,46.6817,46.6817,100188.0
2022-10-13 11:50:00,52.12,52.29,52.06,52.26,106760.0,46.6727,46.8249,46.619,46.7981,106760.0
2022-10-13 11:55:00,52.26,52.3,52.2,52.27,41976.0,46.7981,46.8339,46.7443,46.807,41976.0
2022-10-13 12:00:00,52.3,52.37,52.24,52.35,80451.0,46.8339,46.8966,46.7802,46.8787,80451.0
2022-10-13 12:05:00,52.37,52.46,52.28,52.39,291030.0,46.8966,46.9772,46.816,46.9145,291030.0
2022-10-13 12:10:00,52.41,52.42,52.25,52.28,107630.0,46.9324,46.9413,46.7891,46.816,107630.0
2022-10-13 12:15:00,52.26,52.29,52.0,52.0,72431.0,46.7981,46.8249,46.5652,46.5652,72431.0
2022-10-13 12:20:00,52.0,52.1,51.89,52.05,163327.0,46.5652,46.6548,46.4667,46.61,163327.0
2022-10-13 12:25:00,52.05,52.13,52.02,52.04,67915.0,46.61,46.6817,46.5831,46.6011,67915.0
2022-10-13 12:30:00,52.04,52.06,51.95,52.02,96161.0,46.6011,46.619,46.5205,46.5831,96161.0
2022-10-13 12:35:00,52.03,52.03,51.89,51.95,98326.0,46.5921,46.5921,46.4667,46.5205,98326.0
2022-10-13 12:40:00,51.95,52.16,51.95,52.14,78631.0,46.5205,46.7085,46.5205,46.6906,78631.0
2022-10-13 12:45:00,52.15,52.16,52.08,52.15,56516.0,46.6996,46.7085,46.6369,46.6996,56516.0
2022-10-13 12:50:00,52.14,52.18,52.1,52.13,67343.0,46.6906,46.7264,46.6548,46.6817,67343.0
2022-10-13 12:55:00,52.13,52.17,52.04,52.04,76588.0,46.6817,46.7175,46.6011,46.6011,76588.0
2022-10-13 13:00:00,52.03,52.17,51.99,52.16,81886.0,46.5921,46.7175,46.5563,46.7085,81886.0
2022-10-13 13:05:00,52.16,52.27,52.16,52.19,47023.0,46.7085,46.807,46.7085,46.7354,47023.0
2022-10-13 13:10:00,52.19,52.24,52.1,52.14,69288.0,46.7354,46.7802,46.6548,46.6906,69288.0
2022-10-13 13:15:00,52.15,52.27,52.14,52.26,61144.0,46.6996,46.807,46.6906,46.7981,61144.0
2022-10-13 13:20:00,52.26,52.41,52.23,52.39,74607.0,46.7981,46.9324,46.7712,46.9145,74607.0
2022-10-13 13:25:00,52.39,52.5,52.37,52.38,102341.0,46.9145,47.013,46.8966,46.9055,102341.0
2022-10-13 13:30:00,52.39,52.47,52.34,52.47,92738.0,46.9145,46.9861,46.8697,46.9861,92738.0
2022-10-13 13:35:00,52.47,52.49,52.36,52.38,100134.0,46.9861,47.004,46.8876,46.9055,100134.0
2022-10-13 13:40:00,52.4,52.42,52.33,52.35,65158.0,46.9234,46.9413,46.8608,46.8787,65158.0
2022-10-13 13:45:00,52.36,52.43,52.34,52.38,35148.0,46.8876,46.9503,46.8697,46.9055,35148.0
2022-10-13 13:50:00,52.39,52.39,52.29,52.35,54664.0,46.9145,46.9145,46.8249,46.8787,54664.0
2022-10-13 13:55:00,52.36,52.36,52.25,52.25,62192.0,46.8876,46.8876,46.7891,46.7891,62192.0
2022-10-13 14:00:00,52.26,52.26,52.15,52.23,51119.0,46.7981,46.7981,46.6996,46.7712,51119.0
2022-10-13 14:05:00,52.25,52.25,52.16,52.16,40856.0,46.7891,46.7891,46.7085,46.7085,40856.0
2022-10-13 14:10:00,52.16,52.2,52.11,52.14,31204.0,46.7085,46.7443,46.6637,46.6906,31204.0
2022-10-13 14:15:00,52.14,52.2,52.14,52.2,35568.0,46.6906,46.7443,46.6906,46.7443,35568.0
2022-10-13 14:20:00,52.2,52.22,52.14,52.19,28615.0,46.7443,46.7622,46.6906,46.7354,28615.0
2022-10-13 14:25:00,52.19,52.2,52.05,52.08,94866.0,46.7354,46.7443,46.61,46.6369,94866.0
2022-10-13 14:30:00,52.08,52.16,52.05,52.1,85577.0,46.6369,46.7085,46.61,46.6548,85577.0
2022-10-13 14:35:00,52.1,52.2,52.08,52.15,44201.0,46.6548,46.7443,46.6369,46.6996,44201.0
2022-10-13 14:40:00,52.15,52.18,52.12,52.12,100358.0,46.6996,46.7264,46.6727,46.6727,100358.0
2022-10-13 14:45:00,52.12,52.19,52.12,52.16,54820.0,46.6727,46.7354,46.6727,46.7085,54820.0
2022-10-13 14:50:00,52.14,52.31,52.13,52.29,56850.0,46.6906,46.8428,46.6817,46.8249,56850.0
2022-10-13 14:55:00,52.29,52.34,52.27,52.32,39192.0,46.8249,46.8697,46.807,46.8518,39192.0
2022-10-13 15:00:00,52.32,52.32,52.21,52.26,72734.0,46.8518,46.8518,46.7533,46.7981,72734.0
2022-10-13 15:05:00,52.26,52.31,52.24,52.26,68189.0,46.7981,46.8428,46.7802,46.7981,68189.0
2022-10-13 15:10:00,52.26,52.26,52.15,52.18,123731.0,46.7981,46.7981,46.6996,46.7264,123731.0
2022-10-13 15:15:00,52.18,52.27,52.15,52.18,79911.0,46.7264,46.807,46.6996,46.7264,79911.0
2022-10-13 15:20:00,52.18,52.21,52.14,52.18,79628.0,46.7264,46.7533,46.6906,46.7264,79628.0
2022-10-13 15:25:00,52.19,52.21,52.14,52.17,95010.0,46.7354,46.7533,46.6906,46.7175,95010.0
2022-10-13 15:30:00,52.17,52.22,52.06,52.09,93402.0,46.7175,46.7622,46.619,46.6458,93402.0
2022-10-13 15:35:00,52.09,52.13,52.03,52.12,181397.0,46.6458,46.6817,46.5921,46.6727,181397.0
2022-10-13 15:40:00,52.11,52.22,52.08,52.22,67346.0,46.6637,46.7622,46.6369,46.7622,67346.0
2022-10-13 15:45:00,52.22,52.31,52.19,52.23,90068.0,46.7622,46.8428,46.7354,46.7712,90068.0
2022-10-13 15:50:00,52.23,52.32,52.18,52.3,136043.0,46.7712,46.8518,46.7264,46.8339,136043.0
2022-10-13 15:55:00,52.3,52.3,52.2,52.21,232361.0,46.8339,46.8339,46.7443,46.7533,232361.0
2022-10-14 09:30:00,51.43,51.5,51.1,51.28,232003.0,46.0548,46.1175,45.7593,45.9205,232003.0
2022-10-14 09:35:00,51.28,51.59,51.23,51.58,107625.0,45.9205,46.1981,45.8757,46.1891,107625.0
2022-10-14 09:40:00,51.57,51.57,51.2,51.27,104815.0,46.1802,46.1802,45.8489,45.9115,104815.0
2022-10-14 09:45:00,51.26,51.26,51.05,51.1,103029.0,45.9026,45.9026,45.7145,45.7593,103029.0
2022-10-14 09:50:00,51.09,51.23,51.07,51.1,131118.0,45.7503,45.8757,45.7324,45.7593,131118.0
2022-10-14 09:55:00,51.11,51.17,51.05,51.14,73129.0,45.7683,45.822,45.7145,45.7951,73129.0
2022-10-14 10:00:00,51.13,51.13,50.81,51.08,163676.0,45.7862,45.7862,45.4996,45.7414,163676.0
2022-10-14 10:05:00,51.09,51.17,50.87,50.91,114281.0,45.7503,45.822,45.5533,45.5892,114281.0
2022-10-14 10:10:00,50.89,50.93,50.59,50.62,201185.0,45.5713,45.6071,45.3026,45.3295,201185.0
2022-10-14 10:15:00,50.6,50.68,50.55,50.61,132754.0,45.3116,45.3832,45.2668,45.3205,132754.0
2022-10-14 10:20:00,50.62,50.67,50.48,50.64,156242.0,45.3295,45.3742,45.2041,45.3474,156242.0
2022-10-14 10:25:00,50.64,50.83,50.57,50.77,93567.0,45.3474,45.5175,45.2847,45.4638,93567.0
2022-10-14 10:30:00,50.76,50.92,50.74,50.84,82537.0,45.4548,45.5981,45.4369,45.5265,82537.0
2022-10-14 10:35:00,50.86,50.93,50.76,50.82,54056.0,45.5444,45.6071,45.4548,45.5086,54056.0
2022-10-14 10:40:00,50.83,50.89,50.6,50.61,48737.0,45.5175,45.5713,45.3116,45.3205,48737.0
2022-10-14 10:45:00,50.64,50.68,50.56,50.61,59126.0,45.3474,45.3832,45.2757,45.3205,59126.0
2022-10-14 10:50:00,50.63,50.75,50.59,50.74,62427.0,45.3384,45.4459,45.3026,45.4369,62427.0
2022-10-14 10:55:00,50.74,50.86,50.73,50.85,57512.0,45.4369,45.5444,45.428,45.5354,57512.0
2022-10-14 11:00:00,50.88,51.02,50.86,51.0,73216.0,45.5623,45.6877,45.5444,45.6698,73216.0
2022-10-14 11:05:00,51.01,51.05,50.96,50.99,62360.0,45.6787,45.7145,45.6339,45.6608,62360.0
2022-10-14 11:10:00,51.0,51.02,50.91,50.93,117764.0,45.6698,45.6877,45.5892,45.6071,117764.0
2022-10-14 11:15:00,50.93,50.94,50.85,50.87,45519.0,45.6071,45.616,45.5354,45.5533,45519.0
2022-10-14 11:20:00,50.88,51.0,50.87,50.96,59553.0,45.5623,45.6698,45.5533,45.6339,59553.0
2022-10-14 11:25:00,50.97,51.14,50.97,51.13,44672.0,45.6429,45.7951,45.6429,45.7862,44672.0
2022-10-14 11:30:00,51.13,51.13,50.95,50.96,60633.0,45.7862,45.7862,45.625,45.6339,60633.0
2022-10-14 11:35:00,50.95,50.95,50.82,50.9,49969.0,45.625,45.625,45.5086,45.5802,49969.0
2022-10-14 11:40:00,50.91,51.06,50.88,50.91,49210.0,45.5892,45.7235,45.5623,45.5892,49210.0
2022-10-14 11:45:00,50.9,50.93,50.82,50.91,35879.0,45.5802,45.6071,45.5086,45.5892,35879.0
2022-10-14 11:50:00,50.92,50.99,50.88,50.94,41527.0,45.5981,45.6608,45.5623,45.616,41527.0
2022-10-14 11:55:00,50.93,51.01,50.92,50.92,21737.0,45.6071,45.6787,45.5981,45.5981,21737.0
2022-10-14 12:00:00,50.91,51.1,50.9,51.07,17322.0,45.5892,45.7593,45.5802,45.7324,17322.0
2022-10-14 12:05:00,51.08,51.08,50.88,50.89,52898.0,45.7414,45.7414,45.5623,45.5713,52898.0
2022-10-14 12:10:00,50.89,50.91,50.81,50.82,15513.0,45.5713,45.5892,45.4996,45.5086,15513.0
2022-10-14 12:15:00,50.83,50.83,50.75,50.82,16811.0,45.5175,45.5175,45.4459,45.5086,16811.0
2022-10-14 12:20:00,50.83,50.85,50.75,50.83,34911.0,45.5175,45.5354,45.4459,45.5175,34911.0
2022-10-14 12:25:00,50.83,50.93,50.83,50.92,68466.0,45.5175,45.6071,45.5175,45.5981,68466.0
2022-10-14 12:30:00,50.93,50.98,50.9,50.91,39628.0,45.6071,45.6518,45.5802,45.5892,39628.0
2022-10-14 12:35:00,50.9,51.03,50.89,51.0,26921.0,45.5802,45.6966,45.5713,45.6698,26921.0
2022-10-14 12:40:00,51.01,51.02,50.97,50.98,15691.0,45.6787,45.6877,45.6429,45.6518,15691.0
2022-10-14 12:45:00,50.96,50.98,50.84,50.85,17962.0,45.6339,45.6518,45.5265,45.5354,17962.0
2022-10-14 12:50:00,50.83,50.86,50.79,50.84,53418.0,45.5175,45.5444,45.4817,45.5265,53418.0
2022-10-14 12:55:00,50.84,50.89,50.83,50.85,24883.0,45.5265,45.5713,45.5175,45.5354,24883.0
2022-10-14 13:00:00,50.85,50.93,50.84,50.88,29738.0,45.5354,45.6071,45.5265,45.5623,29738.0
2022-10-14 13:05:00,50.84,50.85,50.74,50.78,68129.0,45.5265,45.5354,45.4369,45.4727,68129.0
2022-10-14 13:10:00,50.79,50.83,50.76,50.76,15795.0,45.4817,45.5175,45.4548,45.4548,15795.0
2022-10-14 13:15:00,50.76,50.79,50.72,50.78,23628.0,45.4548,45.4817,45.419,45.4727,23628.0
2022-10-14 13:20:00,50.78,50.8,50.74,50.76,21825.0,45.4727,45.4907,45.4369,45.4548,21825.0
2022-10-14 13:25:00,50.75,50.83,50.74,50.83,20800.0,45.4459,45.5175,45.4369,45.5175,20800.0
2022-10-14 13:30:00,50.83,50.89,50.82,50.86,29249.0,45.5175,45.5713,45.5086,45.5444,29249.0
2022-10-14 13:35:00,50.86,50.86,50.77,50.8,28462.0,45.5444,45.5444,45.4638,45.4907,28462.0
2022-10-14 13:40:00,50.78,50.84,50.75,50.76,15335.0,45.4727,45.5265,45.4459,45.4548,15335.0
2022-10-14 13:45:00,50.76,50.82,50.75,50.8,8860.0,45.4548,45.5086,45.4459,45.4907,8860.0
2022-10-14 13:50:00,50.79,50.8,50.73,50.77,15428.0,45.4817,45.4907,45.428,45.4638,15428.0
2022-10-14 13:55:00,50.77,50.85,50.75,50.84,13793.0,45.4638,45.5354,45.4459,45.5265,13793.0
2022-10-14 14:00:00,50.82,50.83,50.77,50.79,31444.0,45.5086,45.5175,45.4638,45.4817,31444.0
2022-10-14 14:05:00,50.78,50.79,50.71,50.73,13328.0,45.4727,45.4817,45.4101,45.428,13328.0
2022-10-14 14:10:00,50.72,50.73,50.66,50.72,12880.0,45.419,45.428,45.3653,45.419,12880.0
2022-10-14 14:15:00,50.72,50.73,50.62,50.65,14101.0,45.419,45.428,45.3295,45.3563,14101.0
2022-10-14 14:20:00,50.65,50.66,50.6,50.64,15954.0,45.3563,45.3653,45.3116,45.3474,15954.0
2022-10-14 14:25:00,50.66,50.66,50.59,50.63,12182.0,45.3653,45.3653,45.3026,45.3384,12182.0
2022-10-14 14:30:00,50.62,50.65,50.58,50.61,10602.0,45.3295,45.3563,45.2937,45.3205,10602.0
2022-10-14 14:35:00,50.61,50.64,50.57,50.59,7326.0,45.3205,45.3474,45.2847,45.3026,7326.0
2022-10-14 14:40:00,50.59,50.61,50.53,50.6,8394.0,45.3026,45.3205,45.2489,45.3116,8394.0
2022-10-14 14:45:00,50.6,50.69,50.58,50.69,42908.0,45.3116,45.3922,45.2937,45.3922,42908.0
2022-10-14 14:50:00,50.68,50.69,50.66,50.66,14525.0,45.3832,45.3922,45.3653,45.3653,14525.0
2022-10-14 14:55:00,50.66,50.69,50.64,50.69,19090.0,45.3653,45.3922,45.3474,45.3922,19090.0
2022-10-14 15:00:00,50.72,50.79,50.71,50.77,18416.0,45.419,45.4817,45.4101,45.4638,18416.0
2022-10-14 15:05:00,50.78,50.78,50.66,50.69,35712.0,45.4727,45.4727,45.3653,45.3922,35712.0
2022-10-14 15:10:00,50.68,50.7,50.57,50.57,29843.0,45.3832,45.4011,45.2847,45.2847,29843.0
2022-10-14 15:15:00,50.57,50.57,50.47,50.53,37965.0,45.2847,45.2847,45.1951,45.2489,37965.0
2022-10-14 15:20:00,50.53,50.65,50.52,50.63,109431.0,45.2489,45.3563,45.2399,45.3384,109431.0
2022-10-14 15:25:00,50.63,50.7,50.62,50.7,20691.0,45.3384,45.4011,45.3295,45.4011,20691.0
2022-10-14 15:30:00,50.69,50.76,50.61,50.76,46281.0,45.3922,45.4548,45.3205,45.4548,46281.0
2022-10-14 15:35:00,50.76,50.8,50.67,50.69,28095.0,45.4548,45.4907,45.3742,45.3922,28095.0
2022-10-14 15:40:00,50.68,50.69,50.61,50.63,63409.0,45.3832,45.3922,45.3205,45.3384,63409.0
2022-10-14 15:45:00,50.62,50.62,50.54,50.6,142941.0,45.3295,45.3295,45.2578,45.3116,142941.0
2022-10-14 15:50:00,50.6,50.7,50.59,50.63,108295.0,45.3116,45.4011,45.3026,45.3384,108295.0
2022-10-14 15:55:00,50.63,50.63,50.51,50.56,185850.0,45.3384,45.3384,45.231,45.2757,185850.0
2022-10-17 09:30:00,51.38,51.52,51.31,51.36,201038.0,46.01,46.1354,45.9474,45.9921,201038.0
2022-10-17 09:35:00,51.37,51.63,51.37,51.61,111671.0,46.0011,46.2339,46.0011,46.216,111671.0
2022-10-17 09:40:00,51.62,51.82,51.62,51.71,94831.0,46.225,46.4041,46.225,46.3055,94831.0
2022-10-17 09:45:00,51.69,51.81,51.63,51.8,84800.0,46.2876,46.3951,46.2339,46.3861,84800.0
2022-10-17 09:50:00,51.8,51.81,51.65,51.68,60115.0,46.3861,46.3951,46.2518,46.2787,60115.0
2022-10-17 09:55:00,51.68,51.69,51.51,51.58,90247.0,46.2787,46.2876,46.1265,46.1891,90247.0
2022-10-17 10:00:00,51.59,51.66,51.57,51.61,94092.0,46.1981,46.2608,46.1802,46.216,94092.0
2022-10-17 10:05:00,51.59,51.7,51.53,51.65,79104.0,46.1981,46.2966,46.1444,46.2518,79104.0
2022-10-17 10:10:00,51.65,51.91,51.63,51.91,77997.0,46.2518,46.4846,46.2339,46.4846,77997.0
2022-10-17 10:15:00,51.92,51.94,51.75,51.79,77016.0,46.4936,46.5115,46.3414,46.3772,77016.0
2022-10-17 10:20:00,51.79,51.84,51.74,51.79,57589.0,46.3772,46.422,46.3324,46.3772,57589.0
2022-10-17 10:25:00,51.78,51.82,51.67,51.78,120996.0,46.3682,46.4041,46.2697,46.3682,120996.0
2022-10-17 10:30:00,51.8,51.93,51.78,51.83,109430.0,46.3861,46.5026,46.3682,46.413,109430.0
2022-10-17 10:35:00,51.83,51.9,51.83,51.89,58517.0,46.413,46.4757,46.413,46.4667,58517.0
2022-10-17 10:40:00,51.9,51.92,51.85,51.86,46056.0,46.4757,46.4936,46.4309,46.4399,46056.0
2022-10-17 10:45:00,51.86,51.86,51.78,51.8,85564.0,46.4399,46.4399,46.3682,46.3861,85564.0
2022-10-17 10:50:00,51.81,51.81,51.67,51.73,127504.0,46.3951,46.3951,46.2697,46.3235,127504.0
2022-10-17 10:55:00,51.73,51.85,51.72,51.83,72679.0,46.3235,46.4309,46.3145,46.413,72679.0
2022-10-17 11:00:00,51.84,51.92,51.81,51.88,83725.0,46.422,46.4936,46.3951,46.4578,83725.0
2022-10-17 11:05:00,51.88,51.89,51.78,51.79,33028.0,46.4578,46.4667,46.3682,46.3772,33028.0
2022-10-17 11:10:00,51.8,51.83,51.74,51.76,140450.0,46.3861,46.413,46.3324,46.3503,140450.0
2022-10-17 11:15:00,51.76,51.76,51.64,51.67,82156.0,46.3503,46.3503,46.2429,46.2697,82156.0
2022-10-17 11:20:00,51.66,51.74,51.64,51.73,57243.0,46.2608,46.3324,46.2429,46.3235,57243.0
2022-10-17 11:25:00,51.72,51.78,51.65,51.77,66628.0,46.3145,46.3682,46.2518,46.3593,66628.0
2022-10-17 11:30:00,51.77,51.79,51.69,51.69,120270.0,46.3593,46.3772,46.2876,46.2876,120270.0
2022-10-17 11:35:00,51.7,51.75,51.7,51.75,30093.0,46.2966,46.3414,46.2966,46.3414,30093.0
2022-10-17 11:40:00,51.75,51.83,51.75,51.77,24843.0,46.3414,46.413,46.3414,46.3593,24843.0
2022-10-17 11:45:00,51.77,51.82,51.75,51.82,19309.0,46.3593,46.4041,46.3414,46.4041,19309.0
2022-10-17 11:50:00,51.81,51.86,51.78,51.86,18657.0,46.3951,46.4399,46.3682,46.4399,18657.0
2022-10-17 11:55:00,51.86,51.87,51.8,51.8,16790.0,46.4399,46.4488,46.3861,46.3861,16790.0
2022-10-17 12:00:00,51.8,51.85,51.76,51.85,50778.0,46.3861,46.4309,46.3503,46.4309,50778.0
2022-10-17 12:05:00,51.86,51.9,51.85,51.9,29214.0,46.4399,46.4757,46.4309,46.4757,29214.0
2022-10-17 12:10:00,51.9,51.91,51.83,51.9,48773.0,46.4757,46.4846,46.413,46.4757,48773.0
2022-10-17 12:15:00,51.9,51.92,51.81,51.82,78051.0,46.4757,46.4936,46.3951,46.4041,78051.0
2022-10-17 12:20:00,51.82,51.88,51.8,51.88,55668.0,46.4041,46.4578,46.3861,46.4578,55668.0
2022-10-17 12:25:00,51.88,51.95,51.87,51.9,48714.0,46.4578,46.5205,46.4488,46.4757,48714.0
2022-10-17 12:30:00,51.9,51.92,51.86,51.92,24203.0,46.4757,46.4936,46.4399,46.4936,24203.0
2022-10-17 12:35:00,51.92,51.93,51.84,51.86,19146.0,46.4936,46.5026,46.422,46.4399,19146.0
2022-10-17 12:40:00,51.86,51.88,51.81,51.86,57727.0,46.4399,46.4578,46.3951,46.4399,57727.0
2022-10-17 12:45:00,51.87,51.9,51.83,51.87,51407.0,46.4488,46.4757,46.413,46.4488,51407.0
2022-10-17 12:50:00,51.87,51.89,51.84,51.89,12950.0,46.4488,46.4667,46.422,46.4667,12950.0
2022-10-17 12:55:00,51.88,51.89,51.84,51.89,23472.0,46.4578,46.4667,46.422,46.4667,23472.0
2022-10-17 13:00:00,51.88,51.9,51.81,51.84,20567.0,46.4578,46.4757,46.3951,46.422,20567.0
2022-10-17 13:05:00,51.84,51.9,51.84,51.88,19625.0,46.422,46.4757,46.422,46.4578,19625.0
2022-10-17 13:10:00,51.87,51.91,51.84,51.9,10285.0,46.4488,46.4846,46.422,46.4757,10285.0
2022-10-17 13:15:00,51.91,51.92,51.84,51.84,10288.0,46.4846,46.4936,46.422,46.422,10288.0
2022-10-17 13:20:00,51.84,51.92,51.83,51.9,20409.0,46.422,46.4936,46.413,46.4757,20409.0
2022-10-17 13:25:00,51.9,51.9,51.86,51.88,18218.0,46.4757,46.4757,46.4399,46.4578,18218.0
2022-10-17 13:30:00,51.87,51.9,51.85,51.87,13790.0,46.4488,46.4757,46.4309,46.4488,13790.0
2022-10-17 13:35:00,51.86,51.92,51.86,51.87,11053.0,46.4399,46.4936,46.4399,46.4488,11053.0
2022-10-17 13:40:00,51.86,51.88,51.84,51.86,7874.0,46.4399,46.4578,46.422,46.4399,7874.0
2022-10-17 13:45:00,51.86,51.87,51.83,51.85,9379.0,46.4399,46.4488,46.413,46.4309,9379.0
2022-10-17 13:50:00,51.85,51.86,51.83,51.83,15775.0,46.4309,46.4399,46.413,46.413,15775.0
2022-10-17 13:55:00,51.83,51.83,51.74,51.75,13262.0,46.413,46.413,46.3324,46.3414,13262.0
2022-10-17 14:00:00,51.74,51.79,51.64,51.64,29635.0,46.3324,46.3772,46.2429,46.2429,29635.0
2022-10-17 14:05:00,51.63,51.64,51.58,51.58,46054.0,46.2339,46.2429,46.1891,46.1891,46054.0
2022-10-17 14:10:00,51.57,51.57,51.46,51.49,22558.0,46.1802,46.1802,46.0817,46.1085,22558.0
2022-10-17 14:15:00,51.48,51.52,51.45,51.52,24395.0,46.0996,46.1354,46.0727,46.1354,24395.0
2022-10-17 14:20:00,51.51,51.52,51.48,51.51,9518.0,46.1265,46.1354,46.0996,46.1265,9518.0
2022-10-17 14:25:00,51.51,51.56,51.47,51.55,19164.0,46.1265,46.1712,46.0906,46.1623,19164.0
2022-10-17 14:30:00,51.56,51.59,51.51,51.56,15676.0,46.1712,46.1981,46.1265,46.1712,15676.0
2022-10-17 14:35:00,51.56,51.6,51.55,51.6,8428.0,46.1712,46.207,46.1623,46.207,8428.0
2022-10-17 14:40:00,51.6,51.6,51.55,51.55,14371.0,46.207,46.207,46.1623,46.1623,14371.0
2022-10-17 14:45:00,51.56,51.59,51.52,51.53,13493.0,46.1712,46.1981,46.1354,46.1444,13493.0
2022-10-17 14:50:00,51.53,51.54,51.5,51.51,10134.0,46.1444,46.1533,46.1175,46.1265,10134.0
2022-10-17 14:55:00,51.52,51.57,51.5,51.57,20279.0,46.1354,46.1802,46.1175,46.1802,20279.0
2022-10-17 15:00:00,51.55,51.56,51.48,51.49,16702.0,46.1623,46.1712,46.0996,46.1085,16702.0
2022-10-17 15:05:00,51.49,51.51,51.45,51.5,14675.0,46.1085,46.1265,46.0727,46.1175,14675.0
2022-10-17 15:10:00,51.5,51.52,51.46,51.47,29129.0,46.1175,46.1354,46.0817,46.0906,29129.0
2022-10-17 15:15:00,51.48,51.58,51.47,51.52,62849.0,46.0996,46.1891,46.0906,46.1354,62849.0
2022-10-17 15:20:00,51.52,51.53,51.44,51.51,15604.0,46.1354,46.1444,46.0638,46.1265,15604.0
2022-10-17 15:25:00,51.51,51.54,51.5,51.54,13935.0,46.1265,46.1533,46.1175,46.1533,13935.0
2022-10-17 15:30:00,51.53,51.58,51.49,51.57,31096.0,46.1444,46.1891,46.1085,46.1802,31096.0
2022-10-17 15:35:00,51.58,51.58,51.49,51.51,14682.0,46.1891,46.1891,46.1085,46.1265,14682.0
2022-10-17 15:40:00,51.51,51.58,51.49,51.57,46288.0,46.1265,46.1891,46.1085,46.1802,46288.0
2022-10-17 15:45:00,51.57,51.59,51.53,51.55,74578.0,46.1802,46.1981,46.1444,46.1623,74578.0
2022-10-17 15:50:00,51.56,51.58,51.46,51.48,129675.0,46.1712,46.1891,46.0817,46.0996,129675.0
2022-10-17 15:55:00,51.49,51.49,51.37,51.41,236890.0,46.1085,46.1085,46.0011,46.0369,236890.0
2022-10-18 09:30:00,51.6,51.67,51.5,51.58,125063.0,46.207,46.2697,46.1175,46.1891,125063.0
2022-10-18 09:35:00,51.58,51.7,51.53,51.66,80656.0,46.1891,46.2966,46.1444,46.2608,80656.0
2022-10-18 09:40:00,51.66,51.68,51.54,51.55,110985.0,46.2608,46.2787,46.1533,46.1623,110985.0
2022-10-18 09:45:00,51.55,51.56,51.32,51.54,89143.0,46.1623,46.1712,45.9563,46.1533,89143.0
2022-10-18 09:50:00,51.57,51.6,51.32,51.33,39715.0,46.1802,46.207,45.9563,45.9653,39715.0
2022-10-18 09:55:00,51.32,51.44,51.29,51.32,93201.0,45.9563,46.0638,45.9294,45.9563,93201.0
2022-10-18 10:00:00,51.33,51.4,51.25,51.39,88549.0,45.9653,46.0279,45.8936,46.019,88549.0
2022-10-18 10:05:00,51.38,51.39,51.27,51.32,74244.0,46.01,46.019,45.9115,45.9563,74244.0
2022-10-18 10:10:00,51.33,51.38,51.29,51.29,39606.0,45.9653,46.01,45.9294,45.9294,39606.0
2022-10-18 10:15:00,51.28,51.33,51.2,51.23,105767.0,45.9205,45.9653,45.8489,45.8757,105767.0
2022-10-18 10:20:00,51.23,51.24,51.1,51.12,57989.0,45.8757,45.8847,45.7593,45.7772,57989.0
2022-10-18 10:25:00,51.12,51.12,51.02,51.06,69314.0,45.7772,45.7772,45.6877,45.7235,69314.0
2022-10-18 10:30:00,51.06,51.09,50.97,51.01,34050.0,45.7235,45.7503,45.6429,45.6787,34050.0
2022-10-18 10:35:00,51.01,51.02,50.9,50.94,27347.0,45.6787,45.6877,45.5802,45.616,27347.0
2022-10-18 10:40:00,50.94,51.03,50.9,51.03,37548.0,45.616,45.6966,45.5802,45.6966,37548.0
2022-10-18 10:45:00,51.03,51.03,50.9,50.91,38239.0,45.6966,45.6966,45.5802,45.5892,38239.0
2022-10-18 10:50:00,50.91,51.0,50.9,50.98,44176.0,45.5892,45.6698,45.5802,45.6518,44176.0
2022-10-18 10:55:00,50.98,51.03,50.93,50.95,24549.0,45.6518,45.6966,45.6071,45.625,24549.0
2022-10-18 11:00:00,50.95,50.98,50.88,50.98,43307.0,45.625,45.6518,45.5623,45.6518,43307.0
2022-10-18 11:05:00,50.98,51.03,50.93,50.95,74222.0,45.6518,45.6966,45.6071,45.625,74222.0
2022-10-18 11:10:00,50.95,51.04,50.9,50.98,101842.0,45.625,45.7056,45.5802,45.6518,101842.0
2022-10-18 11:15:00,50.97,51.09,50.94,51.02,113908.0,45.6429,45.7503,45.616,45.6877,113908.0
2022-10-18 11:20:00,51.02,51.05,50.87,50.91,68366.0,45.6877,45.7145,45.5533,45.5892,68366.0
2022-10-18 11:25:00,50.91,51.0,50.88,50.99,45437.0,45.5892,45.6698,45.5623,45.6608,45437.0
2022-10-18 11:30:00,51.01,51.03,50.9,50.95,55313.0,45.6787,45.6966,45.5802,45.625,55313.0
2022-10-18 11:35:00,50.95,50.97,50.85,50.9,46325.0,45.625,45.6429,45.5354,45.5802,46325.0
2022-10-18 11:40:00,50.91,50.93,50.81,50.93,51386.0,45.5892,45.6071,45.4996,45.6071,51386.0
2022-10-18 11:45:00,50.92,50.99,50.91,50.98,54420.0,45.5981,45.6608,45.5892,45.6518,54420.0
2022-10-18 11:50:00,50.98,51.06,50.94,51.03,44850.0,45.6518,45.7235,45.616,45.6966,44850.0
2022-10-18 11:55:00,51.02,51.13,51.01,51.06,14774.0,45.6877,45.7862,45.6787,45.7235,14774.0
2022-10-18 12:00:00,51.05,51.06,51.0,51.04,12805.0,45.7145,45.7235,45.6698,45.7056,12805.0
2022-10-18 12:05:00,51.03,51.14,51.02,51.13,33952.0,45.6966,45.7951,45.6877,45.7862,33952.0
2022-10-18 12:10:00,51.13,51.2,51.12,51.19,36111.0,45.7862,45.8489,45.7772,45.8399,36111.0
2022-10-18 12:15:00,51.21,51.28,51.19,51.26,28717.0,45.8578,45.9205,45.8399,45.9026,28717.0
2022-10-18 12:20:00,51.24,51.24,51.16,51.16,12248.0,45.8847,45.8847,45.813,45.813,12248.0
2022-10-18 12:25:00,51.16,51.19,51.11,51.19,36577.0,45.813,45.8399,45.7683,45.8399,36577.0
2022-10-18 12:30:00,51.19,51.29,51.15,51.29,15224.0,45.8399,45.9294,45.8041,45.9294,15224.0
2022-10-18 12:35:00,51.3,51.43,51.28,51.4,22652.0,45.9384,46.0548,45.9205,46.0279,22652.0
2022-10-18 12:40:00,51.39,51.41,51.35,51.35,12400.0,46.019,46.0369,45.9832,45.9832,12400.0
2022-10-18 12:45:00,51.34,51.35,51.28,51.33,14112.0,45.9742,45.9832,45.9205,45.9653,14112.0
2022-10-18 12:50:00,51.32,51.37,51.31,51.37,7560.0,45.9563,46.0011,45.9474,46.0011,7560.0
2022-10-18 12:55:00,51.37,51.38,51.29,51.31,7615.0,46.0011,46.01,45.9294,45.9474,7615.0
2022-10-18 13:00:00,51.32,51.33,51.23,51.24,15758.0,45.9563,45.9653,45.8757,45.8847,15758.0
2022-10-18 13:05:00,51.25,51.35,51.24,51.32,20635.0,45.8936,45.9832,45.8847,45.9563,20635.0
2022-10-18 13:10:00,51.34,51.47,51.32,51.47,9293.0,45.9742,46.0906,45.9563,46.0906,9293.0
2022-10-18 13:15:00,51.46,51.48,51.43,51.46,14141.0,46.0817,46.0996,46.0548,46.0817,14141.0
2022-10-18 13:20:00,51.47,51.52,51.45,51.52,18930.0,46.0906,46.1354,46.0727,46.1354,18930.0
2022-10-18 13:25:00,51.52,51.59,51.51,51.55,12497.0,46.1354,46.1981,46.1265,46.1623,12497.0
2022-10-18 13:30:00,51.56,51.59,51.5,51.59,18545.0,46.1712,46.1981,46.1175,46.1981,18545.0
2022-10-18 13:35:00,51.59,51.59,51.53,51.59,19472.0,46.1981,46.1981,46.1444,46.1981,19472.0
2022-10-18 13:40:00,51.58,51.58,51.48,51.48,6611.0,46.1891,46.1891,46.0996,46.0996,6611.0
2022-10-18 13:45:00,51.47,51.56,51.46,51.55,27822.0,46.0906,46.1712,46.0817,46.1623,27822.0
2022-10-18 13:50:00,51.55,51.56,51.52,51.55,18045.0,46.1623,46.1712,46.1354,46.1623,18045.0
2022-10-18 13:55:00,51.55,51.56,51.48,51.49,10568.0,46.1623,46.1712,46.0996,46.1085,10568.0
2022-10-18 14:00:00,51.48,51.52,51.45,51.45,10164.0,46.0996,46.1354,46.0727,46.0727,10164.0
2022-10-18 14:05:00,51.46,51.5,51.43,51.45,29543.0,46.0817,46.1175,46.0548,46.0727,29543.0
2022-10-18 14:10:00,51.46,51.48,51.41,51.42,29482.0,46.0817,46.0996,46.0369,46.0459,29482.0
2022-10-18 14:15:00,51.41,51.41,51.34,51.36,24427.0,46.0369,46.0369,45.9742,45.9921,24427.0
2022-10-18 14:20:00,51.37,51.4,51.34,51.37,32039.0,46.0011,46.0279,45.9742,46.0011,32039.0
2022-10-18 14:25:00,51.37,51.38,51.32,51.37,21727.0,46.0011,46.01,45.9563,46.0011,21727.0
2022-10-18 14:30:00,51.37,51.42,51.36,51.41,17017.0,46.0011,46.0459,45.9921,46.0369,17017.0
2022-10-18 14:35:00,51.4,51.43,51.28,51.3,29839.0,46.0279,46.0548,45.9205,45.9384,29839.0
2022-10-18 14:40:00,51.3,51.31,51.18,51.18,21441.0,45.9384,45.9474,45.8309,45.8309,21441.0
2022-10-18 14:45:00,51.18,51.21,51.13,51.18,22606.0,45.8309,45.8578,45.7862,45.8309,22606.0
2022-10-18 14:50:00,51.17,51.21,51.13,51.19,17594.0,45.822,45.8578,45.7862,45.8399,17594.0
2022-10-18 14:55:00,51.2,51.25,51.17,51.24,16946.0,45.8489,45.8936,45.822,45.8847,16946.0
2022-10-18 15:00:00,51.24,51.25,51.16,51.22,12816.0,45.8847,45.8936,45.813,45.8668,12816.0
2022-10-18 15:05:00,51.21,51.28,51.21,51.22,25180.0,45.8578,45.9205,45.8578,45.8668,25180.0
2022-10-18 15:10:00,51.23,51.3,51.21,51.29,19134.0,45.8757,45.9384,45.8578,45.9294,19134.0
2022-10-18 15:15:00,51.29,51.33,51.26,51.3,18287.0,45.9294,45.9653,45.9026,45.9384,18287.0
2022-10-18 15:20:00,51.31,51.35,51.25,51.34,16159.0,45.9474,45.9832,45.8936,45.9742,16159.0
2022-10-18 15:25:00,51.33,51.33,51.26,51.31,11946.0,45.9653,45.9653,45.9026,45.9474,11946.0
2022-10-18 15:30:00,51.3,51.44,51.28,51.44,34763.0,45.9384,46.0638,45.9205,46.0638,34763.0
2022-10-18 15:35:00,51.44,51.45,51.35,51.38,24919.0,46.0638,46.0727,45.9832,46.01,24919.0
2022-10-18 15:40:00,51.37,51.4,51.35,51.37,47044.0,46.0011,46.0279,45.9832,46.0011,47044.0
2022-10-18 15:45:00,51.36,51.36,51.29,51.34,35433.0,45.9921,45.9921,45.9294,45.9742,35433.0
2022-10-18 15:50:00,51.34,51.35,51.28,51.29,110165.0,45.9742,45.9832,45.9205,45.9294,110165.0
2022-10-18 15:55:00,51.29,51.44,51.23,51.43,141324.0,45.9294,46.0638,45.8757,46.0548,141324.0
2022-10-19 09:30:00,51.0,51.3,51.0,51.29,144036.0,45.6698,45.9384,45.6698,45.9294,144036.0
2022-10-19 09:35:00,51.28,51.4,51.2,51.35,83541.0,45.9205,46.0279,45.8489,45.9832,83541.0
2022-10-19 09:40:00,51.37,51.43,51.25,51.26,163339.0,46.0011,46.0548,45.8936,45.9026,163339.0
2022-10-19 09:45:00,51.25,51.26,50.89,50.89,76687.0,45.8936,45.9026,45.5713,45.5713,76687.0
2022-10-19 09:50:00,50.89,51.07,50.88,51.07,63933.0,45.5713,45.7324,45.5623,45.7324,63933.0
2022-10-19 09:55:00,51.07,51.13,51.06,51.08,48741.0,45.7324,45.7862,45.7235,45.7414,48741.0
2022-10-19 10:00:00,51.06,51.15,51.01,51.14,56846.0,45.7235,45.8041,45.6787,45.7951,56846.0
2022-10-19 10:05:00,51.12,51.19,51.11,51.15,63974.0,45.7772,45.8399,45.7683,45.8041,63974.0
2022-10-19 10:10:00,51.15,51.29,51.11,51.29,95597.0,45.8041,45.9294,45.7683,45.9294,95597.0
2022-10-19 10:15:00,51.29,51.31,51.2,51.26,60040.0,45.9294,45.9474,45.8489,45.9026,60040.0
2022-10-19 10:20:00,51.26,51.31,51.23,51.3,61653.0,45.9026,45.9474,45.8757,45.9384,61653.0
2022-10-19 10:25:00,51.3,51.4,51.26,51.37,42782.0,45.9384,46.0279,45.9026,46.0011,42782.0
2022-10-19 10:30:00,51.36,51.39,51.25,51.29,56703.0,45.9921,46.019,45.8936,45.9294,56703.0
2022-10-19 10:35:00,51.29,51.36,51.27,51.35,47643.0,45.9294,45.9921,45.9115,45.9832,47643.0
2022-10-19 10:40:00,51.35,51.36,51.26,51.28,48487.0,45.9832,45.9921,45.9026,45.9205,48487.0
2022-10-19 10:45:00,51.29,51.33,51.23,51.28,32695.0,45.9294,45.9653,45.8757,45.9205,32695.0
2022-10-19 10:50:00,51.28,51.29,51.19,51.21,22136.0,45.9205,45.9294,45.8399,45.8578,22136.0
2022-10-19 10:55:00,51.2,51.26,51.11,51.26,49124.0,45.8489,45.9026,45.7683,45.9026,49124.0
2022-10-19 11:00:00,51.25,51.3,51.22,51.24,51027.0,45.8936,45.9384,45.8668,45.8847,51027.0
2022-10-19 11:05:00,51.24,51.35,51.24,51.3,53852.0,45.8847,45.9832,45.8847,45.9384,53852.0
2022-10-19 11:10:00,51.3,51.39,51.29,51.35,43426.0,45.9384,46.019,45.9294,45.9832,43426.0
2022-10-19 11:15:00,51.35,51.37,51.31,51.33,35228.0,45.9832,46.0011,45.9474,45.9653,35228.0
2022-10-19 11:20:00,51.33,51.36,51.29,51.3,29313.0,45.9653,45.9921,45.9294,45.9384,29313.0
2022-10-19 11:25:00,51.3,51.38,51.28,51.36,47916.0,45.9384,46.01,45.9205,45.9921,47916.0
2022-10-19 11:30:00,51.36,51.36,51.2,51.21,109751.0,45.9921,45.9921,45.8489,45.8578,109751.0
2022-10-19 11:35:00,51.21,51.33,51.19,51.33,92405.0,45.8578,45.9653,45.8399,45.9653,92405.0
2022-10-19 11:40:00,51.33,51.42,51.3,51.32,39614.0,45.9653,46.0459,45.9384,45.9563,39614.0
2022-10-19 11:45:00,51.33,51.45,51.3,51.44,16765.0,45.9653,46.0727,45.9384,46.0638,16765.0
2022-10-19 11:50:00,51.44,51.62,51.41,51.62,64982.0,46.0638,46.225,46.0369,46.225,64982.0
2022-10-19 11:55:00,51.61,51.67,51.58,51.61,74474.0,46.216,46.2697,46.1891,46.216,74474.0
2022-10-19 12:00:00,51.59,51.6,51.43,51.43,43555.0,46.1981,46.207,46.0548,46.0548,43555.0
2022-10-19 12:05:00,51.42,51.46,51.37,51.46,28894.0,46.0459,46.0817,46.0011,46.0817,28894.0
2022-10-19 12:10:00,51.46,51.48,51.37,51.4,32720.0,46.0817,46.0996,46.0011,46.0279,32720.0
2022-10-19 12:15:00,51.39,51.44,51.37,51.44,21015.0,46.019,46.0638,46.0011,46.0638,21015.0
2022-10-19 12:20:00,51.44,51.5,51.43,51.47,16125.0,46.0638,46.1175,46.0548,46.0906,16125.0
2022-10-19 12:25:00,51.46,51.46,51.4,51.45,50379.0,46.0817,46.0817,46.0279,46.0727,50379.0
2022-10-19 12:30:00,51.44,51.5,51.43,51.47,28533.0,46.0638,46.1175,46.0548,46.0906,28533.0
2022-10-19 12:35:00,51.47,51.47,51.44,51.45,18897.0,46.0906,46.0906,46.0638,46.0727,18897.0
2022-10-19 12:40:00,51.45,51.45,51.33,51.38,47491.0,46.0727,46.0727,45.9653,46.01,47491.0
2022-10-19 12:45:00,51.38,51.38,51.25,51.28,36293.0,46.01,46.01,45.8936,45.9205,36293.0
2022-10-19 12:50:00,51.27,51.3,51.25,51.28,15634.0,45.9115,45.9384,45.8936,45.9205,15634.0
2022-10-19 12:55:00,51.28,51.36,51.28,51.35,23203.0,45.9205,45.9921,45.9205,45.9832,23203.0
2022-10-19 13:00:00,51.35,51.39,51.25,51.25,31487.0,45.9832,46.019,45.8936,45.8936,31487.0
2022-10-19 13:05:00,51.25,51.33,51.25,51.32,40080.0,45.8936,45.9653,45.8936,45.9563,40080.0
2022-10-19 13:10:00,51.31,51.37,51.29,51.35,31092.0,45.9474,46.0011,45.9294,45.9832,31092.0
2022-10-19 13:15:00,51.36,51.38,51.31,51.32,10028.0,45.9921,46.01,45.9474,45.9563,10028.0
2022-10-19 13:20:00,51.32,51.38,51.32,51.37,23919.0,45.9563,46.01,45.9563,46.0011,23919.0
2022-10-19 13:25:00,51.37,51.41,51.37,51.41,13163.0,46.0011,46.0369,46.0011,46.0369,13163.0
2022-10-19 13:30:00,51.41,51.49,51.37,51.48,12860.0,46.0369,46.1085,46.0011,46.0996,12860.0
2022-10-19 13:35:00,51.47,51.5,51.42,51.49,21308.0,46.0906,46.1175,46.0459,46.1085,21308.0
2022-10-19 13:40:00,51.5,51.6,51.48,51.6,24774.0,46.1175,46.207,46.0996,46.207,24774.0
2022-10-19 13:45:00,51.6,51.67,51.6,51.66,22908.0,46.207,46.2697,46.207,46.2608,22908.0
2022-10-19 13:50:00,51.67,51.69,51.59,51.68,38693.0,46.2697,46.2876,46.1981,46.2787,38693.0
2022-10-19 13:55:00,51.68,51.7,51.64,51.65,31309.0,46.2787,46.2966,46.2429,46.2518,31309.0
2022-10-19 14:00:00,51.65,51.71,51.61,51.68,34521.0,46.2518,46.3055,46.216,46.2787,34521.0
2022-10-19 14:05:00,51.68,51.77,51.65,51.77,36206.0,46.2787,46.3593,46.2518,46.3593,36206.0
2022-10-19 14:10:00,51.77,51.81,51.73,51.8,24314.0,46.3593,46.3951,46.3235,46.3861,24314.0
2022-10-19 14:15:00,51.8,51.83,51.78,51.8,57400.0,46.3861,46.413,46.3682,46.3861,57400.0
2022-10-19 14:20:00,51.8,51.82,51.75,51.78,27178.0,46.3861,46.4041,46.3414,46.3682,27178.0
2022-10-19 14:25:00,51.78,51.79,51.69,51.73,24032.0,46.3682,46.3772,46.2876,46.3235,24032.0
2022-10-19 14:30:00,51.73,51.78,51.71,51.77,35597.0,46.3235,46.3682,46.3055,46.3593,35597.0
2022-10-19 14:35:00,51.77,51.79,51.74,51.79,18746.0,46.3593,46.3772,46.3324,46.3772,18746.0
2022-10-19 14:40:00,51.79,51.79,51.73,51.75,55728.0,46.3772,46.3772,46.3235,46.3414,55728.0
2022-10-19 14:45:00,51.75,51.81,51.74,51.78,51908.0,46.3414,46.3951,46.3324,46.3682,51908.0
2022-10-19 14:50:00,51.78,51.84,51.76,51.84,38422.0,46.3682,46.422,46.3503,46.422,38422.0
2022-10-19 14:55:00,51.84,51.84,51.78,51.78,43144.0,46.422,46.422,46.3682,46.3682,43144.0
2022-10-19 15:00:00,51.79,51.82,51.74,51.75,42238.0,46.3772,46.4041,46.3324,46.3414,42238.0
2022-10-19 15:05:00,51.75,51.81,51.74,51.8,41046.0,46.3414,46.3951,46.3324,46.3861,41046.0
2022-10-19 15:10:00,51.8,51.85,51.79,51.83,46102.0,46.3861,46.4309,46.3772,46.413,46102.0
2022-10-19 15:15:00,51.82,51.92,51.81,51.91,52410.0,46.4041,46.4936,46.3951,46.4846,52410.0
2022-10-19 15:20:00,51.91,51.93,51.81,51.86,74546.0,46.4846,46.5026,46.3951,46.4399,74546.0
2022-10-19 15:25:00,51.86,51.86,51.77,51.78,63556.0,46.4399,46.4399,46.3593,46.3682,63556.0
2022-10-19 15:30:00,51.79,51.81,51.73,51.8,54426.0,46.3772,46.3951,46.3235,46.3861,54426.0
2022-10-19 15:35:00,51.8,51.8,51.72,51.73,72287.0,46.3861,46.3861,46.3145,46.3235,72287.0
2022-10-19 15:40:00,51.72,51.77,51.67,51.68,114564.0,46.3145,46.3593,46.2697,46.2787,114564.0
2022-10-19 15:45:00,51.68,51.71,51.63,51.67,114287.0,46.2787,46.3055,46.2339,46.2697,114287.0
2022-10-19 15:50:00,51.66,51.72,51.56,51.61,142320.0,46.2608,46.3145,46.1712,46.216,142320.0
2022-10-19 15:55:00,51.6,51.79,51.56,51.77,234358.0,46.207,46.3772,46.1712,46.3593,234358.0
2022-10-20 09:30:00,52.37,52.55,52.27,52.48,224115.0,46.8966,47.0578,46.807,46.9951,224115.0
2022-10-20 09:35:00,52.47,52.48,52.26,52.28,210109.0,46.9861,46.9951,46.7981,46.816,210109.0
2022-10-20 09:40:00,52.28,52.42,52.25,52.39,113570.0,46.816,46.9413,46.7891,46.9145,113570.0
2022-10-20 09:45:00,52.39,52.48,52.37,52.41,92759.0,46.9145,46.9951,46.8966,46.9324,92759.0
2022-10-20 09:50:00,52.43,52.51,52.4,52.46,41460.0,46.9503,47.0219,46.9234,46.9772,41460.0
2022-10-20 09:55:00,52.46,52.54,52.33,52.35,105177.0,46.9772,47.0488,46.8608,46.8787,105177.0
2022-10-20 10:00:00,52.35,52.47,52.32,52.46,62053.0,46.8787,46.9861,46.8518,46.9772,62053.0
2022-10-20 10:05:00,52.46,52.51,52.36,52.47,76338.0,46.9772,47.0219,46.8876,46.9861,76338.0
2022-10-20 10:10:00,52.47,52.54,52.43,52.49,69751.0,46.9861,47.0488,46.9503,47.004,69751.0
2022-10-20 10:15:00,52.51,52.68,52.48,52.68,84099.0,47.0219,47.1742,46.9951,47.1742,84099.0
2022-10-20 10:20:00,52.67,52.73,52.63,52.68,58511.0,47.1652,47.2189,47.1294,47.1742,58511.0
2022-10-20 10:25:00,52.68,52.73,52.6,52.71,88935.0,47.1742,47.2189,47.1025,47.201,88935.0
2022-10-20 10:30:00,52.71,52.72,52.61,52.67,62175.0,47.201,47.21,47.1115,47.1652,62175.0
2022-10-20 10:35:00,52.7,52.72,52.64,52.69,39995.0,47.1921,47.21,47.1384,47.1831,39995.0
2022-10-20 10:40:00,52.69,52.69,52.56,52.57,48491.0,47.1831,47.1831,47.0667,47.0757,48491.0
2022-10-20 10:45:00,52.57,52.57,52.5,52.51,82583.0,47.0757,47.0757,47.013,47.0219,82583.0
2022-10-20 10:50:00,52.51,52.52,52.47,52.47,69420.0,47.0219,47.0309,46.9861,46.9861,69420.0
2022-10-20 10:55:00,52.47,52.59,52.45,52.55,149685.0,46.9861,47.0936,46.9682,47.0578,149685.0
2022-10-20 11:00:00,52.55,52.55,52.47,52.52,37302.0,47.0578,47.0578,46.9861,47.0309,37302.0
2022-10-20 11:05:00,52.53,52.57,52.47,52.5,37458.0,47.0398,47.0757,46.9861,47.013,37458.0
2022-10-20 11:10:00,52.49,52.5,52.43,52.48,37867.0,47.004,47.013,46.9503,46.9951,37867.0
2022-10-20 11:15:00,52.5,52.51,52.4,52.41,40167.0,47.013,47.0219,46.9234,46.9324,40167.0
2022-10-20 11:20:00,52.42,52.5,52.38,52.48,73168.0,46.9413,47.013,46.9055,46.9951,73168.0
2022-10-20 11:25:00,52.46,52.48,52.39,52.45,35613.0,46.9772,46.9951,46.9145,46.9682,35613.0
2022-10-20 11:30:00,52.45,52.47,52.35,52.35,81748.0,46.9682,46.9861,46.8787,46.8787,81748.0
2022-10-20 11:35:00,52.36,52.44,52.36,52.4,26022.0,46.8876,46.9593,46.8876,46.9234,26022.0
2022-10-20 11:40:00,52.4,52.41,52.21,52.25,63007.0,46.9234,46.9324,46.7533,46.7891,63007.0
2022-10-20 11:45:00,52.27,52.27,52.12,52.18,40236.0,46.807,46.807,46.6727,46.7264,40236.0
2022-10-20 11:50:00,52.18,52.19,52.13,52.13,22172.0,46.7264,46.7354,46.6817,46.6817,22172.0
2022-10-20 11:55:00,52.13,52.15,52.06,52.07,19960.0,46.6817,46.6996,46.619,46.6279,19960.0
2022-10-20 12:00:00,52.08,52.08,51.89,51.98,31401.0,46.6369,46.6369,46.4667,46.5473,31401.0
2022-10-20 12:05:00,51.96,52.04,51.95,51.98,18586.0,46.5294,46.6011,46.5205,46.5473,18586.0
2022-10-20 12:10:00,51.96,51.99,51.89,51.92,10838.0,46.5294,46.5563,46.4667,46.4936,10838.0
2022-10-20 12:15:00,51.91,51.99,51.89,51.97,29599.0,46.4846,46.5563,46.4667,46.5384,29599.0
2022-10-20 12:20:00,51.97,51.97,51.9,51.95,16715.0,46.5384,46.5384,46.4757,46.5205,16715.0
2022-10-20 12:25:00,51.95,51.95,51.89,51.94,16067.0,46.5205,46.5205,46.4667,46.5115,16067.0
2022-10-20 12:30:00,51.94,52.05,51.92,51.99,26310.0,46.5115,46.61,46.4936,46.5563,26310.0
2022-10-20 12:35:00,52.0,52.01,51.94,51.96,23519.0,46.5652,46.5742,46.5115,46.5294,23519.0
2022-10-20 12:40:00,51.96,52.04,51.96,52.03,16336.0,46.5294,46.6011,46.5294,46.5921,16336.0
2022-10-20 12:45:00,52.03,52.07,51.97,52.06,34727.0,46.5921,46.6279,46.5384,46.619,34727.0
2022-10-20 12:50:00,52.06,52.11,52.02,52.04,15645.0,46.619,46.6637,46.5831,46.6011,15645.0
2022-10-20 12:55:00,52.04,52.08,51.99,52.05,16761.0,46.6011,46.6369,46.5563,46.61,16761.0
2022-10-20 13:00:00,52.02,52.08,51.99,52.08,19958.0,46.5831,46.6369,46.5563,46.6369,19958.0
2022-10-20 13:05:00,52.08,52.08,51.92,51.94,23047.0,46.6369,46.6369,46.4936,46.5115,23047.0
2022-10-20 13:10:00,51.93,52.04,51.92,52.0,15703.0,46.5026,46.6011,46.4936,46.5652,15703.0
2022-10-20 13:15:00,52.0,52.0,51.94,51.97,15269.0,46.5652,46.5652,46.5115,46.5384,15269.0
2022-10-20 13:20:00,51.96,52.03,51.94,52.0,18669.0,46.5294,46.5921,46.5115,46.5652,18669.0
2022-10-20 13:25:00,52.0,52.04,52.0,52.0,11259.0,46.5652,46.6011,46.5652,46.5652,11259.0
2022-10-20 13:30:00,52.02,52.07,51.97,52.07,55718.0,46.5831,46.6279,46.5384,46.6279,55718.0
2022-10-20 13:35:00,52.07,52.09,52.0,52.02,28047.0,46.6279,46.6458,46.5652,46.5831,28047.0
2022-10-20 13:40:00,52.02,52.02,51.92,51.94,26208.0,46.5831,46.5831,46.4936,46.5115,26208.0
2022-10-20 13:45:00,51.94,51.97,51.92,51.95,24502.0,46.5115,46.5384,46.4936,46.5205,24502.0
2022-10-20 13:50:00,51.94,51.99,51.9,51.97,12592.0,46.5115,46.5563,46.4757,46.5384,12592.0
2022-10-20 13:55:00,51.97,52.03,51.95,52.02,20751.0,46.5384,46.5921,46.5205,46.5831,20751.0
2022-10-20 14:00:00,52.02,52.03,51.95,52.0,13938.0,46.5831,46.5921,46.5205,46.5652,13938.0
2022-10-20 14:05:00,52.0,52.0,51.89,51.91,13911.0,46.5652,46.5652,46.4667,46.4846,13911.0
2022-10-20 14:10:00,51.91,51.91,51.86,51.87,14456.0,46.4846,46.4846,46.4399,46.4488,14456.0
2022-10-20 14:15:00,51.87,51.9,51.84,51.85,23450.0,46.4488,46.4757,46.422,46.4309,23450.0
2022-10-20 14:20:00,51.86,51.86,51.77,51.8,19387.0,46.4399,46.4399,46.3593,46.3861,19387.0
2022-10-20 14:25:00,51.79,51.8,51.74,51.75,15069.0,46.3772,46.3861,46.3324,46.3414,15069.0
2022-10-20 14:30:00,51.75,51.87,51.74,51.87,12825.0,46.3414,46.4488,46.3324,46.4488,12825.0
2022-10-20 14:35:00,51.88,51.89,51.86,51.87,13909.0,46.4578,46.4667,46.4399,46.4488,13909.0
2022-10-20 14:40:00,51.86,51.88,51.83,51.85,13308.0,46.4399,46.4578,46.413,46.4309,13308.0
2022-10-20 14:45:00,51.86,51.93,51.85,51.9,16492.0,46.4399,46.5026,46.4309,46.4757,16492.0
2022-10-20 14:50:00,51.9,51.99,51.85,51.98,18808.0,46.4757,46.5563,46.4309,46.5473,18808.0
2022-10-20 14:55:00,51.98,52.0,51.94,51.96,15734.0,46.5473,46.5652,46.5115,46.5294,15734.0
2022-10-20 15:00:00,51.96,52.01,51.95,51.99,22086.0,46.5294,46.5742,46.5205,46.5563,22086.0
2022-10-20 15:05:00,52.01,52.08,52.0,52.08,23700.0,46.5742,46.6369,46.5652,46.6369,23700.0
2022-10-20 15:10:00,52.08,52.08,52.01,52.04,16113.0,46.6369,46.6369,46.5742,46.6011,16113.0
2022-10-20 15:15:00,52.04,52.09,51.98,51.99,20687.0,46.6011,46.6458,46.5473,46.5563,20687.0
2022-10-20 15:20:00,51.99,52.02,51.91,52.0,34818.0,46.5563,46.5831,46.4846,46.5652,34818.0
2022-10-20 15:25:00,52.0,52.03,51.92,52.02,64786.0,46.5652,46.5921,46.4936,46.5831,64786.0
2022-10-20 15:30:00,52.02,52.02,51.86,51.88,45658.0,46.5831,46.5831,46.4399,46.4578,45658.0
2022-10-20 15:35:00,51.87,51.99,51.85,51.95,36471.0,46.4488,46.5563,46.4309,46.5205,36471.0
2022-10-20 15:40:00,51.96,52.01,51.92,52.0,68425.0,46.5294,46.5742,46.4936,46.5652,68425.0
2022-10-20 15:45:00,52.0,52.07,51.96,52.06,68639.0,46.5652,46.6279,46.5294,46.619,68639.0
2022-10-20 15:50:00,52.08,52.18,52.06,52.14,76307.0,46.6369,46.7264,46.619,46.6906,76307.0
2022-10-20 15:55:00,52.14,52.14,51.99,52.02,139915.0,46.6906,46.6906,46.5563,46.5831,139915.0
2022-10-21 09:30:00,51.76,51.89,51.59,51.81,96723.0,46.3503,46.4667,46.1981,46.3951,96723.0
2022-10-21 09:35:00,51.83,52.1,51.77,52.08,36963.0,46.413,46.6548,46.3593,46.6369,36963.0
2022-10-21 09:40:00,52.05,52.14,51.92,52.11,21477.0,46.61,46.6906,46.4936,46.6637,21477.0
2022-10-21 09:45:00,52.12,52.31,52.11,52.3,39062.0,46.6727,46.8428,46.6637,46.8339,39062.0
2022-10-21 09:50:00,52.32,52.33,52.15,52.24,40076.0,46.8518,46.8608,46.6996,46.7802,40076.0
2022-10-21 09:55:00,52.26,52.36,52.2,52.36,24224.0,46.7981,46.8876,46.7443,46.8876,24224.0
2022-10-21 10:00:00,52.37,52.41,52.26,52.38,58934.0,46.8966,46.9324,46.7981,46.9055,58934.0
2022-10-21 10:05:00,52.4,52.53,52.34,52.51,62542.0,46.9234,47.0398,46.8697,47.0219,62542.0
2022-10-21 10:10:00,52.52,52.54,52.4,52.44,40830.0,47.0309,47.0488,46.9234,46.9593,40830.0
2022-10-21 10:15:00,52.46,52.47,52.29,52.31,35210.0,46.9772,46.9861,46.8249,46.8428,35210.0
2022-10-21 10:20:00,52.32,52.4,52.21,52.24,40924.0,46.8518,46.9234,46.7533,46.7802,40924.0
2022-10-21 10:25:00,52.24,52.26,52.13,52.15,26137.0,46.7802,46.7981,46.6817,46.6996,26137.0
2022-10-21 10:30:00,52.17,52.23,52.04,52.07,31740.0,46.7175,46.7712,46.6011,46.6279,31740.0
2022-10-21 10:35:00,52.08,52.2,51.96,52.18,34912.0,46.6369,46.7443,46.5294,46.7264,34912.0
2022-10-21 10:40:00,52.2,52.29,52.13,52.24,66402.0,46.7443,46.8249,46.6817,46.7802,66402.0
2022-10-21 10:45:00,52.23,52.37,52.22,52.36,56976.0,46.7712,46.8966,46.7622,46.8876,56976.0
2022-10-21 10:50:00,52.36,52.46,52.32,52.35,41203.0,46.8876,46.9772,46.8518,46.8787,41203.0
2022-10-21 10:55:00,52.36,52.39,52.21,52.25,23008.0,46.8876,46.9145,46.7533,46.7891,23008.0
2022-10-21 11:00:00,52.26,52.27,52.05,52.09,51021.0,46.7981,46.807,46.61,46.6458,51021.0
2022-10-21 11:05:00,52.12,52.27,52.07,52.24,35027.0,46.6727,46.807,46.6279,46.7802,35027.0
2022-10-21 11:10:00,52.24,52.43,52.24,52.4,31957.0,46.7802,46.9503,46.7802,46.9234,31957.0
2022-10-21 11:15:00,52.38,52.47,52.34,52.4,51299.0,46.9055,46.9861,46.8697,46.9234,51299.0
2022-10-21 11:20:00,52.4,52.58,52.35,52.54,54514.0,46.9234,47.0846,46.8787,47.0488,54514.0
2022-10-21 11:25:00,52.56,52.67,52.53,52.54,42870.0,47.0667,47.1652,47.0398,47.0488,42870.0
2022-10-21 11:30:00,52.53,52.62,52.51,52.55,48307.0,47.0398,47.1204,47.0219,47.0578,48307.0
2022-10-21 11:35:00,52.55,52.57,52.42,52.44,16341.0,47.0578,47.0757,46.9413,46.9593,16341.0
2022-10-21 11:40:00,52.44,52.55,52.43,52.52,15847.0,46.9593,47.0578,46.9503,47.0309,15847.0
2022-10-21 11:45:00,52.51,52.61,52.48,52.61,17473.0,47.0219,47.1115,46.9951,47.1115,17473.0
2022-10-21 11:50:00,52.62,52.68,52.59,52.67,26697.0,47.1204,47.1742,47.0936,47.1652,26697.0
2022-10-21 11:55:00,52.66,52.79,52.64,52.77,32003.0,47.1563,47.2727,47.1384,47.2548,32003.0
2022-10-21 12:00:00,52.79,52.89,52.78,52.86,35501.0,47.2727,47.3622,47.2637,47.3354,35501.0
2022-10-21 12:05:00,52.85,52.85,52.66,52.69,36373.0,47.3264,47.3264,47.1563,47.1831,36373.0
2022-10-21 12:10:00,52.69,52.69,52.6,52.67,19449.0,47.1831,47.1831,47.1025,47.1652,19449.0
2022-10-21 12:15:00,52.67,52.67,52.55,52.57,28832.0,47.1652,47.1652,47.0578,47.0757,28832.0
2022-10-21 12:20:00,52.57,52.65,52.51,52.64,18445.0,47.0757,47.1473,47.0219,47.1384,18445.0
2022-10-21 12:25:00,52.65,52.71,52.56,52.57,14290.0,47.1473,47.201,47.0667,47.0757,14290.0
2022-10-21 12:30:00,52.58,52.72,52.57,52.7,20109.0,47.0846,47.21,47.0757,47.1921,20109.0
2022-10-21 12:35:00,52.71,52.76,52.63,52.66,18116.0,47.201,47.2458,47.1294,47.1563,18116.0
2022-10-21 12:40:00,52.67,52.76,52.67,52.73,13594.0,47.1652,47.2458,47.1652,47.2189,13594.0
2022-10-21 12:45:00,52.73,52.83,52.73,52.79,18302.0,47.2189,47.3085,47.2189,47.2727,18302.0
2022-10-21 12:50:00,52.8,52.84,52.76,52.81,13112.0,47.2816,47.3174,47.2458,47.2906,13112.0
2022-10-21 12:55:00,52.83,52.84,52.75,52.78,15277.0,47.3085,47.3174,47.2369,47.2637,15277.0
2022-10-21 13:00:00,52.78,52.82,52.77,52.82,11277.0,47.2637,47.2995,47.2548,47.2995,11277.0
2022-10-21 13:05:00,52.81,52.82,52.76,52.77,10818.0,47.2906,47.2995,47.2458,47.2548,10818.0
2022-10-21 13:10:00,52.78,52.79,52.74,52.77,14465.0,47.2637,47.2727,47.2279,47.2548,14465.0
2022-10-21 13:15:00,52.77,52.79,52.73,52.79,13288.0,47.2548,47.2727,47.2189,47.2727,13288.0
2022-10-21 13:20:00,52.79,52.81,52.71,52.71,9869.0,47.2727,47.2906,47.201,47.201,9869.0
2022-10-21 13:25:00,52.72,52.74,52.66,52.72,8239.0,47.21,47.2279,47.1563,47.21,8239.0
2022-10-21 13:30:00,52.71,52.76,52.71,52.71,11816.0,47.201,47.2458,47.201,47.201,11816.0
2022-10-21 13:35:00,52.7,52.73,52.66,52.68,9691.0,47.1921,47.2189,47.1563,47.1742,9691.0
2022-10-21 13:40:00,52.69,52.74,52.68,52.7,21344.0,47.1831,47.2279,47.1742,47.1921,21344.0
2022-10-21 13:45:00,52.7,52.78,52.7,52.77,11583.0,47.1921,47.2637,47.1921,47.2548,11583.0
2022-10-21 13:50:00,52.77,52.8,52.76,52.76,9144.0,47.2548,47.2816,47.2458,47.2458,9144.0
2022-10-21 13:55:00,52.77,52.77,52.72,52.75,60305.0,47.2548,47.2548,47.21,47.2369,60305.0
2022-10-21 14:00:00,52.75,52.75,52.7,52.73,16843.0,47.2369,47.2369,47.1921,47.2189,16843.0
2022-10-21 14:05:00,52.72,52.8,52.71,52.79,16392.0,47.21,47.2816,47.201,47.2727,16392.0
2022-10-21 14:10:00,52.79,52.81,52.71,52.73,17757.0,47.2727,47.2906,47.201,47.2189,17757.0
2022-10-21 14:15:00,52.72,52.74,52.64,52.69,26518.0,47.21,47.2279,47.1384,47.1831,26518.0
2022-10-21 14:20:00,52.69,52.71,52.65,52.66,26393.0,47.1831,47.201,47.1473,47.1563,26393.0
2022-10-21 14:25:00,52.66,52.71,52.63,52.71,16748.0,47.1563,47.201,47.1294,47.201,16748.0
2022-10-21 14:30:00,52.7,52.77,52.69,52.73,16429.0,47.1921,47.2548,47.1831,47.2189,16429.0
2022-10-21 14:35:00,52.73,52.75,52.7,52.72,19473.0,47.2189,47.2369,47.1921,47.21,19473.0
2022-10-21 14:40:00,52.72,52.76,52.7,52.73,18196.0,47.21,47.2458,47.1921,47.2189,18196.0
2022-10-21 14:45:00,52.73,52.77,52.7,52.77,24537.0,47.2189,47.2548,47.1921,47.2548,24537.0
2022-10-21 14:50:00,52.76,52.77,52.69,52.7,18558.0,47.2458,47.2548,47.1831,47.1921,18558.0
2022-10-21 14:55:00,52.7,52.81,52.69,52.79,21876.0,47.1921,47.2906,47.1831,47.2727,21876.0
2022-10-21 15:00:00,52.79,52.86,52.78,52.86,23916.0,47.2727,47.3354,47.2637,47.3354,23916.0
2022-10-21 15:05:00,52.84,52.86,52.82,52.86,16211.0,47.3174,47.3354,47.2995,47.3354,16211.0
2022-10-21 15:10:00,52.86,52.9,52.84,52.89,23924.0,47.3354,47.3712,47.3174,47.3622,23924.0
2022-10-21 15:15:00,52.89,52.92,52.87,52.91,23173.0,47.3622,47.3891,47.3443,47.3801,23173.0
2022-10-21 15:20:00,52.92,52.94,52.89,52.94,27936.0,47.3891,47.407,47.3622,47.407,27936.0
2022-10-21 15:25:00,52.94,52.97,52.9,52.92,29215.0,47.407,47.4339,47.3712,47.3891,29215.0
2022-10-21 15:30:00,52.93,52.94,52.84,52.86,43372.0,47.398,47.407,47.3174,47.3354,43372.0
2022-10-21 15:35:00,52.85,52.9,52.82,52.89,38079.0,47.3264,47.3712,47.2995,47.3622,38079.0
2022-10-21 15:40:00,52.9,52.93,52.87,52.93,44853.0,47.3712,47.398,47.3443,47.398,44853.0
2022-10-21 15:45:00,52.93,52.94,52.88,52.93,74298.0,47.398,47.407,47.3533,47.398,74298.0
2022-10-21 15:50:00,52.94,52.97,52.89,52.91,107729.0,47.407,47.4339,47.3622,47.3801,107729.0
2022-10-21 15:55:00,52.92,52.98,52.85,52.98,205627.0,47.3891,47.4428,47.3264,47.4428,205627.0
2022-10-24 09:30:00,52.61,52.81,52.49,52.71,171059.0,47.1115,47.2906,47.004,47.201,171059.0
2022-10-24 09:35:00,52.71,53.02,52.69,53.0,169091.0,47.201,47.4786,47.1831,47.4607,169091.0
2022-10-24 09:40:00,53.0,53.02,52.84,53.02,68048.0,47.4607,47.4786,47.3174,47.4786,68048.0
2022-10-24 09:45:00,53.01,53.27,53.01,53.16,66207.0,47.4697,47.7025,47.4697,47.604,66207.0
2022-10-24 09:50:00,53.16,53.34,53.12,53.34,78419.0,47.604,47.7652,47.5682,47.7652,78419.0
2022-10-24 09:55:00,53.35,53.47,53.3,53.36,84259.0,47.7741,47.8816,47.7294,47.7831,84259.0
2022-10-24 10:00:00,53.37,53.38,53.15,53.16,43180.0,47.7921,47.801,47.595,47.604,43180.0
2022-10-24 10:05:00,53.13,53.28,53.09,53.14,29550.0,47.5771,47.7115,47.5413,47.5861,29550.0
2022-10-24 10:10:00,53.15,53.34,53.14,53.33,39860.0,47.595,47.7652,47.5861,47.7562,39860.0
2022-10-24 10:15:00,53.33,53.33,53.15,53.21,33609.0,47.7562,47.7562,47.595,47.6488,33609.0
2022-10-24 10:20:00,53.22,53.22,52.89,52.91,37700.0,47.6577,47.6577,47.3622,47.3801,37700.0
2022-10-24 10:25:00,52.96,53.18,52.95,53.17,27613.0,47.4249,47.6219,47.416,47.613,27613.0
2022-10-24 10:30:00,53.16,53.29,53.1,53.29,33885.0,47.604,47.7204,47.5503,47.7204,33885.0
2022-10-24 10:35:00,53.3,53.38,53.29,53.34,65817.0,47.7294,47.801,47.7204,47.7652,65817.0
2022-10-24 10:40:00,53.34,53.38,53.23,53.29,48843.0,47.7652,47.801,47.6667,47.7204,48843.0
2022-10-24 10:45:00,53.29,53.32,53.2,53.27,40828.0,47.7204,47.7473,47.6398,47.7025,40828.0
2022-10-24 10:50:00,53.27,53.41,53.26,53.39,58642.0,47.7025,47.8279,47.6936,47.81,58642.0
2022-10-24 10:55:00,53.38,53.41,53.34,53.34,70686.0,47.801,47.8279,47.7652,47.7652,70686.0
2022-10-24 11:00:00,53.35,53.37,53.21,53.22,68002.0,47.7741,47.7921,47.6488,47.6577,68002.0
2022-10-24 11:05:00,53.23,53.27,53.19,53.23,30867.0,47.6667,47.7025,47.6309,47.6667,30867.0
2022-10-24 11:10:00,53.23,53.27,53.18,53.26,24012.0,47.6667,47.7025,47.6219,47.6936,24012.0
2022-10-24 11:15:00,53.28,53.32,53.12,53.17,39297.0,47.7115,47.7473,47.5682,47.613,39297.0
2022-10-24 11:20:00,53.19,53.24,53.18,53.19,23979.0,47.6309,47.6756,47.6219,47.6309,23979.0
2022-10-24 11:25:00,53.18,53.2,53.08,53.18,24542.0,47.6219,47.6398,47.5324,47.6219,24542.0
2022-10-24 11:30:00,53.17,53.17,52.99,53.0,84443.0,47.613,47.613,47.4518,47.4607,84443.0
2022-10-24 11:35:00,52.99,53.05,52.97,53.02,33292.0,47.4518,47.5055,47.4339,47.4786,33292.0
2022-10-24 11:40:00,53.01,53.07,52.99,53.01,11397.0,47.4697,47.5234,47.4518,47.4697,11397.0
2022-10-24 11:45:00,53.01,53.06,52.95,53.06,9415.0,47.4697,47.5145,47.416,47.5145,9415.0
2022-10-24 11:50:00,53.08,53.15,53.08,53.15,7977.0,47.5324,47.595,47.5324,47.595,7977.0
2022-10-24 11:55:00,53.15,53.15,53.08,53.09,10663.0,47.595,47.595,47.5324,47.5413,10663.0
2022-10-24 12:00:00,53.1,53.1,53.02,53.02,35400.0,47.5503,47.5503,47.4786,47.4786,35400.0
2022-10-24 12:05:00,53.03,53.11,53.02,53.07,13673.0,47.4876,47.5592,47.4786,47.5234,13673.0
2022-10-24 12:10:00,53.07,53.09,53.02,53.02,18685.0,47.5234,47.5413,47.4786,47.4786,18685.0
2022-10-24 12:15:00,53.02,53.07,52.97,53.02,23600.0,47.4786,47.5234,47.4339,47.4786,23600.0
2022-10-24 12:20:00,53.01,53.06,52.97,53.06,10036.0,47.4697,47.5145,47.4339,47.5145,10036.0
2022-10-24 12:25:00,53.05,53.07,53.01,53.02,11626.0,47.5055,47.5234,47.4697,47.4786,11626.0
2022-10-24 12:30:00,53.02,53.05,52.99,53.04,21218.0,47.4786,47.5055,47.4518,47.4965,21218.0
2022-10-24 12:35:00,53.03,53.08,53.0,53.02,15932.0,47.4876,47.5324,47.4607,47.4786,15932.0
2022-10-24 12:40:00,53.0,53.0,52.94,52.99,15460.0,47.4607,47.4607,47.407,47.4518,15460.0
2022-10-24 12:45:00,52.98,53.0,52.95,52.97,16234.0,47.4428,47.4607,47.416,47.4339,16234.0
2022-10-24 12:50:00,52.97,53.03,52.95,53.03,22263.0,47.4339,47.4876,47.416,47.4876,22263.0
2022-10-24 12:55:00,53.02,53.03,52.98,53.0,17830.0,47.4786,47.4876,47.4428,47.4607,17830.0
2022-10-24 13:00:00,53.0,53.0,52.95,52.98,10505.0,47.4607,47.4607,47.416,47.4428,10505.0
2022-10-24 13:05:00,52.99,52.99,52.93,52.97,10997.0,47.4518,47.4518,47.398,47.4339,10997.0
2022-10-24 13:10:00,52.98,52.98,52.92,52.95,11284.0,47.4428,47.4428,47.3891,47.416,11284.0
2022-10-24 13:15:00,52.95,52.97,52.92,52.94,8662.0,47.416,47.4339,47.3891,47.407,8662.0
2022-10-24 13:20:00,52.94,52.94,52.87,52.92,33462.0,47.407,47.407,47.3443,47.3891,33462.0
2022-10-24 13:25:00,52.91,52.96,52.91,52.94,11711.0,47.3801,47.4249,47.3801,47.407,11711.0
2022-10-24 13:30:00,52.94,52.95,52.9,52.95,15684.0,47.407,47.416,47.3712,47.416,15684.0
2022-10-24 13:35:00,52.96,52.98,52.92,52.98,16948.0,47.4249,47.4428,47.3891,47.4428,16948.0
2022-10-24 13:40:00,52.98,53.03,52.97,52.99,13956.0,47.4428,47.4876,47.4339,47.4518,13956.0
2022-10-24 13:45:00,52.98,53.0,52.91,52.93,12379.0,47.4428,47.4607,47.3801,47.398,12379.0
2022-10-24 13:50:00,52.93,52.93,52.9,52.91,11063.0,47.398,47.398,47.3712,47.3801,11063.0
2022-10-24 13:55:00,52.91,52.93,52.87,52.88,16784.0,47.3801,47.398,47.3443,47.3533,16784.0
2022-10-24 14:00:00,52.88,52.97,52.87,52.95,18244.0,47.3533,47.4339,47.3443,47.416,18244.0
2022-10-24 14:05:00,52.94,52.95,52.89,52.9,29361.0,47.407,47.416,47.3622,47.3712,29361.0
2022-10-24 14:10:00,52.9,52.91,52.86,52.89,14088.0,47.3712,47.3801,47.3354,47.3622,14088.0
2022-10-24 14:15:00,52.88,52.91,52.86,52.86,37956.0,47.3533,47.3801,47.3354,47.3354,37956.0
2022-10-24 14:20:00,52.86,52.89,52.83,52.89,17688.0,47.3354,47.3622,47.3085,47.3622,17688.0
2022-10-24 14:25:00,52.88,52.9,52.85,52.89,16149.0,47.3533,47.3712,47.3264,47.3622,16149.0
2022-10-24 14:30:00,52.88,52.92,52.87,52.91,15412.0,47.3533,47.3891,47.3443,47.3801,15412.0
2022-10-24 14:35:00,52.91,52.91,52.84,52.86,18747.0,47.3801,47.3801,47.3174,47.3354,18747.0
2022-10-24 14:40:00,52.86,52.91,52.83,52.89,18580.0,47.3354,47.3801,47.3085,47.3622,18580.0
2022-10-24 14:45:00,52.91,52.98,52.9,52.98,7559.0,47.3801,47.4428,47.3712,47.4428,7559.0
2022-10-24 14:50:00,52.97,52.98,52.95,52.98,8258.0,47.4339,47.4428,47.416,47.4428,8258.0
2022-10-24 14:55:00,52.97,53.02,52.94,53.01,43652.0,47.4339,47.4786,47.407,47.4697,43652.0
2022-10-24 15:00:00,53.0,53.03,52.97,52.98,19381.0,47.4607,47.4876,47.4339,47.4428,19381.0
2022-10-24 15:05:00,52.98,53.01,52.95,53.0,22052.0,47.4428,47.4697,47.416,47.4607,22052.0
2022-10-24 15:10:00,53.01,53.08,52.99,53.08,19640.0,47.4697,47.5324,47.4518,47.5324,19640.0
2022-10-24 15:15:00,53.08,53.1,53.06,53.09,23158.0,47.5324,47.5503,47.5145,47.5413,23158.0
2022-10-24 15:20:00,53.1,53.15,53.04,53.15,66090.0,47.5503,47.595,47.4965,47.595,66090.0
2022-10-24 15:25:00,53.15,53.18,53.08,53.11,48827.0,47.595,47.6219,47.5324,47.5592,48827.0
2022-10-24 15:30:00,53.11,53.12,53.02,53.03,38874.0,47.5592,47.5682,47.4786,47.4876,38874.0
2022-10-24 15:35:00,53.03,53.09,53.02,53.08,31734.0,47.4876,47.5413,47.4786,47.5324,31734.0
2022-10-24 15:40:00,53.07,53.08,53.01,53.02,39285.0,47.5234,47.5324,47.4697,47.4786,39285.0
2022-10-24 15:45:00,53.01,53.01,52.93,52.94,55735.0,47.4697,47.4697,47.398,47.407,55735.0
2022-10-24 15:50:00,52.94,52.98,52.89,52.94,148641.0,47.407,47.4428,47.3622,47.407,148641.0
2022-10-24 15:55:00,52.94,52.97,52.91,52.95,167140.0,47.407,47.4339,47.3801,47.416,167140.0
2022-10-25 09:30:00,52.78,52.78,52.48,52.6,112221.0,47.2637,47.2637,46.9951,47.1025,112221.0
2022-10-25 09:35:00,52.61,52.7,52.56,52.64,47255.0,47.1115,47.1921,47.0667,47.1384,47255.0
2022-10-25 09:40:00,52.63,52.71,52.52,52.65,51094.0,47.1294,47.201,47.0309,47.1473,51094.0
2022-10-25 09:45:00,52.67,52.9,52.67,52.86,46627.0,47.1652,47.3712,47.1652,47.3354,46627.0
2022-10-25 09:50:00,52.86,52.92,52.75,52.92,45589.0,47.3354,47.3891,47.2369,47.3891,45589.0
2022-10-25 09:55:00,52.91,52.96,52.85,52.91,41107.0,47.3801,47.4249,47.3264,47.3801,41107.0
2022-10-25 10:00:00,52.92,53.01,52.89,52.91,100274.0,47.3891,47.4697,47.3622,47.3801,100274.0
2022-10-25 10:05:00,52.91,52.92,52.8,52.87,35508.0,47.3801,47.3891,47.2816,47.3443,35508.0
2022-10-25 10:10:00,52.86,52.91,52.76,52.82,61159.0,47.3354,47.3801,47.2458,47.2995,61159.0
2022-10-25 10:15:00,52.81,52.88,52.79,52.87,35027.0,47.2906,47.3533,47.2727,47.3443,35027.0
2022-10-25 10:20:00,52.87,52.88,52.78,52.82,31703.0,47.3443,47.3533,47.2637,47.2995,31703.0
2022-10-25 10:25:00,52.83,52.95,52.82,52.94,32030.0,47.3085,47.416,47.2995,47.407,32030.0
2022-10-25 10:30:00,52.93,52.95,52.78,52.8,32354.0,47.398,47.416,47.2637,47.2816,32354.0
2022-10-25 10:35:00,52.8,52.87,52.76,52.85,23372.0,47.2816,47.3443,47.2458,47.3264,23372.0
2022-10-25 10:40:00,52.85,52.93,52.83,52.84,23021.0,47.3264,47.398,47.3085,47.3174,23021.0
2022-10-25 10:45:00,52.85,52.9,52.78,52.79,22221.0,47.3264,47.3712,47.2637,47.2727,22221.0
2022-10-25 10:50:00,52.8,52.83,52.73,52.76,40069.0,47.2816,47.3085,47.2189,47.2458,40069.0
2022-10-25 10:55:00,52.77,52.79,52.72,52.72,26964.0,47.2548,47.2727,47.21,47.21,26964.0
2022-10-25 11:00:00,52.72,52.81,52.72,52.8,14755.0,47.21,47.2906,47.21,47.2816,14755.0
2022-10-25 11:05:00,52.8,52.93,52.78,52.93,44202.0,47.2816,47.398,47.2637,47.398,44202.0
2022-10-25 11:10:00,52.92,52.92,52.82,52.84,26151.0,47.3891,47.3891,47.2995,47.3174,26151.0
2022-10-25 11:15:00,52.83,52.89,52.83,52.88,26249.0,47.3085,47.3622,47.3085,47.3533,26249.0
2022-10-25 11:20:00,52.87,52.88,52.78,52.85,34234.0,47.3443,47.3533,47.2637,47.3264,34234.0
2022-10-25 11:25:00,52.84,52.84,52.75,52.81,39666.0,47.3174,47.3174,47.2369,47.2906,39666.0
2022-10-25 11:30:00,52.8,52.83,52.71,52.72,46542.0,47.2816,47.3085,47.201,47.21,46542.0
2022-10-25 11:35:00,52.72,52.73,52.66,52.69,24913.0,47.21,47.2189,47.1563,47.1831,24913.0
2022-10-25 11:40:00,52.68,52.78,52.65,52.77,21087.0,47.1742,47.2637,47.1473,47.2548,21087.0
2022-10-25 11:45:00,52.77,52.77,52.7,52.72,11660.0,47.2548,47.2548,47.1921,47.21,11660.0
2022-10-25 11:50:00,52.72,52.72,52.66,52.67,18707.0,47.21,47.21,47.1563,47.1652,18707.0
2022-10-25 11:55:00,52.68,52.69,52.65,52.67,22760.0,47.1742,47.1831,47.1473,47.1652,22760.0
2022-10-25 12:00:00,52.68,52.69,52.65,52.66,27926.0,47.1742,47.1831,47.1473,47.1563,27926.0
2022-10-25 12:05:00,52.68,52.7,52.65,52.65,14355.0,47.1742,47.1921,47.1473,47.1473,14355.0
2022-10-25 12:10:00,52.65,52.72,52.64,52.68,8767.0,47.1473,47.21,47.1384,47.1742,8767.0
2022-10-25 12:15:00,52.67,52.72,52.66,52.67,12806.0,47.1652,47.21,47.1563,47.1652,12806.0
2022-10-25 12:20:00,52.66,52.7,52.63,52.63,13993.0,47.1563,47.1921,47.1294,47.1294,13993.0
2022-10-25 12:25:00,52.64,52.64,52.59,52.61,23948.0,47.1384,47.1384,47.0936,47.1115,23948.0
2022-10-25 12:30:00,52.62,52.68,52.61,52.63,23056.0,47.1204,47.1742,47.1115,47.1294,23056.0
2022-10-25 12:35:00,52.63,52.66,52.62,52.66,15846.0,47.1294,47.1563,47.1204,47.1563,15846.0
2022-10-25 12:40:00,52.65,52.7,52.63,52.69,10491.0,47.1473,47.1921,47.1294,47.1831,10491.0
2022-10-25 12:45:00,52.7,52.7,52.59,52.59,32289.0,47.1921,47.1921,47.0936,47.0936,32289.0
2022-10-25 12:50:00,52.6,52.64,52.59,52.62,14143.0,47.1025,47.1384,47.0936,47.1204,14143.0
2022-10-25 12:55:00,52.62,52.68,52.62,52.66,13030.0,47.1204,47.1742,47.1204,47.1563,13030.0
2022-10-25 13:00:00,52.66,52.7,52.64,52.66,16622.0,47.1563,47.1921,47.1384,47.1563,16622.0
2022-10-25 13:05:00,52.66,52.68,52.62,52.66,10765.0,47.1563,47.1742,47.1204,47.1563,10765.0
2022-10-25 13:10:00,52.66,52.67,52.6,52.6,14156.0,47.1563,47.1652,47.1025,47.1025,14156.0
2022-10-25 13:15:00,52.6,52.67,52.6,52.65,15926.0,47.1025,47.1652,47.1025,47.1473,15926.0
2022-10-25 13:20:00,52.66,52.66,52.6,52.6,11945.0,47.1563,47.1563,47.1025,47.1025,11945.0
2022-10-25 13:25:00,52.6,52.66,52.59,52.61,15883.0,47.1025,47.1563,47.0936,47.1115,15883.0
2022-10-25 13:30:00,52.61,52.65,52.61,52.62,11999.0,47.1115,47.1473,47.1115,47.1204,11999.0
2022-10-25 13:35:00,52.61,52.61,52.55,52.57,13198.0,47.1115,47.1115,47.0578,47.0757,13198.0
2022-10-25 13:40:00,52.58,52.62,52.57,52.59,32496.0,47.0846,47.1204,47.0757,47.0936,32496.0
2022-10-25 13:45:00,52.6,52.67,52.59,52.66,14717.0,47.1025,47.1652,47.0936,47.1563,14717.0
2022-10-25 13:50:00,52.67,52.67,52.62,52.64,35928.0,47.1652,47.1652,47.1204,47.1384,35928.0
2022-10-25 13:55:00,52.63,52.63,52.59,52.62,22420.0,47.1294,47.1294,47.0936,47.1204,22420.0
2022-10-25 14:00:00,52.62,52.65,52.62,52.64,18779.0,47.1204,47.1473,47.1204,47.1384,18779.0
2022-10-25 14:05:00,52.64,52.66,52.62,52.64,16768.0,47.1384,47.1563,47.1204,47.1384,16768.0
2022-10-25 14:10:00,52.63,52.67,52.63,52.65,19528.0,47.1294,47.1652,47.1294,47.1473,19528.0
2022-10-25 14:15:00,52.65,52.76,52.62,52.75,77713.0,47.1473,47.2458,47.1204,47.2369,77713.0
2022-10-25 14:20:00,52.75,52.77,52.71,52.76,27421.0,47.2369,47.2548,47.201,47.2458,27421.0
2022-10-25 14:25:00,52.76,52.76,52.72,52.74,13615.0,47.2458,47.2458,47.21,47.2279,13615.0
2022-10-25 14:30:00,52.75,52.78,52.73,52.77,21221.0,47.2369,47.2637,47.2189,47.2548,21221.0
2022-10-25 14:35:00,52.78,52.79,52.68,52.7,28627.0,47.2637,47.2727,47.1742,47.1921,28627.0
2022-10-25 14:40:00,52.69,52.72,52.65,52.66,20868.0,47.1831,47.21,47.1473,47.1563,20868.0
2022-10-25 14:45:00,52.66,52.68,52.62,52.64,18763.0,47.1563,47.1742,47.1204,47.1384,18763.0
2022-10-25 14:50:00,52.64,52.65,52.59,52.61,26704.0,47.1384,47.1473,47.0936,47.1115,26704.0
2022-10-25 14:55:00,52.6,52.61,52.54,52.56,22311.0,47.1025,47.1115,47.0488,47.0667,22311.0
2022-10-25 15:00:00,52.57,52.66,52.56,52.64,25347.0,47.0757,47.1563,47.0667,47.1384,25347.0
2022-10-25 15:05:00,52.64,52.65,52.6,52.64,19821.0,47.1384,47.1473,47.1025,47.1384,19821.0
2022-10-25 15:10:00,52.63,52.66,52.62,52.65,22657.0,47.1294,47.1563,47.1204,47.1473,22657.0
2022-10-25 15:15:00,52.65,52.69,52.62,52.67,33515.0,47.1473,47.1831,47.1204,47.1652,33515.0
2022-10-25 15:20:00,52.67,52.72,52.64,52.71,31142.0,47.1652,47.21,47.1384,47.201,31142.0
2022-10-25 15:25:00,52.72,52.73,52.67,52.72,32505.0,47.21,47.2189,47.1652,47.21,32505.0
2022-10-25 15:30:00,52.72,52.79,52.7,52.77,43051.0,47.21,47.2727,47.1921,47.2548,43051.0
2022-10-25 15:35:00,52.77,52.8,52.76,52.8,37888.0,47.2548,47.2816,47.2458,47.2816,37888.0
2022-10-25 15:40:00,52.8,52.83,52.76,52.8,58269.0,47.2816,47.3085,47.2458,47.2816,58269.0
2022-10-25 15:45:00,52.8,52.81,52.73,52.76,109800.0,47.2816,47.2906,47.2189,47.2458,109800.0
2022-10-25 15:50:00,52.76,52.83,52.72,52.76,104227.0,47.2458,47.3085,47.21,47.2458,104227.0
2022-10-25 15:55:00,52.76,52.83,52.72,52.82,108338.0,47.2458,47.3085,47.21,47.2995,108338.0
2022-10-26 09:30:00,52.59,52.86,52.59,52.74,206559.0,47.0936,47.3354,47.0936,47.2279,206559.0
2022-10-26 09:35:00,52.77,52.87,52.72,52.77,94786.0,47.2548,47.3443,47.21,47.2548,94786.0
2022-10-26 09:40:00,52.77,52.78,52.63,52.68,137205.0,47.2548,47.2637,47.1294,47.1742,137205.0
2022-10-26 09:45:00,52.67,52.78,52.65,52.66,129757.0,47.1652,47.2637,47.1473,47.1563,129757.0
2022-10-26 09:50:00,52.67,52.76,52.65,52.7,35221.0,47.1652,47.2458,47.1473,47.1921,35221.0
2022-10-26 09:55:00,52.71,52.79,52.69,52.75,42444.0,47.201,47.2727,47.1831,47.2369,42444.0
2022-10-26 10:00:00,52.76,52.93,52.75,52.84,61842.0,47.2458,47.398,47.2369,47.3174,61842.0
2022-10-26 10:05:00,52.84,53.03,52.79,53.03,39745.0,47.3174,47.4876,47.2727,47.4876,39745.0
2022-10-26 10:10:00,53.02,53.1,52.96,53.06,29929.0,47.4786,47.5503,47.4249,47.5145,29929.0
2022-10-26 10:15:00,53.06,53.15,53.06,53.15,50024.0,47.5145,47.595,47.5145,47.595,50024.0
2022-10-26 10:20:00,53.14,53.18,53.07,53.11,44212.0,47.5861,47.6219,47.5234,47.5592,44212.0
2022-10-26 10:25:00,53.11,53.18,53.1,53.11,39024.0,47.5592,47.6219,47.5503,47.5592,39024.0
2022-10-26 10:30:00,53.11,53.2,53.04,53.04,47101.0,47.5592,47.6398,47.4965,47.4965,47101.0
2022-10-26 10:35:00,53.04,53.23,53.02,53.21,65755.0,47.4965,47.6667,47.4786,47.6488,65755.0
2022-10-26 10:40:00,53.21,53.28,53.16,53.27,32749.0,47.6488,47.7115,47.604,47.7025,32749.0
2022-10-26 10:45:00,53.27,53.3,53.23,53.27,42571.0,47.7025,47.7294,47.6667,47.7025,42571.0
2022-10-26 10:50:00,53.28,53.33,53.26,53.31,44591.0,47.7115,47.7562,47.6936,47.7383,44591.0
2022-10-26 10:55:00,53.32,53.32,53.26,53.29,24330.0,47.7473,47.7473,47.6936,47.7204,24330.0
2022-10-26 11:00:00,53.3,53.38,53.3,53.36,71882.0,47.7294,47.801,47.7294,47.7831,71882.0
2022-10-26 11:05:00,53.35,53.53,53.34,53.52,102892.0,47.7741,47.9353,47.7652,47.9264,102892.0
2022-10-26 11:10:00,53.52,53.57,53.49,53.54,69275.0,47.9264,47.9712,47.8995,47.9443,69275.0
2022-10-26 11:15:00,53.54,53.57,53.48,53.49,34650.0,47.9443,47.9712,47.8906,47.8995,34650.0
2022-10-26 11:20:00,53.49,53.51,53.42,53.46,90269.0,47.8995,47.9174,47.8368,47.8726,90269.0
2022-10-26 11:25:00,53.48,53.57,53.46,53.47,57145.0,47.8906,47.9712,47.8726,47.8816,57145.0
2022-10-26 11:30:00,53.47,53.53,53.41,53.53,78693.0,47.8816,47.9353,47.8279,47.9353,78693.0
2022-10-26 11:35:00,53.52,53.55,53.4,53.51,153810.0,47.9264,47.9532,47.8189,47.9174,153810.0
2022-10-26 11:40:00,53.49,53.5,53.42,53.47,16606.0,47.8995,47.9085,47.8368,47.8816,16606.0
2022-10-26 11:45:00,53.47,53.48,53.41,53.44,14887.0,47.8816,47.8906,47.8279,47.8547,14887.0
2022-10-26 11:50:00,53.45,53.45,53.39,53.4,17113.0,47.8637,47.8637,47.81,47.8189,17113.0
2022-10-26 11:55:00,53.4,53.45,53.38,53.45,15552.0,47.8189,47.8637,47.801,47.8637,15552.0
2022-10-26 12:00:00,53.45,53.47,53.42,53.44,15813.0,47.8637,47.8816,47.8368,47.8547,15813.0
2022-10-26 12:05:00,53.44,53.45,53.41,53.43,16043.0,47.8547,47.8637,47.8279,47.8458,16043.0
2022-10-26 12:10:00,53.42,53.47,53.42,53.45,11696.0,47.8368,47.8816,47.8368,47.8637,11696.0
2022-10-26 12:15:00,53.46,53.53,53.44,53.52,24050.0,47.8726,47.9353,47.8547,47.9264,24050.0
2022-10-26 12:20:00,53.53,53.57,53.51,53.57,20944.0,47.9353,47.9712,47.9174,47.9712,20944.0
2022-10-26 12:25:00,53.57,53.6,53.52,53.57,15755.0,47.9712,47.998,47.9264,47.9712,15755.0
2022-10-26 12:30:00,53.58,53.65,53.57,53.6,75481.0,47.9801,48.0428,47.9712,47.998,75481.0
2022-10-26 12:35:00,53.6,53.62,53.57,53.57,19882.0,47.998,48.0159,47.9712,47.9712,19882.0
2022-10-26 12:40:00,53.59,53.63,53.58,53.62,15404.0,47.9891,48.0249,47.9801,48.0159,15404.0
2022-10-26 12:45:00,53.61,53.64,53.55,53.56,17513.0,48.007,48.0338,47.9532,47.9622,17513.0
2022-10-26 12:50:00,53.56,53.59,53.52,53.54,16311.0,47.9622,47.9891,47.9264,47.9443,16311.0
2022-10-26 12:55:00,53.54,53.58,53.51,53.54,20812.0,47.9443,47.9801,47.9174,47.9443,20812.0
2022-10-26 13:00:00,53.54,53.59,53.47,53.59,17451.0,47.9443,47.9891,47.8816,47.9891,17451.0
2022-10-26 13:05:00,53.59,53.61,53.55,53.58,11777.0,47.9891,48.007,47.9532,47.9801,11777.0
2022-10-26 13:10:00,53.57,53.64,53.54,53.63,11774.0,47.9712,48.0338,47.9443,48.0249,11774.0
2022-10-26 13:15:00,53.63,53.65,53.55,53.64,25714.0,48.0249,48.0428,47.9532,48.0338,25714.0
2022-10-26 13:20:00,53.64,53.69,53.61,53.62,32089.0,48.0338,48.0786,48.007,48.0159,32089.0
2022-10-26 13:25:00,53.61,53.63,53.51,53.51,45887.0,48.007,48.0249,47.9174,47.9174,45887.0
2022-10-26 13:30:00,53.51,53.53,53.46,53.46,30510.0,47.9174,47.9353,47.8726,47.8726,30510.0
2022-10-26 13:35:00,53.46,53.54,53.46,53.53,40645.0,47.8726,47.9443,47.8726,47.9353,40645.0
2022-10-26 13:40:00,53.54,53.56,53.49,53.55,17742.0,47.9443,47.9622,47.8995,47.9532,17742.0
2022-10-26 13:45:00,53.56,53.62,53.54,53.62,50451.0,47.9622,48.0159,47.9443,48.0159,50451.0
2022-10-26 13:50:00,53.62,53.74,53.62,53.74,25462.0,48.0159,48.1234,48.0159,48.1234,25462.0
2022-10-26 13:55:00,53.73,53.74,53.57,53.58,28905.0,48.1144,48.1234,47.9712,47.9801,28905.0
2022-10-26 14:00:00,53.57,53.59,53.51,53.52,27269.0,47.9712,47.9891,47.9174,47.9264,27269.0
2022-10-26 14:05:00,53.53,53.59,53.52,53.55,40040.0,47.9353,47.9891,47.9264,47.9532,40040.0
2022-10-26 14:10:00,53.55,53.59,53.54,53.55,32464.0,47.9532,47.9891,47.9443,47.9532,32464.0
2022-10-26 14:15:00,53.53,53.57,53.46,53.55,38525.0,47.9353,47.9712,47.8726,47.9532,38525.0
2022-10-26 14:20:00,53.55,53.57,53.48,53.48,21715.0,47.9532,47.9712,47.8906,47.8906,21715.0
2022-10-26 14:25:00,53.48,53.49,53.4,53.41,25027.0,47.8906,47.8995,47.8189,47.8279,25027.0
2022-10-26 14:30:00,53.4,53.43,53.36,53.41,50154.0,47.8189,47.8458,47.7831,47.8279,50154.0
2022-10-26 14:35:00,53.41,53.45,53.37,53.38,19973.0,47.8279,47.8637,47.7921,47.801,19973.0
2022-10-26 14:40:00,53.38,53.38,53.28,53.33,26028.0,47.801,47.801,47.7115,47.7562,26028.0
2022-10-26 14:45:00,53.32,53.36,53.25,53.29,38128.0,47.7473,47.7831,47.6846,47.7204,38128.0
2022-10-26 14:50:00,53.29,53.3,53.23,53.28,56936.0,47.7204,47.7294,47.6667,47.7115,56936.0
2022-10-26 14:55:00,53.28,53.32,53.25,53.27,36066.0,47.7115,47.7473,47.6846,47.7025,36066.0
2022-10-26 15:00:00,53.26,53.26,53.15,53.16,48578.0,47.6936,47.6936,47.595,47.604,48578.0
2022-10-26 15:05:00,53.16,53.3,53.15,53.28,69063.0,47.604,47.7294,47.595,47.7115,69063.0
2022-10-26 15:10:00,53.27,53.29,53.2,53.29,64140.0,47.7025,47.7204,47.6398,47.7204,64140.0
2022-10-26 15:15:00,53.28,53.3,53.22,53.28,48580.0,47.7115,47.7294,47.6577,47.7115,48580.0
2022-10-26 15:20:00,53.28,53.3,53.18,53.19,52740.0,47.7115,47.7294,47.6219,47.6309,52740.0
2022-10-26 15:25:00,53.19,53.22,53.14,53.19,64007.0,47.6309,47.6577,47.5861,47.6309,64007.0
2022-10-26 15:30:00,53.19,53.25,53.18,53.23,67115.0,47.6309,47.6846,47.6219,47.6667,67115.0
2022-10-26 15:35:00,53.23,53.27,53.2,53.26,71937.0,47.6667,47.7025,47.6398,47.6936,71937.0
2022-10-26 15:40:00,53.26,53.28,53.21,53.26,86415.0,47.6936,47.7115,47.6488,47.6936,86415.0
2022-10-26 15:45:00,53.26,53.33,53.24,53.29,145419.0,47.6936,47.7562,47.6756,47.7204,145419.0
2022-10-26 15:50:00,53.3,53.32,53.25,53.31,196353.0,47.7294,47.7473,47.6846,47.7383,196353.0
2022-10-26 15:55:00,53.32,53.36,53.25,53.26,297164.0,47.7473,47.7831,47.6846,47.6936,297164.0
2022-10-27 09:30:00,55.88,56.26,55.85,56.2,615129.0,50.0397,50.38,50.0129,50.3263,615129.0
2022-10-27 09:35:00,56.2,56.34,56.1,56.31,167131.0,50.3263,50.4516,50.2367,50.4248,167131.0
2022-10-27 09:40:00,56.34,56.43,56.27,56.34,205833.0,50.4516,50.5322,50.389,50.4516,205833.0
2022-10-27 09:45:00,56.34,56.48,56.31,56.38,236992.0,50.4516,50.577,50.4248,50.4875,236992.0
2022-10-27 09:50:00,56.39,56.53,56.24,56.25,263221.0,50.4964,50.6218,50.3621,50.3711,263221.0
2022-10-27 09:55:00,56.23,56.36,56.09,56.33,199551.0,50.3531,50.4696,50.2278,50.4427,199551.0
2022-10-27 10:00:00,56.32,56.64,56.3,56.64,233254.0,50.4337,50.7203,50.4158,50.7203,233254.0
2022-10-27 10:05:00,56.63,56.7,56.61,56.68,121993.0,50.7113,50.774,50.6934,50.7561,121993.0
2022-10-27 10:10:00,56.67,56.74,56.58,56.7,104488.0,50.7472,50.8098,50.6666,50.774,104488.0
2022-10-27 10:15:00,56.7,56.73,56.55,56.63,103023.0,50.774,50.8009,50.6397,50.7113,103023.0
2022-10-27 10:20:00,56.63,56.67,56.52,56.64,77044.0,50.7113,50.7472,50.6128,50.7203,77044.0
2022-10-27 10:25:00,56.64,56.73,56.61,56.65,183672.0,50.7203,50.8009,50.6934,50.7292,183672.0
2022-10-27 10:30:00,56.65,56.67,56.54,56.54,76298.0,50.7292,50.7472,50.6307,50.6307,76298.0
2022-10-27 10:35:00,56.53,56.54,56.29,56.32,76578.0,50.6218,50.6307,50.4069,50.4337,76578.0
2022-10-27 10:40:00,56.32,56.36,56.21,56.23,88863.0,50.4337,50.4696,50.3352,50.3531,88863.0
2022-10-27 10:45:00,56.24,56.4,56.23,56.37,72767.0,50.3621,50.5054,50.3531,50.4785,72767.0
2022-10-27 10:50:00,56.36,56.37,56.28,56.29,69533.0,50.4696,50.4785,50.3979,50.4069,69533.0
2022-10-27 10:55:00,56.3,56.31,56.11,56.16,89765.0,50.4158,50.4248,50.2457,50.2905,89765.0
2022-10-27 11:00:00,56.16,56.24,56.07,56.2,71047.0,50.2905,50.3621,50.2099,50.3263,71047.0
2022-10-27 11:05:00,56.19,56.23,56.16,56.19,45086.0,50.3173,50.3531,50.2905,50.3173,45086.0
2022-10-27 11:10:00,56.19,56.24,56.12,56.17,83873.0,50.3173,50.3621,50.2546,50.2994,83873.0
2022-10-27 11:15:00,56.17,56.19,56.02,56.1,52072.0,50.2994,50.3173,50.1651,50.2367,52072.0
2022-10-27 11:20:00,56.1,56.21,56.09,56.2,40504.0,50.2367,50.3352,50.2278,50.3263,40504.0
2022-10-27 11:25:00,56.21,56.21,56.14,56.16,62320.0,50.3352,50.3352,50.2725,50.2905,62320.0
2022-10-27 11:30:00,56.16,56.3,56.06,56.27,61403.0,50.2905,50.4158,50.2009,50.389,61403.0
2022-10-27 11:35:00,56.26,56.33,56.12,56.19,90576.0,50.38,50.4427,50.2546,50.3173,90576.0
2022-10-27 11:40:00,56.19,56.19,56.11,56.11,26720.0,50.3173,50.3173,50.2457,50.2457,26720.0
2022-10-27 11:45:00,56.12,56.12,55.96,55.98,40808.0,50.2546,50.2546,50.1114,50.1293,40808.0
2022-10-27 11:50:00,55.98,56.08,55.97,56.03,37425.0,50.1293,50.2188,50.1203,50.174,37425.0
2022-10-27 11:55:00,56.03,56.15,56.03,56.13,41401.0,50.174,50.2815,50.174,50.2636,41401.0
2022-10-27 12:00:00,56.12,56.29,56.09,56.25,70004.0,50.2546,50.4069,50.2278,50.3711,70004.0
2022-10-27 12:05:00,56.26,56.32,56.2,56.3,42634.0,50.38,50.4337,50.3263,50.4158,42634.0
2022-10-27 12:10:00,56.3,56.31,56.25,56.28,35564.0,50.4158,50.4248,50.3711,50.3979,35564.0
2022-10-27 12:15:00,56.28,56.28,56.17,56.2,31571.0,50.3979,50.3979,50.2994,50.3263,31571.0
2022-10-27 12:20:00,56.19,56.24,56.12,56.13,35253.0,50.3173,50.3621,50.2546,50.2636,35253.0
2022-10-27 12:25:00,56.12,56.13,55.92,55.93,60704.0,50.2546,50.2636,50.0755,50.0845,60704.0
2022-10-27 12:30:00,55.93,56.1,55.92,56.05,49316.0,50.0845,50.2367,50.0755,50.192,49316.0
2022-10-27 12:35:00,56.04,56.05,55.97,55.98,49213.0,50.183,50.192,50.1203,50.1293,49213.0
2022-10-27 12:40:00,55.98,55.99,55.88,55.91,73708.0,50.1293,50.1382,50.0397,50.0666,73708.0
2022-10-27 12:45:00,55.91,56.1,55.9,56.09,34123.0,50.0666,50.2367,50.0576,50.2278,34123.0
2022-10-27 12:50:00,56.09,56.17,56.09,56.15,36283.0,50.2278,50.2994,50.2278,50.2815,36283.0
2022-10-27 12:55:00,56.15,56.22,56.12,56.22,37628.0,50.2815,50.3442,50.2546,50.3442,37628.0
2022-10-27 13:00:00,56.22,56.25,56.15,56.23,32844.0,50.3442,50.3711,50.2815,50.3531,32844.0
2022-10-27 13:05:00,56.25,56.35,56.23,56.34,32355.0,50.3711,50.4606,50.3531,50.4516,32355.0
2022-10-27 13:10:00,56.35,56.36,56.26,56.26,43645.0,50.4606,50.4696,50.38,50.38,43645.0
2022-10-27 13:15:00,56.26,56.26,56.13,56.19,48028.0,50.38,50.38,50.2636,50.3173,48028.0
2022-10-27 13:20:00,56.19,56.28,56.18,56.23,27799.0,50.3173,50.3979,50.3084,50.3531,27799.0
2022-10-27 13:25:00,56.23,56.26,56.16,56.16,21607.0,50.3531,50.38,50.2905,50.2905,21607.0
2022-10-27 13:30:00,56.17,56.23,56.15,56.19,25840.0,50.2994,50.3531,50.2815,50.3173,25840.0
2022-10-27 13:35:00,56.21,56.23,56.15,56.15,28288.0,50.3352,50.3531,50.2815,50.2815,28288.0
2022-10-27 13:40:00,56.15,56.2,56.12,56.18,29908.0,50.2815,50.3263,50.2546,50.3084,29908.0
2022-10-27 13:45:00,56.18,56.21,56.15,56.2,34174.0,50.3084,50.3352,50.2815,50.3263,34174.0
2022-10-27 13:50:00,56.2,56.26,56.19,56.19,23685.0,50.3263,50.38,50.3173,50.3173,23685.0
2022-10-27 13:55:00,56.2,56.28,56.2,56.28,39649.0,50.3263,50.3979,50.3263,50.3979,39649.0
2022-10-27 14:00:00,56.27,56.38,56.27,56.38,49811.0,50.389,50.4875,50.389,50.4875,49811.0
2022-10-27 14:05:00,56.37,56.41,56.37,56.41,41569.0,50.4785,50.5143,50.4785,50.5143,41569.0
2022-10-27 14:10:00,56.41,56.44,56.36,56.37,38816.0,50.5143,50.5412,50.4696,50.4785,38816.0
2022-10-27 14:15:00,56.36,56.45,56.36,56.45,44365.0,50.4696,50.5502,50.4696,50.5502,44365.0
2022-10-27 14:20:00,56.45,56.45,56.4,56.41,26319.0,50.5502,50.5502,50.5054,50.5143,26319.0
2022-10-27 14:25:00,56.41,56.41,56.32,56.33,23426.0,50.5143,50.5143,50.4337,50.4427,23426.0
2022-10-27 14:30:00,56.32,56.33,56.25,56.27,74421.0,50.4337,50.4427,50.3711,50.389,74421.0
2022-10-27 14:35:00,56.27,56.33,56.26,56.3,45011.0,50.389,50.4427,50.38,50.4158,45011.0
2022-10-27 14:40:00,56.3,56.3,56.23,56.23,69644.0,50.4158,50.4158,50.3531,50.3531,69644.0
2022-10-27 14:45:00,56.24,56.25,56.1,56.11,75437.0,50.3621,50.3711,50.2367,50.2457,75437.0
2022-10-27 14:50:00,56.11,56.12,56.07,56.1,27551.0,50.2457,50.2546,50.2099,50.2367,27551.0
2022-10-27 14:55:00,56.09,56.1,56.03,56.05,26369.0,50.2278,50.2367,50.174,50.192,26369.0
2022-10-27 15:00:00,56.05,56.09,55.99,56.02,65649.0,50.192,50.2278,50.1382,50.1651,65649.0
2022-10-27 15:05:00,56.02,56.02,55.9,55.91,23788.0,50.1651,50.1651,50.0576,50.0666,23788.0
2022-10-27 15:10:00,55.91,55.93,55.85,55.91,36282.0,50.0666,50.0845,50.0129,50.0666,36282.0
2022-10-27 15:15:00,55.91,56.01,55.91,55.99,31130.0,50.0666,50.1561,50.0666,50.1382,31130.0
2022-10-27 15:20:00,56.0,56.04,55.97,56.02,27791.0,50.1472,50.183,50.1203,50.1651,27791.0
2022-10-27 15:25:00,56.02,56.02,55.92,56.0,23318.0,50.1651,50.1651,50.0755,50.1472,23318.0
2022-10-27 15:30:00,56.0,56.1,55.95,56.07,40715.0,50.1472,50.2367,50.1024,50.2099,40715.0
2022-10-27 15:35:00,56.08,56.09,55.98,55.98,41391.0,50.2188,50.2278,50.1293,50.1293,41391.0
2022-10-27 15:40:00,55.98,56.13,55.98,56.12,55732.0,50.1293,50.2636,50.1293,50.2546,55732.0
2022-10-27 15:45:00,56.12,56.15,56.07,56.09,90860.0,50.2546,50.2815,50.2099,50.2278,90860.0
2022-10-27 15:50:00,56.09,56.11,55.96,55.98,141909.0,50.2278,50.2457,50.1114,50.1293,141909.0
2022-10-27 15:55:00,55.98,56.03,55.95,55.99,249613.0,50.1293,50.174,50.1024,50.1382,249613.0
2022-10-28 09:30:00,56.48,56.68,56.39,56.56,228055.0,50.577,50.7561,50.4964,50.6487,228055.0
2022-10-28 09:35:00,56.57,56.64,56.27,56.41,101281.0,50.6576,50.7203,50.389,50.5143,101281.0
2022-10-28 09:40:00,56.43,56.46,56.13,56.18,91061.0,50.5322,50.5591,50.2636,50.3084,91061.0
2022-10-28 09:45:00,56.18,56.38,56.18,56.35,115554.0,50.3084,50.4875,50.3084,50.4606,115554.0
2022-10-28 09:50:00,56.35,56.48,56.23,56.44,58668.0,50.4606,50.577,50.3531,50.5412,58668.0
2022-10-28 09:55:00,56.46,56.48,56.27,56.3,108165.0,50.5591,50.577,50.389,50.4158,108165.0
2022-10-28 10:00:00,56.3,56.43,56.26,56.28,74833.0,50.4158,50.5322,50.38,50.3979,74833.0
2022-10-28 10:05:00,56.28,56.33,56.15,56.16,94775.0,50.3979,50.4427,50.2815,50.2905,94775.0
2022-10-28 10:10:00,56.16,56.17,56.02,56.11,114433.0,50.2905,50.2994,50.1651,50.2457,114433.0
2022-10-28 10:15:00,56.11,56.2,56.04,56.16,80669.0,50.2457,50.3263,50.183,50.2905,80669.0
2022-10-28 10:20:00,56.16,56.17,56.06,56.09,78336.0,50.2905,50.2994,50.2009,50.2278,78336.0
2022-10-28 10:25:00,56.09,56.3,56.08,56.28,100459.0,50.2278,50.4158,50.2188,50.3979,100459.0
2022-10-28 10:30:00,56.28,56.31,56.09,56.1,51292.0,50.3979,50.4248,50.2278,50.2367,51292.0
2022-10-28 10:35:00,56.1,56.12,55.92,55.93,75661.0,50.2367,50.2546,50.0755,50.0845,75661.0
2022-10-28 10:40:00,55.93,56.07,55.91,56.06,62163.0,50.0845,50.2099,50.0666,50.2009,62163.0
2022-10-28 10:45:00,56.05,56.19,56.05,56.15,73847.0,50.192,50.3173,50.192,50.2815,73847.0
2022-10-28 10:50:00,56.16,56.18,56.06,56.16,68872.0,50.2905,50.3084,50.2009,50.2905,68872.0
2022-10-28 10:55:00,56.16,56.25,56.15,56.23,55514.0,50.2905,50.3711,50.2815,50.3531,55514.0
2022-10-28 11:00:00,56.25,56.25,56.11,56.13,65263.0,50.3711,50.3711,50.2457,50.2636,65263.0
2022-10-28 11:05:00,56.11,56.12,56.06,56.06,60234.0,50.2457,50.2546,50.2009,50.2009,60234.0
2022-10-28 11:10:00,56.06,56.14,55.99,56.0,54062.0,50.2009,50.2725,50.1382,50.1472,54062.0
2022-10-28 11:15:00,56.0,56.1,55.94,56.1,52895.0,50.1472,50.2367,50.0935,50.2367,52895.0
2022-10-28 11:20:00,56.1,56.13,56.02,56.05,53606.0,50.2367,50.2636,50.1651,50.192,53606.0
2022-10-28 11:25:00,56.06,56.06,55.93,55.97,35470.0,50.2009,50.2009,50.0845,50.1203,35470.0
2022-10-28 11:30:00,55.97,56.03,55.88,56.02,163293.0,50.1203,50.174,50.0397,50.1651,163293.0
2022-10-28 11:35:00,56.01,56.04,55.91,55.98,70434.0,50.1561,50.183,50.0666,50.1293,70434.0
2022-10-28 11:40:00,55.97,55.97,55.83,55.89,61703.0,50.1203,50.1203,49.9949,50.0487,61703.0
2022-10-28 11:45:00,55.87,55.97,55.86,55.92,62823.0,50.0308,50.1203,50.0218,50.0755,62823.0
2022-10-28 11:50:00,55.92,56.04,55.92,56.0,55625.0,50.0755,50.183,50.0755,50.1472,55625.0
2022-10-28 11:55:00,56.01,56.1,55.95,56.0,77700.0,50.1561,50.2367,50.1024,50.1472,77700.0
2022-10-28 12:00:00,56.0,56.08,55.97,55.97,31328.0,50.1472,50.2188,50.1203,50.1203,31328.0
2022-10-28 12:05:00,55.96,55.99,55.9,55.93,22818.0,50.1114,50.1382,50.0576,50.0845,22818.0
2022-10-28 12:10:00,55.93,56.07,55.93,56.07,20040.0,50.0845,50.2099,50.0845,50.2099,20040.0
2022-10-28 12:15:00,56.07,56.1,56.01,56.05,44159.0,50.2099,50.2367,50.1561,50.192,44159.0
2022-10-28 12:20:00,56.06,56.12,56.06,56.12,25334.0,50.2009,50.2546,50.2009,50.2546,25334.0
2022-10-28 12:25:00,56.13,56.19,56.12,56.16,29691.0,50.2636,50.3173,50.2546,50.2905,29691.0
2022-10-28 12:30:00,56.17,56.17,56.07,56.12,38126.0,50.2994,50.2994,50.2099,50.2546,38126.0
2022-10-28 12:35:00,56.1,56.13,56.04,56.1,26503.0,50.2367,50.2636,50.183,50.2367,26503.0
2022-10-28 12:40:00,56.1,56.13,56.06,56.11,21740.0,50.2367,50.2636,50.2009,50.2457,21740.0
2022-10-28 12:45:00,56.11,56.13,56.03,56.04,134990.0,50.2457,50.2636,50.174,50.183,134990.0
2022-10-28 12:50:00,56.04,56.07,55.98,56.0,33877.0,50.183,50.2099,50.1293,50.1472,33877.0
2022-10-28 12:55:00,55.99,55.99,55.91,55.93,22868.0,50.1382,50.1382,50.0666,50.0845,22868.0
2022-10-28 13:00:00,55.93,56.01,55.92,55.98,19285.0,50.0845,50.1561,50.0755,50.1293,19285.0
2022-10-28 13:05:00,55.99,56.04,55.98,56.02,26054.0,50.1382,50.183,50.1293,50.1651,26054.0
2022-10-28 13:10:00,56.02,56.1,56.01,56.09,44540.0,50.1651,50.2367,50.1561,50.2278,44540.0
2022-10-28 13:15:00,56.1,56.1,56.06,56.08,21591.0,50.2367,50.2367,50.2009,50.2188,21591.0
2022-10-28 13:20:00,56.08,56.1,55.94,56.03,100062.0,50.2188,50.2367,50.0935,50.174,100062.0
2022-10-28 13:25:00,56.02,56.03,55.98,55.99,27100.0,50.1651,50.174,50.1293,50.1382,27100.0
2022-10-28 13:30:00,55.99,56.0,55.95,55.97,31955.0,50.1382,50.1472,50.1024,50.1203,31955.0
2022-10-28 13:35:00,55.98,55.98,55.93,55.94,28040.0,50.1293,50.1293,50.0845,50.0935,28040.0
2022-10-28 13:40:00,55.94,55.97,55.93,55.93,35923.0,50.0935,50.1203,50.0845,50.0845,35923.0
2022-10-28 13:45:00,55.93,56.0,55.92,55.98,22703.0,50.0845,50.1472,50.0755,50.1293,22703.0
2022-10-28 13:50:00,55.99,56.02,55.97,56.01,19393.0,50.1382,50.1651,50.1203,50.1561,19393.0
2022-10-28 13:55:00,56.01,56.06,55.99,56.04,23011.0,50.1561,50.2009,50.1382,50.183,23011.0
2022-10-28 14:00:00,56.04,56.08,56.0,56.03,37744.0,50.183,50.2188,50.1472,50.174,37744.0
2022-10-28 14:05:00,56.03,56.03,55.89,55.93,34938.0,50.174,50.174,50.0487,50.0845,34938.0
2022-10-28 14:10:00,55.93,55.99,55.93,55.98,31258.0,50.0845,50.1382,50.0845,50.1293,31258.0
2022-10-28 14:15:00,55.98,56.0,55.95,55.98,31336.0,50.1293,50.1472,50.1024,50.1293,31336.0
2022-10-28 14:20:00,55.98,55.99,55.93,55.96,30883.0,50.1293,50.1382,50.0845,50.1114,30883.0
2022-10-28 14:25:00,55.96,55.99,55.93,55.96,47125.0,50.1114,50.1382,50.0845,50.1114,47125.0
2022-10-28 14:30:00,55.95,56.05,55.94,56.04,51136.0,50.1024,50.192,50.0935,50.183,51136.0
2022-10-28 14:35:00,56.04,56.07,56.04,56.07,30004.0,50.183,50.2099,50.183,50.2099,30004.0
2022-10-28 14:40:00,56.07,56.07,56.0,56.05,26628.0,50.2099,50.2099,50.1472,50.192,26628.0
2022-10-28 14:45:00,56.05,56.09,56.04,56.09,37692.0,50.192,50.2278,50.183,50.2278,37692.0
2022-10-28 14:50:00,56.09,56.13,56.07,56.08,61398.0,50.2278,50.2636,50.2099,50.2188,61398.0
2022-10-28 14:55:00,56.08,56.13,56.07,56.13,52943.0,50.2188,50.2636,50.2099,50.2636,52943.0
2022-10-28 15:00:00,56.13,56.16,56.08,56.08,52084.0,50.2636,50.2905,50.2188,50.2188,52084.0
2022-10-28 15:05:00,56.09,56.11,56.04,56.07,36747.0,50.2278,50.2457,50.183,50.2099,36747.0
2022-10-28 15:10:00,56.07,56.07,56.03,56.05,54133.0,50.2099,50.2099,50.174,50.192,54133.0
2022-10-28 15:15:00,56.05,56.09,56.0,56.0,57291.0,50.192,50.2278,50.1472,50.1472,57291.0
2022-10-28 15:20:00,56.0,56.05,55.98,56.03,60270.0,50.1472,50.192,50.1293,50.174,60270.0
2022-10-28 15:25:00,56.02,56.08,56.01,56.06,88848.0,50.1651,50.2188,50.1561,50.2009,88848.0
2022-10-28 15:30:00,56.05,56.08,56.01,56.05,57305.0,50.192,50.2188,50.1561,50.192,57305.0
2022-10-28 15:35:00,56.05,56.1,56.02,56.05,56634.0,50.192,50.2367,50.1651,50.192,56634.0
2022-10-28 15:40:00,56.05,56.1,56.05,56.08,51374.0,50.192,50.2367,50.192,50.2188,51374.0
2022-10-28 15:45:00,56.08,56.1,56.04,56.07,50023.0,50.2188,50.2367,50.183,50.2099,50023.0
2022-10-28 15:50:00,56.07,56.17,56.03,56.13,148204.0,50.2099,50.2994,50.174,50.2636,148204.0
2022-10-28 15:55:00,56.13,56.33,56.13,56.22,367556.0,50.2636,50.4427,50.2636,50.3442,367556.0
2022-10-31 09:30:00,55.1,55.34,54.87,55.2,341427.0,49.3412,49.5562,49.1353,49.4308,341427.0
2022-10-31 09:35:00,55.2,55.37,55.19,55.29,122550.0,49.4308,49.583,49.4218,49.5114,122550.0
2022-10-31 09:40:00,55.3,55.39,55.27,55.38,97244.0,49.5203,49.6009,49.4935,49.592,97244.0
2022-10-31 09:45:00,55.38,55.54,55.38,55.5,191286.0,49.592,49.7353,49.592,49.6994,191286.0
2022-10-31 09:50:00,55.5,55.75,55.47,55.71,94575.0,49.6994,49.9233,49.6726,49.8875,94575.0
2022-10-31 09:55:00,55.73,55.74,55.51,55.51,114969.0,49.9054,49.9144,49.7084,49.7084,114969.0
2022-10-31 10:00:00,55.53,55.73,55.52,55.65,90433.0,49.7263,49.9054,49.7173,49.8338,90433.0
2022-10-31 10:05:00,55.63,55.63,55.53,55.6,63389.0,49.8159,49.8159,49.7263,49.789,63389.0
2022-10-31 10:10:00,55.6,55.71,55.55,55.65,87216.0,49.789,49.8875,49.7442,49.8338,87216.0
2022-10-31 10:15:00,55.65,55.85,55.63,55.81,186794.0,49.8338,50.0129,49.8159,49.977,186794.0
2022-10-31 10:20:00,55.81,55.89,55.79,55.84,88238.0,49.977,50.0487,49.9591,50.0039,88238.0
2022-10-31 10:25:00,55.83,55.85,55.73,55.82,57748.0,49.9949,50.0129,49.9054,49.986,57748.0
2022-10-31 10:30:00,55.83,55.91,55.77,55.79,64955.0,49.9949,50.0666,49.9412,49.9591,64955.0
2022-10-31 10:35:00,55.79,55.86,55.73,55.83,46316.0,49.9591,50.0218,49.9054,49.9949,46316.0
2022-10-31 10:40:00,55.83,55.88,55.78,55.81,63487.0,49.9949,50.0397,49.9502,49.977,63487.0
2022-10-31 10:45:00,55.8,55.87,55.76,55.79,41111.0,49.9681,50.0308,49.9323,49.9591,41111.0
2022-10-31 10:50:00,55.77,55.94,55.77,55.89,22641.0,49.9412,50.0935,49.9412,50.0487,22641.0
2022-10-31 10:55:00,55.89,55.96,55.86,55.95,27626.0,50.0487,50.1114,50.0218,50.1024,27626.0
2022-10-31 11:00:00,55.97,55.98,55.89,55.9,42859.0,50.1203,50.1293,50.0487,50.0576,42859.0
2022-10-31 11:05:00,55.87,55.99,55.59,55.98,68777.0,50.0308,50.1382,49.78,50.1293,68777.0
2022-10-31 11:10:00,55.97,55.98,55.77,55.85,39963.0,50.1203,50.1293,49.9412,50.0129,39963.0
2022-10-31 11:15:00,55.84,55.87,55.79,55.8,28549.0,50.0039,50.0308,49.9591,49.9681,28549.0
2022-10-31 11:20:00,55.8,55.93,55.77,55.93,42637.0,49.9681,50.0845,49.9412,50.0845,42637.0
2022-10-31 11:25:00,55.93,55.93,55.85,55.86,18178.0,50.0845,50.0845,50.0129,50.0218,18178.0
2022-10-31 11:30:00,55.86,55.86,55.71,55.71,36892.0,50.0218,50.0218,49.8875,49.8875,36892.0
2022-10-31 11:35:00,55.7,55.71,55.63,55.65,46695.0,49.8785,49.8875,49.8159,49.8338,46695.0
2022-10-31 11:40:00,55.64,55.72,55.61,55.72,23799.0,49.8248,49.8964,49.7979,49.8964,23799.0
2022-10-31 11:45:00,55.72,55.85,55.7,55.85,20662.0,49.8964,50.0129,49.8785,50.0129,20662.0
2022-10-31 11:50:00,55.85,55.85,55.74,55.77,29140.0,50.0129,50.0129,49.9144,49.9412,29140.0
2022-10-31 11:55:00,55.77,55.81,55.39,55.44,96144.0,49.9412,49.977,49.6009,49.6457,96144.0
2022-10-31 12:00:00,55.44,55.53,55.37,55.5,113255.0,49.6457,49.7263,49.583,49.6994,113255.0
2022-10-31 12:05:00,55.49,55.5,55.31,55.33,46296.0,49.6905,49.6994,49.5293,49.5472,46296.0
2022-10-31 12:10:00,55.33,55.42,55.33,55.4,79792.0,49.5472,49.6278,49.5472,49.6099,79792.0
2022-10-31 12:15:00,55.4,55.52,55.39,55.51,89494.0,49.6099,49.7173,49.6009,49.7084,89494.0
2022-10-31 12:20:00,55.49,55.49,55.35,55.4,43867.0,49.6905,49.6905,49.5651,49.6099,43867.0
2022-10-31 12:25:00,55.39,55.5,55.37,55.5,43961.0,49.6009,49.6994,49.583,49.6994,43961.0
2022-10-31 12:30:00,55.48,55.49,55.25,55.29,109693.0,49.6815,49.6905,49.4756,49.5114,109693.0
2022-10-31 12:35:00,55.28,55.36,55.27,55.3,41014.0,49.5024,49.5741,49.4935,49.5203,41014.0
2022-10-31 12:40:00,55.3,55.32,55.25,55.31,8977.0,49.5203,49.5383,49.4756,49.5293,8977.0
2022-10-31 12:45:00,55.32,55.37,55.31,55.36,11826.0,49.5383,49.583,49.5293,49.5741,11826.0
2022-10-31 12:50:00,55.37,55.43,55.35,55.41,31790.0,49.583,49.6368,49.5651,49.6188,31790.0
2022-10-31 12:55:00,55.4,55.48,55.39,55.41,23940.0,49.6099,49.6815,49.6009,49.6188,23940.0
2022-10-31 13:00:00,55.43,55.53,55.43,55.48,30084.0,49.6368,49.7263,49.6368,49.6815,30084.0
2022-10-31 13:05:00,55.48,55.58,55.43,55.57,39032.0,49.6815,49.7711,49.6368,49.7621,39032.0
2022-10-31 13:10:00,55.58,55.62,55.56,55.58,26972.0,49.7711,49.8069,49.7532,49.7711,26972.0
2022-10-31 13:15:00,55.57,55.59,55.53,55.59,38695.0,49.7621,49.78,49.7263,49.78,38695.0
2022-10-31 13:20:00,55.58,55.61,55.56,55.57,26250.0,49.7711,49.7979,49.7532,49.7621,26250.0
2022-10-31 13:25:00,55.57,55.59,55.56,55.58,32104.0,49.7621,49.78,49.7532,49.7711,32104.0
2022-10-31 13:30:00,55.59,55.59,55.51,55.52,20171.0,49.78,49.78,49.7084,49.7173,20171.0
2022-10-31 13:35:00,55.52,55.64,55.51,55.6,24202.0,49.7173,49.8248,49.7084,49.789,24202.0
2022-10-31 13:40:00,55.6,55.65,55.56,55.63,31590.0,49.789,49.8338,49.7532,49.8159,31590.0
2022-10-31 13:45:00,55.64,55.67,55.58,55.62,27091.0,49.8248,49.8517,49.7711,49.8069,27091.0
2022-10-31 13:50:00,55.62,55.66,55.59,55.61,56174.0,49.8069,49.8427,49.78,49.7979,56174.0
2022-10-31 13:55:00,55.6,55.66,55.58,55.65,22882.0,49.789,49.8427,49.7711,49.8338,22882.0
2022-10-31 14:00:00,55.67,55.73,55.67,55.73,31686.0,49.8517,49.9054,49.8517,49.9054,31686.0
2022-10-31 14:05:00,55.73,55.76,55.7,55.75,28657.0,49.9054,49.9323,49.8785,49.9233,28657.0
2022-10-31 14:10:00,55.76,55.78,55.74,55.76,20168.0,49.9323,49.9502,49.9144,49.9323,20168.0
2022-10-31 14:15:00,55.77,55.9,55.77,55.9,36648.0,49.9412,50.0576,49.9412,50.0576,36648.0
2022-10-31 14:20:00,55.9,55.92,55.86,55.91,19621.0,50.0576,50.0755,50.0218,50.0666,19621.0
2022-10-31 14:25:00,55.91,55.96,55.88,55.89,46315.0,50.0666,50.1114,50.0397,50.0487,46315.0
2022-10-31 14:30:00,55.88,55.94,55.86,55.92,35773.0,50.0397,50.0935,50.0218,50.0755,35773.0
2022-10-31 14:35:00,55.92,55.94,55.9,55.93,23658.0,50.0755,50.0935,50.0576,50.0845,23658.0
2022-10-31 14:40:00,55.93,55.97,55.91,55.96,25107.0,50.0845,50.1203,50.0666,50.1114,25107.0
2022-10-31 14:45:00,55.96,56.0,55.92,55.93,34393.0,50.1114,50.1472,50.0755,50.0845,34393.0
2022-10-31 14:50:00,55.93,55.97,55.91,55.96,31895.0,50.0845,50.1203,50.0666,50.1114,31895.0
2022-10-31 14:55:00,55.95,55.97,55.89,55.91,48764.0,50.1024,50.1203,50.0487,50.0666,48764.0
2022-10-31 15:00:00,55.92,55.92,55.85,55.88,22524.0,50.0755,50.0755,50.0129,50.0397,22524.0
2022-10-31 15:05:00,55.88,55.89,55.77,55.78,63717.0,50.0397,50.0487,49.9412,49.9502,63717.0
2022-10-31 15:10:00,55.78,55.85,55.78,55.83,40073.0,49.9502,50.0129,49.9502,49.9949,40073.0
2022-10-31 15:15:00,55.83,55.85,55.8,55.85,56136.0,49.9949,50.0129,49.9681,50.0129,56136.0
2022-10-31 15:20:00,55.85,55.87,55.79,55.84,56924.0,50.0129,50.0308,49.9591,50.0039,56924.0
2022-10-31 15:25:00,55.83,55.86,55.8,55.84,46926.0,49.9949,50.0218,49.9681,50.0039,46926.0
2022-10-31 15:30:00,55.84,55.89,55.82,55.88,42283.0,50.0039,50.0487,49.986,50.0397,42283.0
2022-10-31 15:35:00,55.88,55.91,55.85,55.89,50188.0,50.0397,50.0666,50.0129,50.0487,50188.0
2022-10-31 15:40:00,55.89,55.91,55.84,55.87,95625.0,50.0487,50.0666,50.0039,50.0308,95625.0
2022-10-31 15:45:00,55.87,55.87,55.82,55.84,108070.0,50.0308,50.0308,49.986,50.0039,108070.0
2022-10-31 15:50:00,55.84,55.84,55.6,55.61,205816.0,50.0039,50.0039,49.789,49.7979,205816.0
2022-10-31 15:55:00,55.61,55.75,55.58,55.66,220356.0,49.7979,49.9233,49.7711,49.8427,220356.0
2022-11-01 09:30:00,56.92,56.95,56.63,56.67,239107.0,50.971,50.9979,50.7113,50.7472,239107.0
2022-11-01 09:35:00,56.67,56.71,56.49,56.7,98616.0,50.7472,50.783,50.586,50.774,98616.0
2022-11-01 09:40:00,56.71,56.81,56.61,56.71,56482.0,50.783,50.8725,50.6934,50.783,56482.0
2022-11-01 09:45:00,56.7,56.77,56.61,56.66,77224.0,50.774,50.8367,50.6934,50.7382,77224.0
2022-11-01 09:50:00,56.65,56.71,56.56,56.68,101403.0,50.7292,50.783,50.6487,50.7561,101403.0
2022-11-01 09:55:00,56.69,56.72,56.57,56.58,74648.0,50.7651,50.7919,50.6576,50.6666,74648.0
2022-11-01 10:00:00,56.58,56.6,56.4,56.42,84145.0,50.6666,50.6845,50.5054,50.5233,84145.0
2022-11-01 10:05:00,56.42,56.47,56.39,56.41,57084.0,50.5233,50.5681,50.4964,50.5143,57084.0
2022-11-01 10:10:00,56.38,56.45,56.32,56.34,67325.0,50.4875,50.5502,50.4337,50.4516,67325.0
2022-11-01 10:15:00,56.35,56.39,56.28,56.31,66941.0,50.4606,50.4964,50.3979,50.4248,66941.0
2022-11-01 10:20:00,56.3,56.44,56.26,56.4,80836.0,50.4158,50.5412,50.38,50.5054,80836.0
2022-11-01 10:25:00,56.39,56.43,56.35,56.36,59922.0,50.4964,50.5322,50.4606,50.4696,59922.0
2022-11-01 10:30:00,56.37,56.43,56.32,56.43,51163.0,50.4785,50.5322,50.4337,50.5322,51163.0
2022-11-01 10:35:00,56.43,56.47,56.35,56.35,80999.0,50.5322,50.5681,50.4606,50.4606,80999.0
2022-11-01 10:40:00,56.34,56.34,56.21,56.25,41268.0,50.4516,50.4516,50.3352,50.3711,41268.0
2022-11-01 10:45:00,56.25,56.31,56.2,56.29,38835.0,50.3711,50.4248,50.3263,50.4069,38835.0
2022-11-01 10:50:00,56.29,56.32,56.18,56.21,39353.0,50.4069,50.4337,50.3084,50.3352,39353.0
2022-11-01 10:55:00,56.22,56.22,56.1,56.14,48135.0,50.3442,50.3442,50.2367,50.2725,48135.0
2022-11-01 11:00:00,56.13,56.23,56.12,56.2,57652.0,50.2636,50.3531,50.2546,50.3263,57652.0
2022-11-01 11:05:00,56.19,56.21,56.12,56.21,33183.0,50.3173,50.3352,50.2546,50.3352,33183.0
2022-11-01 11:10:00,56.2,56.29,56.2,56.29,40267.0,50.3263,50.4069,50.3263,50.4069,40267.0
2022-11-01 11:15:00,56.28,56.33,56.21,56.21,52000.0,50.3979,50.4427,50.3352,50.3352,52000.0
2022-11-01 11:20:00,56.22,56.25,56.17,56.21,111068.0,50.3442,50.3711,50.2994,50.3352,111068.0
2022-11-01 11:25:00,56.21,56.27,56.2,56.26,61981.0,50.3352,50.389,50.3263,50.38,61981.0
2022-11-01 11:30:00,56.26,56.3,56.2,56.25,72121.0,50.38,50.4158,50.3263,50.3711,72121.0
2022-11-01 11:35:00,56.25,56.27,56.15,56.16,101019.0,50.3711,50.389,50.2815,50.2905,101019.0
2022-11-01 11:40:00,56.15,56.2,56.1,56.12,60147.0,50.2815,50.3263,50.2367,50.2546,60147.0
2022-11-01 11:45:00,56.12,56.2,56.1,56.2,45699.0,50.2546,50.3263,50.2367,50.3263,45699.0
2022-11-01 11:50:00,56.2,56.23,56.13,56.19,23889.0,50.3263,50.3531,50.2636,50.3173,23889.0
2022-11-01 11:55:00,56.2,56.23,56.15,56.22,27712.0,50.3263,50.3531,50.2815,50.3442,27712.0
2022-11-01 12:00:00,56.23,56.25,56.2,56.24,40946.0,50.3531,50.3711,50.3263,50.3621,40946.0
2022-11-01 12:05:00,56.23,56.47,56.22,56.25,53489.0,50.3531,50.5681,50.3442,50.3711,53489.0
2022-11-01 12:10:00,56.25,56.31,56.18,56.28,28341.0,50.3711,50.4248,50.3084,50.3979,28341.0
2022-11-01 12:15:00,56.27,56.27,56.18,56.2,36528.0,50.389,50.389,50.3084,50.3263,36528.0
2022-11-01 12:20:00,56.21,56.33,56.2,56.26,44917.0,50.3352,50.4427,50.3263,50.38,44917.0
2022-11-01 12:25:00,56.26,56.29,56.16,56.19,44399.0,50.38,50.4069,50.2905,50.3173,44399.0
2022-11-01 12:30:00,56.17,56.23,56.15,56.18,33581.0,50.2994,50.3531,50.2815,50.3084,33581.0
2022-11-01 12:35:00,56.19,56.19,56.11,56.15,35521.0,50.3173,50.3173,50.2457,50.2815,35521.0
2022-11-01 12:40:00,56.15,56.15,56.04,56.06,27699.0,50.2815,50.2815,50.183,50.2009,27699.0
2022-11-01 12:45:00,56.05,56.11,56.04,56.1,26441.0,50.192,50.2457,50.183,50.2367,26441.0
2022-11-01 12:50:00,56.11,56.11,55.99,56.02,33166.0,50.2457,50.2457,50.1382,50.1651,33166.0
2022-11-01 12:55:00,56.03,56.06,55.97,56.03,17099.0,50.174,50.2009,50.1203,50.174,17099.0
2022-11-01 13:00:00,56.05,56.05,55.98,56.02,15957.0,50.192,50.192,50.1293,50.1651,15957.0
2022-11-01 13:05:00,56.02,56.05,55.98,56.0,50206.0,50.1651,50.192,50.1293,50.1472,50206.0
2022-11-01 13:10:00,56.0,56.08,55.99,56.06,21536.0,50.1472,50.2188,50.1382,50.2009,21536.0
2022-11-01 13:15:00,56.06,56.1,56.04,56.08,28384.0,50.2009,50.2367,50.183,50.2188,28384.0
2022-11-01 13:20:00,56.08,56.1,56.05,56.06,16264.0,50.2188,50.2367,50.192,50.2009,16264.0
2022-11-01 13:25:00,56.05,56.07,55.99,56.0,21091.0,50.192,50.2099,50.1382,50.1472,21091.0
2022-11-01 13:30:00,56.0,56.03,55.99,56.0,21084.0,50.1472,50.174,50.1382,50.1472,21084.0
2022-11-01 13:35:00,56.0,56.01,55.98,55.99,35379.0,50.1472,50.1561,50.1293,50.1382,35379.0
2022-11-01 13:40:00,55.99,56.01,55.98,56.0,19559.0,50.1382,50.1561,50.1293,50.1472,19559.0
2022-11-01 13:45:00,56.0,56.03,55.97,55.98,26571.0,50.1472,50.174,50.1203,50.1293,26571.0
2022-11-01 13:50:00,55.98,56.01,55.96,55.97,23592.0,50.1293,50.1561,50.1114,50.1203,23592.0
2022-11-01 13:55:00,55.97,56.02,55.94,56.01,28372.0,50.1203,50.1651,50.0935,50.1561,28372.0
2022-11-01 14:00:00,56.02,56.03,55.97,55.98,26631.0,50.1651,50.174,50.1203,50.1293,26631.0
2022-11-01 14:05:00,55.99,56.03,55.96,56.03,28899.0,50.1382,50.174,50.1114,50.174,28899.0
2022-11-01 14:10:00,56.02,56.02,55.94,55.97,27333.0,50.1651,50.1651,50.0935,50.1203,27333.0
2022-11-01 14:15:00,55.97,55.99,55.94,55.96,15447.0,50.1203,50.1382,50.0935,50.1114,15447.0
2022-11-01 14:20:00,55.95,55.95,55.88,55.92,23668.0,50.1024,50.1024,50.0397,50.0755,23668.0
2022-11-01 14:25:00,55.91,55.94,55.89,55.94,21230.0,50.0666,50.0935,50.0487,50.0935,21230.0
2022-11-01 14:30:00,55.94,55.97,55.89,55.91,29794.0,50.0935,50.1203,50.0487,50.0666,29794.0
2022-11-01 14:35:00,55.91,55.94,55.9,55.93,19123.0,50.0666,50.0935,50.0576,50.0845,19123.0
2022-11-01 14:40:00,55.92,55.95,55.88,55.9,33996.0,50.0755,50.1024,50.0397,50.0576,33996.0
2022-11-01 14:45:00,55.9,55.9,55.86,55.89,22800.0,50.0576,50.0576,50.0218,50.0487,22800.0
2022-11-01 14:50:00,55.89,55.96,55.87,55.96,33914.0,50.0487,50.1114,50.0308,50.1114,33914.0
2022-11-01 14:55:00,55.95,56.02,55.94,56.01,38291.0,50.1024,50.1651,50.0935,50.1561,38291.0
2022-11-01 15:00:00,56.0,56.05,55.97,56.04,33622.0,50.1472,50.192,50.1203,50.183,33622.0
2022-11-01 15:05:00,56.04,56.05,55.99,56.02,30607.0,50.183,50.192,50.1382,50.1651,30607.0
2022-11-01 15:10:00,56.02,56.02,55.92,55.97,34768.0,50.1651,50.1651,50.0755,50.1203,34768.0
2022-11-01 15:15:00,55.96,55.98,55.93,55.97,29106.0,50.1114,50.1293,50.0845,50.1203,29106.0
2022-11-01 15:20:00,55.97,56.0,55.93,55.95,30537.0,50.1203,50.1472,50.0845,50.1024,30537.0
2022-11-01 15:25:00,55.96,55.96,55.87,55.87,26061.0,50.1114,50.1114,50.0308,50.0308,26061.0
2022-11-01 15:30:00,55.88,55.89,55.83,55.86,56982.0,50.0397,50.0487,49.9949,50.0218,56982.0
2022-11-01 15:35:00,55.87,55.92,55.84,55.84,39845.0,50.0308,50.0755,50.0039,50.0039,39845.0
2022-11-01 15:40:00,55.84,55.87,55.8,55.82,59902.0,50.0039,50.0308,49.9681,49.986,59902.0
2022-11-01 15:45:00,55.81,55.9,55.8,55.89,66044.0,49.977,50.0576,49.9681,50.0487,66044.0
2022-11-01 15:50:00,55.89,55.93,55.85,55.87,81710.0,50.0487,50.0845,50.0129,50.0308,81710.0
2022-11-01 15:55:00,55.86,55.89,55.83,55.84,304786.0,50.0218,50.0487,49.9949,50.0039,304786.0
2022-11-02 09:30:00,55.94,55.95,55.75,55.86,191203.0,50.0935,50.1024,49.9233,50.0218,191203.0
2022-11-02 09:35:00,55.85,55.86,55.66,55.66,44946.0,50.0129,50.0218,49.8427,49.8427,44946.0
2022-11-02 09:40:00,55.67,55.77,55.59,55.7,57525.0,49.8517,49.9412,49.78,49.8785,57525.0
2022-11-02 09:45:00,55.7,55.77,55.64,55.65,75278.0,49.8785,49.9412,49.8248,49.8338,75278.0
2022-11-02 09:50:00,55.64,55.76,55.55,55.6,31914.0,49.8248,49.9323,49.7442,49.789,31914.0
2022-11-02 09:55:00,55.6,55.63,55.48,55.49,45483.0,49.789,49.8159,49.6815,49.6905,45483.0
2022-11-02 10:00:00,55.48,55.61,55.43,55.53,66275.0,49.6815,49.7979,49.6368,49.7263,66275.0
2022-11-02 10:05:00,55.53,55.56,55.3,55.31,87666.0,49.7263,49.7532,49.5203,49.5293,87666.0
2022-11-02 10:10:00,55.32,55.41,55.3,55.33,78123.0,49.5383,49.6188,49.5203,49.5472,78123.0
2022-11-02 10:15:00,55.33,55.5,55.33,55.48,59401.0,49.5472,49.6994,49.5472,49.6815,59401.0
2022-11-02 10:20:00,55.48,55.49,55.4,55.43,29994.0,49.6815,49.6905,49.6099,49.6368,29994.0
2022-11-02 10:25:00,55.42,55.46,55.35,55.36,41394.0,49.6278,49.6636,49.5651,49.5741,41394.0
2022-11-02 10:30:00,55.35,55.52,55.33,55.5,32078.0,49.5651,49.7173,49.5472,49.6994,32078.0
2022-11-02 10:35:00,55.5,55.5,55.27,55.32,27172.0,49.6994,49.6994,49.4935,49.5383,27172.0
2022-11-02 10:40:00,55.33,55.47,55.32,55.46,17415.0,49.5472,49.6726,49.5383,49.6636,17415.0
2022-11-02 10:45:00,55.46,55.55,55.46,55.54,25465.0,49.6636,49.7442,49.6636,49.7353,25465.0
2022-11-02 10:50:00,55.54,55.58,55.53,55.58,19668.0,49.7353,49.7711,49.7263,49.7711,19668.0
2022-11-02 10:55:00,55.59,55.64,55.57,55.63,24813.0,49.78,49.8248,49.7621,49.8159,24813.0
2022-11-02 11:00:00,55.64,55.75,55.64,55.73,23758.0,49.8248,49.9233,49.8248,49.9054,23758.0
2022-11-02 11:05:00,55.72,55.74,55.65,55.7,19546.0,49.8964,49.9144,49.8338,49.8785,19546.0
2022-11-02 11:10:00,55.7,55.77,55.68,55.71,28361.0,49.8785,49.9412,49.8606,49.8875,28361.0
2022-11-02 11:15:00,55.71,55.83,55.71,55.81,25211.0,49.8875,49.9949,49.8875,49.977,25211.0
2022-11-02 11:20:00,55.82,55.86,55.77,55.83,22182.0,49.986,50.0218,49.9412,49.9949,22182.0
2022-11-02 11:25:00,55.82,55.85,55.75,55.77,56930.0,49.986,50.0129,49.9233,49.9412,56930.0
2022-11-02 11:30:00,55.77,55.81,55.74,55.8,19423.0,49.9412,49.977,49.9144,49.9681,19423.0
2022-11-02 11:35:00,55.79,55.85,55.79,55.79,28147.0,49.9591,50.0129,49.9591,49.9591,28147.0
2022-11-02 11:40:00,55.79,55.83,55.73,55.79,26920.0,49.9591,49.9949,49.9054,49.9591,26920.0
2022-11-02 11:45:00,55.78,55.8,55.74,55.77,25591.0,49.9502,49.9681,49.9144,49.9412,25591.0
2022-11-02 11:50:00,55.77,55.83,55.76,55.8,22358.0,49.9412,49.9949,49.9323,49.9681,22358.0
2022-11-02 11:55:00,55.8,55.87,55.79,55.83,11805.0,49.9681,50.0308,49.9591,49.9949,11805.0
2022-11-02 12:00:00,55.83,55.85,55.81,55.84,19778.0,49.9949,50.0129,49.977,50.0039,19778.0
2022-11-02 12:05:00,55.84,55.88,55.76,55.77,20124.0,50.0039,50.0397,49.9323,49.9412,20124.0
2022-11-02 12:10:00,55.78,55.8,55.71,55.72,17018.0,49.9502,49.9681,49.8875,49.8964,17018.0
2022-11-02 12:15:00,55.73,55.74,55.63,55.66,21651.0,49.9054,49.9144,49.8159,49.8427,21651.0
2022-11-02 12:20:00,55.68,55.7,55.68,55.69,17022.0,49.8606,49.8785,49.8606,49.8696,17022.0
2022-11-02 12:25:00,55.69,55.71,55.64,55.64,20209.0,49.8696,49.8875,49.8248,49.8248,20209.0
2022-11-02 12:30:00,55.65,55.68,55.57,55.6,30149.0,49.8338,49.8606,49.7621,49.789,30149.0
2022-11-02 12:35:00,55.6,55.61,55.55,55.58,22793.0,49.789,49.7979,49.7442,49.7711,22793.0
2022-11-02 12:40:00,55.58,55.61,55.57,55.6,20288.0,49.7711,49.7979,49.7621,49.789,20288.0
2022-11-02 12:45:00,55.6,55.62,55.55,55.62,27268.0,49.789,49.8069,49.7442,49.8069,27268.0
2022-11-02 12:50:00,55.62,55.65,55.59,55.61,19609.0,49.8069,49.8338,49.78,49.7979,19609.0
2022-11-02 12:55:00,55.61,55.62,55.58,55.6,11488.0,49.7979,49.8069,49.7711,49.789,11488.0
2022-11-02 13:00:00,55.58,55.61,55.57,55.58,10186.0,49.7711,49.7979,49.7621,49.7711,10186.0
2022-11-02 13:05:00,55.58,55.58,55.51,55.55,11342.0,49.7711,49.7711,49.7084,49.7442,11342.0
2022-11-02 13:10:00,55.55,55.58,55.52,55.53,12020.0,49.7442,49.7711,49.7173,49.7263,12020.0
2022-11-02 13:15:00,55.52,55.55,55.51,55.54,16379.0,49.7173,49.7442,49.7084,49.7353,16379.0
2022-11-02 13:20:00,55.53,55.53,55.45,55.46,16883.0,49.7263,49.7263,49.6547,49.6636,16883.0
2022-11-02 13:25:00,55.45,55.46,55.4,55.45,12742.0,49.6547,49.6636,49.6099,49.6547,12742.0
2022-11-02 13:30:00,55.45,55.5,55.44,55.48,16494.0,49.6547,49.6994,49.6457,49.6815,16494.0
2022-11-02 13:35:00,55.48,55.5,55.46,55.48,22282.0,49.6815,49.6994,49.6636,49.6815,22282.0
2022-11-02 13:40:00,55.49,55.52,55.48,55.52,21354.0,49.6905,49.7173,49.6815,49.7173,21354.0
2022-11-02 13:45:00,55.52,55.63,55.51,55.62,46272.0,49.7173,49.8159,49.7084,49.8069,46272.0
2022-11-02 13:50:00,55.62,55.65,55.56,55.58,9219.0,49.8069,49.8338,49.7532,49.7711,9219.0
2022-11-02 13:55:00,55.58,55.58,55.48,55.48,14476.0,49.7711,49.7711,49.6815,49.6815,14476.0
2022-11-02 14:00:00,55.49,55.92,55.49,55.85,74622.0,49.6905,50.0755,49.6905,50.0129,74622.0
2022-11-02 14:05:00,55.83,55.92,55.78,55.88,68440.0,49.9949,50.0755,49.9502,50.0397,68440.0
2022-11-02 14:10:00,55.89,55.93,55.75,55.77,35147.0,50.0487,50.0845,49.9233,49.9412,35147.0
2022-11-02 14:15:00,55.78,55.8,55.69,55.76,39902.0,49.9502,49.9681,49.8696,49.9323,39902.0
2022-11-02 14:20:00,55.76,55.78,55.71,55.75,21052.0,49.9323,49.9502,49.8875,49.9233,21052.0
2022-11-02 14:25:00,55.75,55.88,55.75,55.87,16799.0,49.9233,50.0397,49.9233,50.0308,16799.0
2022-11-02 14:30:00,55.88,55.96,55.86,55.93,39890.0,50.0397,50.1114,50.0218,50.0845,39890.0
2022-11-02 14:35:00,55.93,56.05,55.43,55.67,65887.0,50.0845,50.192,49.6368,49.8517,65887.0
2022-11-02 14:40:00,55.65,55.88,55.58,55.71,56880.0,49.8338,50.0397,49.7711,49.8875,56880.0
2022-11-02 14:45:00,55.71,55.73,55.46,55.5,53346.0,49.8875,49.9054,49.6636,49.6994,53346.0
2022-11-02 14:50:00,55.52,55.52,55.06,55.14,44340.0,49.7173,49.7173,49.3054,49.3771,44340.0
2022-11-02 14:55:00,55.13,55.39,55.13,55.37,29627.0,49.3681,49.6009,49.3681,49.583,29627.0
2022-11-02 15:00:00,55.36,55.44,55.32,55.38,43445.0,49.5741,49.6457,49.5383,49.592,43445.0
2022-11-02 15:05:00,55.38,55.6,55.36,55.56,38375.0,49.592,49.789,49.5741,49.7532,38375.0
2022-11-02 15:10:00,55.56,55.56,55.38,55.38,21679.0,49.7532,49.7532,49.592,49.592,21679.0
2022-11-02 15:15:00,55.39,55.39,55.2,55.2,40175.0,49.6009,49.6009,49.4308,49.4308,40175.0
2022-11-02 15:20:00,55.2,55.2,55.05,55.09,82005.0,49.4308,49.4308,49.2965,49.3323,82005.0
2022-11-02 15:25:00,55.09,55.1,54.89,54.98,76958.0,49.3323,49.3412,49.1532,49.2338,76958.0
2022-11-02 15:30:00,54.99,54.99,54.86,54.9,75144.0,49.2427,49.2427,49.1263,49.1621,75144.0
2022-11-02 15:35:00,54.9,55.04,54.88,55.01,79831.0,49.1621,49.2875,49.1442,49.2607,79831.0
2022-11-02 15:40:00,55.0,55.09,54.9,55.03,56181.0,49.2517,49.3323,49.1621,49.2786,56181.0
2022-11-02 15:45:00,55.02,55.04,54.92,54.95,85755.0,49.2696,49.2875,49.1801,49.2069,85755.0
2022-11-02 15:50:00,54.94,54.94,54.84,54.88,115876.0,49.198,49.198,49.1084,49.1442,115876.0
2022-11-02 15:55:00,54.88,54.97,54.87,54.9,122716.0,49.1442,49.2248,49.1353,49.1621,122716.0
2022-11-03 09:30:00,54.78,54.89,54.59,54.87,262521.0,49.0547,49.1532,48.8845,49.1353,262521.0
2022-11-03 09:35:00,54.88,54.97,54.84,54.96,81175.0,49.1442,49.2248,49.1084,49.2159,81175.0
2022-11-03 09:40:00,54.97,55.2,54.96,55.14,43745.0,49.2248,49.4308,49.2159,49.3771,43745.0
2022-11-03 09:45:00,55.1,55.26,54.99,55.13,87163.0,49.3412,49.4845,49.2427,49.3681,87163.0
2022-11-03 09:50:00,55.12,55.13,54.96,55.03,71338.0,49.3592,49.3681,49.2159,49.2786,71338.0
2022-11-03 09:55:00,55.03,55.14,54.95,54.97,37993.0,49.2786,49.3771,49.2069,49.2248,37993.0
2022-11-03 10:00:00,55.0,55.07,54.85,55.01,97409.0,49.2517,49.3144,49.1174,49.2607,97409.0
2022-11-03 10:05:00,55.01,55.02,54.87,54.89,38522.0,49.2607,49.2696,49.1353,49.1532,38522.0
2022-11-03 10:10:00,54.85,55.04,54.82,55.02,57466.0,49.1174,49.2875,49.0905,49.2696,57466.0
2022-11-03 10:15:00,55.04,55.07,54.91,54.98,29657.0,49.2875,49.3144,49.1711,49.2338,29657.0
2022-11-03 10:20:00,55.0,55.05,54.96,54.98,30227.0,49.2517,49.2965,49.2159,49.2338,30227.0
2022-11-03 10:25:00,55.0,55.19,55.0,55.18,43402.0,49.2517,49.4218,49.2517,49.4129,43402.0
2022-11-03 10:30:00,55.18,55.3,55.1,55.1,47420.0,49.4129,49.5203,49.3412,49.3412,47420.0
2022-11-03 10:35:00,55.13,55.18,55.1,55.13,19366.0,49.3681,49.4129,49.3412,49.3681,19366.0
2022-11-03 10:40:00,55.11,55.32,55.11,55.3,37502.0,49.3502,49.5383,49.3502,49.5203,37502.0
2022-11-03 10:45:00,55.32,55.39,55.28,55.31,49630.0,49.5383,49.6009,49.5024,49.5293,49630.0
2022-11-03 10:50:00,55.31,55.42,55.31,55.37,33067.0,49.5293,49.6278,49.5293,49.583,33067.0
2022-11-03 10:55:00,55.35,55.41,55.3,55.41,32514.0,49.5651,49.6188,49.5203,49.6188,32514.0
2022-11-03 11:00:00,55.42,55.42,55.28,55.31,34140.0,49.6278,49.6278,49.5024,49.5293,34140.0
2022-11-03 11:05:00,55.31,55.38,55.29,55.38,35996.0,49.5293,49.592,49.5114,49.592,35996.0
2022-11-03 11:10:00,55.38,55.43,55.35,55.37,31958.0,49.592,49.6368,49.5651,49.583,31958.0
2022-11-03 11:15:00,55.38,55.48,55.38,55.47,42882.0,49.592,49.6815,49.592,49.6726,42882.0
2022-11-03 11:20:00,55.47,55.52,55.45,55.51,64059.0,49.6726,49.7173,49.6547,49.7084,64059.0
2022-11-03 11:25:00,55.51,55.57,55.48,55.51,34132.0,49.7084,49.7621,49.6815,49.7084,34132.0
2022-11-03 11:30:00,55.51,55.53,55.39,55.43,17552.0,49.7084,49.7263,49.6009,49.6368,17552.0
2022-11-03 11:35:00,55.42,55.54,55.4,55.54,66014.0,49.6278,49.7353,49.6099,49.7353,66014.0
2022-11-03 11:40:00,55.55,55.58,55.53,55.55,14223.0,49.7442,49.7711,49.7263,49.7442,14223.0
2022-11-03 11:45:00,55.55,55.61,55.54,55.57,27079.0,49.7442,49.7979,49.7353,49.7621,27079.0
2022-11-03 11:50:00,55.57,55.58,55.49,55.57,38145.0,49.7621,49.7711,49.6905,49.7621,38145.0
2022-11-03 11:55:00,55.57,55.7,55.56,55.69,49624.0,49.7621,49.8785,49.7532,49.8696,49624.0
2022-11-03 12:00:00,55.69,55.75,55.65,55.73,16756.0,49.8696,49.9233,49.8338,49.9054,16756.0
2022-11-03 12:05:00,55.75,55.81,55.75,55.81,18880.0,49.9233,49.977,49.9233,49.977,18880.0
2022-11-03 12:10:00,55.81,55.85,55.79,55.8,59842.0,49.977,50.0129,49.9591,49.9681,59842.0
2022-11-03 12:15:00,55.8,55.83,55.77,55.82,30444.0,49.9681,49.9949,49.9412,49.986,30444.0
2022-11-03 12:20:00,55.82,55.84,55.78,55.81,56381.0,49.986,50.0039,49.9502,49.977,56381.0
2022-11-03 12:25:00,55.8,55.8,55.72,55.74,88842.0,49.9681,49.9681,49.8964,49.9144,88842.0
2022-11-03 12:30:00,55.73,55.74,55.67,55.7,48661.0,49.9054,49.9144,49.8517,49.8785,48661.0
2022-11-03 12:35:00,55.71,55.71,55.6,55.62,45838.0,49.8875,49.8875,49.789,49.8069,45838.0
2022-11-03 12:40:00,55.62,55.62,55.54,55.6,11977.0,49.8069,49.8069,49.7353,49.789,11977.0
2022-11-03 12:45:00,55.6,55.66,55.59,55.64,15949.0,49.789,49.8427,49.78,49.8248,15949.0
2022-11-03 12:50:00,55.65,55.7,55.65,55.7,35896.0,49.8338,49.8785,49.8338,49.8785,35896.0
2022-11-03 12:55:00,55.69,55.69,55.64,55.65,25911.0,49.8696,49.8696,49.8248,49.8338,25911.0
2022-11-03 13:00:00,55.65,55.7,55.64,55.7,8717.0,49.8338,49.8785,49.8248,49.8785,8717.0
2022-11-03 13:05:00,55.7,55.7,55.63,55.66,16529.0,49.8785,49.8785,49.8159,49.8427,16529.0
2022-11-03 13:10:00,55.66,55.72,55.65,55.71,25639.0,49.8427,49.8964,49.8338,49.8875,25639.0
2022-11-03 13:15:00,55.71,55.74,55.68,55.7,35774.0,49.8875,49.9144,49.8606,49.8785,35774.0
2022-11-03 13:20:00,55.71,55.71,55.66,55.69,13054.0,49.8875,49.8875,49.8427,49.8696,13054.0
2022-11-03 13:25:00,55.69,55.72,55.67,55.71,8687.0,49.8696,49.8964,49.8517,49.8875,8687.0
2022-11-03 13:30:00,55.71,55.71,55.65,55.65,18311.0,49.8875,49.8875,49.8338,49.8338,18311.0
2022-11-03 13:35:00,55.65,55.66,55.59,55.66,16694.0,49.8338,49.8427,49.78,49.8427,16694.0
2022-11-03 13:40:00,55.66,55.69,55.61,55.62,21014.0,49.8427,49.8696,49.7979,49.8069,21014.0
2022-11-03 13:45:00,55.62,55.65,55.6,55.63,26571.0,49.8069,49.8338,49.789,49.8159,26571.0
2022-11-03 13:50:00,55.62,55.62,55.55,55.58,23082.0,49.8069,49.8069,49.7442,49.7711,23082.0
2022-11-03 13:55:00,55.58,55.6,55.52,55.52,14600.0,49.7711,49.789,49.7173,49.7173,14600.0
2022-11-03 14:00:00,55.52,55.57,55.5,55.52,19184.0,49.7173,49.7621,49.6994,49.7173,19184.0
2022-11-03 14:05:00,55.52,55.58,55.5,55.52,34799.0,49.7173,49.7711,49.6994,49.7173,34799.0
2022-11-03 14:10:00,55.51,55.52,55.46,55.46,19610.0,49.7084,49.7173,49.6636,49.6636,19610.0
2022-11-03 14:15:00,55.46,55.53,55.46,55.53,15766.0,49.6636,49.7263,49.6636,49.7263,15766.0
2022-11-03 14:20:00,55.54,55.61,55.53,55.55,20050.0,49.7353,49.7979,49.7263,49.7442,20050.0
2022-11-03 14:25:00,55.56,55.61,55.52,55.61,25007.0,49.7532,49.7979,49.7173,49.7979,25007.0
2022-11-03 14:30:00,55.62,55.64,55.6,55.61,15903.0,49.8069,49.8248,49.789,49.7979,15903.0
2022-11-03 14:35:00,55.61,55.62,55.59,55.6,13663.0,49.7979,49.8069,49.78,49.789,13663.0
2022-11-03 14:40:00,55.6,55.64,55.56,55.59,15986.0,49.789,49.8248,49.7532,49.78,15986.0
2022-11-03 14:45:00,55.59,55.59,55.55,55.56,11740.0,49.78,49.78,49.7442,49.7532,11740.0
2022-11-03 14:50:00,55.56,55.62,55.55,55.61,14126.0,49.7532,49.8069,49.7442,49.7979,14126.0
2022-11-03 14:55:00,55.61,55.64,55.6,55.63,10999.0,49.7979,49.8248,49.789,49.8159,10999.0
2022-11-03 15:00:00,55.63,55.69,55.63,55.68,15805.0,49.8159,49.8696,49.8159,49.8606,15805.0
2022-11-03 15:05:00,55.68,55.7,55.63,55.63,18369.0,49.8606,49.8785,49.8159,49.8159,18369.0
2022-11-03 15:10:00,55.63,55.68,55.6,55.64,38886.0,49.8159,49.8606,49.789,49.8248,38886.0
2022-11-03 15:15:00,55.65,55.69,55.65,55.69,20133.0,49.8338,49.8696,49.8338,49.8696,20133.0
2022-11-03 15:20:00,55.69,55.71,55.68,55.69,20546.0,49.8696,49.8875,49.8606,49.8696,20546.0
2022-11-03 15:25:00,55.69,55.82,55.68,55.81,93081.0,49.8696,49.986,49.8606,49.977,93081.0
2022-11-03 15:30:00,55.82,55.87,55.79,55.85,60535.0,49.986,50.0308,49.9591,50.0129,60535.0
2022-11-03 15:35:00,55.85,55.86,55.78,55.8,47689.0,50.0129,50.0218,49.9502,49.9681,47689.0
2022-11-03 15:40:00,55.81,55.83,55.76,55.77,34671.0,49.977,49.9949,49.9323,49.9412,34671.0
2022-11-03 15:45:00,55.77,55.8,55.65,55.66,73807.0,49.9412,49.9681,49.8338,49.8427,73807.0
2022-11-03 15:50:00,55.65,55.69,55.62,55.66,75609.0,49.8338,49.8696,49.8069,49.8427,75609.0
2022-11-03 15:55:00,55.66,55.73,55.58,55.72,267877.0,49.8427,49.9054,49.7711,49.8964,267877.0
2022-11-04 09:30:00,57.28,57.56,57.25,57.49,344587.0,51.2934,51.5441,51.2665,51.4815,344587.0
2022-11-04 09:35:00,57.49,57.61,57.33,57.36,171869.0,51.4815,51.5889,51.3382,51.365,171869.0
2022-11-04 09:40:00,57.36,57.37,57.0,57.07,131456.0,51.365,51.374,51.0427,51.1054,131456.0
2022-11-04 09:45:00,57.08,57.11,56.9,56.94,106589.0,51.1143,51.1412,50.9531,50.9889,106589.0
2022-11-04 09:50:00,56.94,57.0,56.78,56.98,66270.0,50.9889,51.0427,50.8457,51.0248,66270.0
2022-11-04 09:55:00,56.97,57.06,56.96,57.01,108030.0,51.0158,51.0964,51.0068,51.0516,108030.0
2022-11-04 10:00:00,57.01,57.13,56.96,57.09,118539.0,51.0516,51.1591,51.0068,51.1233,118539.0
2022-11-04 10:05:00,57.12,57.29,57.11,57.23,107609.0,51.1501,51.3024,51.1412,51.2486,107609.0
2022-11-04 10:10:00,57.23,57.44,57.21,57.41,77459.0,51.2486,51.4367,51.2307,51.4098,77459.0
2022-11-04 10:15:00,57.41,57.45,57.26,57.3,74518.0,51.4098,51.4456,51.2755,51.3113,74518.0
2022-11-04 10:20:00,57.31,57.51,57.29,57.5,108172.0,51.3203,51.4994,51.3024,51.4904,108172.0
2022-11-04 10:25:00,57.51,57.66,57.51,57.56,84085.0,51.4994,51.6337,51.4994,51.5441,84085.0
2022-11-04 10:30:00,57.56,57.64,57.51,57.59,93817.0,51.5441,51.6158,51.4994,51.571,93817.0
2022-11-04 10:35:00,57.6,57.67,57.55,57.55,74815.0,51.58,51.6426,51.5352,51.5352,74815.0
2022-11-04 10:40:00,57.55,57.63,57.44,57.46,82087.0,51.5352,51.6068,51.4367,51.4546,82087.0
2022-11-04 10:45:00,57.47,57.49,57.39,57.49,63348.0,51.4635,51.4815,51.3919,51.4815,63348.0
2022-11-04 10:50:00,57.5,57.53,57.4,57.51,67007.0,51.4904,51.5173,51.4009,51.4994,67007.0
2022-11-04 10:55:00,57.52,57.58,57.48,57.5,55981.0,51.5083,51.562,51.4725,51.4904,55981.0
2022-11-04 11:00:00,57.5,57.52,57.36,57.41,55918.0,51.4904,51.5083,51.365,51.4098,55918.0
2022-11-04 11:05:00,57.41,57.46,57.31,57.34,46672.0,51.4098,51.4546,51.3203,51.3471,46672.0
2022-11-04 11:10:00,57.34,57.41,57.33,57.35,55519.0,51.3471,51.4098,51.3382,51.3561,55519.0
2022-11-04 11:15:00,57.35,57.35,57.19,57.2,42858.0,51.3561,51.3561,51.2128,51.2218,42858.0
2022-11-04 11:20:00,57.19,57.34,57.18,57.29,68501.0,51.2128,51.3471,51.2039,51.3024,68501.0
2022-11-04 11:25:00,57.29,57.29,57.01,57.03,138084.0,51.3024,51.3024,51.0516,51.0695,138084.0
2022-11-04 11:30:00,57.03,57.21,57.01,57.08,40028.0,51.0695,51.2307,51.0516,51.1143,40028.0
2022-11-04 11:35:00,57.08,57.1,56.93,56.94,44528.0,51.1143,51.1322,50.98,50.9889,44528.0
2022-11-04 11:40:00,56.95,57.0,56.92,56.98,50170.0,50.9979,51.0427,50.971,51.0248,50170.0
2022-11-04 11:45:00,56.98,56.99,56.9,56.95,36446.0,51.0248,51.0337,50.9531,50.9979,36446.0
2022-11-04 11:50:00,56.92,56.93,56.81,56.89,44975.0,50.971,50.98,50.8725,50.9442,44975.0
2022-11-04 11:55:00,56.89,56.97,56.87,56.88,59889.0,50.9442,51.0158,50.9263,50.9352,59889.0
2022-11-04 12:00:00,56.88,56.93,56.66,56.73,55256.0,50.9352,50.98,50.7382,50.8009,55256.0
2022-11-04 12:05:00,56.71,56.99,56.68,56.99,94713.0,50.783,51.0337,50.7561,51.0337,94713.0
2022-11-04 12:10:00,56.98,57.02,56.94,57.01,52076.0,51.0248,51.0606,50.9889,51.0516,52076.0
2022-11-04 12:15:00,57.01,57.14,56.99,57.14,80537.0,51.0516,51.168,51.0337,51.168,80537.0
2022-11-04 12:20:00,57.14,57.17,57.06,57.1,81089.0,51.168,51.1949,51.0964,51.1322,81089.0
2022-11-04 12:25:00,57.1,57.25,57.08,57.24,75812.0,51.1322,51.2665,51.1143,51.2576,75812.0
2022-11-04 12:30:00,57.23,57.24,57.11,57.12,98894.0,51.2486,51.2576,51.1412,51.1501,98894.0
2022-11-04 12:35:00,57.12,57.12,56.97,56.97,76937.0,51.1501,51.1501,51.0158,51.0158,76937.0
2022-11-04 12:40:00,56.97,56.97,56.88,56.91,37615.0,51.0158,51.0158,50.9352,50.9621,37615.0
2022-11-04 12:45:00,56.91,56.94,56.85,56.86,37324.0,50.9621,50.9889,50.9083,50.9173,37324.0
2022-11-04 12:50:00,56.87,56.96,56.87,56.95,43862.0,50.9263,51.0068,50.9263,50.9979,43862.0
2022-11-04 12:55:00,56.93,57.01,56.9,57.0,22990.0,50.98,51.0516,50.9531,51.0427,22990.0
2022-11-04 13:00:00,56.98,57.05,56.93,57.05,37477.0,51.0248,51.0874,50.98,51.0874,37477.0
2022-11-04 13:05:00,57.06,57.09,56.91,56.92,28202.0,51.0964,51.1233,50.9621,50.971,28202.0
2022-11-04 13:10:00,56.9,56.97,56.9,56.95,17886.0,50.9531,51.0158,50.9531,50.9979,17886.0
2022-11-04 13:15:00,56.95,56.97,56.9,56.97,15850.0,50.9979,51.0158,50.9531,51.0158,15850.0
2022-11-04 13:20:00,56.97,56.99,56.96,56.99,14275.0,51.0158,51.0337,51.0068,51.0337,14275.0
2022-11-04 13:25:00,56.99,56.99,56.93,56.96,17547.0,51.0337,51.0337,50.98,51.0068,17547.0
2022-11-04 13:30:00,56.97,56.99,56.86,56.86,20457.0,51.0158,51.0337,50.9173,50.9173,20457.0
2022-11-04 13:35:00,56.85,56.95,56.82,56.91,35555.0,50.9083,50.9979,50.8815,50.9621,35555.0
2022-11-04 13:40:00,56.9,56.96,56.88,56.95,18972.0,50.9531,51.0068,50.9352,50.9979,18972.0
2022-11-04 13:45:00,56.95,56.96,56.9,56.93,75323.0,50.9979,51.0068,50.9531,50.98,75323.0
2022-11-04 13:50:00,56.93,57.01,56.91,57.0,29553.0,50.98,51.0516,50.9621,51.0427,29553.0
2022-11-04 13:55:00,57.0,57.0,56.93,56.98,23780.0,51.0427,51.0427,50.98,51.0248,23780.0
2022-11-04 14:00:00,56.97,56.98,56.88,56.9,37524.0,51.0158,51.0248,50.9352,50.9531,37524.0
2022-11-04 14:05:00,56.89,56.89,56.77,56.78,16896.0,50.9442,50.9442,50.8367,50.8457,16896.0
2022-11-04 14:10:00,56.78,56.87,56.77,56.86,34519.0,50.8457,50.9263,50.8367,50.9173,34519.0
2022-11-04 14:15:00,56.86,56.91,56.82,56.9,24276.0,50.9173,50.9621,50.8815,50.9531,24276.0
2022-11-04 14:20:00,56.91,56.99,56.89,56.99,26964.0,50.9621,51.0337,50.9442,51.0337,26964.0
2022-11-04 14:25:00,56.99,57.02,56.96,56.98,31614.0,51.0337,51.0606,51.0068,51.0248,31614.0
2022-11-04 14:30:00,57.0,57.08,56.97,57.07,17217.0,51.0427,51.1143,51.0158,51.1054,17217.0
2022-11-04 14:35:00,57.07,57.11,57.06,57.08,18679.0,51.1054,51.1412,51.0964,51.1143,18679.0
2022-11-04 14:40:00,57.08,57.18,57.06,57.17,23625.0,51.1143,51.2039,51.0964,51.1949,23625.0
2022-11-04 14:45:00,57.18,57.19,57.12,57.16,55053.0,51.2039,51.2128,51.1501,51.1859,55053.0
2022-11-04 14:50:00,57.16,57.19,57.12,57.17,37855.0,51.1859,51.2128,51.1501,51.1949,37855.0
2022-11-04 14:55:00,57.17,57.25,57.16,57.25,47873.0,51.1949,51.2665,51.1859,51.2665,47873.0
2022-11-04 15:00:00,57.25,57.3,57.23,57.23,55693.0,51.2665,51.3113,51.2486,51.2486,55693.0
2022-11-04 15:05:00,57.23,57.29,57.22,57.28,38981.0,51.2486,51.3024,51.2397,51.2934,38981.0
2022-11-04 15:10:00,57.28,57.29,57.22,57.23,35124.0,51.2934,51.3024,51.2397,51.2486,35124.0
2022-11-04 15:15:00,57.24,57.27,57.19,57.2,64295.0,51.2576,51.2844,51.2128,51.2218,64295.0
2022-11-04 15:20:00,57.2,57.2,57.09,57.1,58035.0,51.2218,51.2218,51.1233,51.1322,58035.0
2022-11-04 15:25:00,57.1,57.17,57.1,57.16,48608.0,51.1322,51.1949,51.1322,51.1859,48608.0
2022-11-04 15:30:00,57.15,57.18,57.09,57.16,215778.0,51.177,51.2039,51.1233,51.1859,215778.0
2022-11-04 15:35:00,57.16,57.16,57.08,57.15,72070.0,51.1859,51.1859,51.1143,51.177,72070.0
2022-11-04 15:40:00,57.15,57.16,57.11,57.14,88067.0,51.177,51.1859,51.1412,51.168,88067.0
2022-11-04 15:45:00,57.14,57.15,57.08,57.09,84691.0,51.168,51.177,51.1143,51.1233,84691.0
2022-11-04 15:50:00,57.09,57.11,57.02,57.08,117083.0,51.1233,51.1412,51.0606,51.1143,117083.0
2022-11-04 15:55:00,57.08,57.08,56.99,57.06,412915.0,51.1143,51.1143,51.0337,51.0964,412915.0
2022-11-07 09:30:00,57.28,57.41,57.17,57.34,203631.0,51.2934,51.4098,51.1949,51.3471,203631.0
2022-11-07 09:35:00,57.35,57.35,57.08,57.25,91111.0,51.3561,51.3561,51.1143,51.2665,91111.0
2022-11-07 09:40:00,57.25,57.28,57.13,57.14,218042.0,51.2665,51.2934,51.1591,51.168,218042.0
2022-11-07 09:45:00,57.15,57.17,57.0,57.01,75591.0,51.177,51.1949,51.0427,51.0516,75591.0
2022-11-07 09:50:00,57.02,57.08,56.86,56.96,95667.0,51.0606,51.1143,50.9173,51.0068,95667.0
2022-11-07 09:55:00,56.96,57.01,56.9,56.93,43368.0,51.0068,51.0516,50.9531,50.98,43368.0
2022-11-07 10:00:00,56.94,57.11,56.94,57.11,49662.0,50.9889,51.1412,50.9889,51.1412,49662.0
2022-11-07 10:05:00,57.12,57.22,57.06,57.18,58612.0,51.1501,51.2397,51.0964,51.2039,58612.0
2022-11-07 10:10:00,57.19,57.29,57.12,57.27,41190.0,51.2128,51.3024,51.1501,51.2844,41190.0
2022-11-07 10:15:00,57.28,57.29,57.2,57.24,39856.0,51.2934,51.3024,51.2218,51.2576,39856.0
2022-11-07 10:20:00,57.24,57.25,57.14,57.17,58950.0,51.2576,51.2665,51.168,51.1949,58950.0
2022-11-07 10:25:00,57.16,57.18,57.05,57.11,171085.0,51.1859,51.2039,51.0874,51.1412,171085.0
2022-11-07 10:30:00,57.12,57.27,57.04,57.17,159356.0,51.1501,51.2844,51.0785,51.1949,159356.0
2022-11-07 10:35:00,57.17,57.2,57.05,57.08,95216.0,51.1949,51.2218,51.0874,51.1143,95216.0
2022-11-07 10:40:00,57.09,57.14,57.05,57.1,100757.0,51.1233,51.168,51.0874,51.1322,100757.0
2022-11-07 10:45:00,57.11,57.21,57.08,57.21,62649.0,51.1412,51.2307,51.1143,51.2307,62649.0
2022-11-07 10:50:00,57.2,57.26,57.18,57.23,28142.0,51.2218,51.2755,51.2039,51.2486,28142.0
2022-11-07 10:55:00,57.24,57.26,57.15,57.18,56911.0,51.2576,51.2755,51.177,51.2039,56911.0
2022-11-07 11:00:00,57.19,57.26,57.16,57.22,36674.0,51.2128,51.2755,51.1859,51.2397,36674.0
2022-11-07 11:05:00,57.21,57.26,57.18,57.24,28882.0,51.2307,51.2755,51.2039,51.2576,28882.0
2022-11-07 11:10:00,57.24,57.28,57.2,57.28,39532.0,51.2576,51.2934,51.2218,51.2934,39532.0
2022-11-07 11:15:00,57.28,57.36,57.26,57.36,48296.0,51.2934,51.365,51.2755,51.365,48296.0
2022-11-07 11:20:00,57.35,57.38,57.34,57.35,17190.0,51.3561,51.383,51.3471,51.3561,17190.0
2022-11-07 11:25:00,57.36,57.44,57.32,57.39,45749.0,51.365,51.4367,51.3292,51.3919,45749.0
2022-11-07 11:30:00,57.39,57.42,57.3,57.32,54448.0,51.3919,51.4188,51.3113,51.3292,54448.0
2022-11-07 11:35:00,57.31,57.33,57.24,57.28,27707.0,51.3203,51.3382,51.2576,51.2934,27707.0
2022-11-07 11:40:00,57.28,57.29,57.19,57.25,33723.0,51.2934,51.3024,51.2128,51.2665,33723.0
2022-11-07 11:45:00,57.22,57.26,57.11,57.12,36531.0,51.2397,51.2755,51.1412,51.1501,36531.0
2022-11-07 11:50:00,57.12,57.14,57.08,57.14,18111.0,51.1501,51.168,51.1143,51.168,18111.0
2022-11-07 11:55:00,57.14,57.21,57.13,57.17,31162.0,51.168,51.2307,51.1591,51.1949,31162.0
2022-11-07 12:00:00,57.19,57.2,57.12,57.18,15888.0,51.2128,51.2218,51.1501,51.2039,15888.0
2022-11-07 12:05:00,57.18,57.29,57.17,57.27,35991.0,51.2039,51.3024,51.1949,51.2844,35991.0
2022-11-07 12:10:00,57.27,57.27,57.2,57.21,22590.0,51.2844,51.2844,51.2218,51.2307,22590.0
2022-11-07 12:15:00,57.23,57.24,57.19,57.19,10617.0,51.2486,51.2576,51.2128,51.2128,10617.0
2022-11-07 12:20:00,57.19,57.21,57.13,57.19,17165.0,51.2128,51.2307,51.1591,51.2128,17165.0
2022-11-07 12:25:00,57.19,57.19,57.15,57.16,18726.0,51.2128,51.2128,51.177,51.1859,18726.0
2022-11-07 12:30:00,57.16,57.17,57.12,57.14,16236.0,51.1859,51.1949,51.1501,51.168,16236.0
2022-11-07 12:35:00,57.14,57.14,57.06,57.09,42174.0,51.168,51.168,51.0964,51.1233,42174.0
2022-11-07 12:40:00,57.09,57.1,57.04,57.08,22498.0,51.1233,51.1322,51.0785,51.1143,22498.0
2022-11-07 12:45:00,57.06,57.06,57.01,57.02,43097.0,51.0964,51.0964,51.0516,51.0606,43097.0
2022-11-07 12:50:00,57.02,57.04,56.97,56.99,66337.0,51.0606,51.0785,51.0158,51.0337,66337.0
2022-11-07 12:55:00,56.98,56.99,56.94,56.96,41489.0,51.0248,51.0337,50.9889,51.0068,41489.0
2022-11-07 13:00:00,56.96,57.02,56.95,57.02,155569.0,51.0068,51.0606,50.9979,51.0606,155569.0
2022-11-07 13:05:00,57.01,57.11,56.99,57.1,35022.0,51.0516,51.1412,51.0337,51.1322,35022.0
2022-11-07 13:10:00,57.1,57.11,57.07,57.08,31454.0,51.1322,51.1412,51.1054,51.1143,31454.0
2022-11-07 13:15:00,57.07,57.11,57.06,57.1,29552.0,51.1054,51.1412,51.0964,51.1322,29552.0
2022-11-07 13:20:00,57.1,57.1,57.06,57.08,14717.0,51.1322,51.1322,51.0964,51.1143,14717.0
2022-11-07 13:25:00,57.09,57.09,57.04,57.05,37913.0,51.1233,51.1233,51.0785,51.0874,37913.0
2022-11-07 13:30:00,57.04,57.05,56.98,56.98,50764.0,51.0785,51.0874,51.0248,51.0248,50764.0
2022-11-07 13:35:00,56.98,56.98,56.92,56.97,20099.0,51.0248,51.0248,50.971,51.0158,20099.0
2022-11-07 13:40:00,56.97,56.98,56.89,56.9,43429.0,51.0158,51.0248,50.9442,50.9531,43429.0
2022-11-07 13:45:00,56.89,56.99,56.88,56.98,86413.0,50.9442,51.0337,50.9352,51.0248,86413.0
2022-11-07 13:50:00,56.97,57.0,56.95,56.97,18502.0,51.0158,51.0427,50.9979,51.0158,18502.0
2022-11-07 13:55:00,56.98,57.03,56.98,57.01,14158.0,51.0248,51.0695,51.0248,51.0516,14158.0
2022-11-07 14:00:00,57.01,57.09,57.01,57.05,25451.0,51.0516,51.1233,51.0516,51.0874,25451.0
2022-11-07 14:05:00,57.05,57.06,57.01,57.05,13583.0,51.0874,51.0964,51.0516,51.0874,13583.0
2022-11-07 14:10:00,57.04,57.06,57.02,57.05,26091.0,51.0785,51.0964,51.0606,51.0874,26091.0
2022-11-07 14:15:00,57.05,57.07,57.01,57.02,30409.0,51.0874,51.1054,51.0516,51.0606,30409.0
2022-11-07 14:20:00,57.03,57.08,57.01,57.08,17953.0,51.0695,51.1143,51.0516,51.1143,17953.0
2022-11-07 14:25:00,57.07,57.08,57.01,57.02,29626.0,51.1054,51.1143,51.0516,51.0606,29626.0
2022-11-07 14:30:00,57.01,57.05,57.0,57.03,65792.0,51.0516,51.0874,51.0427,51.0695,65792.0
2022-11-07 14:35:00,57.03,57.06,57.02,57.05,22726.0,51.0695,51.0964,51.0606,51.0874,22726.0
2022-11-07 14:40:00,57.04,57.05,56.99,57.04,26057.0,51.0785,51.0874,51.0337,51.0785,26057.0
2022-11-07 14:45:00,57.04,57.1,57.03,57.08,36911.0,51.0785,51.1322,51.0695,51.1143,36911.0
2022-11-07 14:50:00,57.07,57.08,56.99,57.0,20423.0,51.1054,51.1143,51.0337,51.0427,20423.0
2022-11-07 14:55:00,57.0,57.02,56.97,56.99,25324.0,51.0427,51.0606,51.0158,51.0337,25324.0
2022-11-07 15:00:00,56.98,57.03,56.98,57.03,16152.0,51.0248,51.0695,51.0248,51.0695,16152.0
2022-11-07 15:05:00,57.03,57.03,56.97,57.0,25473.0,51.0695,51.0695,51.0158,51.0427,25473.0
2022-11-07 15:10:00,57.0,57.02,56.98,57.02,32094.0,51.0427,51.0606,51.0248,51.0606,32094.0
2022-11-07 15:15:00,57.02,57.03,57.0,57.02,29188.0,51.0606,51.0695,51.0427,51.0606,29188.0
2022-11-07 15:20:00,57.02,57.02,56.98,57.02,34827.0,51.0606,51.0606,51.0248,51.0606,34827.0
2022-11-07 15:25:00,57.02,57.02,56.98,57.02,31795.0,51.0606,51.0606,51.0248,51.0606,31795.0
2022-11-07 15:30:00,57.01,57.05,57.0,57.02,63973.0,51.0516,51.0874,51.0427,51.0606,63973.0
2022-11-07 15:35:00,57.02,57.02,56.93,56.97,53891.0,51.0606,51.0606,50.98,51.0158,53891.0
2022-11-07 15:40:00,56.98,57.0,56.95,56.97,87984.0,51.0248,51.0427,50.9979,51.0158,87984.0
2022-11-07 15:45:00,56.97,56.99,56.93,56.98,88032.0,51.0158,51.0337,50.98,51.0248,88032.0
2022-11-07 15:50:00,56.98,56.99,56.89,56.9,79151.0,51.0248,51.0337,50.9442,50.9531,79151.0
2022-11-07 15:55:00,56.91,56.91,56.84,56.86,211880.0,50.9621,50.9621,50.8994,50.9173,211880.0
2022-11-08 09:30:00,56.12,56.12,55.89,55.96,190265.0,50.2546,50.2546,50.0487,50.1114,190265.0
2022-11-08 09:35:00,55.95,55.98,55.88,55.97,71526.0,50.1024,50.1293,50.0397,50.1203,71526.0
2022-11-08 09:40:00,55.97,55.98,55.9,55.96,37539.0,50.1203,50.1293,50.0576,50.1114,37539.0
2022-11-08 09:45:00,55.96,56.03,55.88,55.99,61435.0,50.1114,50.174,50.0397,50.1382,61435.0
2022-11-08 09:50:00,55.98,56.01,55.89,55.97,58823.0,50.1293,50.1561,50.0487,50.1203,58823.0
2022-11-08 09:55:00,55.95,56.0,55.89,55.96,36636.0,50.1024,50.1472,50.0487,50.1114,36636.0
2022-11-08 10:00:00,55.96,56.02,55.94,55.97,39187.0,50.1114,50.1651,50.0935,50.1203,39187.0
2022-11-08 10:05:00,55.96,56.13,55.92,56.13,33666.0,50.1114,50.2636,50.0755,50.2636,33666.0
2022-11-08 10:10:00,56.12,56.12,56.0,56.08,14262.0,50.2546,50.2546,50.1472,50.2188,14262.0
2022-11-08 10:15:00,56.1,56.3,56.09,56.29,39995.0,50.2367,50.4158,50.2278,50.4069,39995.0
2022-11-08 10:20:00,56.29,56.3,56.22,56.24,23342.0,50.4069,50.4158,50.3442,50.3621,23342.0
2022-11-08 10:25:00,56.23,56.28,56.19,56.27,28629.0,50.3531,50.3979,50.3173,50.389,28629.0
2022-11-08 10:30:00,56.27,56.33,56.23,56.28,37182.0,50.389,50.4427,50.3531,50.3979,37182.0
2022-11-08 10:35:00,56.28,56.36,56.27,56.31,26228.0,50.3979,50.4696,50.389,50.4248,26228.0
2022-11-08 10:40:00,56.3,56.37,56.29,56.36,52645.0,50.4158,50.4785,50.4069,50.4696,52645.0
2022-11-08 10:45:00,56.37,56.48,56.35,56.47,41485.0,50.4785,50.577,50.4606,50.5681,41485.0
2022-11-08 10:50:00,56.47,56.47,56.34,56.35,25751.0,50.5681,50.5681,50.4516,50.4606,25751.0
2022-11-08 10:55:00,56.36,56.42,56.34,56.42,23233.0,50.4696,50.5233,50.4516,50.5233,23233.0
2022-11-08 11:00:00,56.42,56.45,56.35,56.39,66378.0,50.5233,50.5502,50.4606,50.4964,66378.0
2022-11-08 11:05:00,56.38,56.39,56.32,56.34,25428.0,50.4875,50.4964,50.4337,50.4516,25428.0
2022-11-08 11:10:00,56.35,56.48,56.35,56.48,36483.0,50.4606,50.577,50.4606,50.577,36483.0
2022-11-08 11:15:00,56.49,56.52,56.4,56.41,32224.0,50.586,50.6128,50.5054,50.5143,32224.0
2022-11-08 11:20:00,56.42,56.44,56.36,56.41,44333.0,50.5233,50.5412,50.4696,50.5143,44333.0
2022-11-08 11:25:00,56.41,56.45,56.37,56.39,44057.0,50.5143,50.5502,50.4785,50.4964,44057.0
2022-11-08 11:30:00,56.39,56.41,56.3,56.35,114455.0,50.4964,50.5143,50.4158,50.4606,114455.0
2022-11-08 11:35:00,56.35,56.41,56.35,56.4,42163.0,50.4606,50.5143,50.4606,50.5054,42163.0
2022-11-08 11:40:00,56.4,56.43,56.39,56.43,15855.0,50.5054,50.5322,50.4964,50.5322,15855.0
2022-11-08 11:45:00,56.43,56.44,56.38,56.39,22021.0,50.5322,50.5412,50.4875,50.4964,22021.0
2022-11-08 11:50:00,56.38,56.4,56.32,56.4,27783.0,50.4875,50.5054,50.4337,50.5054,27783.0
2022-11-08 11:55:00,56.39,56.39,56.33,56.35,16640.0,50.4964,50.4964,50.4427,50.4606,16640.0
2022-11-08 12:00:00,56.36,56.36,56.31,56.31,7557.0,50.4696,50.4696,50.4248,50.4248,7557.0
2022-11-08 12:05:00,56.31,56.32,56.23,56.23,17411.0,50.4248,50.4337,50.3531,50.3531,17411.0
2022-11-08 12:10:00,56.23,56.23,56.18,56.2,49191.0,50.3531,50.3531,50.3084,50.3263,49191.0
2022-11-08 12:15:00,56.2,56.24,56.17,56.23,17242.0,50.3263,50.3621,50.2994,50.3531,17242.0
2022-11-08 12:20:00,56.23,56.3,56.23,56.3,13525.0,50.3531,50.4158,50.3531,50.4158,13525.0
2022-11-08 12:25:00,56.3,56.31,56.27,56.27,33393.0,50.4158,50.4248,50.389,50.389,33393.0
2022-11-08 12:30:00,56.27,56.36,56.25,56.32,20066.0,50.389,50.4696,50.3711,50.4337,20066.0
2022-11-08 12:35:00,56.32,56.32,56.27,56.3,11024.0,50.4337,50.4337,50.389,50.4158,11024.0
2022-11-08 12:40:00,56.3,56.34,56.29,56.34,17825.0,50.4158,50.4516,50.4069,50.4516,17825.0
2022-11-08 12:45:00,56.34,56.38,56.33,56.35,9854.0,50.4516,50.4875,50.4427,50.4606,9854.0
2022-11-08 12:50:00,56.35,56.35,56.3,56.3,11690.0,50.4606,50.4606,50.4158,50.4158,11690.0
2022-11-08 12:55:00,56.3,56.33,56.26,56.3,23005.0,50.4158,50.4427,50.38,50.4158,23005.0
2022-11-08 13:00:00,56.29,56.34,56.27,56.34,10067.0,50.4069,50.4516,50.389,50.4516,10067.0
2022-11-08 13:05:00,56.34,56.37,56.28,56.33,26055.0,50.4516,50.4785,50.3979,50.4427,26055.0
2022-11-08 13:10:00,56.32,56.37,56.31,56.37,9939.0,50.4337,50.4785,50.4248,50.4785,9939.0
2022-11-08 13:15:00,56.36,56.36,56.26,56.26,27031.0,50.4696,50.4696,50.38,50.38,27031.0
2022-11-08 13:20:00,56.25,56.26,56.09,56.11,30656.0,50.3711,50.38,50.2278,50.2457,30656.0
2022-11-08 13:25:00,56.11,56.12,56.0,56.0,39916.0,50.2457,50.2546,50.1472,50.1472,39916.0
2022-11-08 13:30:00,56.0,56.0,55.93,55.98,82813.0,50.1472,50.1472,50.0845,50.1293,82813.0
2022-11-08 13:35:00,55.98,56.03,55.95,56.03,60144.0,50.1293,50.174,50.1024,50.174,60144.0
2022-11-08 13:40:00,56.03,56.1,56.03,56.08,20797.0,50.174,50.2367,50.174,50.2188,20797.0
2022-11-08 13:45:00,56.08,56.09,56.02,56.03,24465.0,50.2188,50.2278,50.1651,50.174,24465.0
2022-11-08 13:50:00,56.03,56.07,55.96,56.0,24795.0,50.174,50.2099,50.1114,50.1472,24795.0
2022-11-08 13:55:00,56.01,56.03,55.95,55.98,25278.0,50.1561,50.174,50.1024,50.1293,25278.0
2022-11-08 14:00:00,55.98,56.06,55.98,56.03,25341.0,50.1293,50.2009,50.1293,50.174,25341.0
2022-11-08 14:05:00,56.02,56.04,55.92,55.93,68631.0,50.1651,50.183,50.0755,50.0845,68631.0
2022-11-08 14:10:00,55.93,56.01,55.89,56.0,26448.0,50.0845,50.1561,50.0487,50.1472,26448.0
2022-11-08 14:15:00,56.01,56.13,55.99,56.11,41177.0,50.1561,50.2636,50.1382,50.2457,41177.0
2022-11-08 14:20:00,56.12,56.12,55.98,55.98,38628.0,50.2546,50.2546,50.1293,50.1293,38628.0
2022-11-08 14:25:00,55.98,55.99,55.84,55.85,28396.0,50.1293,50.1382,50.0039,50.0129,28396.0
2022-11-08 14:30:00,55.85,55.91,55.84,55.91,25149.0,50.0129,50.0666,50.0039,50.0666,25149.0
2022-11-08 14:35:00,55.92,56.05,55.9,56.04,18387.0,50.0755,50.192,50.0576,50.183,18387.0
2022-11-08 14:40:00,56.04,56.07,56.01,56.05,30660.0,50.183,50.2099,50.1561,50.192,30660.0
2022-11-08 14:45:00,56.05,56.14,56.03,56.14,27345.0,50.192,50.2725,50.174,50.2725,27345.0
2022-11-08 14:50:00,56.14,56.2,56.14,56.18,17289.0,50.2725,50.3263,50.2725,50.3084,17289.0
2022-11-08 14:55:00,56.19,56.23,56.18,56.19,21738.0,50.3173,50.3531,50.3084,50.3173,21738.0
2022-11-08 15:00:00,56.18,56.28,56.18,56.23,21910.0,50.3084,50.3979,50.3084,50.3531,21910.0
2022-11-08 15:05:00,56.23,56.23,56.18,56.22,40367.0,50.3531,50.3531,50.3084,50.3442,40367.0
2022-11-08 15:10:00,56.22,56.27,56.2,56.26,28094.0,50.3442,50.389,50.3263,50.38,28094.0
2022-11-08 15:15:00,56.27,56.32,56.24,56.32,27908.0,50.389,50.4337,50.3621,50.4337,27908.0
2022-11-08 15:20:00,56.32,56.36,56.3,56.34,25972.0,50.4337,50.4696,50.4158,50.4516,25972.0
2022-11-08 15:25:00,56.35,56.44,56.34,56.43,53674.0,50.4606,50.5412,50.4516,50.5322,53674.0
2022-11-08 15:30:00,56.43,56.49,56.41,56.46,95800.0,50.5322,50.586,50.5143,50.5591,95800.0
2022-11-08 15:35:00,56.46,56.47,56.41,56.45,53524.0,50.5591,50.5681,50.5143,50.5502,53524.0
2022-11-08 15:40:00,56.45,56.47,56.37,56.41,78197.0,50.5502,50.5681,50.4785,50.5143,78197.0
2022-11-08 15:45:00,56.4,56.49,56.37,56.37,134437.0,50.5054,50.586,50.4785,50.4785,134437.0
2022-11-08 15:50:00,56.38,56.43,56.33,56.34,197274.0,50.4875,50.5322,50.4427,50.4516,197274.0
2022-11-08 15:55:00,56.34,56.34,56.2,56.23,254241.0,50.4516,50.4516,50.3263,50.3531,254241.0
2022-11-09 09:30:00,54.3,54.39,54.22,54.28,230276.0,49.0826,49.164,49.0103,49.0646,230276.0
2022-11-09 09:35:00,54.26,54.3,54.21,54.29,156944.0,49.0465,49.0826,49.0013,49.0736,156944.0
2022-11-09 09:40:00,54.27,54.32,54.07,54.1,159229.0,49.0555,49.1007,48.8747,48.9018,159229.0
2022-11-09 09:45:00,54.09,54.21,54.08,54.13,175785.0,48.8928,49.0013,48.8838,48.929,175785.0
2022-11-09 09:50:00,54.13,54.14,54.04,54.09,91099.0,48.929,48.938,48.8476,48.8928,91099.0
2022-11-09 09:55:00,54.08,54.1,54.04,54.09,130575.0,48.8838,48.9018,48.8476,48.8928,130575.0
2022-11-09 10:00:00,54.09,54.5,54.08,54.42,177728.0,48.8928,49.2634,48.8838,49.1911,177728.0
2022-11-09 10:05:00,54.43,54.48,54.3,54.48,96637.0,49.2001,49.2453,49.0826,49.2453,96637.0
2022-11-09 10:10:00,54.48,54.52,54.36,54.38,72432.0,49.2453,49.2815,49.1369,49.1549,72432.0
2022-11-09 10:15:00,54.37,54.43,54.24,54.3,58892.0,49.1459,49.2001,49.0284,49.0826,58892.0
2022-11-09 10:20:00,54.29,54.33,54.24,54.26,32875.0,49.0736,49.1097,49.0284,49.0465,32875.0
2022-11-09 10:25:00,54.28,54.32,54.17,54.22,32360.0,49.0646,49.1007,48.9651,49.0103,32360.0
2022-11-09 10:30:00,54.22,54.37,54.1,54.13,44624.0,49.0103,49.1459,48.9018,48.929,44624.0
2022-11-09 10:35:00,54.13,54.17,54.02,54.02,25934.0,48.929,48.9651,48.8295,48.8295,25934.0
2022-11-09 10:40:00,54.01,54.02,53.85,53.98,45472.0,48.8205,48.8295,48.6759,48.7934,45472.0
2022-11-09 10:45:00,53.98,54.02,53.91,53.95,84603.0,48.7934,48.8295,48.7301,48.7663,84603.0
2022-11-09 10:50:00,53.95,53.95,53.8,53.81,55079.0,48.7663,48.7663,48.6307,48.6397,55079.0
2022-11-09 10:55:00,53.81,53.84,53.74,53.74,98473.0,48.6397,48.6668,48.5764,48.5764,98473.0
2022-11-09 11:00:00,53.75,53.77,53.64,53.69,258817.0,48.5855,48.6036,48.486,48.5312,258817.0
2022-11-09 11:05:00,53.69,53.83,53.68,53.83,204829.0,48.5312,48.6578,48.5222,48.6578,204829.0
2022-11-09 11:10:00,53.82,53.97,53.8,53.89,46603.0,48.6488,48.7843,48.6307,48.712,46603.0
2022-11-09 11:15:00,53.88,53.99,53.87,53.97,64536.0,48.703,48.8024,48.6939,48.7843,64536.0
2022-11-09 11:20:00,53.97,53.99,53.84,53.9,58621.0,48.7843,48.8024,48.6668,48.7211,58621.0
2022-11-09 11:25:00,53.93,54.04,53.92,53.98,50712.0,48.7482,48.8476,48.7391,48.7934,50712.0
2022-11-09 11:30:00,53.98,53.98,53.86,53.91,52757.0,48.7934,48.7934,48.6849,48.7301,52757.0
2022-11-09 11:35:00,53.92,53.93,53.84,53.84,35263.0,48.7391,48.7482,48.6668,48.6668,35263.0
2022-11-09 11:40:00,53.83,53.87,53.8,53.86,49923.0,48.6578,48.6939,48.6307,48.6849,49923.0
2022-11-09 11:45:00,53.86,53.91,53.84,53.89,33259.0,48.6849,48.7301,48.6668,48.712,33259.0
2022-11-09 11:50:00,53.89,53.92,53.87,53.91,23499.0,48.712,48.7391,48.6939,48.7301,23499.0
2022-11-09 11:55:00,53.92,53.94,53.81,53.84,50541.0,48.7391,48.7572,48.6397,48.6668,50541.0
2022-11-09 12:00:00,53.85,53.94,53.82,53.94,26617.0,48.6759,48.7572,48.6488,48.7572,26617.0
2022-11-09 12:05:00,53.94,53.94,53.88,53.92,51490.0,48.7572,48.7572,48.703,48.7391,51490.0
2022-11-09 12:10:00,53.93,53.93,53.84,53.91,25976.0,48.7482,48.7482,48.6668,48.7301,25976.0
2022-11-09 12:15:00,53.92,53.92,53.83,53.88,27743.0,48.7391,48.7391,48.6578,48.703,27743.0
2022-11-09 12:20:00,53.88,53.9,53.84,53.85,15860.0,48.703,48.7211,48.6668,48.6759,15860.0
2022-11-09 12:25:00,53.84,53.85,53.8,53.82,22147.0,48.6668,48.6759,48.6307,48.6488,22147.0
2022-11-09 12:30:00,53.83,53.9,53.83,53.9,12616.0,48.6578,48.7211,48.6578,48.7211,12616.0
2022-11-09 12:35:00,53.9,53.91,53.82,53.83,15753.0,48.7211,48.7301,48.6488,48.6578,15753.0
2022-11-09 12:40:00,53.83,53.85,53.78,53.8,29173.0,48.6578,48.6759,48.6126,48.6307,29173.0
2022-11-09 12:45:00,53.8,53.84,53.77,53.82,16727.0,48.6307,48.6668,48.6036,48.6488,16727.0
2022-11-09 12:50:00,53.84,53.93,53.84,53.91,66674.0,48.6668,48.7482,48.6668,48.7301,66674.0
2022-11-09 12:55:00,53.91,53.92,53.87,53.91,35028.0,48.7301,48.7391,48.6939,48.7301,35028.0
2022-11-09 13:00:00,53.91,53.92,53.78,53.78,20188.0,48.7301,48.7391,48.6126,48.6126,20188.0
2022-11-09 13:05:00,53.78,53.81,53.73,53.77,26380.0,48.6126,48.6397,48.5674,48.6036,26380.0
2022-11-09 13:10:00,53.77,53.81,53.71,53.74,33582.0,48.6036,48.6397,48.5493,48.5764,33582.0
2022-11-09 13:15:00,53.74,53.74,53.68,53.69,37379.0,48.5764,48.5764,48.5222,48.5312,37379.0
2022-11-09 13:20:00,53.68,53.71,53.63,53.63,15666.0,48.5222,48.5493,48.477,48.477,15666.0
2022-11-09 13:25:00,53.64,53.64,53.6,53.6,25085.0,48.486,48.486,48.4499,48.4499,25085.0
2022-11-09 13:30:00,53.61,53.61,53.5,53.5,31338.0,48.4589,48.4589,48.3595,48.3595,31338.0
2022-11-09 13:35:00,53.5,53.5,53.42,53.46,28030.0,48.3595,48.3595,48.2872,48.3233,28030.0
2022-11-09 13:40:00,53.46,53.53,53.44,53.48,21621.0,48.3233,48.3866,48.3053,48.3414,21621.0
2022-11-09 13:45:00,53.49,53.5,53.45,53.46,19227.0,48.3505,48.3595,48.3143,48.3233,19227.0
2022-11-09 13:50:00,53.46,53.46,53.4,53.42,13378.0,48.3233,48.3233,48.2691,48.2872,13378.0
2022-11-09 13:55:00,53.41,53.47,53.4,53.46,21251.0,48.2781,48.3324,48.2691,48.3233,21251.0
2022-11-09 14:00:00,53.47,53.48,53.41,53.47,19293.0,48.3324,48.3414,48.2781,48.3324,19293.0
2022-11-09 14:05:00,53.46,53.54,53.45,53.53,30444.0,48.3233,48.3957,48.3143,48.3866,30444.0
2022-11-09 14:10:00,53.55,53.56,53.49,53.54,14888.0,48.4047,48.4137,48.3505,48.3957,14888.0
2022-11-09 14:15:00,53.55,53.55,53.46,53.49,22047.0,48.4047,48.4047,48.3233,48.3505,22047.0
2022-11-09 14:20:00,53.48,53.51,53.4,53.44,47129.0,48.3414,48.3685,48.2691,48.3053,47129.0
2022-11-09 14:25:00,53.45,53.48,53.41,53.41,46458.0,48.3143,48.3414,48.2781,48.2781,46458.0
2022-11-09 14:30:00,53.41,53.41,53.29,53.3,30337.0,48.2781,48.2781,48.1697,48.1787,30337.0
2022-11-09 14:35:00,53.3,53.33,53.2,53.21,49684.0,48.1787,48.2058,48.0883,48.0974,49684.0
2022-11-09 14:40:00,53.2,53.27,53.18,53.24,39763.0,48.0883,48.1516,48.0702,48.1245,39763.0
2022-11-09 14:45:00,53.25,53.3,53.15,53.17,43772.0,48.1335,48.1787,48.0431,48.0612,43772.0
2022-11-09 14:50:00,53.16,53.17,53.06,53.16,62155.0,48.0522,48.0612,47.9618,48.0522,62155.0
2022-11-09 14:55:00,53.16,53.16,53.09,53.12,34373.0,48.0522,48.0522,47.9889,48.016,34373.0
2022-11-09 15:00:00,53.11,53.25,53.08,53.24,33092.0,48.007,48.1335,47.9799,48.1245,33092.0
2022-11-09 15:05:00,53.25,53.41,53.24,53.39,64143.0,48.1335,48.2781,48.1245,48.2601,64143.0
2022-11-09 15:10:00,53.39,53.41,53.26,53.26,32785.0,48.2601,48.2781,48.1426,48.1426,32785.0
2022-11-09 15:15:00,53.27,53.31,53.23,53.28,28775.0,48.1516,48.1878,48.1154,48.1606,28775.0
2022-11-09 15:20:00,53.28,53.29,53.16,53.16,34921.0,48.1606,48.1697,48.0522,48.0522,34921.0
2022-11-09 15:25:00,53.16,53.21,53.14,53.18,59919.0,48.0522,48.0974,48.0341,48.0702,59919.0
2022-11-09 15:30:00,53.19,53.19,53.08,53.12,117540.0,48.0793,48.0793,47.9799,48.016,117540.0
2022-11-09 15:35:00,53.13,53.15,53.07,53.07,52441.0,48.025,48.0431,47.9708,47.9708,52441.0
2022-11-09 15:40:00,53.07,53.14,53.04,53.09,77862.0,47.9708,48.0341,47.9437,47.9889,77862.0
2022-11-09 15:45:00,53.1,53.16,53.04,53.05,106595.0,47.9979,48.0522,47.9437,47.9527,106595.0
2022-11-09 15:50:00,53.05,53.15,53.03,53.09,161303.0,47.9527,48.0431,47.9347,47.9889,161303.0
2022-11-09 15:55:00,53.09,53.13,53.04,53.11,240218.0,47.9889,48.025,47.9437,48.007,240218.0
2022-11-10 09:30:00,54.49,54.5,54.05,54.12,413452.0,49.2544,49.2634,48.8567,48.9199,413452.0
2022-11-10 09:35:00,54.12,54.28,54.09,54.15,206680.0,48.9199,49.0646,48.8928,48.947,206680.0
2022-11-10 09:40:00,54.18,54.21,53.96,54.01,68769.0,48.9742,49.0013,48.7753,48.8205,68769.0
2022-11-10 09:45:00,54.01,54.28,53.98,54.23,103753.0,48.8205,49.0646,48.7934,49.0194,103753.0
2022-11-10 09:50:00,54.24,54.34,54.11,54.31,163453.0,49.0284,49.1188,48.9109,49.0917,163453.0
2022-11-10 09:55:00,54.32,54.33,54.2,54.26,84813.0,49.1007,49.1097,48.9922,49.0465,84813.0
2022-11-10 10:00:00,54.27,54.43,54.2,54.29,98333.0,49.0555,49.2001,48.9922,49.0736,98333.0
2022-11-10 10:05:00,54.3,54.54,54.26,54.47,110765.0,49.0826,49.2996,49.0465,49.2363,110765.0
2022-11-10 10:10:00,54.48,54.53,54.34,54.34,55344.0,49.2453,49.2905,49.1188,49.1188,55344.0
2022-11-10 10:15:00,54.33,54.42,54.28,54.39,103520.0,49.1097,49.1911,49.0646,49.164,103520.0
2022-11-10 10:20:00,54.39,54.61,54.38,54.59,181528.0,49.164,49.3628,49.1549,49.3448,181528.0
2022-11-10 10:25:00,54.58,54.73,54.47,54.73,73724.0,49.3357,49.4713,49.2363,49.4713,73724.0
2022-11-10 10:30:00,54.73,54.74,54.48,54.53,65012.0,49.4713,49.4804,49.2453,49.2905,65012.0
2022-11-10 10:35:00,54.52,54.58,54.45,54.5,51101.0,49.2815,49.3357,49.2182,49.2634,51101.0
2022-11-10 10:40:00,54.49,54.64,54.46,54.55,41646.0,49.2544,49.39,49.2273,49.3086,41646.0
2022-11-10 10:45:00,54.54,54.56,54.38,54.38,34428.0,49.2996,49.3176,49.1549,49.1549,34428.0
2022-11-10 10:50:00,54.38,54.4,54.24,54.29,72894.0,49.1549,49.173,49.0284,49.0736,72894.0
2022-11-10 10:55:00,54.29,54.41,54.26,54.4,51755.0,49.0736,49.1821,49.0465,49.173,51755.0
2022-11-10 11:00:00,54.41,54.43,54.29,54.33,41634.0,49.1821,49.2001,49.0736,49.1097,41634.0
2022-11-10 11:05:00,54.33,54.39,54.26,54.26,37067.0,49.1097,49.164,49.0465,49.0465,37067.0
2022-11-10 11:10:00,54.26,54.34,54.16,54.19,51723.0,49.0465,49.1188,48.9561,48.9832,51723.0
2022-11-10 11:15:00,54.19,54.21,54.1,54.12,65959.0,48.9832,49.0013,48.9018,48.9199,65959.0
2022-11-10 11:20:00,54.14,54.26,54.13,54.13,41516.0,48.938,49.0465,48.929,48.929,41516.0
2022-11-10 11:25:00,54.12,54.16,54.1,54.13,71118.0,48.9199,48.9561,48.9018,48.929,71118.0
2022-11-10 11:30:00,54.12,54.13,53.99,54.05,157385.0,48.9199,48.929,48.8024,48.8567,157385.0
2022-11-10 11:35:00,54.05,54.06,53.97,53.99,67374.0,48.8567,48.8657,48.7843,48.8024,67374.0
2022-11-10 11:40:00,53.99,54.02,53.94,53.95,24688.0,48.8024,48.8295,48.7572,48.7663,24688.0
2022-11-10 11:45:00,53.95,53.96,53.89,53.91,43012.0,48.7663,48.7753,48.712,48.7301,43012.0
2022-11-10 11:50:00,53.9,53.93,53.87,53.87,48920.0,48.7211,48.7482,48.6939,48.6939,48920.0
2022-11-10 11:55:00,53.88,53.94,53.86,53.91,29387.0,48.703,48.7572,48.6849,48.7301,29387.0
2022-11-10 12:00:00,53.9,53.9,53.79,53.79,27915.0,48.7211,48.7211,48.6216,48.6216,27915.0
2022-11-10 12:05:00,53.79,53.83,53.77,53.82,61778.0,48.6216,48.6578,48.6036,48.6488,61778.0
2022-11-10 12:10:00,53.82,53.9,53.81,53.88,25514.0,48.6488,48.7211,48.6397,48.703,25514.0
2022-11-10 12:15:00,53.88,53.95,53.88,53.92,27934.0,48.703,48.7663,48.703,48.7391,27934.0
2022-11-10 12:20:00,53.92,53.92,53.8,53.83,25566.0,48.7391,48.7391,48.6307,48.6578,25566.0
2022-11-10 12:25:00,53.82,53.82,53.68,53.71,13999.0,48.6488,48.6488,48.5222,48.5493,13999.0
2022-11-10 12:30:00,53.72,53.72,53.56,53.58,30122.0,48.5584,48.5584,48.4137,48.4318,30122.0
2022-11-10 12:35:00,53.59,53.7,53.57,53.65,17057.0,48.4409,48.5403,48.4228,48.4951,17057.0
2022-11-10 12:40:00,53.65,53.69,53.62,53.69,18982.0,48.4951,48.5312,48.468,48.5312,18982.0
2022-11-10 12:45:00,53.69,53.73,53.65,53.71,15647.0,48.5312,48.5674,48.4951,48.5493,15647.0
2022-11-10 12:50:00,53.73,53.74,53.64,53.65,12701.0,48.5674,48.5764,48.486,48.4951,12701.0
2022-11-10 12:55:00,53.62,53.65,53.6,53.6,15655.0,48.468,48.4951,48.4499,48.4499,15655.0
2022-11-10 13:00:00,53.61,53.72,53.61,53.71,22313.0,48.4589,48.5584,48.4589,48.5493,22313.0
2022-11-10 13:05:00,53.71,53.74,53.69,53.73,14838.0,48.5493,48.5764,48.5312,48.5674,14838.0
2022-11-10 13:10:00,53.72,53.78,53.72,53.78,18930.0,48.5584,48.6126,48.5584,48.6126,18930.0
2022-11-10 13:15:00,53.79,53.79,53.75,53.78,16951.0,48.6216,48.6216,48.5855,48.6126,16951.0
2022-11-10 13:20:00,53.77,53.77,53.67,53.73,13596.0,48.6036,48.6036,48.5132,48.5674,13596.0
2022-11-10 13:25:00,53.72,53.74,53.68,53.71,17966.0,48.5584,48.5764,48.5222,48.5493,17966.0
2022-11-10 13:30:00,53.72,53.76,53.67,53.7,10309.0,48.5584,48.5945,48.5132,48.5403,10309.0
2022-11-10 13:35:00,53.71,53.81,53.66,53.8,17336.0,48.5493,48.6397,48.5041,48.6307,17336.0
2022-11-10 13:40:00,53.8,53.85,53.77,53.82,26000.0,48.6307,48.6759,48.6036,48.6488,26000.0
2022-11-10 13:45:00,53.82,53.85,53.78,53.81,19554.0,48.6488,48.6759,48.6126,48.6397,19554.0
2022-11-10 13:50:00,53.8,53.8,53.7,53.71,13619.0,48.6307,48.6307,48.5403,48.5493,13619.0
2022-11-10 13:55:00,53.71,53.76,53.69,53.75,15425.0,48.5493,48.5945,48.5312,48.5855,15425.0
2022-11-10 14:00:00,53.74,53.77,53.71,53.77,20713.0,48.5764,48.6036,48.5493,48.6036,20713.0
2022-11-10 14:05:00,53.77,53.81,53.76,53.76,23216.0,48.6036,48.6397,48.5945,48.5945,23216.0
2022-11-10 14:10:00,53.75,53.76,53.72,53.73,16301.0,48.5855,48.5945,48.5584,48.5674,16301.0
2022-11-10 14:15:00,53.73,53.75,53.72,53.75,25338.0,48.5674,48.5855,48.5584,48.5855,25338.0
2022-11-10 14:20:00,53.74,53.76,53.72,53.76,18920.0,48.5764,48.5945,48.5584,48.5945,18920.0
2022-11-10 14:25:00,53.75,53.83,53.73,53.81,23400.0,48.5855,48.6578,48.5674,48.6397,23400.0
2022-11-10 14:30:00,53.81,53.87,53.8,53.82,20121.0,48.6397,48.6939,48.6307,48.6488,20121.0
2022-11-10 14:35:00,53.82,53.85,53.79,53.84,17848.0,48.6488,48.6759,48.6216,48.6668,17848.0
2022-11-10 14:40:00,53.84,53.85,53.82,53.84,27150.0,48.6668,48.6759,48.6488,48.6668,27150.0
2022-11-10 14:45:00,53.84,53.89,53.84,53.88,49254.0,48.6668,48.712,48.6668,48.703,49254.0
2022-11-10 14:50:00,53.87,53.9,53.86,53.87,30580.0,48.6939,48.7211,48.6849,48.6939,30580.0
2022-11-10 14:55:00,53.86,53.9,53.85,53.88,13289.0,48.6849,48.7211,48.6759,48.703,13289.0
2022-11-10 15:00:00,53.88,53.9,53.87,53.88,11807.0,48.703,48.7211,48.6939,48.703,11807.0
2022-11-10 15:05:00,53.88,53.91,53.86,53.88,11215.0,48.703,48.7301,48.6849,48.703,11215.0
2022-11-10 15:10:00,53.88,53.91,53.87,53.89,36750.0,48.703,48.7301,48.6939,48.712,36750.0
2022-11-10 15:15:00,53.88,53.92,53.87,53.88,38781.0,48.703,48.7391,48.6939,48.703,38781.0
2022-11-10 15:20:00,53.88,53.89,53.85,53.87,32749.0,48.703,48.712,48.6759,48.6939,32749.0
2022-11-10 15:25:00,53.86,53.87,53.82,53.86,33377.0,48.6849,48.6939,48.6488,48.6849,33377.0
2022-11-10 15:30:00,53.85,53.85,53.76,53.78,44841.0,48.6759,48.6759,48.5945,48.6126,44841.0
2022-11-10 15:35:00,53.78,53.78,53.74,53.78,44421.0,48.6126,48.6126,48.5764,48.6126,44421.0
2022-11-10 15:40:00,53.77,53.83,53.76,53.8,49400.0,48.6036,48.6578,48.5945,48.6307,49400.0
2022-11-10 15:45:00,53.8,53.88,53.79,53.87,58208.0,48.6307,48.703,48.6216,48.6939,58208.0
2022-11-10 15:50:00,53.87,53.94,53.86,53.91,114577.0,48.6939,48.7572,48.6849,48.7301,114577.0
2022-11-10 15:55:00,53.92,53.94,53.83,53.89,262934.0,48.7391,48.7572,48.6578,48.712,262934.0
2022-11-11 09:30:00,55.59,55.65,55.39,55.45,185695.0,50.2487,50.3029,50.0679,50.1221,185695.0
2022-11-11 09:35:00,55.44,55.54,55.33,55.33,113322.0,50.1131,50.2035,50.0137,50.0137,113322.0
2022-11-11 09:40:00,55.33,55.44,55.2,55.26,98991.0,50.0137,50.1131,49.8962,49.9504,98991.0
2022-11-11 09:45:00,55.28,55.38,55.2,55.21,56301.0,49.9685,50.0589,49.8962,49.9052,56301.0
2022-11-11 09:50:00,55.2,55.35,55.2,55.32,85261.0,49.8962,50.0317,49.8962,50.0046,85261.0
2022-11-11 09:55:00,55.32,55.41,55.24,55.33,90835.0,50.0046,50.086,49.9323,50.0137,90835.0
2022-11-11 10:00:00,55.29,55.65,55.17,55.53,128996.0,49.9775,50.3029,49.869,50.1944,128996.0
2022-11-11 10:05:00,55.54,55.68,55.44,55.59,69892.0,50.2035,50.33,50.1131,50.2487,69892.0
2022-11-11 10:10:00,55.6,55.65,55.53,55.62,68556.0,50.2577,50.3029,50.1944,50.2758,68556.0
2022-11-11 10:15:00,55.62,55.62,55.49,55.58,131373.0,50.2758,50.2758,50.1583,50.2396,131373.0
2022-11-11 10:20:00,55.58,55.64,55.56,55.6,110332.0,50.2396,50.2939,50.2216,50.2577,110332.0
2022-11-11 10:25:00,55.59,55.71,55.57,55.66,42842.0,50.2487,50.3572,50.2306,50.312,42842.0
2022-11-11 10:30:00,55.66,55.69,55.63,55.68,123073.0,50.312,50.3391,50.2848,50.33,123073.0
2022-11-11 10:35:00,55.68,55.72,55.62,55.65,76706.0,50.33,50.3662,50.2758,50.3029,76706.0
2022-11-11 10:40:00,55.65,55.66,55.51,55.61,48887.0,50.3029,50.312,50.1764,50.2668,48887.0
2022-11-11 10:45:00,55.6,55.64,55.53,55.6,71080.0,50.2577,50.2939,50.1944,50.2577,71080.0
2022-11-11 10:50:00,55.6,55.71,55.6,55.68,41880.0,50.2577,50.3572,50.2577,50.33,41880.0
2022-11-11 10:55:00,55.67,55.67,55.59,55.6,32920.0,50.321,50.321,50.2487,50.2577,32920.0
2022-11-11 11:00:00,55.61,55.71,55.6,55.68,59495.0,50.2668,50.3572,50.2577,50.33,59495.0
2022-11-11 11:05:00,55.69,55.69,55.46,55.49,55705.0,50.3391,50.3391,50.1312,50.1583,55705.0
2022-11-11 11:10:00,55.49,55.51,55.4,55.47,134390.0,50.1583,50.1764,50.0769,50.1402,134390.0
2022-11-11 11:15:00,55.46,55.53,55.44,55.51,48131.0,50.1312,50.1944,50.1131,50.1764,48131.0
2022-11-11 11:20:00,55.51,55.53,55.45,55.46,98228.0,50.1764,50.1944,50.1221,50.1312,98228.0
2022-11-11 11:25:00,55.46,55.56,55.45,55.49,104333.0,50.1312,50.2216,50.1221,50.1583,104333.0
2022-11-11 11:30:00,55.48,55.49,55.39,55.42,130643.0,50.1493,50.1583,50.0679,50.095,130643.0
2022-11-11 11:35:00,55.42,55.5,55.4,55.48,78834.0,50.095,50.1673,50.0769,50.1493,78834.0
2022-11-11 11:40:00,55.47,55.55,55.43,55.51,40690.0,50.1402,50.2125,50.1041,50.1764,40690.0
2022-11-11 11:45:00,55.51,55.51,55.33,55.41,32186.0,50.1764,50.1764,50.0137,50.086,32186.0
2022-11-11 11:50:00,55.41,55.48,55.39,55.41,23401.0,50.086,50.1493,50.0679,50.086,23401.0
2022-11-11 11:55:00,55.41,55.44,55.36,55.4,14094.0,50.086,50.1131,50.0408,50.0769,14094.0
2022-11-11 12:00:00,55.39,55.42,55.35,55.38,23382.0,50.0679,50.095,50.0317,50.0589,23382.0
2022-11-11 12:05:00,55.39,55.39,55.32,55.35,30708.0,50.0679,50.0679,50.0046,50.0317,30708.0
2022-11-11 12:10:00,55.35,55.45,55.34,55.43,29250.0,50.0317,50.1221,50.0227,50.1041,29250.0
2022-11-11 12:15:00,55.43,55.49,55.42,55.48,32360.0,50.1041,50.1583,50.095,50.1493,32360.0
2022-11-11 12:20:00,55.49,55.55,55.46,55.54,38495.0,50.1583,50.2125,50.1312,50.2035,38495.0
2022-11-11 12:25:00,55.53,55.55,55.51,55.51,29373.0,50.1944,50.2125,50.1764,50.1764,29373.0
2022-11-11 12:30:00,55.51,55.66,55.51,55.66,45665.0,50.1764,50.312,50.1764,50.312,45665.0
2022-11-11 12:35:00,55.65,55.72,55.64,55.7,31439.0,50.3029,50.3662,50.2939,50.3481,31439.0
2022-11-11 12:40:00,55.7,55.71,55.66,55.69,37101.0,50.3481,50.3572,50.312,50.3391,37101.0
2022-11-11 12:45:00,55.69,55.69,55.62,55.62,14014.0,50.3391,50.3391,50.2758,50.2758,14014.0
2022-11-11 12:50:00,55.62,55.69,55.59,55.66,29321.0,50.2758,50.3391,50.2487,50.312,29321.0
2022-11-11 12:55:00,55.66,55.72,55.64,55.69,33736.0,50.312,50.3662,50.2939,50.3391,33736.0
2022-11-11 13:00:00,55.69,55.72,55.69,55.71,8566.0,50.3391,50.3662,50.3391,50.3572,8566.0
2022-11-11 13:05:00,55.7,55.73,55.67,55.68,48564.0,50.3481,50.3752,50.321,50.33,48564.0
2022-11-11 13:10:00,55.68,55.72,55.66,55.67,23395.0,50.33,50.3662,50.312,50.321,23395.0
2022-11-11 13:15:00,55.66,55.71,55.64,55.71,22496.0,50.312,50.3572,50.2939,50.3572,22496.0
2022-11-11 13:20:00,55.71,55.72,55.69,55.72,30576.0,50.3572,50.3662,50.3391,50.3662,30576.0
2022-11-11 13:25:00,55.72,55.82,55.71,55.8,36472.0,50.3662,50.4566,50.3572,50.4385,36472.0
2022-11-11 13:30:00,55.8,55.82,55.78,55.8,13817.0,50.4385,50.4566,50.4204,50.4385,13817.0
2022-11-11 13:35:00,55.8,55.83,55.78,55.8,21352.0,50.4385,50.4656,50.4204,50.4385,21352.0
2022-11-11 13:40:00,55.79,55.82,55.75,55.8,18507.0,50.4295,50.4566,50.3933,50.4385,18507.0
2022-11-11 13:45:00,55.81,55.88,55.79,55.88,11511.0,50.4475,50.5108,50.4295,50.5108,11511.0
2022-11-11 13:50:00,55.87,55.92,55.85,55.89,23680.0,50.5018,50.547,50.4837,50.5199,23680.0
2022-11-11 13:55:00,55.89,55.89,55.84,55.85,23892.0,50.5199,50.5199,50.4747,50.4837,23892.0
2022-11-11 14:00:00,55.84,55.89,55.83,55.88,28137.0,50.4747,50.5199,50.4656,50.5108,28137.0
2022-11-11 14:05:00,55.87,55.97,55.87,55.96,31636.0,50.5018,50.5922,50.5018,50.5831,31636.0
2022-11-11 14:10:00,55.96,55.96,55.92,55.95,22184.0,50.5831,50.5831,50.547,50.5741,22184.0
2022-11-11 14:15:00,55.95,55.96,55.82,55.82,26010.0,50.5741,50.5831,50.4566,50.4566,26010.0
2022-11-11 14:20:00,55.82,55.92,55.82,55.9,30507.0,50.4566,50.547,50.4566,50.5289,30507.0
2022-11-11 14:25:00,55.89,55.99,55.86,55.97,41133.0,50.5199,50.6102,50.4927,50.5922,41133.0
2022-11-11 14:30:00,55.98,56.0,55.94,55.95,55215.0,50.6012,50.6193,50.5651,50.5741,55215.0
2022-11-11 14:35:00,55.95,55.96,55.89,55.91,97163.0,50.5741,50.5831,50.5199,50.5379,97163.0
2022-11-11 14:40:00,55.91,55.93,55.83,55.84,86694.0,50.5379,50.556,50.4656,50.4747,86694.0
2022-11-11 14:45:00,55.84,55.89,55.84,55.85,26729.0,50.4747,50.5199,50.4747,50.4837,26729.0
2022-11-11 14:50:00,55.87,55.89,55.85,55.87,16064.0,50.5018,50.5199,50.4837,50.5018,16064.0
2022-11-11 14:55:00,55.87,55.9,55.85,55.89,22716.0,50.5018,50.5289,50.4837,50.5199,22716.0
2022-11-11 15:00:00,55.89,55.89,55.75,55.77,30271.0,50.5199,50.5199,50.3933,50.4114,30271.0
2022-11-11 15:05:00,55.78,55.78,55.73,55.77,30871.0,50.4204,50.4204,50.3752,50.4114,30871.0
2022-11-11 15:10:00,55.77,55.79,55.74,55.77,36792.0,50.4114,50.4295,50.3843,50.4114,36792.0
2022-11-11 15:15:00,55.76,55.91,55.73,55.91,69487.0,50.4023,50.5379,50.3752,50.5379,69487.0
2022-11-11 15:20:00,55.91,55.92,55.86,55.89,44980.0,50.5379,50.547,50.4927,50.5199,44980.0
2022-11-11 15:25:00,55.89,55.94,55.87,55.91,52074.0,50.5199,50.5651,50.5018,50.5379,52074.0
2022-11-11 15:30:00,55.91,55.92,55.83,55.85,64105.0,50.5379,50.547,50.4656,50.4837,64105.0
2022-11-11 15:35:00,55.84,55.88,55.8,55.87,45966.0,50.4747,50.5108,50.4385,50.5018,45966.0
2022-11-11 15:40:00,55.86,55.91,55.85,55.86,63413.0,50.4927,50.5379,50.4837,50.4927,63413.0
2022-11-11 15:45:00,55.86,55.92,55.8,55.8,78854.0,50.4927,50.547,50.4385,50.4385,78854.0
2022-11-11 15:50:00,55.8,55.87,55.78,55.79,104489.0,50.4385,50.5018,50.4204,50.4295,104489.0
2022-11-11 15:55:00,55.79,55.8,55.69,55.77,150398.0,50.4295,50.4385,50.3391,50.4114,150398.0
2022-11-14 09:30:00,54.97,55.23,54.94,55.07,130617.0,49.6883,49.9233,49.6611,49.7786,130617.0
2022-11-14 09:35:00,55.09,55.2,55.07,55.16,46366.0,49.7967,49.8962,49.7786,49.86,46366.0
2022-11-14 09:40:00,55.16,55.2,54.99,55.04,47613.0,49.86,49.8962,49.7063,49.7515,47613.0
2022-11-14 09:45:00,55.04,55.09,54.98,55.06,41365.0,49.7515,49.7967,49.6973,49.7696,41365.0
2022-11-14 09:50:00,55.04,55.06,54.91,55.0,49795.0,49.7515,49.7696,49.634,49.7154,49795.0
2022-11-14 09:55:00,55.0,55.1,54.97,54.98,37772.0,49.7154,49.8058,49.6883,49.6973,37772.0
2022-11-14 10:00:00,54.99,55.14,54.99,55.07,48456.0,49.7063,49.8419,49.7063,49.7786,48456.0
2022-11-14 10:05:00,55.07,55.13,55.01,55.13,40067.0,49.7786,49.8329,49.7244,49.8329,40067.0
2022-11-14 10:10:00,55.13,55.22,55.1,55.21,83581.0,49.8329,49.9142,49.8058,49.9052,83581.0
2022-11-14 10:15:00,55.21,55.31,55.2,55.26,42305.0,49.9052,49.9956,49.8962,49.9504,42305.0
2022-11-14 10:20:00,55.25,55.32,55.23,55.24,39074.0,49.9414,50.0046,49.9233,49.9323,39074.0
2022-11-14 10:25:00,55.23,55.28,55.19,55.24,42062.0,49.9233,49.9685,49.8871,49.9323,42062.0
2022-11-14 10:30:00,55.23,55.35,55.23,55.32,30520.0,49.9233,50.0317,49.9233,50.0046,30520.0
2022-11-14 10:35:00,55.32,55.36,55.29,55.3,21501.0,50.0046,50.0408,49.9775,49.9865,21501.0
2022-11-14 10:40:00,55.3,55.37,55.28,55.32,21654.0,49.9865,50.0498,49.9685,50.0046,21654.0
2022-11-14 10:45:00,55.33,55.35,55.29,55.34,33880.0,50.0137,50.0317,49.9775,50.0227,33880.0
2022-11-14 10:50:00,55.34,55.41,55.3,55.31,24699.0,50.0227,50.086,49.9865,49.9956,24699.0
2022-11-14 10:55:00,55.3,55.35,55.27,55.35,20979.0,49.9865,50.0317,49.9594,50.0317,20979.0
2022-11-14 11:00:00,55.34,55.38,55.31,55.37,49233.0,50.0227,50.0589,49.9956,50.0498,49233.0
2022-11-14 11:05:00,55.38,55.41,55.33,55.33,32315.0,50.0589,50.086,50.0137,50.0137,32315.0
2022-11-14 11:10:00,55.33,55.33,55.25,55.29,82252.0,50.0137,50.0137,49.9414,49.9775,82252.0
2022-11-14 11:15:00,55.29,55.31,55.21,55.26,54237.0,49.9775,49.9956,49.9052,49.9504,54237.0
2022-11-14 11:20:00,55.25,55.27,55.16,55.18,31977.0,49.9414,49.9594,49.86,49.8781,31977.0
2022-11-14 11:25:00,55.18,55.31,55.15,55.29,30467.0,49.8781,49.9956,49.851,49.9775,30467.0
2022-11-14 11:30:00,55.29,55.33,55.22,55.33,101520.0,49.9775,50.0137,49.9142,50.0137,101520.0
2022-11-14 11:35:00,55.35,55.4,55.3,55.38,45598.0,50.0317,50.0769,49.9865,50.0589,45598.0
2022-11-14 11:40:00,55.38,55.4,55.31,55.37,24158.0,50.0589,50.0769,49.9956,50.0498,24158.0
2022-11-14 11:45:00,55.38,55.38,55.28,55.3,20461.0,50.0589,50.0589,49.9685,49.9865,20461.0
2022-11-14 11:50:00,55.29,55.31,55.21,55.22,30796.0,49.9775,49.9956,49.9052,49.9142,30796.0
2022-11-14 11:55:00,55.23,55.28,55.22,55.26,25308.0,49.9233,49.9685,49.9142,49.9504,25308.0
2022-11-14 12:00:00,55.26,55.32,55.23,55.32,11615.0,49.9504,50.0046,49.9233,50.0046,11615.0
2022-11-14 12:05:00,55.3,55.33,55.3,55.31,12774.0,49.9865,50.0137,49.9865,49.9956,12774.0
2022-11-14 12:10:00,55.31,55.34,55.28,55.3,18776.0,49.9956,50.0227,49.9685,49.9865,18776.0
2022-11-14 12:15:00,55.28,55.3,55.22,55.22,28343.0,49.9685,49.9865,49.9142,49.9142,28343.0
2022-11-14 12:20:00,55.22,55.22,55.15,55.17,17471.0,49.9142,49.9142,49.851,49.869,17471.0
2022-11-14 12:25:00,55.17,55.24,55.17,55.23,12037.0,49.869,49.9323,49.869,49.9233,12037.0
2022-11-14 12:30:00,55.21,55.26,55.2,55.23,11293.0,49.9052,49.9504,49.8962,49.9233,11293.0
2022-11-14 12:35:00,55.23,55.29,55.22,55.27,11874.0,49.9233,49.9775,49.9142,49.9594,11874.0
2022-11-14 12:40:00,55.27,55.27,55.18,55.21,12036.0,49.9594,49.9594,49.8781,49.9052,12036.0
2022-11-14 12:45:00,55.21,55.23,55.18,55.19,8765.0,49.9052,49.9233,49.8781,49.8871,8765.0
2022-11-14 12:50:00,55.19,55.2,55.05,55.09,24880.0,49.8871,49.8962,49.7606,49.7967,24880.0
2022-11-14 12:55:00,55.08,55.09,55.03,55.08,19132.0,49.7877,49.7967,49.7425,49.7877,19132.0
2022-11-14 13:00:00,55.08,55.1,55.05,55.05,27769.0,49.7877,49.8058,49.7606,49.7606,27769.0
2022-11-14 13:05:00,55.05,55.09,55.02,55.04,33626.0,49.7606,49.7967,49.7335,49.7515,33626.0
2022-11-14 13:10:00,55.05,55.09,55.03,55.09,14408.0,49.7606,49.7967,49.7425,49.7967,14408.0
2022-11-14 13:15:00,55.08,55.09,55.06,55.07,20765.0,49.7877,49.7967,49.7696,49.7786,20765.0
2022-11-14 13:20:00,55.07,55.14,55.07,55.13,15275.0,49.7786,49.8419,49.7786,49.8329,15275.0
2022-11-14 13:25:00,55.12,55.22,55.12,55.21,12904.0,49.8238,49.9142,49.8238,49.9052,12904.0
2022-11-14 13:30:00,55.21,55.23,55.19,55.23,9698.0,49.9052,49.9233,49.8871,49.9233,9698.0
2022-11-14 13:35:00,55.25,55.27,55.22,55.23,16950.0,49.9414,49.9594,49.9142,49.9233,16950.0
2022-11-14 13:40:00,55.23,55.26,55.21,55.26,5039.0,49.9233,49.9504,49.9052,49.9504,5039.0
2022-11-14 13:45:00,55.25,55.29,55.24,55.28,26645.0,49.9414,49.9775,49.9323,49.9685,26645.0
2022-11-14 13:50:00,55.28,55.31,55.27,55.28,12151.0,49.9685,49.9956,49.9594,49.9685,12151.0
2022-11-14 13:55:00,55.28,55.31,55.26,55.29,12737.0,49.9685,49.9956,49.9504,49.9775,12737.0
2022-11-14 14:00:00,55.3,55.33,55.28,55.31,14706.0,49.9865,50.0137,49.9685,49.9956,14706.0
2022-11-14 14:05:00,55.3,55.3,55.26,55.28,7542.0,49.9865,49.9865,49.9504,49.9685,7542.0
2022-11-14 14:10:00,55.28,55.31,55.25,55.28,9522.0,49.9685,49.9956,49.9414,49.9685,9522.0
2022-11-14 14:15:00,55.28,55.29,55.24,55.27,18319.0,49.9685,49.9775,49.9323,49.9594,18319.0
2022-11-14 14:20:00,55.27,55.3,55.24,55.28,16873.0,49.9594,49.9865,49.9323,49.9685,16873.0
2022-11-14 14:25:00,55.28,55.3,55.23,55.29,16219.0,49.9685,49.9865,49.9233,49.9775,16219.0
2022-11-14 14:30:00,55.29,55.29,55.2,55.22,33377.0,49.9775,49.9775,49.8962,49.9142,33377.0
2022-11-14 14:35:00,55.22,55.28,55.21,55.23,15906.0,49.9142,49.9685,49.9052,49.9233,15906.0
2022-11-14 14:40:00,55.24,55.24,55.2,55.21,15293.0,49.9323,49.9323,49.8962,49.9052,15293.0
2022-11-14 14:45:00,55.21,55.23,55.09,55.12,83214.0,49.9052,49.9233,49.7967,49.8238,83214.0
2022-11-14 14:50:00,55.12,55.18,55.06,55.07,58158.0,49.8238,49.8781,49.7696,49.7786,58158.0
2022-11-14 14:55:00,55.07,55.1,55.05,55.05,21780.0,49.7786,49.8058,49.7606,49.7606,21780.0
2022-11-14 15:00:00,55.05,55.11,55.05,55.06,35179.0,49.7606,49.8148,49.7606,49.7696,35179.0
2022-11-14 15:05:00,55.06,55.06,54.99,55.0,47930.0,49.7696,49.7696,49.7063,49.7154,47930.0
2022-11-14 15:10:00,54.99,54.99,54.88,54.9,40787.0,49.7063,49.7063,49.6069,49.625,40787.0
2022-11-14 15:15:00,54.9,54.95,54.9,54.93,27505.0,49.625,49.6702,49.625,49.6521,27505.0
2022-11-14 15:20:00,54.94,55.0,54.93,55.0,31091.0,49.6611,49.7154,49.6521,49.7154,31091.0
2022-11-14 15:25:00,55.0,55.02,54.98,54.98,40778.0,49.7154,49.7335,49.6973,49.6973,40778.0
2022-11-14 15:30:00,54.99,55.11,54.97,55.09,59835.0,49.7063,49.8148,49.6883,49.7967,59835.0
2022-11-14 15:35:00,55.08,55.09,55.02,55.08,64945.0,49.7877,49.7967,49.7335,49.7877,64945.0
2022-11-14 15:40:00,55.08,55.09,54.99,54.99,40875.0,49.7877,49.7967,49.7063,49.7063,40875.0
2022-11-14 15:45:00,55.0,55.01,54.87,54.88,66986.0,49.7154,49.7244,49.5979,49.6069,66986.0
2022-11-14 15:50:00,54.89,54.92,54.81,54.82,98599.0,49.6159,49.6431,49.5436,49.5527,98599.0
2022-11-14 15:55:00,54.82,54.82,54.66,54.68,176234.0,49.5527,49.5527,49.408,49.4261,176234.0
2022-11-15 09:30:00,56.27,56.28,55.95,56.05,258953.0,50.8633,50.8724,50.5741,50.6645,258953.0
2022-11-15 09:35:00,56.04,56.17,56.03,56.11,121014.0,50.6554,50.773,50.6464,50.7187,121014.0
2022-11-15 09:40:00,56.1,56.2,56.06,56.07,46973.0,50.7097,50.8001,50.6735,50.6826,46973.0
2022-11-15 09:45:00,56.07,56.12,55.98,56.12,65790.0,50.6826,50.7278,50.6012,50.7278,65790.0
2022-11-15 09:50:00,56.12,56.25,56.07,56.18,97398.0,50.7278,50.8453,50.6826,50.782,97398.0
2022-11-15 09:55:00,56.18,56.35,56.17,56.26,105746.0,50.782,50.9357,50.773,50.8543,105746.0
2022-11-15 10:00:00,56.26,56.32,56.2,56.26,73846.0,50.8543,50.9085,50.8001,50.8543,73846.0
2022-11-15 10:05:00,56.28,56.34,56.21,56.34,64281.0,50.8724,50.9266,50.8091,50.9266,64281.0
2022-11-15 10:10:00,56.33,56.36,56.26,56.32,54847.0,50.9176,50.9447,50.8543,50.9085,54847.0
2022-11-15 10:15:00,56.33,56.41,56.32,56.33,77122.0,50.9176,50.9899,50.9085,50.9176,77122.0
2022-11-15 10:20:00,56.33,56.44,56.3,56.42,81939.0,50.9176,51.017,50.8905,50.9989,81939.0
2022-11-15 10:25:00,56.42,56.48,56.4,56.43,40890.0,50.9989,51.0532,50.9809,51.008,40890.0
2022-11-15 10:30:00,56.43,56.49,56.38,56.44,53026.0,51.008,51.0622,50.9628,51.017,53026.0
2022-11-15 10:35:00,56.45,56.45,56.31,56.36,43945.0,51.0261,51.0261,50.8995,50.9447,43945.0
2022-11-15 10:40:00,56.34,56.35,56.27,56.28,28963.0,50.9266,50.9357,50.8633,50.8724,28963.0
2022-11-15 10:45:00,56.28,56.32,56.11,56.13,59056.0,50.8724,50.9085,50.7187,50.7368,59056.0
2022-11-15 10:50:00,56.12,56.16,56.07,56.16,22158.0,50.7278,50.7639,50.6826,50.7639,22158.0
2022-11-15 10:55:00,56.16,56.18,56.06,56.07,53913.0,50.7639,50.782,50.6735,50.6826,53913.0
2022-11-15 11:00:00,56.07,56.2,56.06,56.19,35522.0,50.6826,50.8001,50.6735,50.791,35522.0
2022-11-15 11:05:00,56.2,56.27,56.17,56.22,35473.0,50.8001,50.8633,50.773,50.8181,35473.0
2022-11-15 11:10:00,56.22,56.26,56.18,56.25,19164.0,50.8181,50.8543,50.782,50.8453,19164.0
2022-11-15 11:15:00,56.24,56.33,56.24,56.27,73154.0,50.8362,50.9176,50.8362,50.8633,73154.0
2022-11-15 11:20:00,56.27,56.43,56.27,56.4,43864.0,50.8633,51.008,50.8633,50.9809,43864.0
2022-11-15 11:25:00,56.4,56.4,56.35,56.38,29408.0,50.9809,50.9809,50.9357,50.9628,29408.0
2022-11-15 11:30:00,56.38,56.48,56.37,56.41,144852.0,50.9628,51.0532,50.9537,50.9899,144852.0
2022-11-15 11:35:00,56.41,56.45,56.25,56.26,50324.0,50.9899,51.0261,50.8453,50.8543,50324.0
2022-11-15 11:40:00,56.26,56.31,56.22,56.24,31701.0,50.8543,50.8995,50.8181,50.8362,31701.0
2022-11-15 11:45:00,56.23,56.35,56.23,56.32,14740.0,50.8272,50.9357,50.8272,50.9085,14740.0
2022-11-15 11:50:00,56.34,56.36,56.32,56.34,21566.0,50.9266,50.9447,50.9085,50.9266,21566.0
2022-11-15 11:55:00,56.33,56.33,56.25,56.31,17229.0,50.9176,50.9176,50.8453,50.8995,17229.0
2022-11-15 12:00:00,56.33,56.34,56.18,56.22,17136.0,50.9176,50.9266,50.782,50.8181,17136.0
2022-11-15 12:05:00,56.21,56.23,56.17,56.21,13673.0,50.8091,50.8272,50.773,50.8091,13673.0
2022-11-15 12:10:00,56.23,56.31,56.21,56.23,30013.0,50.8272,50.8995,50.8091,50.8272,30013.0
2022-11-15 12:15:00,56.23,56.24,56.16,56.22,15745.0,50.8272,50.8362,50.7639,50.8181,15745.0
2022-11-15 12:20:00,56.21,56.25,56.17,56.23,39356.0,50.8091,50.8453,50.773,50.8272,39356.0
2022-11-15 12:25:00,56.24,56.25,56.2,56.21,9341.0,50.8362,50.8453,50.8001,50.8091,9341.0
2022-11-15 12:30:00,56.21,56.3,56.2,56.28,26406.0,50.8091,50.8905,50.8001,50.8724,26406.0
2022-11-15 12:35:00,56.29,56.31,56.25,56.3,18741.0,50.8814,50.8995,50.8453,50.8905,18741.0
2022-11-15 12:40:00,56.3,56.32,56.27,56.3,18595.0,50.8905,50.9085,50.8633,50.8905,18595.0
2022-11-15 12:45:00,56.33,56.35,56.27,56.34,12605.0,50.9176,50.9357,50.8633,50.9266,12605.0
2022-11-15 12:50:00,56.35,56.39,56.33,56.36,17662.0,50.9357,50.9718,50.9176,50.9447,17662.0
2022-11-15 12:55:00,56.36,56.57,56.35,56.51,65998.0,50.9447,51.1345,50.9357,51.0803,65998.0
2022-11-15 13:00:00,56.53,56.62,56.53,56.59,29022.0,51.0984,51.1797,51.0984,51.1526,29022.0
2022-11-15 13:05:00,56.59,56.66,56.58,56.65,38856.0,51.1526,51.2159,51.1436,51.2068,38856.0
2022-11-15 13:10:00,56.66,56.67,56.51,56.53,32330.0,51.2159,51.2249,51.0803,51.0984,32330.0
2022-11-15 13:15:00,56.53,56.53,56.42,56.44,20097.0,51.0984,51.0984,50.9989,51.017,20097.0
2022-11-15 13:20:00,56.44,56.44,56.22,56.27,18924.0,51.017,51.017,50.8181,50.8633,18924.0
2022-11-15 13:25:00,56.29,56.35,56.11,56.21,52089.0,50.8814,50.9357,50.7187,50.8091,52089.0
2022-11-15 13:30:00,56.19,56.28,56.13,56.25,47376.0,50.791,50.8724,50.7368,50.8453,47376.0
2022-11-15 13:35:00,56.25,56.33,56.21,56.26,45322.0,50.8453,50.9176,50.8091,50.8543,45322.0
2022-11-15 13:40:00,56.26,56.39,56.2,56.35,26205.0,50.8543,50.9718,50.8001,50.9357,26205.0
2022-11-15 13:45:00,56.34,56.36,56.16,56.16,28445.0,50.9266,50.9447,50.7639,50.7639,28445.0
2022-11-15 13:50:00,56.16,56.3,56.16,56.3,24383.0,50.7639,50.8905,50.7639,50.8905,24383.0
2022-11-15 13:55:00,56.29,56.33,56.23,56.23,32743.0,50.8814,50.9176,50.8272,50.8272,32743.0
2022-11-15 14:00:00,56.24,56.3,56.14,56.14,25126.0,50.8362,50.8905,50.7458,50.7458,25126.0
2022-11-15 14:05:00,56.15,56.27,56.15,56.26,33421.0,50.7549,50.8633,50.7549,50.8543,33421.0
2022-11-15 14:10:00,56.27,56.39,56.21,56.23,42298.0,50.8633,50.9718,50.8091,50.8272,42298.0
2022-11-15 14:15:00,56.22,56.23,56.1,56.17,18088.0,50.8181,50.8272,50.7097,50.773,18088.0
2022-11-15 14:20:00,56.2,56.33,56.19,56.32,52928.0,50.8001,50.9176,50.791,50.9085,52928.0
2022-11-15 14:25:00,56.3,56.32,56.17,56.18,21876.0,50.8905,50.9085,50.773,50.782,21876.0
2022-11-15 14:30:00,56.17,56.22,56.16,56.16,19627.0,50.773,50.8181,50.7639,50.7639,19627.0
2022-11-15 14:35:00,56.16,56.24,56.13,56.2,24819.0,50.7639,50.8362,50.7368,50.8001,24819.0
2022-11-15 14:40:00,56.22,56.24,56.2,56.21,24770.0,50.8181,50.8362,50.8001,50.8091,24770.0
2022-11-15 14:45:00,56.21,56.25,56.16,56.16,29652.0,50.8091,50.8453,50.7639,50.7639,29652.0
2022-11-15 14:50:00,56.16,56.29,56.16,56.26,21019.0,50.7639,50.8814,50.7639,50.8543,21019.0
2022-11-15 14:55:00,56.26,56.4,56.25,56.37,20405.0,50.8543,50.9809,50.8453,50.9537,20405.0
2022-11-15 15:00:00,56.38,56.44,56.36,56.41,19041.0,50.9628,51.017,50.9447,50.9899,19041.0
2022-11-15 15:05:00,56.41,56.43,56.36,56.38,27618.0,50.9899,51.008,50.9447,50.9628,27618.0
2022-11-15 15:10:00,56.38,56.39,56.33,56.38,32501.0,50.9628,50.9718,50.9176,50.9628,32501.0
2022-11-15 15:15:00,56.38,56.45,56.38,56.42,32175.0,50.9628,51.0261,50.9628,50.9989,32175.0
2022-11-15 15:20:00,56.41,56.47,56.4,56.44,54921.0,50.9899,51.0441,50.9809,51.017,54921.0
2022-11-15 15:25:00,56.44,56.49,56.43,56.49,27928.0,51.017,51.0622,51.008,51.0622,27928.0
2022-11-15 15:30:00,56.48,56.49,56.39,56.4,81991.0,51.0532,51.0622,50.9718,50.9809,81991.0
2022-11-15 15:35:00,56.4,56.52,56.39,56.5,43151.0,50.9809,51.0893,50.9718,51.0712,43151.0
2022-11-15 15:40:00,56.5,56.54,56.46,56.5,48629.0,51.0712,51.1074,51.0351,51.0712,48629.0
2022-11-15 15:45:00,56.51,56.51,56.39,56.39,53088.0,51.0803,51.0803,50.9718,50.9718,53088.0
2022-11-15 15:50:00,56.39,56.4,56.24,56.27,115204.0,50.9718,50.9809,50.8362,50.8633,115204.0
2022-11-15 15:55:00,56.27,56.31,56.23,56.3,228586.0,50.8633,50.8995,50.8272,50.8905,228586.0
2022-11-16 09:30:00,56.62,56.73,56.53,56.59,190664.0,51.1797,51.2791,51.0984,51.1526,190664.0
2022-11-16 09:35:00,56.6,56.63,56.41,56.48,117633.0,51.1616,51.1888,50.9899,51.0532,117633.0
2022-11-16 09:40:00,56.48,56.51,56.31,56.37,226080.0,51.0532,51.0803,50.8995,50.9537,226080.0
2022-11-16 09:45:00,56.37,56.46,56.34,56.36,91394.0,50.9537,51.0351,50.9266,50.9447,91394.0
2022-11-16 09:50:00,56.35,56.38,56.12,56.18,79626.0,50.9357,50.9628,50.7278,50.782,79626.0
2022-11-16 09:55:00,56.18,56.32,56.18,56.27,69936.0,50.782,50.9085,50.782,50.8633,69936.0
2022-11-16 10:00:00,56.26,56.43,56.23,56.39,152865.0,50.8543,51.008,50.8272,50.9718,152865.0
2022-11-16 10:05:00,56.39,56.47,56.27,56.31,65384.0,50.9718,51.0441,50.8633,50.8995,65384.0
2022-11-16 10:10:00,56.35,56.36,56.25,56.26,39098.0,50.9357,50.9447,50.8453,50.8543,39098.0
2022-11-16 10:15:00,56.26,56.34,56.26,56.33,37070.0,50.8543,50.9266,50.8543,50.9176,37070.0
2022-11-16 10:20:00,56.33,56.38,56.23,56.31,32127.0,50.9176,50.9628,50.8272,50.8995,32127.0
2022-11-16 10:25:00,56.3,56.37,56.27,56.3,32259.0,50.8905,50.9537,50.8633,50.8905,32259.0
2022-11-16 10:30:00,56.3,56.4,56.28,56.33,34638.0,50.8905,50.9809,50.8724,50.9176,34638.0
2022-11-16 10:35:00,56.32,56.42,56.25,56.36,30958.0,50.9085,50.9989,50.8453,50.9447,30958.0
2022-11-16 10:40:00,56.37,56.38,56.34,56.36,32378.0,50.9537,50.9628,50.9266,50.9447,32378.0
2022-11-16 10:45:00,56.36,56.41,56.32,56.4,30678.0,50.9447,50.9899,50.9085,50.9809,30678.0
2022-11-16 10:50:00,56.4,56.4,56.31,56.32,25557.0,50.9809,50.9809,50.8995,50.9085,25557.0
2022-11-16 10:55:00,56.32,56.34,56.25,56.33,50053.0,50.9085,50.9266,50.8453,50.9176,50053.0
2022-11-16 11:00:00,56.32,56.37,56.31,56.36,27838.0,50.9085,50.9537,50.8995,50.9447,27838.0
2022-11-16 11:05:00,56.36,56.36,56.28,56.29,52119.0,50.9447,50.9447,50.8724,50.8814,52119.0
2022-11-16 11:10:00,56.29,56.35,56.26,56.26,31150.0,50.8814,50.9357,50.8543,50.8543,31150.0
2022-11-16 11:15:00,56.27,56.28,56.14,56.21,78962.0,50.8633,50.8724,50.7458,50.8091,78962.0
2022-11-16 11:20:00,56.21,56.31,56.18,56.3,36208.0,50.8091,50.8995,50.782,50.8905,36208.0
2022-11-16 11:25:00,56.3,56.4,56.27,56.37,58005.0,50.8905,50.9809,50.8633,50.9537,58005.0
2022-11-16 11:30:00,56.37,56.37,56.18,56.23,41904.0,50.9537,50.9537,50.782,50.8272,41904.0
2022-11-16 11:35:00,56.24,56.26,56.15,56.18,20736.0,50.8362,50.8543,50.7549,50.782,20736.0
2022-11-16 11:40:00,56.17,56.18,56.08,56.09,21375.0,50.773,50.782,50.6916,50.7006,21375.0
2022-11-16 11:45:00,56.08,56.14,56.07,56.1,26082.0,50.6916,50.7458,50.6826,50.7097,26082.0
2022-11-16 11:50:00,56.09,56.14,56.07,56.12,17985.0,50.7006,50.7458,50.6826,50.7278,17985.0
2022-11-16 11:55:00,56.11,56.14,56.09,56.11,8633.0,50.7187,50.7458,50.7006,50.7187,8633.0
2022-11-16 12:00:00,56.11,56.13,56.04,56.05,15826.0,50.7187,50.7368,50.6554,50.6645,15826.0
2022-11-16 12:05:00,56.05,56.12,56.04,56.09,13168.0,50.6645,50.7278,50.6554,50.7006,13168.0
2022-11-16 12:10:00,56.09,56.1,55.99,56.02,11295.0,50.7006,50.7097,50.6102,50.6374,11295.0
2022-11-16 12:15:00,56.03,56.04,55.99,55.99,14067.0,50.6464,50.6554,50.6102,50.6102,14067.0
2022-11-16 12:20:00,56.0,56.01,55.92,55.94,24454.0,50.6193,50.6283,50.547,50.5651,24454.0
2022-11-16 12:25:00,55.93,55.98,55.92,55.98,31734.0,50.556,50.6012,50.547,50.6012,31734.0
2022-11-16 12:30:00,55.98,56.06,55.97,56.02,57499.0,50.6012,50.6735,50.5922,50.6374,57499.0
2022-11-16 12:35:00,56.02,56.09,56.01,56.06,15414.0,50.6374,50.7006,50.6283,50.6735,15414.0
2022-11-16 12:40:00,56.06,56.1,56.02,56.09,15716.0,50.6735,50.7097,50.6374,50.7006,15716.0
2022-11-16 12:45:00,56.1,56.14,56.04,56.04,17258.0,50.7097,50.7458,50.6554,50.6554,17258.0
2022-11-16 12:50:00,56.05,56.11,55.97,55.98,29212.0,50.6645,50.7187,50.5922,50.6012,29212.0
2022-11-16 12:55:00,55.98,56.05,55.98,56.02,24878.0,50.6012,50.6645,50.6012,50.6374,24878.0
2022-11-16 13:00:00,56.01,56.01,55.91,55.91,13271.0,50.6283,50.6283,50.5379,50.5379,13271.0
2022-11-16 13:05:00,55.9,55.91,55.86,55.87,14499.0,50.5289,50.5379,50.4927,50.5018,14499.0
2022-11-16 13:10:00,55.87,55.91,55.85,55.85,12969.0,50.5018,50.5379,50.4837,50.4837,12969.0
2022-11-16 13:15:00,55.86,55.86,55.77,55.77,15072.0,50.4927,50.4927,50.4114,50.4114,15072.0
2022-11-16 13:20:00,55.78,55.82,55.76,55.76,16129.0,50.4204,50.4566,50.4023,50.4023,16129.0
2022-11-16 13:25:00,55.77,55.77,55.71,55.72,29547.0,50.4114,50.4114,50.3572,50.3662,29547.0
2022-11-16 13:30:00,55.72,55.74,55.68,55.73,41690.0,50.3662,50.3843,50.33,50.3752,41690.0
2022-11-16 13:35:00,55.73,55.76,55.66,55.7,20391.0,50.3752,50.4023,50.312,50.3481,20391.0
2022-11-16 13:40:00,55.7,55.73,55.68,55.71,12977.0,50.3481,50.3752,50.33,50.3572,12977.0
2022-11-16 13:45:00,55.7,55.76,55.69,55.75,18219.0,50.3481,50.4023,50.3391,50.3933,18219.0
2022-11-16 13:50:00,55.74,55.8,55.72,55.76,18809.0,50.3843,50.4385,50.3662,50.4023,18809.0
2022-11-16 13:55:00,55.75,55.78,55.7,55.75,12209.0,50.3933,50.4204,50.3481,50.3933,12209.0
2022-11-16 14:00:00,55.74,55.78,55.73,55.78,14387.0,50.3843,50.4204,50.3752,50.4204,14387.0
2022-11-16 14:05:00,55.78,55.82,55.72,55.82,14325.0,50.4204,50.4566,50.3662,50.4566,14325.0
2022-11-16 14:10:00,55.83,55.87,55.81,55.84,16216.0,50.4656,50.5018,50.4475,50.4747,16216.0
2022-11-16 14:15:00,55.84,55.87,55.79,55.87,20908.0,50.4747,50.5018,50.4295,50.5018,20908.0
2022-11-16 14:20:00,55.88,55.93,55.87,55.9,17168.0,50.5108,50.556,50.5018,50.5289,17168.0
2022-11-16 14:25:00,55.91,55.91,55.83,55.85,23619.0,50.5379,50.5379,50.4656,50.4837,23619.0
2022-11-16 14:30:00,55.86,55.86,55.77,55.84,23926.0,50.4927,50.4927,50.4114,50.4747,23926.0
2022-11-16 14:35:00,55.85,55.99,55.84,55.95,22369.0,50.4837,50.6102,50.4747,50.5741,22369.0
2022-11-16 14:40:00,55.96,55.96,55.9,55.92,20502.0,50.5831,50.5831,50.5289,50.547,20502.0
2022-11-16 14:45:00,55.93,55.96,55.92,55.93,18565.0,50.556,50.5831,50.547,50.556,18565.0
2022-11-16 14:50:00,55.93,55.99,55.91,55.96,24431.0,50.556,50.6102,50.5379,50.5831,24431.0
2022-11-16 14:55:00,55.96,55.98,55.94,55.98,18106.0,50.5831,50.6012,50.5651,50.6012,18106.0
2022-11-16 15:00:00,55.98,56.03,55.97,55.98,40416.0,50.6012,50.6464,50.5922,50.6012,40416.0
2022-11-16 15:05:00,55.97,56.01,55.93,55.97,55143.0,50.5922,50.6283,50.556,50.5922,55143.0
2022-11-16 15:10:00,55.98,56.01,55.9,55.91,25296.0,50.6012,50.6283,50.5289,50.5379,25296.0
2022-11-16 15:15:00,55.91,55.95,55.87,55.91,22098.0,50.5379,50.5741,50.5018,50.5379,22098.0
2022-11-16 15:20:00,55.91,55.93,55.86,55.91,50860.0,50.5379,50.556,50.4927,50.5379,50860.0
2022-11-16 15:25:00,55.91,55.97,55.88,55.89,42379.0,50.5379,50.5922,50.5108,50.5199,42379.0
2022-11-16 15:30:00,55.89,55.95,55.87,55.88,31255.0,50.5199,50.5741,50.5018,50.5108,31255.0
2022-11-16 15:35:00,55.88,55.93,55.87,55.92,43123.0,50.5108,50.556,50.5018,50.547,43123.0
2022-11-16 15:40:00,55.91,55.99,55.88,55.99,50234.0,50.5379,50.6102,50.5108,50.6102,50234.0
2022-11-16 15:45:00,55.98,56.01,55.94,55.98,45851.0,50.6012,50.6283,50.5651,50.6012,45851.0
2022-11-16 15:50:00,55.99,56.01,55.93,55.95,104459.0,50.6102,50.6283,50.556,50.5741,104459.0
2022-11-16 15:55:00,55.95,55.95,55.83,55.83,243021.0,50.5741,50.5741,50.4656,50.4656,243021.0
2022-11-17 09:30:00,55.71,55.8,55.63,55.65,183088.0,50.3572,50.4385,50.2848,50.3029,183088.0
2022-11-17 09:35:00,55.63,55.76,55.58,55.76,51847.0,50.2848,50.4023,50.2396,50.4023,51847.0
2022-11-17 09:40:00,55.75,55.83,55.71,55.77,96654.0,50.3933,50.4656,50.3572,50.4114,96654.0
2022-11-17 09:45:00,55.77,55.85,55.66,55.82,54938.0,50.4114,50.4837,50.312,50.4566,54938.0
2022-11-17 09:50:00,55.83,55.95,55.8,55.83,44349.0,50.4656,50.5741,50.4385,50.4656,44349.0
2022-11-17 09:55:00,55.83,55.85,55.76,55.79,41819.0,50.4656,50.4837,50.4023,50.4295,41819.0
2022-11-17 10:00:00,55.79,55.93,55.78,55.85,49193.0,50.4295,50.556,50.4204,50.4837,49193.0
2022-11-17 10:05:00,55.86,55.95,55.83,55.91,24123.0,50.4927,50.5741,50.4656,50.5379,24123.0
2022-11-17 10:10:00,55.91,55.96,55.83,55.87,56231.0,50.5379,50.5831,50.4656,50.5018,56231.0
2022-11-17 10:15:00,55.87,55.89,55.81,55.85,38403.0,50.5018,50.5199,50.4475,50.4837,38403.0
2022-11-17 10:20:00,55.85,55.95,55.84,55.94,35394.0,50.4837,50.5741,50.4747,50.5651,35394.0
2022-11-17 10:25:00,55.94,56.06,55.91,56.02,30537.0,50.5651,50.6735,50.5379,50.6374,30537.0
2022-11-17 10:30:00,56.04,56.04,55.98,56.0,25441.0,50.6554,50.6554,50.6012,50.6193,25441.0
2022-11-17 10:35:00,55.99,56.04,55.97,55.98,43157.0,50.6102,50.6554,50.5922,50.6012,43157.0
2022-11-17 10:40:00,55.97,56.02,55.97,55.98,42857.0,50.5922,50.6374,50.5922,50.6012,42857.0
2022-11-17 10:45:00,55.97,55.97,55.82,55.83,44029.0,50.5922,50.5922,50.4566,50.4656,44029.0
2022-11-17 10:50:00,55.82,55.82,55.7,55.72,81644.0,50.4566,50.4566,50.3481,50.3662,81644.0
2022-11-17 10:55:00,55.73,55.8,55.63,55.8,46282.0,50.3752,50.4385,50.2848,50.4385,46282.0
2022-11-17 11:00:00,55.8,55.86,55.76,55.78,46036.0,50.4385,50.4927,50.4023,50.4204,46036.0
2022-11-17 11:05:00,55.77,55.78,55.69,55.7,28152.0,50.4114,50.4204,50.3391,50.3481,28152.0
2022-11-17 11:10:00,55.7,55.75,55.69,55.73,47099.0,50.3481,50.3933,50.3391,50.3752,47099.0
2022-11-17 11:15:00,55.73,55.73,55.65,55.69,56021.0,50.3752,50.3752,50.3029,50.3391,56021.0
2022-11-17 11:20:00,55.68,55.68,55.56,55.63,63152.0,50.33,50.33,50.2216,50.2848,63152.0
2022-11-17 11:25:00,55.63,55.65,55.6,55.63,44490.0,50.2848,50.3029,50.2577,50.2848,44490.0
2022-11-17 11:30:00,55.63,55.63,55.51,55.61,88059.0,50.2848,50.2848,50.1764,50.2668,88059.0
2022-11-17 11:35:00,55.62,55.7,55.58,55.6,67691.0,50.2758,50.3481,50.2396,50.2577,67691.0
2022-11-17 11:40:00,55.6,55.61,55.52,55.55,35329.0,50.2577,50.2668,50.1854,50.2125,35329.0
2022-11-17 11:45:00,55.54,55.61,55.53,55.54,20641.0,50.2035,50.2668,50.1944,50.2035,20641.0
2022-11-17 11:50:00,55.56,55.62,55.55,55.55,16174.0,50.2216,50.2758,50.2125,50.2125,16174.0
2022-11-17 11:55:00,55.56,55.77,55.55,55.73,57204.0,50.2216,50.4114,50.2125,50.3752,57204.0
2022-11-17 12:00:00,55.73,55.8,55.73,55.76,23387.0,50.3752,50.4385,50.3752,50.4023,23387.0
2022-11-17 12:05:00,55.77,55.86,55.76,55.85,26282.0,50.4114,50.4927,50.4023,50.4837,26282.0
2022-11-17 12:10:00,55.85,55.88,55.8,55.84,17452.0,50.4837,50.5108,50.4385,50.4747,17452.0
2022-11-17 12:15:00,55.84,55.89,55.79,55.88,16991.0,50.4747,50.5199,50.4295,50.5108,16991.0
2022-11-17 12:20:00,55.87,55.93,55.86,55.88,24066.0,50.5018,50.556,50.4927,50.5108,24066.0
2022-11-17 12:25:00,55.9,55.9,55.86,55.88,19021.0,50.5289,50.5289,50.4927,50.5108,19021.0
2022-11-17 12:30:00,55.87,55.88,55.82,55.87,24622.0,50.5018,50.5108,50.4566,50.5018,24622.0
2022-11-17 12:35:00,55.88,55.93,55.85,55.91,19693.0,50.5108,50.556,50.4837,50.5379,19693.0
2022-11-17 12:40:00,55.93,55.98,55.89,55.96,35919.0,50.556,50.6012,50.5199,50.5831,35919.0
2022-11-17 12:45:00,55.96,56.04,55.95,56.03,29738.0,50.5831,50.6554,50.5741,50.6464,29738.0
2022-11-17 12:50:00,56.03,56.16,56.02,56.12,27147.0,50.6464,50.7639,50.6374,50.7278,27147.0
2022-11-17 12:55:00,56.12,56.14,56.06,56.1,40582.0,50.7278,50.7458,50.6735,50.7097,40582.0
2022-11-17 13:00:00,56.09,56.14,56.07,56.11,16735.0,50.7006,50.7458,50.6826,50.7187,16735.0
2022-11-17 13:05:00,56.11,56.16,56.1,56.13,17648.0,50.7187,50.7639,50.7097,50.7368,17648.0
2022-11-17 13:10:00,56.13,56.24,56.12,56.22,17532.0,50.7368,50.8362,50.7278,50.8181,17532.0
2022-11-17 13:15:00,56.23,56.3,56.22,56.3,18731.0,50.8272,50.8905,50.8181,50.8905,18731.0
2022-11-17 13:20:00,56.31,56.32,56.24,56.27,21905.0,50.8995,50.9085,50.8362,50.8633,21905.0
2022-11-17 13:25:00,56.27,56.29,56.17,56.17,27165.0,50.8633,50.8814,50.773,50.773,27165.0
2022-11-17 13:30:00,56.18,56.19,56.11,56.14,32691.0,50.782,50.791,50.7187,50.7458,32691.0
2022-11-17 13:35:00,56.14,56.23,56.11,56.21,24078.0,50.7458,50.8272,50.7187,50.8091,24078.0
2022-11-17 13:40:00,56.21,56.22,56.18,56.21,18961.0,50.8091,50.8181,50.782,50.8091,18961.0
2022-11-17 13:45:00,56.21,56.21,56.15,56.19,22753.0,50.8091,50.8091,50.7549,50.791,22753.0
2022-11-17 13:50:00,56.19,56.21,56.12,56.12,40233.0,50.791,50.8091,50.7278,50.7278,40233.0
2022-11-17 13:55:00,56.12,56.12,56.06,56.08,36587.0,50.7278,50.7278,50.6735,50.6916,36587.0
2022-11-17 14:00:00,56.08,56.18,56.06,56.18,35920.0,50.6916,50.782,50.6735,50.782,35920.0
2022-11-17 14:05:00,56.18,56.22,56.14,56.18,25938.0,50.782,50.8181,50.7458,50.782,25938.0
2022-11-17 14:10:00,56.18,56.23,56.13,56.2,27487.0,50.782,50.8272,50.7368,50.8001,27487.0
2022-11-17 14:15:00,56.2,56.25,56.18,56.21,37573.0,50.8001,50.8453,50.782,50.8091,37573.0
2022-11-17 14:20:00,56.21,56.24,56.14,56.18,83904.0,50.8091,50.8362,50.7458,50.782,83904.0
2022-11-17 14:25:00,56.18,56.19,56.13,56.16,55418.0,50.782,50.791,50.7368,50.7639,55418.0
2022-11-17 14:30:00,56.16,56.28,56.16,56.28,40453.0,50.7639,50.8724,50.7639,50.8724,40453.0
2022-11-17 14:35:00,56.28,56.28,56.22,56.25,34972.0,50.8724,50.8724,50.8181,50.8453,34972.0
2022-11-17 14:40:00,56.25,56.28,56.23,56.27,24707.0,50.8453,50.8724,50.8272,50.8633,24707.0
2022-11-17 14:45:00,56.27,56.29,56.22,56.28,30093.0,50.8633,50.8814,50.8181,50.8724,30093.0
2022-11-17 14:50:00,56.27,56.35,56.25,56.34,28532.0,50.8633,50.9357,50.8453,50.9266,28532.0
2022-11-17 14:55:00,56.35,56.39,56.33,56.35,34962.0,50.9357,50.9718,50.9176,50.9357,34962.0
2022-11-17 15:00:00,56.36,56.4,56.31,56.34,49382.0,50.9447,50.9809,50.8995,50.9266,49382.0
2022-11-17 15:05:00,56.34,56.43,56.33,56.4,41773.0,50.9266,51.008,50.9176,50.9809,41773.0
2022-11-17 15:10:00,56.41,56.45,56.39,56.4,50378.0,50.9899,51.0261,50.9718,50.9809,50378.0
2022-11-17 15:15:00,56.4,56.41,56.31,56.34,83699.0,50.9809,50.9899,50.8995,50.9266,83699.0
2022-11-17 15:20:00,56.34,56.34,56.29,56.34,49729.0,50.9266,50.9266,50.8814,50.9266,49729.0
2022-11-17 15:25:00,56.34,56.4,56.32,56.4,42027.0,50.9266,50.9809,50.9085,50.9809,42027.0
2022-11-17 15:30:00,56.4,56.45,56.38,56.45,71558.0,50.9809,51.0261,50.9628,51.0261,71558.0
2022-11-17 15:35:00,56.45,56.54,56.44,56.53,70572.0,51.0261,51.1074,51.017,51.0984,70572.0
2022-11-17 15:40:00,56.54,56.57,56.52,56.54,55750.0,51.1074,51.1345,51.0893,51.1074,55750.0
2022-11-17 15:45:00,56.55,56.7,56.54,56.65,130261.0,51.1164,51.252,51.1074,51.2068,130261.0
2022-11-17 15:50:00,56.65,56.69,56.6,56.66,122565.0,51.2068,51.243,51.1616,51.2159,122565.0
2022-11-17 15:55:00,56.65,56.75,56.62,56.71,271110.0,51.2068,51.2972,51.1797,51.2611,271110.0
2022-11-18 09:30:00,55.87,55.88,55.5,55.56,208480.0,50.5018,50.5108,50.1673,50.2216,208480.0
2022-11-18 09:35:00,55.55,55.67,55.52,55.6,83117.0,50.2125,50.321,50.1854,50.2577,83117.0
2022-11-18 09:40:00,55.6,55.62,55.35,55.38,94197.0,50.2577,50.2758,50.0317,50.0589,94197.0
2022-11-18 09:45:00,55.37,55.43,55.29,55.35,88705.0,50.0498,50.1041,49.9775,50.0317,88705.0
2022-11-18 09:50:00,55.34,55.34,55.14,55.25,76495.0,50.0227,50.0227,49.8419,49.9414,76495.0
2022-11-18 09:55:00,55.25,55.35,55.23,55.35,58796.0,49.9414,50.0317,49.9233,50.0317,58796.0
2022-11-18 10:00:00,55.35,55.37,55.2,55.28,53132.0,50.0317,50.0498,49.8962,49.9685,53132.0
2022-11-18 10:05:00,55.28,55.28,55.14,55.28,51410.0,49.9685,49.9685,49.8419,49.9685,51410.0
2022-11-18 10:10:00,55.28,55.35,55.25,55.29,19267.0,49.9685,50.0317,49.9414,49.9775,19267.0
2022-11-18 10:15:00,55.28,55.43,55.24,55.33,114930.0,49.9685,50.1041,49.9323,50.0137,114930.0
2022-11-18 10:20:00,55.33,55.36,55.29,55.32,40588.0,50.0137,50.0408,49.9775,50.0046,40588.0
2022-11-18 10:25:00,55.33,55.57,55.33,55.57,41840.0,50.0137,50.2306,50.0137,50.2306,41840.0
2022-11-18 10:30:00,55.57,55.66,55.54,55.65,32484.0,50.2306,50.312,50.2035,50.3029,32484.0
2022-11-18 10:35:00,55.66,55.66,55.53,55.54,30814.0,50.312,50.312,50.1944,50.2035,30814.0
2022-11-18 10:40:00,55.54,55.67,55.54,55.64,23260.0,50.2035,50.321,50.2035,50.2939,23260.0
2022-11-18 10:45:00,55.65,55.78,55.65,55.78,41673.0,50.3029,50.4204,50.3029,50.4204,41673.0
2022-11-18 10:50:00,55.78,55.93,55.75,55.92,70128.0,50.4204,50.556,50.3933,50.547,70128.0
2022-11-18 10:55:00,55.93,55.96,55.8,55.83,26407.0,50.556,50.5831,50.4385,50.4656,26407.0
2022-11-18 11:00:00,55.84,55.92,55.84,55.91,77227.0,50.4747,50.547,50.4747,50.5379,77227.0
2022-11-18 11:05:00,55.91,56.04,55.9,56.03,26769.0,50.5379,50.6554,50.5289,50.6464,26769.0
2022-11-18 11:10:00,56.04,56.06,55.96,55.97,26490.0,50.6554,50.6735,50.5831,50.5922,26490.0
2022-11-18 11:15:00,55.97,56.02,55.91,56.02,52985.0,50.5922,50.6374,50.5379,50.6374,52985.0
2022-11-18 11:20:00,56.02,56.05,55.97,55.98,54864.0,50.6374,50.6645,50.5922,50.6012,54864.0
2022-11-18 11:25:00,55.98,55.99,55.91,55.95,19203.0,50.6012,50.6102,50.5379,50.5741,19203.0
2022-11-18 11:30:00,56.0,56.01,55.84,55.86,32812.0,50.6193,50.6283,50.4747,50.4927,32812.0
2022-11-18 11:35:00,55.85,55.89,55.82,55.87,50301.0,50.4837,50.5199,50.4566,50.5018,50301.0
2022-11-18 11:40:00,55.86,55.92,55.86,55.91,21794.0,50.4927,50.547,50.4927,50.5379,21794.0
2022-11-18 11:45:00,55.9,55.92,55.72,55.79,32329.0,50.5289,50.547,50.3662,50.4295,32329.0
2022-11-18 11:50:00,55.78,55.84,55.75,55.78,22659.0,50.4204,50.4747,50.3933,50.4204,22659.0
2022-11-18 11:55:00,55.78,55.79,55.7,55.75,23989.0,50.4204,50.4295,50.3481,50.3933,23989.0
2022-11-18 12:00:00,55.75,55.79,55.71,55.79,11946.0,50.3933,50.4295,50.3572,50.4295,11946.0
2022-11-18 12:05:00,55.79,55.79,55.68,55.68,10347.0,50.4295,50.4295,50.33,50.33,10347.0
2022-11-18 12:10:00,55.67,55.73,55.66,55.69,5790.0,50.321,50.3752,50.312,50.3391,5790.0
2022-11-18 12:15:00,55.7,55.7,55.62,55.63,16822.0,50.3481,50.3481,50.2758,50.2848,16822.0
2022-11-18 12:20:00,55.61,55.65,55.58,55.59,6196.0,50.2668,50.3029,50.2396,50.2487,6196.0
2022-11-18 12:25:00,55.58,55.63,55.54,55.61,22363.0,50.2396,50.2848,50.2035,50.2668,22363.0
2022-11-18 12:30:00,55.6,55.6,55.55,55.58,9696.0,50.2577,50.2577,50.2125,50.2396,9696.0
2022-11-18 12:35:00,55.58,55.63,55.57,55.62,5531.0,50.2396,50.2848,50.2306,50.2758,5531.0
2022-11-18 12:40:00,55.62,55.67,55.6,55.6,8693.0,50.2758,50.321,50.2577,50.2577,8693.0
2022-11-18 12:45:00,55.61,55.63,55.57,55.63,12761.0,50.2668,50.2848,50.2306,50.2848,12761.0
2022-11-18 12:50:00,55.63,55.71,55.62,55.69,31849.0,50.2848,50.3572,50.2758,50.3391,31849.0
2022-11-18 12:55:00,55.68,55.73,55.64,55.7,17997.0,50.33,50.3752,50.2939,50.3481,17997.0
2022-11-18 13:00:00,55.7,55.71,55.67,55.71,10122.0,50.3481,50.3572,50.321,50.3572,10122.0
2022-11-18 13:05:00,55.71,55.71,55.66,55.71,11497.0,50.3572,50.3572,50.312,50.3572,11497.0
2022-11-18 13:10:00,55.7,55.77,55.7,55.75,10592.0,50.3481,50.4114,50.3481,50.3933,10592.0
2022-11-18 13:15:00,55.75,55.76,55.72,55.76,12247.0,50.3933,50.4023,50.3662,50.4023,12247.0
2022-11-18 13:20:00,55.77,55.78,55.71,55.73,8936.0,50.4114,50.4204,50.3572,50.3752,8936.0
2022-11-18 13:25:00,55.74,55.77,55.7,55.76,13626.0,50.3843,50.4114,50.3481,50.4023,13626.0
2022-11-18 13:30:00,55.77,55.8,55.74,55.8,15492.0,50.4114,50.4385,50.3843,50.4385,15492.0
2022-11-18 13:35:00,55.79,55.79,55.75,55.75,8415.0,50.4295,50.4295,50.3933,50.3933,8415.0
2022-11-18 13:40:00,55.77,55.79,55.67,55.67,6880.0,50.4114,50.4295,50.321,50.321,6880.0
2022-11-18 13:45:00,55.67,55.72,55.66,55.69,17761.0,50.321,50.3662,50.312,50.3391,17761.0
2022-11-18 13:50:00,55.69,55.69,55.63,55.65,10172.0,50.3391,50.3391,50.2848,50.3029,10172.0
2022-11-18 13:55:00,55.65,55.67,55.64,55.65,5612.0,50.3029,50.321,50.2939,50.3029,5612.0
2022-11-18 14:00:00,55.65,55.74,55.65,55.74,17724.0,50.3029,50.3843,50.3029,50.3843,17724.0
2022-11-18 14:05:00,55.73,55.73,55.68,55.72,9701.0,50.3752,50.3752,50.33,50.3662,9701.0
2022-11-18 14:10:00,55.71,55.71,55.66,55.68,8801.0,50.3572,50.3572,50.312,50.33,8801.0
2022-11-18 14:15:00,55.68,55.76,55.68,55.73,14079.0,50.33,50.4023,50.33,50.3752,14079.0
2022-11-18 14:20:00,55.73,55.8,55.73,55.78,9830.0,50.3752,50.4385,50.3752,50.4204,9830.0
2022-11-18 14:25:00,55.78,55.84,55.76,55.83,17937.0,50.4204,50.4747,50.4023,50.4656,17937.0
2022-11-18 14:30:00,55.83,55.85,55.79,55.84,12517.0,50.4656,50.4837,50.4295,50.4747,12517.0
2022-11-18 14:35:00,55.84,55.84,55.74,55.77,12993.0,50.4747,50.4747,50.3843,50.4114,12993.0
2022-11-18 14:40:00,55.77,55.82,55.76,55.8,8895.0,50.4114,50.4566,50.4023,50.4385,8895.0
2022-11-18 14:45:00,55.8,55.83,55.78,55.8,14383.0,50.4385,50.4656,50.4204,50.4385,14383.0
2022-11-18 14:50:00,55.78,55.83,55.78,55.79,9473.0,50.4204,50.4656,50.4204,50.4295,9473.0
2022-11-18 14:55:00,55.8,55.8,55.74,55.78,15315.0,50.4385,50.4385,50.3843,50.4204,15315.0
2022-11-18 15:00:00,55.78,55.94,55.77,55.94,39866.0,50.4204,50.5651,50.4114,50.5651,39866.0
2022-11-18 15:05:00,55.94,55.96,55.89,55.9,31009.0,50.5651,50.5831,50.5199,50.5289,31009.0
2022-11-18 15:10:00,55.89,55.96,55.88,55.95,25642.0,50.5199,50.5831,50.5108,50.5741,25642.0
2022-11-18 15:15:00,55.95,55.98,55.93,55.97,20759.0,50.5741,50.6012,50.556,50.5922,20759.0
2022-11-18 15:20:00,55.96,55.99,55.93,55.98,17874.0,50.5831,50.6102,50.556,50.6012,17874.0
2022-11-18 15:25:00,55.98,56.08,55.97,56.05,26040.0,50.6012,50.6916,50.5922,50.6645,26040.0
2022-11-18 15:30:00,56.05,56.08,56.04,56.05,67457.0,50.6645,50.6916,50.6554,50.6645,67457.0
2022-11-18 15:35:00,56.05,56.14,56.04,56.13,35835.0,50.6645,50.7458,50.6554,50.7368,35835.0
2022-11-18 15:40:00,56.12,56.15,56.09,56.1,37793.0,50.7278,50.7549,50.7006,50.7097,37793.0
2022-11-18 15:45:00,56.1,56.12,56.04,56.12,67691.0,50.7097,50.7278,50.6554,50.7278,67691.0
2022-11-18 15:50:00,56.12,56.15,55.92,55.93,104664.0,50.7278,50.7549,50.547,50.556,104664.0
2022-11-18 15:55:00,55.93,55.99,55.91,55.95,147230.0,50.556,50.6102,50.5379,50.5741,147230.0
2022-11-21 09:30:00,54.71,54.73,54.52,54.62,220493.0,49.4532,49.4713,49.2815,49.3719,220493.0
2022-11-21 09:35:00,54.6,54.6,54.17,54.19,68411.0,49.3538,49.3538,48.9651,48.9832,68411.0
2022-11-21 09:40:00,54.23,54.28,53.98,54.0,101573.0,49.0194,49.0646,48.7934,48.8115,101573.0
2022-11-21 09:45:00,54.0,54.22,53.96,54.19,124741.0,48.8115,49.0103,48.7753,48.9832,124741.0
2022-11-21 09:50:00,54.18,54.2,54.01,54.06,64898.0,48.9742,48.9922,48.8205,48.8657,64898.0
2022-11-21 09:55:00,54.07,54.09,54.02,54.05,56961.0,48.8747,48.8928,48.8295,48.8567,56961.0
2022-11-21 10:00:00,54.06,54.19,54.0,54.19,129443.0,48.8657,48.9832,48.8115,48.9832,129443.0
2022-11-21 10:05:00,54.18,54.21,54.05,54.08,93065.0,48.9742,49.0013,48.8567,48.8838,93065.0
2022-11-21 10:10:00,54.09,54.1,53.93,53.95,71691.0,48.8928,48.9018,48.7482,48.7663,71691.0
2022-11-21 10:15:00,53.96,54.01,53.89,53.91,49666.0,48.7753,48.8205,48.712,48.7301,49666.0
2022-11-21 10:20:00,53.91,53.91,53.59,53.62,85199.0,48.7301,48.7301,48.4409,48.468,85199.0
2022-11-21 10:25:00,53.62,53.65,53.53,53.6,74654.0,48.468,48.4951,48.3866,48.4499,74654.0
2022-11-21 10:30:00,53.6,53.64,53.54,53.64,100866.0,48.4499,48.486,48.3957,48.486,100866.0
2022-11-21 10:35:00,53.65,53.82,53.62,53.8,104153.0,48.4951,48.6488,48.468,48.6307,104153.0
2022-11-21 10:40:00,53.8,53.83,53.71,53.76,78737.0,48.6307,48.6578,48.5493,48.5945,78737.0
2022-11-21 10:45:00,53.74,53.75,53.61,53.69,86709.0,48.5764,48.5855,48.4589,48.5312,86709.0
2022-11-21 10:50:00,53.69,53.69,53.61,53.63,57318.0,48.5312,48.5312,48.4589,48.477,57318.0
2022-11-21 10:55:00,53.62,53.69,53.59,53.66,60988.0,48.468,48.5312,48.4409,48.5041,60988.0
2022-11-21 11:00:00,53.66,53.73,53.59,53.62,53592.0,48.5041,48.5674,48.4409,48.468,53592.0
2022-11-21 11:05:00,53.63,53.69,53.62,53.66,38347.0,48.477,48.5312,48.468,48.5041,38347.0
2022-11-21 11:10:00,53.66,53.69,53.62,53.69,42279.0,48.5041,48.5312,48.468,48.5312,42279.0
2022-11-21 11:15:00,53.69,53.69,53.59,53.61,39880.0,48.5312,48.5312,48.4409,48.4589,39880.0
2022-11-21 11:20:00,53.62,53.64,53.58,53.6,39067.0,48.468,48.486,48.4318,48.4499,39067.0
2022-11-21 11:25:00,53.6,53.66,53.57,53.66,44554.0,48.4499,48.5041,48.4228,48.5041,44554.0
2022-11-21 11:30:00,53.65,53.66,53.53,53.58,14714.0,48.4951,48.5041,48.3866,48.4318,14714.0
2022-11-21 11:35:00,53.57,53.63,53.56,53.58,20934.0,48.4228,48.477,48.4137,48.4318,20934.0
2022-11-21 11:40:00,53.57,53.59,53.54,53.57,19765.0,48.4228,48.4409,48.3957,48.4228,19765.0
2022-11-21 11:45:00,53.57,53.63,53.55,53.61,30188.0,48.4228,48.477,48.4047,48.4589,30188.0
2022-11-21 11:50:00,53.63,53.67,53.61,53.64,11656.0,48.477,48.5132,48.4589,48.486,11656.0
2022-11-21 11:55:00,53.65,53.65,53.52,53.55,30749.0,48.4951,48.4951,48.3776,48.4047,30749.0
2022-11-21 12:00:00,53.55,54.26,53.51,54.26,161195.0,48.4047,49.0465,48.3685,49.0465,161195.0
2022-11-21 12:05:00,54.26,54.41,54.21,54.34,65800.0,49.0465,49.1821,49.0013,49.1188,65800.0
2022-11-21 12:10:00,54.33,54.4,54.29,54.34,35599.0,49.1097,49.173,49.0736,49.1188,35599.0
2022-11-21 12:15:00,54.34,54.42,54.25,54.27,34622.0,49.1188,49.1911,49.0374,49.0555,34622.0
2022-11-21 12:20:00,54.28,54.39,54.27,54.36,32030.0,49.0646,49.164,49.0555,49.1369,32030.0
2022-11-21 12:25:00,54.36,54.44,54.35,54.38,18017.0,49.1369,49.2092,49.1278,49.1549,18017.0
2022-11-21 12:30:00,54.38,54.49,54.38,54.49,25454.0,49.1549,49.2544,49.1549,49.2544,25454.0
2022-11-21 12:35:00,54.49,54.54,54.46,54.46,16957.0,49.2544,49.2996,49.2273,49.2273,16957.0
2022-11-21 12:40:00,54.45,54.51,54.44,54.44,14399.0,49.2182,49.2725,49.2092,49.2092,14399.0
2022-11-21 12:45:00,54.44,54.45,54.4,54.4,16097.0,49.2092,49.2182,49.173,49.173,16097.0
2022-11-21 12:50:00,54.38,54.45,54.37,54.45,21313.0,49.1549,49.2182,49.1459,49.2182,21313.0
2022-11-21 12:55:00,54.43,54.57,54.42,54.57,24411.0,49.2001,49.3267,49.1911,49.3267,24411.0
2022-11-21 13:00:00,54.56,54.62,54.5,54.58,25012.0,49.3176,49.3719,49.2634,49.3357,25012.0
2022-11-21 13:05:00,54.59,54.67,54.57,54.62,18388.0,49.3448,49.4171,49.3267,49.3719,18388.0
2022-11-21 13:10:00,54.62,54.7,54.62,54.7,26150.0,49.3719,49.4442,49.3719,49.4442,26150.0
2022-11-21 13:15:00,54.7,54.78,54.67,54.74,22998.0,49.4442,49.5165,49.4171,49.4804,22998.0
2022-11-21 13:20:00,54.75,54.75,54.64,54.65,18607.0,49.4894,49.4894,49.39,49.399,18607.0
2022-11-21 13:25:00,54.64,54.69,54.6,54.69,13290.0,49.39,49.4352,49.3538,49.4352,13290.0
2022-11-21 13:30:00,54.69,54.71,54.63,54.65,17321.0,49.4352,49.4532,49.3809,49.399,17321.0
2022-11-21 13:35:00,54.66,54.76,54.65,54.75,13597.0,49.408,49.4984,49.399,49.4894,13597.0
2022-11-21 13:40:00,54.75,54.77,54.67,54.75,22342.0,49.4894,49.5075,49.4171,49.4894,22342.0
2022-11-21 13:45:00,54.74,54.76,54.68,54.7,21003.0,49.4804,49.4984,49.4261,49.4442,21003.0
2022-11-21 13:50:00,54.7,54.72,54.65,54.67,15043.0,49.4442,49.4623,49.399,49.4171,15043.0
2022-11-21 13:55:00,54.66,54.76,54.66,54.74,32860.0,49.408,49.4984,49.408,49.4804,32860.0
2022-11-21 14:00:00,54.74,54.83,54.74,54.78,24634.0,49.4804,49.5617,49.4804,49.5165,24634.0
2022-11-21 14:05:00,54.77,54.82,54.76,54.8,25361.0,49.5075,49.5527,49.4984,49.5346,25361.0
2022-11-21 14:10:00,54.8,54.81,54.69,54.74,54223.0,49.5346,49.5436,49.4352,49.4804,54223.0
2022-11-21 14:15:00,54.75,54.78,54.73,54.76,13565.0,49.4894,49.5165,49.4713,49.4984,13565.0
2022-11-21 14:20:00,54.77,54.79,54.68,54.68,31651.0,49.5075,49.5256,49.4261,49.4261,31651.0
2022-11-21 14:25:00,54.68,54.77,54.68,54.75,21685.0,49.4261,49.5075,49.4261,49.4894,21685.0
2022-11-21 14:30:00,54.76,54.79,54.75,54.77,15929.0,49.4984,49.5256,49.4894,49.5075,15929.0
2022-11-21 14:35:00,54.77,54.77,54.67,54.7,22934.0,49.5075,49.5075,49.4171,49.4442,22934.0
2022-11-21 14:40:00,54.7,54.73,54.63,54.65,20114.0,49.4442,49.4713,49.3809,49.399,20114.0
2022-11-21 14:45:00,54.64,54.67,54.64,54.66,13594.0,49.39,49.4171,49.39,49.408,13594.0
2022-11-21 14:50:00,54.67,54.7,54.63,54.7,17928.0,49.4171,49.4442,49.3809,49.4442,17928.0
2022-11-21 14:55:00,54.71,54.74,54.63,54.64,40408.0,49.4532,49.4804,49.3809,49.39,40408.0
2022-11-21 15:00:00,54.63,54.64,54.57,54.63,18581.0,49.3809,49.39,49.3267,49.3809,18581.0
2022-11-21 15:05:00,54.63,54.68,54.62,54.65,17003.0,49.3809,49.4261,49.3719,49.399,17003.0
2022-11-21 15:10:00,54.65,54.66,54.62,54.63,15739.0,49.399,49.408,49.3719,49.3809,15739.0
2022-11-21 15:15:00,54.63,54.67,54.61,54.61,11683.0,49.3809,49.4171,49.3628,49.3628,11683.0
2022-11-21 15:20:00,54.61,54.63,54.55,54.56,29249.0,49.3628,49.3809,49.3086,49.3176,29249.0
2022-11-21 15:25:00,54.56,54.56,54.47,54.52,21466.0,49.3176,49.3176,49.2363,49.2815,21466.0
2022-11-21 15:30:00,54.51,54.58,54.51,54.53,30551.0,49.2725,49.3357,49.2725,49.2905,30551.0
2022-11-21 15:35:00,54.53,54.59,54.53,54.56,30187.0,49.2905,49.3448,49.2905,49.3176,30187.0
2022-11-21 15:40:00,54.55,54.6,54.53,54.55,45342.0,49.3086,49.3538,49.2905,49.3086,45342.0
2022-11-21 15:45:00,54.55,54.68,54.52,54.68,49595.0,49.3086,49.4261,49.2815,49.4261,49595.0
2022-11-21 15:50:00,54.68,54.76,54.63,54.76,100544.0,49.4261,49.4984,49.3809,49.4984,100544.0
2022-11-21 15:55:00,54.76,54.79,54.71,54.72,150968.0,49.4984,49.5256,49.4532,49.4623,150968.0
2022-11-22 09:30:00,56.0,56.16,55.72,55.82,221666.0,50.6193,50.7639,50.3662,50.4566,221666.0
2022-11-22 09:35:00,55.83,56.01,55.82,56.0,67884.0,50.4656,50.6283,50.4566,50.6193,67884.0
2022-11-22 09:40:00,56.02,56.1,55.93,56.08,40532.0,50.6374,50.7097,50.556,50.6916,40532.0
2022-11-22 09:45:00,56.09,56.12,56.01,56.09,57184.0,50.7006,50.7278,50.6283,50.7006,57184.0
2022-11-22 09:50:00,56.1,56.13,55.98,56.09,73310.0,50.7097,50.7368,50.6012,50.7006,73310.0
2022-11-22 09:55:00,56.1,56.2,56.09,56.19,30230.0,50.7097,50.8001,50.7006,50.791,30230.0
2022-11-22 10:00:00,56.18,56.36,56.17,56.34,61094.0,50.782,50.9447,50.773,50.9266,61094.0
2022-11-22 10:05:00,56.33,56.41,56.31,56.37,33599.0,50.9176,50.9899,50.8995,50.9537,33599.0
2022-11-22 10:10:00,56.38,56.42,56.34,56.4,45373.0,50.9628,50.9989,50.9266,50.9809,45373.0
2022-11-22 10:15:00,56.41,56.43,56.35,56.36,43780.0,50.9899,51.008,50.9357,50.9447,43780.0
2022-11-22 10:20:00,56.37,56.41,56.35,56.4,19942.0,50.9537,50.9899,50.9357,50.9809,19942.0
2022-11-22 10:25:00,56.39,56.47,56.39,56.44,31682.0,50.9718,51.0441,50.9718,51.017,31682.0
2022-11-22 10:30:00,56.45,56.47,56.37,56.4,28660.0,51.0261,51.0441,50.9537,50.9809,28660.0
2022-11-22 10:35:00,56.4,56.48,56.38,56.45,33861.0,50.9809,51.0532,50.9628,51.0261,33861.0
2022-11-22 10:40:00,56.45,56.46,56.4,56.45,27760.0,51.0261,51.0351,50.9809,51.0261,27760.0
2022-11-22 10:45:00,56.45,56.47,56.39,56.43,33137.0,51.0261,51.0441,50.9718,51.008,33137.0
2022-11-22 10:50:00,56.45,56.49,56.42,56.45,23162.0,51.0261,51.0622,50.9989,51.0261,23162.0
2022-11-22 10:55:00,56.45,56.49,56.45,56.46,21545.0,51.0261,51.0622,51.0261,51.0351,21545.0
2022-11-22 11:00:00,56.47,56.49,56.36,56.38,42467.0,51.0441,51.0622,50.9447,50.9628,42467.0
2022-11-22 11:05:00,56.38,56.42,56.31,56.4,33713.0,50.9628,50.9989,50.8995,50.9809,33713.0
2022-11-22 11:10:00,56.4,56.45,56.34,56.36,53943.0,50.9809,51.0261,50.9266,50.9447,53943.0
2022-11-22 11:15:00,56.35,56.43,56.34,56.42,26829.0,50.9357,51.008,50.9266,50.9989,26829.0
2022-11-22 11:20:00,56.42,56.47,56.39,56.46,22764.0,50.9989,51.0441,50.9718,51.0351,22764.0
2022-11-22 11:25:00,56.48,56.49,56.44,56.44,31537.0,51.0532,51.0622,51.017,51.017,31537.0
2022-11-22 11:30:00,56.44,56.45,56.37,56.43,18386.0,51.017,51.0261,50.9537,51.008,18386.0
2022-11-22 11:35:00,56.43,56.48,56.39,56.4,10441.0,51.008,51.0532,50.9718,50.9809,10441.0
2022-11-22 11:40:00,56.4,56.46,56.4,56.45,16158.0,50.9809,51.0351,50.9809,51.0261,16158.0
2022-11-22 11:45:00,56.46,56.53,56.45,56.53,18132.0,51.0351,51.0984,51.0261,51.0984,18132.0
2022-11-22 11:50:00,56.54,56.6,56.53,56.58,15209.0,51.1074,51.1616,51.0984,51.1436,15209.0
2022-11-22 11:55:00,56.58,56.59,56.51,56.53,17235.0,51.1436,51.1526,51.0803,51.0984,17235.0
2022-11-22 12:00:00,56.54,56.56,56.48,56.51,19871.0,51.1074,51.1255,51.0532,51.0803,19871.0
2022-11-22 12:05:00,56.51,56.56,56.5,56.55,11650.0,51.0803,51.1255,51.0712,51.1164,11650.0
2022-11-22 12:10:00,56.56,56.6,56.56,56.58,14362.0,51.1255,51.1616,51.1255,51.1436,14362.0
2022-11-22 12:15:00,56.58,56.64,56.56,56.59,15525.0,51.1436,51.1978,51.1255,51.1526,15525.0
2022-11-22 12:20:00,56.58,56.62,56.55,56.56,14364.0,51.1436,51.1797,51.1164,51.1255,14364.0
2022-11-22 12:25:00,56.55,56.61,56.55,56.61,8672.0,51.1164,51.1707,51.1164,51.1707,8672.0
2022-11-22 12:30:00,56.61,56.61,56.55,56.6,22756.0,51.1707,51.1707,51.1164,51.1616,22756.0
2022-11-22 12:35:00,56.6,56.62,56.56,56.61,21529.0,51.1616,51.1797,51.1255,51.1707,21529.0
2022-11-22 12:40:00,56.61,56.62,56.5,56.53,11237.0,51.1707,51.1797,51.0712,51.0984,11237.0
2022-11-22 12:45:00,56.53,56.56,56.52,56.55,38867.0,51.0984,51.1255,51.0893,51.1164,38867.0
2022-11-22 12:50:00,56.55,56.58,56.53,56.55,14714.0,51.1164,51.1436,51.0984,51.1164,14714.0
2022-11-22 12:55:00,56.55,56.59,56.53,56.59,17012.0,51.1164,51.1526,51.0984,51.1526,17012.0
2022-11-22 13:00:00,56.58,56.61,56.57,56.59,18975.0,51.1436,51.1707,51.1345,51.1526,18975.0
2022-11-22 13:05:00,56.59,56.62,56.57,56.62,11203.0,51.1526,51.1797,51.1345,51.1797,11203.0
2022-11-22 13:10:00,56.61,56.62,56.59,56.62,9545.0,51.1707,51.1797,51.1526,51.1797,9545.0
2022-11-22 13:15:00,56.61,56.62,56.56,56.6,18709.0,51.1707,51.1797,51.1255,51.1616,18709.0
2022-11-22 13:20:00,56.6,56.63,56.59,56.61,23338.0,51.1616,51.1888,51.1526,51.1707,23338.0
2022-11-22 13:25:00,56.63,56.67,56.61,56.66,11040.0,51.1888,51.2249,51.1707,51.2159,11040.0
2022-11-22 13:30:00,56.65,56.65,56.6,56.61,12145.0,51.2068,51.2068,51.1616,51.1707,12145.0
2022-11-22 13:35:00,56.61,56.62,56.55,56.59,18958.0,51.1707,51.1797,51.1164,51.1526,18958.0
2022-11-22 13:40:00,56.59,56.64,56.59,56.61,13935.0,51.1526,51.1978,51.1526,51.1707,13935.0
2022-11-22 13:45:00,56.62,56.68,56.61,56.67,19284.0,51.1797,51.234,51.1707,51.2249,19284.0
2022-11-22 13:50:00,56.67,56.67,56.62,56.65,21380.0,51.2249,51.2249,51.1797,51.2068,21380.0
2022-11-22 13:55:00,56.65,56.65,56.58,56.6,23873.0,51.2068,51.2068,51.1436,51.1616,23873.0
2022-11-22 14:00:00,56.6,56.6,56.49,56.53,37831.0,51.1616,51.1616,51.0622,51.0984,37831.0
2022-11-22 14:05:00,56.54,56.56,56.49,56.49,14274.0,51.1074,51.1255,51.0622,51.0622,14274.0
2022-11-22 14:10:00,56.5,56.56,56.49,56.56,16244.0,51.0712,51.1255,51.0622,51.1255,16244.0
2022-11-22 14:15:00,56.57,56.6,56.56,56.59,11387.0,51.1345,51.1616,51.1255,51.1526,11387.0
2022-11-22 14:20:00,56.59,56.59,56.49,56.51,44378.0,51.1526,51.1526,51.0622,51.0803,44378.0
2022-11-22 14:25:00,56.5,56.53,56.47,56.51,23561.0,51.0712,51.0984,51.0441,51.0803,23561.0
2022-11-22 14:30:00,56.52,56.54,56.5,56.52,17332.0,51.0893,51.1074,51.0712,51.0893,17332.0
2022-11-22 14:35:00,56.52,56.55,56.51,56.54,17695.0,51.0893,51.1164,51.0803,51.1074,17695.0
2022-11-22 14:40:00,56.53,56.58,56.53,56.56,11678.0,51.0984,51.1436,51.0984,51.1255,11678.0
2022-11-22 14:45:00,56.56,56.58,56.53,56.55,9153.0,51.1255,51.1436,51.0984,51.1164,9153.0
2022-11-22 14:50:00,56.55,56.58,56.54,56.57,9860.0,51.1164,51.1436,51.1074,51.1345,9860.0
2022-11-22 14:55:00,56.57,56.6,56.55,56.59,34003.0,51.1345,51.1616,51.1164,51.1526,34003.0
2022-11-22 15:00:00,56.59,56.63,56.58,56.62,14889.0,51.1526,51.1888,51.1436,51.1797,14889.0
2022-11-22 15:05:00,56.61,56.64,56.59,56.6,18768.0,51.1707,51.1978,51.1526,51.1616,18768.0
2022-11-22 15:10:00,56.61,56.65,56.58,56.63,16544.0,51.1707,51.2068,51.1436,51.1888,16544.0
2022-11-22 15:15:00,56.63,56.66,56.61,56.63,18132.0,51.1888,51.2159,51.1707,51.1888,18132.0
2022-11-22 15:20:00,56.63,56.66,56.61,56.64,27629.0,51.1888,51.2159,51.1707,51.1978,27629.0
2022-11-22 15:25:00,56.64,56.66,56.62,56.64,21851.0,51.1978,51.2159,51.1797,51.1978,21851.0
2022-11-22 15:30:00,56.64,56.75,56.62,56.74,62528.0,51.1978,51.2972,51.1797,51.2882,62528.0
2022-11-22 15:35:00,56.75,56.76,56.72,56.76,49513.0,51.2972,51.3063,51.2701,51.3063,49513.0
2022-11-22 15:40:00,56.76,56.83,56.75,56.82,77302.0,51.3063,51.3695,51.2972,51.3605,77302.0
2022-11-22 15:45:00,56.82,56.84,56.78,56.82,104917.0,51.3605,51.3786,51.3243,51.3605,104917.0
2022-11-22 15:50:00,56.82,56.95,56.81,56.94,155130.0,51.3605,51.478,51.3515,51.469,155130.0
2022-11-22 15:55:00,56.94,56.94,56.81,56.83,201997.0,51.469,51.469,51.3515,51.3695,201997.0
2022-11-23 09:30:00,56.32,56.6,56.11,56.6,159672.0,50.9085,51.1616,50.7187,51.1616,159672.0
2022-11-23 09:35:00,56.61,56.61,56.37,56.52,84262.0,51.1707,51.1707,50.9537,51.0893,84262.0
2022-11-23 09:40:00,56.51,56.54,56.32,56.33,52288.0,51.0803,51.1074,50.9085,50.9176,52288.0
2022-11-23 09:45:00,56.34,56.55,56.26,56.37,69273.0,50.9266,51.1164,50.8543,50.9537,69273.0
2022-11-23 09:50:00,56.39,56.56,56.39,56.48,42038.0,50.9718,51.1255,50.9718,51.0532,42038.0
2022-11-23 09:55:00,56.48,56.5,56.33,56.37,18723.0,51.0532,51.0712,50.9176,50.9537,18723.0
2022-11-23 10:00:00,56.37,56.46,56.26,56.4,31265.0,50.9537,51.0351,50.8543,50.9809,31265.0
2022-11-23 10:05:00,56.39,56.57,56.39,56.53,41612.0,50.9718,51.1345,50.9718,51.0984,41612.0
2022-11-23 10:10:00,56.52,56.54,56.4,56.42,23865.0,51.0893,51.1074,50.9809,50.9989,23865.0
2022-11-23 10:15:00,56.42,56.47,56.31,56.45,23846.0,50.9989,51.0441,50.8995,51.0261,23846.0
2022-11-23 10:20:00,56.44,56.51,56.35,56.48,55483.0,51.017,51.0803,50.9357,51.0532,55483.0
2022-11-23 10:25:00,56.49,56.61,56.48,56.61,41264.0,51.0622,51.1707,51.0532,51.1707,41264.0
2022-11-23 10:30:00,56.62,56.67,56.51,56.53,105602.0,51.1797,51.2249,51.0803,51.0984,105602.0
2022-11-23 10:35:00,56.52,56.58,56.46,56.58,32447.0,51.0893,51.1436,51.0351,51.1436,32447.0
2022-11-23 10:40:00,56.57,56.71,56.57,56.69,25898.0,51.1345,51.2611,51.1345,51.243,25898.0
2022-11-23 10:45:00,56.69,56.74,56.64,56.69,45181.0,51.243,51.2882,51.1978,51.243,45181.0
2022-11-23 10:50:00,56.68,56.77,56.65,56.73,48994.0,51.234,51.3153,51.2068,51.2791,48994.0
2022-11-23 10:55:00,56.75,56.76,56.68,56.76,42393.0,51.2972,51.3063,51.234,51.3063,42393.0
2022-11-23 11:00:00,56.76,56.76,56.67,56.7,15472.0,51.3063,51.3063,51.2249,51.252,15472.0
2022-11-23 11:05:00,56.69,56.73,56.65,56.71,43948.0,51.243,51.2791,51.2068,51.2611,43948.0
2022-11-23 11:10:00,56.72,56.73,56.65,56.73,33320.0,51.2701,51.2791,51.2068,51.2791,33320.0
2022-11-23 11:15:00,56.73,56.8,56.71,56.78,89456.0,51.2791,51.3424,51.2611,51.3243,89456.0
2022-11-23 11:20:00,56.78,56.87,56.78,56.85,26114.0,51.3243,51.4057,51.3243,51.3876,26114.0
2022-11-23 11:25:00,56.85,57.0,56.83,56.98,49438.0,51.3876,51.5232,51.3695,51.5051,49438.0
2022-11-23 11:30:00,56.98,56.98,56.79,56.83,52247.0,51.5051,51.5051,51.3334,51.3695,52247.0
2022-11-23 11:35:00,56.83,56.84,56.72,56.76,44008.0,51.3695,51.3786,51.2701,51.3063,44008.0
2022-11-23 11:40:00,56.77,56.77,56.66,56.69,12319.0,51.3153,51.3153,51.2159,51.243,12319.0
2022-11-23 11:45:00,56.68,56.69,56.6,56.61,14935.0,51.234,51.243,51.1616,51.1707,14935.0
2022-11-23 11:50:00,56.61,56.65,56.57,56.58,11552.0,51.1707,51.2068,51.1345,51.1436,11552.0
2022-11-23 11:55:00,56.58,56.61,56.52,56.56,12968.0,51.1436,51.1707,51.0893,51.1255,12968.0
2022-11-23 12:00:00,56.55,56.62,56.54,56.61,9411.0,51.1164,51.1797,51.1074,51.1707,9411.0
2022-11-23 12:05:00,56.6,56.61,56.55,56.59,10647.0,51.1616,51.1707,51.1164,51.1526,10647.0
2022-11-23 12:10:00,56.58,56.61,56.55,56.57,16349.0,51.1436,51.1707,51.1164,51.1345,16349.0
2022-11-23 12:15:00,56.57,56.57,56.51,56.52,23997.0,51.1345,51.1345,51.0803,51.0893,23997.0
2022-11-23 12:20:00,56.53,56.56,56.5,56.5,11323.0,51.0984,51.1255,51.0712,51.0712,11323.0
2022-11-23 12:25:00,56.51,56.54,56.46,56.49,10424.0,51.0803,51.1074,51.0351,51.0622,10424.0
2022-11-23 12:30:00,56.48,56.48,56.4,56.44,22609.0,51.0532,51.0532,50.9809,51.017,22609.0
2022-11-23 12:35:00,56.44,56.47,56.41,56.45,58871.0,51.017,51.0441,50.9899,51.0261,58871.0
2022-11-23 12:40:00,56.45,56.48,56.44,56.44,11233.0,51.0261,51.0532,51.017,51.017,11233.0
2022-11-23 12:45:00,56.44,56.5,56.43,56.48,24491.0,51.017,51.0712,51.008,51.0532,24491.0
2022-11-23 12:50:00,56.48,56.48,56.42,56.46,13690.0,51.0532,51.0532,50.9989,51.0351,13690.0
2022-11-23 12:55:00,56.46,56.46,56.38,56.39,16214.0,51.0351,51.0351,50.9628,50.9718,16214.0
2022-11-23 13:00:00,56.4,56.47,56.38,56.47,34200.0,50.9809,51.0441,50.9628,51.0441,34200.0
2022-11-23 13:05:00,56.47,56.48,56.43,56.47,13684.0,51.0441,51.0532,51.008,51.0441,13684.0
2022-11-23 13:10:00,56.46,56.48,56.43,56.44,13149.0,51.0351,51.0532,51.008,51.017,13149.0
2022-11-23 13:15:00,56.44,56.48,56.42,56.47,10304.0,51.017,51.0532,50.9989,51.0441,10304.0
2022-11-23 13:20:00,56.47,56.51,56.47,56.5,7885.0,51.0441,51.0803,51.0441,51.0712,7885.0
2022-11-23 13:25:00,56.5,56.5,56.45,56.48,23313.0,51.0712,51.0712,51.0261,51.0532,23313.0
2022-11-23 13:30:00,56.48,56.52,56.46,56.51,13867.0,51.0532,51.0893,51.0351,51.0803,13867.0
2022-11-23 13:35:00,56.51,56.54,56.47,56.53,16971.0,51.0803,51.1074,51.0441,51.0984,16971.0
2022-11-23 13:40:00,56.52,56.55,56.49,56.55,14032.0,51.0893,51.1164,51.0622,51.1164,14032.0
2022-11-23 13:45:00,56.55,56.6,56.54,56.6,27429.0,51.1164,51.1616,51.1074,51.1616,27429.0
2022-11-23 13:50:00,56.6,56.61,56.54,56.55,11130.0,51.1616,51.1707,51.1074,51.1164,11130.0
2022-11-23 13:55:00,56.54,56.59,56.54,56.58,10946.0,51.1074,51.1526,51.1074,51.1436,10946.0
2022-11-23 14:00:00,56.59,56.73,56.5,56.73,28682.0,51.1526,51.2791,51.0712,51.2791,28682.0
2022-11-23 14:05:00,56.73,56.78,56.64,56.64,31995.0,51.2791,51.3243,51.1978,51.1978,31995.0
2022-11-23 14:10:00,56.66,56.69,56.6,56.68,11044.0,51.2159,51.243,51.1616,51.234,11044.0
2022-11-23 14:15:00,56.69,56.71,56.67,56.68,12185.0,51.243,51.2611,51.2249,51.234,12185.0
2022-11-23 14:20:00,56.69,56.75,56.68,56.74,26590.0,51.243,51.2972,51.234,51.2882,26590.0
2022-11-23 14:25:00,56.75,56.82,56.74,56.77,16624.0,51.2972,51.3605,51.2882,51.3153,16624.0
2022-11-23 14:30:00,56.76,56.76,56.68,56.68,15328.0,51.3063,51.3063,51.234,51.234,15328.0
2022-11-23 14:35:00,56.65,56.71,56.65,56.69,15446.0,51.2068,51.2611,51.2068,51.243,15446.0
2022-11-23 14:40:00,56.7,56.78,56.69,56.77,19518.0,51.252,51.3243,51.243,51.3153,19518.0
2022-11-23 14:45:00,56.76,56.87,56.74,56.85,36627.0,51.3063,51.4057,51.2882,51.3876,36627.0
2022-11-23 14:50:00,56.86,56.86,56.82,56.82,27061.0,51.3967,51.3967,51.3605,51.3605,27061.0
2022-11-23 14:55:00,56.82,56.86,56.79,56.82,30753.0,51.3605,51.3967,51.3334,51.3605,30753.0
2022-11-23 15:00:00,56.8,56.81,56.75,56.8,23144.0,51.3424,51.3515,51.2972,51.3424,23144.0
2022-11-23 15:05:00,56.79,56.86,56.78,56.83,30075.0,51.3334,51.3967,51.3243,51.3695,30075.0
2022-11-23 15:10:00,56.84,56.86,56.81,56.83,16229.0,51.3786,51.3967,51.3515,51.3695,16229.0
2022-11-23 15:15:00,56.83,56.89,56.83,56.84,28665.0,51.3695,51.4238,51.3695,51.3786,28665.0
2022-11-23 15:20:00,56.84,56.85,56.75,56.76,17787.0,51.3786,51.3876,51.2972,51.3063,17787.0
2022-11-23 15:25:00,56.75,56.81,56.75,56.77,21815.0,51.2972,51.3515,51.2972,51.3153,21815.0
2022-11-23 15:30:00,56.77,56.77,56.71,56.72,27553.0,51.3153,51.3153,51.2611,51.2701,27553.0
2022-11-23 15:35:00,56.72,56.74,56.69,56.74,30229.0,51.2701,51.2882,51.243,51.2882,30229.0
2022-11-23 15:40:00,56.73,56.8,56.72,56.73,41587.0,51.2791,51.3424,51.2701,51.2791,41587.0
2022-11-23 15:45:00,56.73,56.77,56.71,56.73,46527.0,51.2791,51.3153,51.2611,51.2791,46527.0
2022-11-23 15:50:00,56.73,56.78,56.7,56.71,60246.0,51.2791,51.3243,51.252,51.2611,60246.0
2022-11-23 15:55:00,56.71,56.83,56.68,56.83,116098.0,51.2611,51.3695,51.234,51.3695,116098.0
2022-11-25 09:30:00,57.0,57.09,56.95,56.98,201944.0,51.5232,51.6046,51.478,51.5051,201944.0
2022-11-25 09:35:00,56.99,57.28,56.99,57.28,53058.0,51.5142,51.7763,51.5142,51.7763,53058.0
2022-11-25 09:40:00,57.29,57.5,57.25,57.46,55561.0,51.7853,51.9752,51.7492,51.939,55561.0
2022-11-25 09:45:00,57.47,57.5,57.37,57.5,62038.0,51.948,51.9752,51.8577,51.9752,62038.0
2022-11-25 09:50:00,57.5,57.54,57.47,57.48,48559.0,51.9752,52.0113,51.948,51.9571,48559.0
2022-11-25 09:55:00,57.47,57.49,57.42,57.47,29146.0,51.948,51.9661,51.9028,51.948,29146.0
2022-11-25 10:00:00,57.47,57.47,57.33,57.34,42247.0,51.948,51.948,51.8215,51.8305,42247.0
2022-11-25 10:05:00,57.34,57.4,57.33,57.37,29549.0,51.8305,51.8848,51.8215,51.8577,29549.0
2022-11-25 10:10:00,57.36,57.37,57.22,57.27,15551.0,51.8486,51.8577,51.7221,51.7673,15551.0
2022-11-25 10:15:00,57.27,57.27,57.18,57.21,20071.0,51.7673,51.7673,51.6859,51.713,20071.0
2022-11-25 10:20:00,57.19,57.21,57.16,57.16,23390.0,51.6949,51.713,51.6678,51.6678,23390.0
2022-11-25 10:25:00,57.16,57.17,57.08,57.13,17976.0,51.6678,51.6769,51.5955,51.6407,17976.0
2022-11-25 10:30:00,57.12,57.16,57.1,57.15,13078.0,51.6317,51.6678,51.6136,51.6588,13078.0
2022-11-25 10:35:00,57.15,57.2,57.13,57.15,12806.0,51.6588,51.704,51.6407,51.6588,12806.0
2022-11-25 10:40:00,57.16,57.18,57.07,57.16,15597.0,51.6678,51.6859,51.5865,51.6678,15597.0
2022-11-25 10:45:00,57.17,57.19,57.13,57.17,25221.0,51.6769,51.6949,51.6407,51.6769,25221.0
2022-11-25 10:50:00,57.17,57.2,57.14,57.18,24133.0,51.6769,51.704,51.6498,51.6859,24133.0
2022-11-25 10:55:00,57.19,57.19,57.13,57.16,42780.0,51.6949,51.6949,51.6407,51.6678,42780.0
2022-11-25 11:00:00,57.15,57.19,57.11,57.16,17969.0,51.6588,51.6949,51.6226,51.6678,17969.0
2022-11-25 11:05:00,57.17,57.21,57.15,57.16,25703.0,51.6769,51.713,51.6588,51.6678,25703.0
2022-11-25 11:10:00,57.18,57.23,57.15,57.15,10052.0,51.6859,51.7311,51.6588,51.6588,10052.0
2022-11-25 11:15:00,57.16,57.23,57.13,57.23,11849.0,51.6678,51.7311,51.6407,51.7311,11849.0
2022-11-25 11:20:00,57.23,57.3,57.23,57.25,41758.0,51.7311,51.7944,51.7311,51.7492,41758.0
2022-11-25 11:25:00,57.26,57.27,57.18,57.23,16176.0,51.7582,51.7673,51.6859,51.7311,16176.0
2022-11-25 11:30:00,57.23,57.23,57.14,57.2,27611.0,51.7311,51.7311,51.6498,51.704,27611.0
2022-11-25 11:35:00,57.21,57.22,57.16,57.18,8237.0,51.713,51.7221,51.6678,51.6859,8237.0
2022-11-25 11:40:00,57.18,57.19,57.15,57.17,8037.0,51.6859,51.6949,51.6588,51.6769,8037.0
2022-11-25 11:45:00,57.17,57.19,57.13,57.18,7781.0,51.6769,51.6949,51.6407,51.6859,7781.0
2022-11-25 11:50:00,57.18,57.19,57.13,57.14,10911.0,51.6859,51.6949,51.6407,51.6498,10911.0
2022-11-25 11:55:00,57.15,57.17,57.12,57.12,13365.0,51.6588,51.6769,51.6317,51.6317,13365.0
2022-11-25 12:00:00,57.12,57.13,57.07,57.12,9064.0,51.6317,51.6407,51.5865,51.6317,9064.0
2022-11-25 12:05:00,57.11,57.13,57.09,57.12,14201.0,51.6226,51.6407,51.6046,51.6317,14201.0
2022-11-25 12:10:00,57.13,57.14,57.09,57.12,18438.0,51.6407,51.6498,51.6046,51.6317,18438.0
2022-11-25 12:15:00,57.13,57.14,57.07,57.12,16616.0,51.6407,51.6498,51.5865,51.6317,16616.0
2022-11-25 12:20:00,57.1,57.13,57.04,57.05,11256.0,51.6136,51.6407,51.5594,51.5684,11256.0
2022-11-25 12:25:00,57.05,57.07,57.02,57.06,16692.0,51.5684,51.5865,51.5413,51.5774,16692.0
2022-11-25 12:30:00,57.05,57.05,56.99,57.0,10840.0,51.5684,51.5684,51.5142,51.5232,10840.0
2022-11-25 12:35:00,56.99,57.02,56.97,57.01,19589.0,51.5142,51.5413,51.4961,51.5322,19589.0
2022-11-25 12:40:00,57.01,57.03,56.97,56.98,15431.0,51.5322,51.5503,51.4961,51.5051,15431.0
2022-11-25 12:45:00,56.99,57.02,56.93,56.93,17660.0,51.5142,51.5413,51.4599,51.4599,17660.0
2022-11-25 12:50:00,56.93,56.96,56.81,56.82,48861.0,51.4599,51.487,51.3515,51.3605,48861.0
2022-11-25 12:55:00,56.83,56.87,56.78,56.87,68700.0,51.3695,51.4057,51.3243,51.4057,68700.0
2022-11-28 09:30:00,56.51,56.51,56.25,56.39,236558.0,51.0803,51.0803,50.8453,50.9718,236558.0
2022-11-28 09:35:00,56.39,56.58,56.35,56.55,82092.0,50.9718,51.1436,50.9357,51.1164,82092.0
2022-11-28 09:40:00,56.53,56.57,56.43,56.49,47363.0,51.0984,51.1345,51.008,51.0622,47363.0
2022-11-28 09:45:00,56.48,56.52,56.35,56.4,49262.0,51.0532,51.0893,50.9357,50.9809,49262.0
2022-11-28 09:50:00,56.41,56.41,56.31,56.37,85222.0,50.9899,50.9899,50.8995,50.9537,85222.0
2022-11-28 09:55:00,56.38,56.42,56.31,56.36,32430.0,50.9628,50.9989,50.8995,50.9447,32430.0
2022-11-28 10:00:00,56.38,56.57,56.34,56.56,45655.0,50.9628,51.1345,50.9266,51.1255,45655.0
2022-11-28 10:05:00,56.55,56.58,56.53,56.57,26440.0,51.1164,51.1436,51.0984,51.1345,26440.0
2022-11-28 10:10:00,56.57,56.7,56.57,56.66,22733.0,51.1345,51.252,51.1345,51.2159,22733.0
2022-11-28 10:15:00,56.66,56.85,56.66,56.85,37901.0,51.2159,51.3876,51.2159,51.3876,37901.0
2022-11-28 10:20:00,56.85,56.87,56.67,56.69,30126.0,51.3876,51.4057,51.2249,51.243,30126.0
2022-11-28 10:25:00,56.68,56.74,56.58,56.66,49919.0,51.234,51.2882,51.1436,51.2159,49919.0
2022-11-28 10:30:00,56.68,56.76,56.65,56.68,44839.0,51.234,51.3063,51.2068,51.234,44839.0
2022-11-28 10:35:00,56.67,56.73,56.59,56.63,36724.0,51.2249,51.2791,51.1526,51.1888,36724.0
2022-11-28 10:40:00,56.62,56.69,56.61,56.66,23249.0,51.1797,51.243,51.1707,51.2159,23249.0
2022-11-28 10:45:00,56.67,56.71,56.66,56.68,33877.0,51.2249,51.2611,51.2159,51.234,33877.0
2022-11-28 10:50:00,56.67,56.68,56.61,56.68,168085.0,51.2249,51.234,51.1707,51.234,168085.0
2022-11-28 10:55:00,56.67,56.68,56.59,56.62,36313.0,51.2249,51.234,51.1526,51.1797,36313.0
2022-11-28 11:00:00,56.62,56.69,56.6,56.63,28861.0,51.1797,51.243,51.1616,51.1888,28861.0
2022-11-28 11:05:00,56.63,56.79,56.63,56.78,30544.0,51.1888,51.3334,51.1888,51.3243,30544.0
2022-11-28 11:10:00,56.77,56.86,56.72,56.84,28326.0,51.3153,51.3967,51.2701,51.3786,28326.0
2022-11-28 11:15:00,56.84,56.9,56.82,56.82,36389.0,51.3786,51.4328,51.3605,51.3605,36389.0
2022-11-28 11:20:00,56.82,56.84,56.74,56.74,18200.0,51.3605,51.3786,51.2882,51.2882,18200.0
2022-11-28 11:25:00,56.74,56.8,56.72,56.75,22910.0,51.2882,51.3424,51.2701,51.2972,22910.0
2022-11-28 11:30:00,56.74,56.78,56.68,56.71,38085.0,51.2882,51.3243,51.234,51.2611,38085.0
2022-11-28 11:35:00,56.72,56.74,56.59,56.61,24744.0,51.2701,51.2882,51.1526,51.1707,24744.0
2022-11-28 11:40:00,56.6,56.94,56.47,56.89,57264.0,51.1616,51.469,51.0441,51.4238,57264.0
2022-11-28 11:45:00,56.91,56.95,56.83,56.84,23196.0,51.4419,51.478,51.3695,51.3786,23196.0
2022-11-28 11:50:00,56.85,56.88,56.81,56.83,12410.0,51.3876,51.4147,51.3515,51.3695,12410.0
2022-11-28 11:55:00,56.84,56.85,56.81,56.85,13140.0,51.3786,51.3876,51.3515,51.3876,13140.0
2022-11-28 12:00:00,56.85,56.89,56.74,56.8,16311.0,51.3876,51.4238,51.2882,51.3424,16311.0
2022-11-28 12:05:00,56.79,56.92,56.79,56.8,9966.0,51.3334,51.4509,51.3334,51.3424,9966.0
2022-11-28 12:10:00,56.81,56.87,56.79,56.87,11064.0,51.3515,51.4057,51.3334,51.4057,11064.0
2022-11-28 12:15:00,56.89,56.96,56.87,56.96,16878.0,51.4238,51.487,51.4057,51.487,16878.0
2022-11-28 12:20:00,56.96,57.0,56.94,56.98,33395.0,51.487,51.5232,51.469,51.5051,33395.0
2022-11-28 12:25:00,56.98,57.02,56.97,57.0,36063.0,51.5051,51.5413,51.4961,51.5232,36063.0
2022-11-28 12:30:00,57.0,57.06,56.99,57.04,14386.0,51.5232,51.5774,51.5142,51.5594,14386.0
2022-11-28 12:35:00,57.03,57.03,56.93,56.95,20492.0,51.5503,51.5503,51.4599,51.478,20492.0
2022-11-28 12:40:00,56.94,56.97,56.93,56.95,13107.0,51.469,51.4961,51.4599,51.478,13107.0
2022-11-28 12:45:00,56.95,57.01,56.94,56.98,32174.0,51.478,51.5322,51.469,51.5051,32174.0
2022-11-28 12:50:00,56.98,57.02,56.93,56.96,68301.0,51.5051,51.5413,51.4599,51.487,68301.0
2022-11-28 12:55:00,56.95,56.97,56.91,56.92,9054.0,51.478,51.4961,51.4419,51.4509,9054.0
2022-11-28 13:00:00,56.91,56.93,56.87,56.89,31071.0,51.4419,51.4599,51.4057,51.4238,31071.0
2022-11-28 13:05:00,56.89,56.91,56.84,56.85,11696.0,51.4238,51.4419,51.3786,51.3876,11696.0
2022-11-28 13:10:00,56.85,56.85,56.82,56.83,10997.0,51.3876,51.3876,51.3605,51.3695,10997.0
2022-11-28 13:15:00,56.82,56.83,56.77,56.8,25477.0,51.3605,51.3695,51.3153,51.3424,25477.0
2022-11-28 13:20:00,56.81,56.84,56.78,56.78,8160.0,51.3515,51.3786,51.3243,51.3243,8160.0
2022-11-28 13:25:00,56.79,56.83,56.77,56.78,9491.0,51.3334,51.3695,51.3153,51.3243,9491.0
2022-11-28 13:30:00,56.78,56.79,56.74,56.77,27961.0,51.3243,51.3334,51.2882,51.3153,27961.0
2022-11-28 13:35:00,56.78,56.81,56.76,56.79,18816.0,51.3243,51.3515,51.3063,51.3334,18816.0
2022-11-28 13:40:00,56.79,56.81,56.76,56.79,21540.0,51.3334,51.3515,51.3063,51.3334,21540.0
2022-11-28 13:45:00,56.79,56.79,56.75,56.76,9001.0,51.3334,51.3334,51.2972,51.3063,9001.0
2022-11-28 13:50:00,56.77,56.78,56.73,56.76,17297.0,51.3153,51.3243,51.2791,51.3063,17297.0
2022-11-28 13:55:00,56.76,56.76,56.69,56.71,26528.0,51.3063,51.3063,51.243,51.2611,26528.0
2022-11-28 14:00:00,56.71,56.75,56.66,56.68,19494.0,51.2611,51.2972,51.2159,51.234,19494.0
2022-11-28 14:05:00,56.69,56.72,56.63,56.64,18101.0,51.243,51.2701,51.1888,51.1978,18101.0
2022-11-28 14:10:00,56.64,56.71,56.62,56.7,19631.0,51.1978,51.2611,51.1797,51.252,19631.0
2022-11-28 14:15:00,56.7,56.74,56.69,56.73,15542.0,51.252,51.2882,51.243,51.2791,15542.0
2022-11-28 14:20:00,56.74,56.75,56.68,56.69,14184.0,51.2882,51.2972,51.234,51.243,14184.0
2022-11-28 14:25:00,56.68,56.71,56.65,56.68,50475.0,51.234,51.2611,51.2068,51.234,50475.0
2022-11-28 14:30:00,56.68,56.8,56.66,56.77,88095.0,51.234,51.3424,51.2159,51.3153,88095.0
2022-11-28 14:35:00,56.77,56.83,56.76,56.82,25040.0,51.3153,51.3695,51.3063,51.3605,25040.0
2022-11-28 14:40:00,56.81,56.81,56.78,56.8,15078.0,51.3515,51.3515,51.3243,51.3424,15078.0
2022-11-28 14:45:00,56.8,56.81,56.75,56.78,88378.0,51.3424,51.3515,51.2972,51.3243,88378.0
2022-11-28 14:50:00,56.78,56.8,56.72,56.77,99645.0,51.3243,51.3424,51.2701,51.3153,99645.0
2022-11-28 14:55:00,56.77,56.77,56.69,56.69,10737.0,51.3153,51.3153,51.243,51.243,10737.0
2022-11-28 15:00:00,56.7,56.7,56.65,56.66,22296.0,51.252,51.252,51.2068,51.2159,22296.0
2022-11-28 15:05:00,56.66,56.7,56.65,56.68,14391.0,51.2159,51.252,51.2068,51.234,14391.0
2022-11-28 15:10:00,56.67,56.68,56.58,56.59,15555.0,51.2249,51.234,51.1436,51.1526,15555.0
2022-11-28 15:15:00,56.59,56.59,56.55,56.55,10997.0,51.1526,51.1526,51.1164,51.1164,10997.0
2022-11-28 15:20:00,56.55,56.58,56.54,56.55,15561.0,51.1164,51.1436,51.1074,51.1164,15561.0
2022-11-28 15:25:00,56.54,56.56,56.5,56.54,28882.0,51.1074,51.1255,51.0712,51.1074,28882.0
2022-11-28 15:30:00,56.54,56.57,56.51,56.51,16823.0,51.1074,51.1345,51.0803,51.0803,16823.0
2022-11-28 15:35:00,56.52,56.58,56.51,56.55,17402.0,51.0893,51.1436,51.0803,51.1164,17402.0
2022-11-28 15:40:00,56.53,56.53,56.49,56.53,24905.0,51.0984,51.0984,51.0622,51.0984,24905.0
2022-11-28 15:45:00,56.54,56.58,56.48,56.5,47630.0,51.1074,51.1436,51.0532,51.0712,47630.0
2022-11-28 15:50:00,56.49,56.53,56.46,56.47,55595.0,51.0622,51.0984,51.0351,51.0441,55595.0
2022-11-28 15:55:00,56.48,56.54,56.47,56.51,111206.0,51.0532,51.1074,51.0441,51.0803,111206.0
2022-11-29 09:30:00,57.27,57.52,57.27,57.51,172606.0,51.7673,51.9932,51.7673,51.9842,172606.0
2022-11-29 09:35:00,57.52,57.67,57.51,57.58,49589.0,51.9932,52.1288,51.9842,52.0475,49589.0
2022-11-29 09:40:00,57.59,57.66,57.49,57.51,118909.0,52.0565,52.1198,51.9661,51.9842,118909.0
2022-11-29 09:45:00,57.5,57.54,57.4,57.46,49189.0,51.9752,52.0113,51.8848,51.939,49189.0
2022-11-29 09:50:00,57.45,57.69,57.43,57.66,53439.0,51.93,52.1469,51.9119,52.1198,53439.0
2022-11-29 09:55:00,57.66,57.68,57.6,57.62,50723.0,52.1198,52.1379,52.0656,52.0836,50723.0
2022-11-29 10:00:00,57.6,57.7,57.58,57.64,56849.0,52.0656,52.1559,52.0475,52.1017,56849.0
2022-11-29 10:05:00,57.64,57.8,57.63,57.78,155238.0,52.1017,52.2463,52.0927,52.2283,155238.0
2022-11-29 10:10:00,57.79,57.82,57.67,57.73,122366.0,52.2373,52.2644,52.1288,52.1831,122366.0
2022-11-29 10:15:00,57.74,57.8,57.71,57.77,36256.0,52.1921,52.2463,52.165,52.2192,36256.0
2022-11-29 10:20:00,57.77,57.93,57.76,57.93,53357.0,52.2192,52.3638,52.2102,52.3638,53357.0
2022-11-29 10:25:00,57.93,57.96,57.87,57.93,29140.0,52.3638,52.391,52.3096,52.3638,29140.0
2022-11-29 10:30:00,57.94,58.02,57.92,58.01,148144.0,52.3729,52.4452,52.3548,52.4362,148144.0
2022-11-29 10:35:00,58.0,58.03,57.94,57.98,33362.0,52.4271,52.4542,52.3729,52.409,33362.0
2022-11-29 10:40:00,57.98,57.98,57.86,57.9,58028.0,52.409,52.409,52.3006,52.3367,58028.0
2022-11-29 10:45:00,57.9,57.92,57.83,57.84,42178.0,52.3367,52.3548,52.2735,52.2825,42178.0
2022-11-29 10:50:00,57.84,57.9,57.82,57.85,25500.0,52.2825,52.3367,52.2644,52.2915,25500.0
2022-11-29 10:55:00,57.84,57.94,57.84,57.9,28946.0,52.2825,52.3729,52.2825,52.3367,28946.0
2022-11-29 11:00:00,57.9,57.93,57.8,57.82,68291.0,52.3367,52.3638,52.2463,52.2644,68291.0
2022-11-29 11:05:00,57.83,57.89,57.66,57.67,56387.0,52.2735,52.3277,52.1198,52.1288,56387.0
2022-11-29 11:10:00,57.68,57.74,57.48,57.52,71094.0,52.1379,52.1921,51.9571,51.9932,71094.0
2022-11-29 11:15:00,57.51,57.52,57.47,57.5,62636.0,51.9842,51.9932,51.948,51.9752,62636.0
2022-11-29 11:20:00,57.51,57.62,57.5,57.5,48839.0,51.9842,52.0836,51.9752,51.9752,48839.0
2022-11-29 11:25:00,57.51,57.53,57.4,57.43,39813.0,51.9842,52.0023,51.8848,51.9119,39813.0
2022-11-29 11:30:00,57.42,57.55,57.41,57.46,40350.0,51.9028,52.0204,51.8938,51.939,40350.0
2022-11-29 11:35:00,57.48,57.61,57.46,57.57,29502.0,51.9571,52.0746,51.939,52.0384,29502.0
2022-11-29 11:40:00,57.55,57.58,57.51,57.57,11490.0,52.0204,52.0475,51.9842,52.0384,11490.0
2022-11-29 11:45:00,57.58,57.61,57.52,57.57,15270.0,52.0475,52.0746,51.9932,52.0384,15270.0
2022-11-29 11:50:00,57.57,57.59,57.49,57.52,12784.0,52.0384,52.0565,51.9661,51.9932,12784.0
2022-11-29 11:55:00,57.52,57.62,57.51,57.61,14687.0,51.9932,52.0836,51.9842,52.0746,14687.0
2022-11-29 12:00:00,57.6,57.61,57.57,57.58,14968.0,52.0656,52.0746,52.0384,52.0475,14968.0
2022-11-29 12:05:00,57.57,57.62,57.54,57.57,15770.0,52.0384,52.0836,52.0113,52.0384,15770.0
2022-11-29 12:10:00,57.57,57.58,57.53,57.58,12582.0,52.0384,52.0475,52.0023,52.0475,12582.0
2022-11-29 12:15:00,57.59,57.6,57.52,57.56,14963.0,52.0565,52.0656,51.9932,52.0294,14963.0
2022-11-29 12:20:00,57.56,57.56,57.45,57.45,27981.0,52.0294,52.0294,51.93,51.93,27981.0
2022-11-29 12:25:00,57.46,57.51,57.46,57.49,19600.0,51.939,51.9842,51.939,51.9661,19600.0
2022-11-29 12:30:00,57.5,57.53,57.49,57.53,16807.0,51.9752,52.0023,51.9661,52.0023,16807.0
2022-11-29 12:35:00,57.53,57.55,57.49,57.53,12326.0,52.0023,52.0204,51.9661,52.0023,12326.0
2022-11-29 12:40:00,57.54,57.54,57.5,57.52,15926.0,52.0113,52.0113,51.9752,51.9932,15926.0
2022-11-29 12:45:00,57.52,57.53,57.48,57.48,13237.0,51.9932,52.0023,51.9571,51.9571,13237.0
2022-11-29 12:50:00,57.49,57.54,57.47,57.53,13323.0,51.9661,52.0113,51.948,52.0023,13323.0
2022-11-29 12:55:00,57.53,57.61,57.52,57.6,11978.0,52.0023,52.0746,51.9932,52.0656,11978.0
2022-11-29 13:00:00,57.59,57.64,57.57,57.62,19956.0,52.0565,52.1017,52.0384,52.0836,19956.0
2022-11-29 13:05:00,57.61,57.68,57.61,57.66,12844.0,52.0746,52.1379,52.0746,52.1198,12844.0
2022-11-29 13:10:00,57.66,57.71,57.63,57.71,10017.0,52.1198,52.165,52.0927,52.165,10017.0
2022-11-29 13:15:00,57.7,57.72,57.67,57.69,31742.0,52.1559,52.174,52.1288,52.1469,31742.0
2022-11-29 13:20:00,57.69,57.77,57.66,57.76,22210.0,52.1469,52.2192,52.1198,52.2102,22210.0
2022-11-29 13:25:00,57.76,57.78,57.7,57.71,25090.0,52.2102,52.2283,52.1559,52.165,25090.0
2022-11-29 13:30:00,57.7,57.77,57.7,57.77,26201.0,52.1559,52.2192,52.1559,52.2192,26201.0
2022-11-29 13:35:00,57.77,57.85,57.74,57.84,77498.0,52.2192,52.2915,52.1921,52.2825,77498.0
2022-11-29 13:40:00,57.84,57.85,57.74,57.78,117887.0,52.2825,52.2915,52.1921,52.2283,117887.0
2022-11-29 13:45:00,57.78,57.79,57.74,57.74,17373.0,52.2283,52.2373,52.1921,52.1921,17373.0
2022-11-29 13:50:00,57.74,57.76,57.71,57.75,17325.0,52.1921,52.2102,52.165,52.2011,17325.0
2022-11-29 13:55:00,57.76,57.87,57.76,57.83,19460.0,52.2102,52.3096,52.2102,52.2735,19460.0
2022-11-29 14:00:00,57.83,57.88,57.81,57.88,18770.0,52.2735,52.3187,52.2554,52.3187,18770.0
2022-11-29 14:05:00,57.88,57.89,57.83,57.85,16316.0,52.3187,52.3277,52.2735,52.2915,16316.0
2022-11-29 14:10:00,57.84,57.84,57.8,57.82,12493.0,52.2825,52.2825,52.2463,52.2644,12493.0
2022-11-29 14:15:00,57.82,57.82,57.73,57.76,13318.0,52.2644,52.2644,52.1831,52.2102,13318.0
2022-11-29 14:20:00,57.76,57.78,57.7,57.7,22701.0,52.2102,52.2283,52.1559,52.1559,22701.0
2022-11-29 14:25:00,57.7,57.73,57.64,57.67,18623.0,52.1559,52.1831,52.1017,52.1288,18623.0
2022-11-29 14:30:00,57.66,57.68,57.58,57.65,48664.0,52.1198,52.1379,52.0475,52.1107,48664.0
2022-11-29 14:35:00,57.65,57.66,57.59,57.6,11469.0,52.1107,52.1198,52.0565,52.0656,11469.0
2022-11-29 14:40:00,57.6,57.64,57.56,57.59,20332.0,52.0656,52.1017,52.0294,52.0565,20332.0
2022-11-29 14:45:00,57.59,57.6,57.57,57.6,11986.0,52.0565,52.0656,52.0384,52.0656,11986.0
2022-11-29 14:50:00,57.6,57.61,57.57,57.57,28622.0,52.0656,52.0746,52.0384,52.0384,28622.0
2022-11-29 14:55:00,57.58,57.63,57.57,57.63,23197.0,52.0475,52.0927,52.0384,52.0927,23197.0
2022-11-29 15:00:00,57.63,57.64,57.6,57.61,18124.0,52.0927,52.1017,52.0656,52.0746,18124.0
2022-11-29 15:05:00,57.62,57.68,57.6,57.66,28168.0,52.0836,52.1379,52.0656,52.1198,28168.0
2022-11-29 15:10:00,57.66,57.66,57.63,57.64,15854.0,52.1198,52.1198,52.0927,52.1017,15854.0
2022-11-29 15:15:00,57.64,57.66,57.62,57.64,21741.0,52.1017,52.1198,52.0836,52.1017,21741.0
2022-11-29 15:20:00,57.64,57.67,57.57,57.61,26453.0,52.1017,52.1288,52.0384,52.0746,26453.0
2022-11-29 15:25:00,57.6,57.6,57.57,57.58,14936.0,52.0656,52.0656,52.0384,52.0475,14936.0
2022-11-29 15:30:00,57.59,57.65,57.55,57.63,70832.0,52.0565,52.1107,52.0204,52.0927,70832.0
2022-11-29 15:35:00,57.64,57.65,57.56,57.59,28235.0,52.1017,52.1107,52.0294,52.0565,28235.0
2022-11-29 15:40:00,57.6,57.64,57.54,57.57,44969.0,52.0656,52.1017,52.0113,52.0384,44969.0
2022-11-29 15:45:00,57.57,57.65,57.55,57.62,67472.0,52.0384,52.1107,52.0204,52.0836,67472.0
2022-11-29 15:50:00,57.62,57.66,57.52,57.54,69321.0,52.0836,52.1198,51.9932,52.0113,69321.0
2022-11-29 15:55:00,57.54,57.63,57.53,57.62,125068.0,52.0113,52.0927,52.0023,52.0836,125068.0
2022-11-30 09:30:00,58.47,58.66,58.46,58.57,323335.0,52.852,53.0237,52.8429,52.9424,323335.0
2022-11-30 09:35:00,58.58,58.68,58.52,58.52,62358.0,52.9514,53.0418,52.8972,52.8972,62358.0
2022-11-30 09:40:00,58.53,58.66,58.5,58.57,52363.0,52.9062,53.0237,52.8791,52.9424,52363.0
2022-11-30 09:45:00,58.58,58.58,58.41,58.41,54039.0,52.9514,52.9514,52.7977,52.7977,54039.0
2022-11-30 09:50:00,58.41,58.51,58.38,58.41,93332.0,52.7977,52.8881,52.7706,52.7977,93332.0
2022-11-30 09:55:00,58.43,58.46,58.3,58.35,24699.0,52.8158,52.8429,52.6983,52.7435,24699.0
2022-11-30 10:00:00,58.35,58.43,58.23,58.37,43103.0,52.7435,52.8158,52.635,52.7616,43103.0
2022-11-30 10:05:00,58.39,58.42,58.27,58.29,28781.0,52.7796,52.8068,52.6712,52.6893,28781.0
2022-11-30 10:10:00,58.29,58.33,58.23,58.29,50942.0,52.6893,52.7254,52.635,52.6893,50942.0
2022-11-30 10:15:00,58.29,58.3,58.1,58.13,69275.0,52.6893,52.6983,52.5175,52.5446,69275.0
2022-11-30 10:20:00,58.12,58.16,58.06,58.12,88462.0,52.5356,52.5717,52.4814,52.5356,88462.0
2022-11-30 10:25:00,58.13,58.15,58.02,58.02,81984.0,52.5446,52.5627,52.4452,52.4452,81984.0
2022-11-30 10:30:00,58.02,58.13,57.96,58.07,50240.0,52.4452,52.5446,52.391,52.4904,50240.0
2022-11-30 10:35:00,58.05,58.07,57.88,57.94,37230.0,52.4723,52.4904,52.3187,52.3729,37230.0
2022-11-30 10:40:00,57.95,58.05,57.95,58.01,58535.0,52.3819,52.4723,52.3819,52.4362,58535.0
2022-11-30 10:45:00,58.01,58.08,57.96,58.01,56439.0,52.4362,52.4994,52.391,52.4362,56439.0
2022-11-30 10:50:00,57.99,58.06,57.96,57.96,30840.0,52.4181,52.4814,52.391,52.391,30840.0
2022-11-30 10:55:00,57.97,57.99,57.93,57.96,33517.0,52.4,52.4181,52.3638,52.391,33517.0
2022-11-30 11:00:00,57.96,57.96,57.9,57.92,33059.0,52.391,52.391,52.3367,52.3548,33059.0
2022-11-30 11:05:00,57.91,58.08,57.91,58.08,33994.0,52.3458,52.4994,52.3458,52.4994,33994.0
2022-11-30 11:10:00,58.08,58.15,58.07,58.12,30283.0,52.4994,52.5627,52.4904,52.5356,30283.0
2022-11-30 11:15:00,58.12,58.18,58.1,58.18,47317.0,52.5356,52.5898,52.5175,52.5898,47317.0
2022-11-30 11:20:00,58.18,58.27,58.18,58.19,41771.0,52.5898,52.6712,52.5898,52.5989,41771.0
2022-11-30 11:25:00,58.19,58.25,58.13,58.14,49459.0,52.5989,52.6531,52.5446,52.5537,49459.0
2022-11-30 11:30:00,58.14,58.24,58.07,58.21,186181.0,52.5537,52.6441,52.4904,52.6169,186181.0
2022-11-30 11:35:00,58.21,58.34,58.21,58.29,184298.0,52.6169,52.7345,52.6169,52.6893,184298.0
2022-11-30 11:40:00,58.29,58.3,58.22,58.27,32011.0,52.6893,52.6983,52.626,52.6712,32011.0
2022-11-30 11:45:00,58.26,58.39,58.24,58.39,14949.0,52.6621,52.7796,52.6441,52.7796,14949.0
2022-11-30 11:50:00,58.4,58.42,58.26,58.26,22363.0,52.7887,52.8068,52.6621,52.6621,22363.0
2022-11-30 11:55:00,58.27,58.29,58.18,58.18,15580.0,52.6712,52.6893,52.5898,52.5898,15580.0
2022-11-30 12:00:00,58.18,58.22,58.14,58.22,20127.0,52.5898,52.626,52.5537,52.626,20127.0
2022-11-30 12:05:00,58.22,58.22,58.14,58.21,18776.0,52.626,52.626,52.5537,52.6169,18776.0
2022-11-30 12:10:00,58.2,58.2,58.15,58.19,13977.0,52.6079,52.6079,52.5627,52.5989,13977.0
2022-11-30 12:15:00,58.18,58.19,58.1,58.14,21867.0,52.5898,52.5989,52.5175,52.5537,21867.0
2022-11-30 12:20:00,58.14,58.14,58.09,58.12,15361.0,52.5537,52.5537,52.5085,52.5356,15361.0
2022-11-30 12:25:00,58.13,58.16,58.08,58.13,23771.0,52.5446,52.5717,52.4994,52.5446,23771.0
2022-11-30 12:30:00,58.13,58.13,58.02,58.04,12291.0,52.5446,52.5446,52.4452,52.4633,12291.0
2022-11-30 12:35:00,58.03,58.04,57.86,57.92,126461.0,52.4542,52.4633,52.3006,52.3548,126461.0
2022-11-30 12:40:00,57.93,58.03,57.91,58.01,27764.0,52.3638,52.4542,52.3458,52.4362,27764.0
2022-11-30 12:45:00,58.01,58.05,57.97,58.02,18560.0,52.4362,52.4723,52.4,52.4452,18560.0
2022-11-30 12:50:00,58.02,58.04,57.99,58.03,11422.0,52.4452,52.4633,52.4181,52.4542,11422.0
2022-11-30 12:55:00,58.04,58.07,58.01,58.06,18067.0,52.4633,52.4904,52.4362,52.4814,18067.0
2022-11-30 13:00:00,58.05,58.1,58.04,58.09,24318.0,52.4723,52.5175,52.4633,52.5085,24318.0
2022-11-30 13:05:00,58.08,58.11,58.04,58.11,12479.0,52.4994,52.5266,52.4633,52.5266,12479.0
2022-11-30 13:10:00,58.11,58.13,58.08,58.08,13428.0,52.5266,52.5446,52.4994,52.4994,13428.0
2022-11-30 13:15:00,58.09,58.16,58.07,58.16,10882.0,52.5085,52.5717,52.4904,52.5717,10882.0
2022-11-30 13:20:00,58.16,58.16,58.1,58.14,23932.0,52.5717,52.5717,52.5175,52.5537,23932.0
2022-11-30 13:25:00,58.15,58.16,58.04,58.06,34207.0,52.5627,52.5717,52.4633,52.4814,34207.0
2022-11-30 13:30:00,58.04,58.33,58.03,58.19,78188.0,52.4633,52.7254,52.4542,52.5989,78188.0
2022-11-30 13:35:00,58.18,58.45,58.17,58.42,55196.0,52.5898,52.8339,52.5808,52.8068,55196.0
2022-11-30 13:40:00,58.44,58.47,58.29,58.37,48150.0,52.8248,52.852,52.6893,52.7616,48150.0
2022-11-30 13:45:00,58.35,58.35,58.14,58.29,25216.0,52.7435,52.7435,52.5537,52.6893,25216.0
2022-11-30 13:50:00,58.29,58.32,58.24,58.32,20705.0,52.6893,52.7164,52.6441,52.7164,20705.0
2022-11-30 13:55:00,58.32,58.47,58.32,58.46,18078.0,52.7164,52.852,52.7164,52.8429,18078.0
2022-11-30 14:00:00,58.45,58.51,58.43,58.46,31692.0,52.8339,52.8881,52.8158,52.8429,31692.0
2022-11-30 14:05:00,58.47,58.53,58.38,58.38,39092.0,52.852,52.9062,52.7706,52.7706,39092.0
2022-11-30 14:10:00,58.38,58.46,58.38,58.46,24400.0,52.7706,52.8429,52.7706,52.8429,24400.0
2022-11-30 14:15:00,58.47,58.59,58.43,58.57,28752.0,52.852,52.9604,52.8158,52.9424,28752.0
2022-11-30 14:20:00,58.58,58.59,58.48,58.49,30478.0,52.9514,52.9604,52.861,52.87,30478.0
2022-11-30 14:25:00,58.48,58.52,58.45,58.48,19475.0,52.861,52.8972,52.8339,52.861,19475.0
2022-11-30 14:30:00,58.48,58.55,58.45,58.52,33955.0,52.861,52.9243,52.8339,52.8972,33955.0
2022-11-30 14:35:00,58.53,58.53,58.47,58.49,17150.0,52.9062,52.9062,52.852,52.87,17150.0
2022-11-30 14:40:00,58.49,58.52,58.42,58.44,15461.0,52.87,52.8972,52.8068,52.8248,15461.0
2022-11-30 14:45:00,58.44,58.51,58.44,58.48,18839.0,52.8248,52.8881,52.8248,52.861,18839.0
2022-11-30 14:50:00,58.48,58.54,58.45,58.47,38681.0,52.861,52.9152,52.8339,52.852,38681.0
2022-11-30 14:55:00,58.48,58.55,58.48,58.54,27046.0,52.861,52.9243,52.861,52.9152,27046.0
2022-11-30 15:00:00,58.55,58.61,58.51,58.57,37677.0,52.9243,52.9785,52.8881,52.9424,37677.0
2022-11-30 15:05:00,58.58,58.58,58.5,58.52,58451.0,52.9514,52.9514,52.8791,52.8972,58451.0
2022-11-30 15:10:00,58.53,58.59,58.52,58.57,18290.0,52.9062,52.9604,52.8972,52.9424,18290.0
2022-11-30 15:15:00,58.57,58.64,58.56,58.61,34530.0,52.9424,53.0056,52.9333,52.9785,34530.0
2022-11-30 15:20:00,58.62,58.66,58.62,58.65,38152.0,52.9875,53.0237,52.9875,53.0147,38152.0
2022-11-30 15:25:00,58.65,58.66,58.61,58.62,49113.0,53.0147,53.0237,52.9785,52.9875,49113.0
2022-11-30 15:30:00,58.62,58.66,58.58,58.66,78037.0,52.9875,53.0237,52.9514,53.0237,78037.0
2022-11-30 15:35:00,58.66,58.74,58.64,58.68,108819.0,53.0237,53.096,53.0056,53.0418,108819.0
2022-11-30 15:40:00,58.68,58.69,58.59,58.61,68744.0,53.0418,53.0508,52.9604,52.9785,68744.0
2022-11-30 15:45:00,58.61,58.63,58.55,58.55,85882.0,52.9785,52.9966,52.9243,52.9243,85882.0
2022-11-30 15:50:00,58.56,58.62,58.47,58.53,141785.0,52.9333,52.9875,52.852,52.9062,141785.0
2022-11-30 15:55:00,58.52,58.53,58.37,58.47,232338.0,52.8972,52.9062,52.7616,52.852,232338.0
2022-12-01 09:30:00,58.69,58.72,58.47,58.51,186634.0,53.0508,53.0779,52.852,52.8881,186634.0
2022-12-01 09:35:00,58.54,58.66,58.53,58.6,63369.0,52.9152,53.0237,52.9062,52.9695,63369.0
2022-12-01 09:40:00,58.58,58.76,58.58,58.71,94607.0,52.9514,53.1141,52.9514,53.0689,94607.0
2022-12-01 09:45:00,58.71,58.77,58.64,58.68,121173.0,53.0689,53.1231,53.0056,53.0418,121173.0
2022-12-01 09:50:00,58.68,58.75,58.65,58.66,55544.0,53.0418,53.1051,53.0147,53.0237,55544.0
2022-12-01 09:55:00,58.69,58.73,58.52,58.55,47221.0,53.0508,53.087,52.8972,52.9243,47221.0
2022-12-01 10:00:00,58.57,58.65,58.41,58.63,70089.0,52.9424,53.0147,52.7977,52.9966,70089.0
2022-12-01 10:05:00,58.62,58.67,58.57,58.62,19085.0,52.9875,53.0327,52.9424,52.9875,19085.0
2022-12-01 10:10:00,58.6,58.63,58.53,58.61,23575.0,52.9695,52.9966,52.9062,52.9785,23575.0
2022-12-01 10:15:00,58.63,58.66,58.51,58.64,27466.0,52.9966,53.0237,52.8881,53.0056,27466.0
2022-12-01 10:20:00,58.65,58.67,58.58,58.66,21361.0,53.0147,53.0327,52.9514,53.0237,21361.0
2022-12-01 10:25:00,58.65,58.72,58.61,58.62,41775.0,53.0147,53.0779,52.9785,52.9875,41775.0
2022-12-01 10:30:00,58.61,58.63,58.53,58.6,41699.0,52.9785,52.9966,52.9062,52.9695,41699.0
2022-12-01 10:35:00,58.6,58.64,58.57,58.62,21635.0,52.9695,53.0056,52.9424,52.9875,21635.0
2022-12-01 10:40:00,58.62,58.62,58.52,58.58,24071.0,52.9875,52.9875,52.8972,52.9514,24071.0
2022-12-01 10:45:00,58.58,58.71,58.57,58.68,39389.0,52.9514,53.0689,52.9424,53.0418,39389.0
2022-12-01 10:50:00,58.68,58.69,58.52,58.54,69421.0,53.0418,53.0508,52.8972,52.9152,69421.0
2022-12-01 10:55:00,58.53,58.53,58.4,58.49,77246.0,52.9062,52.9062,52.7887,52.87,77246.0
2022-12-01 11:00:00,58.48,58.54,58.47,58.53,23750.0,52.861,52.9152,52.852,52.9062,23750.0
2022-12-01 11:05:00,58.55,58.55,58.45,58.52,17012.0,52.9243,52.9243,52.8339,52.8972,17012.0
2022-12-01 11:10:00,58.51,58.53,58.47,58.5,16490.0,52.8881,52.9062,52.852,52.8791,16490.0
2022-12-01 11:15:00,58.5,58.51,58.4,58.51,78341.0,52.8791,52.8881,52.7887,52.8881,78341.0
2022-12-01 11:20:00,58.51,58.53,58.44,58.45,24673.0,52.8881,52.9062,52.8248,52.8339,24673.0
2022-12-01 11:25:00,58.44,58.47,58.37,58.44,34074.0,52.8248,52.852,52.7616,52.8248,34074.0
2022-12-01 11:30:00,58.44,58.48,58.41,58.41,39038.0,52.8248,52.861,52.7977,52.7977,39038.0
2022-12-01 11:35:00,58.4,58.44,58.32,58.36,38307.0,52.7887,52.8248,52.7164,52.7525,38307.0
2022-12-01 11:40:00,58.37,58.39,58.31,58.33,19868.0,52.7616,52.7796,52.7073,52.7254,19868.0
2022-12-01 11:45:00,58.34,58.35,58.29,58.3,15375.0,52.7345,52.7435,52.6893,52.6983,15375.0
2022-12-01 11:50:00,58.31,58.33,58.28,58.29,21699.0,52.7073,52.7254,52.6802,52.6893,21699.0
2022-12-01 11:55:00,58.3,58.3,58.25,58.28,18465.0,52.6983,52.6983,52.6531,52.6802,18465.0
2022-12-01 12:00:00,58.29,58.3,58.22,58.23,16451.0,52.6893,52.6983,52.626,52.635,16451.0
2022-12-01 12:05:00,58.23,58.24,58.14,58.17,22284.0,52.635,52.6441,52.5537,52.5808,22284.0
2022-12-01 12:10:00,58.16,58.17,58.12,58.16,33951.0,52.5717,52.5808,52.5356,52.5717,33951.0
2022-12-01 12:15:00,58.17,58.17,58.09,58.13,38298.0,52.5808,52.5808,52.5085,52.5446,38298.0
2022-12-01 12:20:00,58.14,58.19,58.12,58.18,41332.0,52.5537,52.5989,52.5356,52.5898,41332.0
2022-12-01 12:25:00,58.19,58.19,58.15,58.16,25166.0,52.5989,52.5989,52.5627,52.5717,25166.0
2022-12-01 12:30:00,58.16,58.26,58.16,58.23,24756.0,52.5717,52.6621,52.5717,52.635,24756.0
2022-12-01 12:35:00,58.23,58.29,58.23,58.26,21988.0,52.635,52.6893,52.635,52.6621,21988.0
2022-12-01 12:40:00,58.26,58.26,58.18,58.23,18118.0,52.6621,52.6621,52.5898,52.635,18118.0
2022-12-01 12:45:00,58.23,58.27,58.23,58.27,34525.0,52.635,52.6712,52.635,52.6712,34525.0
2022-12-01 12:50:00,58.27,58.3,58.25,58.26,24415.0,52.6712,52.6983,52.6531,52.6621,24415.0
2022-12-01 12:55:00,58.26,58.29,58.23,58.25,23412.0,52.6621,52.6893,52.635,52.6531,23412.0
2022-12-01 13:00:00,58.26,58.27,58.18,58.19,16175.0,52.6621,52.6712,52.5898,52.5989,16175.0
2022-12-01 13:05:00,58.2,58.27,58.2,58.24,26662.0,52.6079,52.6712,52.6079,52.6441,26662.0
2022-12-01 13:10:00,58.23,58.25,58.23,58.24,28420.0,52.635,52.6531,52.635,52.6441,28420.0
2022-12-01 13:15:00,58.25,58.27,58.22,58.23,30611.0,52.6531,52.6712,52.626,52.635,30611.0
2022-12-01 13:20:00,58.24,58.25,58.21,58.24,12613.0,52.6441,52.6531,52.6169,52.6441,12613.0
2022-12-01 13:25:00,58.23,58.24,58.2,58.2,15420.0,52.635,52.6441,52.6079,52.6079,15420.0
2022-12-01 13:30:00,58.2,58.22,58.14,58.16,14595.0,52.6079,52.626,52.5537,52.5717,14595.0
2022-12-01 13:35:00,58.16,58.19,58.12,58.14,35985.0,52.5717,52.5989,52.5356,52.5537,35985.0
2022-12-01 13:40:00,58.14,58.17,58.12,58.13,16580.0,52.5537,52.5808,52.5356,52.5446,16580.0
2022-12-01 13:45:00,58.11,58.13,58.1,58.11,22437.0,52.5266,52.5446,52.5175,52.5266,22437.0
2022-12-01 13:50:00,58.1,58.13,58.08,58.13,30990.0,52.5175,52.5446,52.4994,52.5446,30990.0
2022-12-01 13:55:00,58.12,58.13,58.08,58.11,15756.0,52.5356,52.5446,52.4994,52.5266,15756.0
2022-12-01 14:00:00,58.11,58.14,58.05,58.05,36543.0,52.5266,52.5537,52.4723,52.4723,36543.0
2022-12-01 14:05:00,58.05,58.08,58.02,58.05,66340.0,52.4723,52.4994,52.4452,52.4723,66340.0
2022-12-01 14:10:00,58.05,58.06,58.0,58.05,25720.0,52.4723,52.4814,52.4271,52.4723,25720.0
2022-12-01 14:15:00,58.05,58.07,58.04,58.06,15813.0,52.4723,52.4904,52.4633,52.4814,15813.0
2022-12-01 14:20:00,58.05,58.06,58.02,58.05,17453.0,52.4723,52.4814,52.4452,52.4723,17453.0
2022-12-01 14:25:00,58.05,58.1,58.02,58.04,15194.0,52.4723,52.5175,52.4452,52.4633,15194.0
2022-12-01 14:30:00,58.05,58.07,58.02,58.02,23868.0,52.4723,52.4904,52.4452,52.4452,23868.0
2022-12-01 14:35:00,58.02,58.07,58.0,58.05,23950.0,52.4452,52.4904,52.4271,52.4723,23950.0
2022-12-01 14:40:00,58.05,58.08,58.01,58.02,14135.0,52.4723,52.4994,52.4362,52.4452,14135.0
2022-12-01 14:45:00,58.03,58.06,58.01,58.04,15530.0,52.4542,52.4814,52.4362,52.4633,15530.0
2022-12-01 14:50:00,58.03,58.07,58.03,58.06,14913.0,52.4542,52.4904,52.4542,52.4814,14913.0
2022-12-01 14:55:00,58.07,58.07,58.03,58.04,12657.0,52.4904,52.4904,52.4542,52.4633,12657.0
2022-12-01 15:00:00,58.04,58.05,57.99,57.99,21319.0,52.4633,52.4723,52.4181,52.4181,21319.0
2022-12-01 15:05:00,57.98,58.04,57.98,58.01,17400.0,52.409,52.4633,52.409,52.4362,17400.0
2022-12-01 15:10:00,58.0,58.01,57.95,57.97,13565.0,52.4271,52.4362,52.3819,52.4,13565.0
2022-12-01 15:15:00,57.97,57.98,57.93,57.96,15161.0,52.4,52.409,52.3638,52.391,15161.0
2022-12-01 15:20:00,57.97,57.97,57.91,57.93,15281.0,52.4,52.4,52.3458,52.3638,15281.0
2022-12-01 15:25:00,57.92,57.97,57.91,57.93,28927.0,52.3548,52.4,52.3458,52.3638,28927.0
2022-12-01 15:30:00,57.92,57.97,57.91,57.97,40804.0,52.3548,52.4,52.3458,52.4,40804.0
2022-12-01 15:35:00,57.97,57.99,57.95,57.98,27067.0,52.4,52.4181,52.3819,52.409,27067.0
2022-12-01 15:40:00,57.98,58.08,57.96,58.07,42903.0,52.409,52.4994,52.391,52.4904,42903.0
2022-12-01 15:45:00,58.08,58.09,58.01,58.04,39804.0,52.4994,52.5085,52.4362,52.4633,39804.0
2022-12-01 15:50:00,58.04,58.1,58.03,58.04,46453.0,52.4633,52.5175,52.4542,52.4633,46453.0
2022-12-01 15:55:00,58.04,58.07,58.02,58.05,169513.0,52.4633,52.4904,52.4452,52.4723,169513.0
2022-12-02 09:30:00,57.75,58.18,57.71,58.15,167818.0,52.2011,52.5898,52.165,52.5627,167818.0
2022-12-02 09:35:00,58.16,58.21,58.0,58.01,37249.0,52.5717,52.6169,52.4271,52.4362,37249.0
2022-12-02 09:40:00,58.0,58.04,57.88,57.91,34449.0,52.4271,52.4633,52.3187,52.3458,34449.0
2022-12-02 09:45:00,57.9,58.0,57.88,58.0,40830.0,52.3367,52.4271,52.3187,52.4271,40830.0
2022-12-02 09:50:00,58.0,58.01,57.94,58.0,36361.0,52.4271,52.4362,52.3729,52.4271,36361.0
2022-12-02 09:55:00,58.01,58.08,57.97,57.99,28221.0,52.4362,52.4994,52.4,52.4181,28221.0
2022-12-02 10:00:00,57.98,58.08,57.97,57.97,28751.0,52.409,52.4994,52.4,52.4,28751.0
2022-12-02 10:05:00,57.94,57.97,57.85,57.92,17597.0,52.3729,52.4,52.2915,52.3548,17597.0
2022-12-02 10:10:00,57.91,57.93,57.78,57.87,25604.0,52.3458,52.3638,52.2283,52.3096,25604.0
2022-12-02 10:15:00,57.86,57.88,57.78,57.79,14907.0,52.3006,52.3187,52.2283,52.2373,14907.0
2022-12-02 10:20:00,57.79,57.84,57.76,57.79,14344.0,52.2373,52.2825,52.2102,52.2373,14344.0
2022-12-02 10:25:00,57.79,57.81,57.73,57.78,23407.0,52.2373,52.2554,52.1831,52.2283,23407.0
2022-12-02 10:30:00,57.79,57.86,57.68,57.86,23307.0,52.2373,52.3006,52.1379,52.3006,23307.0
2022-12-02 10:35:00,57.86,57.99,57.82,57.97,31767.0,52.3006,52.4181,52.2644,52.4,31767.0
2022-12-02 10:40:00,57.97,58.02,57.91,58.02,15270.0,52.4,52.4452,52.3458,52.4452,15270.0
2022-12-02 10:45:00,58.01,58.04,57.97,58.0,17678.0,52.4362,52.4633,52.4,52.4271,17678.0
2022-12-02 10:50:00,57.99,57.99,57.9,57.92,34278.0,52.4181,52.4181,52.3367,52.3548,34278.0
2022-12-02 10:55:00,57.91,57.93,57.82,57.84,37612.0,52.3458,52.3638,52.2644,52.2825,37612.0
2022-12-02 11:00:00,57.84,57.87,57.77,57.78,39055.0,52.2825,52.3096,52.2192,52.2283,39055.0
2022-12-02 11:05:00,57.78,57.88,57.78,57.88,23717.0,52.2283,52.3187,52.2283,52.3187,23717.0
2022-12-02 11:10:00,57.88,57.94,57.87,57.9,35693.0,52.3187,52.3729,52.3096,52.3367,35693.0
2022-12-02 11:15:00,57.9,57.96,57.88,57.92,60500.0,52.3367,52.391,52.3187,52.3548,60500.0
2022-12-02 11:20:00,57.92,58.0,57.9,58.0,52201.0,52.3548,52.4271,52.3367,52.4271,52201.0
2022-12-02 11:25:00,58.0,58.1,57.94,58.1,87980.0,52.4271,52.5175,52.3729,52.5175,87980.0
2022-12-02 11:30:00,58.1,58.1,57.94,58.01,42869.0,52.5175,52.5175,52.3729,52.4362,42869.0
2022-12-02 11:35:00,57.99,58.02,57.93,57.99,41919.0,52.4181,52.4452,52.3638,52.4181,41919.0
2022-12-02 11:40:00,57.97,57.98,57.87,57.87,14243.0,52.4,52.409,52.3096,52.3096,14243.0
2022-12-02 11:45:00,57.88,57.97,57.87,57.88,27543.0,52.3187,52.4,52.3096,52.3187,27543.0
2022-12-02 11:50:00,57.88,57.92,57.86,57.87,10241.0,52.3187,52.3548,52.3006,52.3096,10241.0
2022-12-02 11:55:00,57.89,57.93,57.86,57.88,10788.0,52.3277,52.3638,52.3006,52.3187,10788.0
2022-12-02 12:00:00,57.89,57.94,57.84,57.94,7165.0,52.3277,52.3729,52.2825,52.3729,7165.0
2022-12-02 12:05:00,57.92,57.97,57.91,57.93,5629.0,52.3548,52.4,52.3458,52.3638,5629.0
2022-12-02 12:10:00,57.93,57.95,57.92,57.93,7594.0,52.3638,52.3819,52.3548,52.3638,7594.0
2022-12-02 12:15:00,57.92,57.92,57.84,57.85,9425.0,52.3548,52.3548,52.2825,52.2915,9425.0
2022-12-02 12:20:00,57.85,57.89,57.8,57.83,34148.0,52.2915,52.3277,52.2463,52.2735,34148.0
2022-12-02 12:25:00,57.82,57.84,57.78,57.82,13129.0,52.2644,52.2825,52.2283,52.2644,13129.0
2022-12-02 12:30:00,57.81,57.82,57.8,57.81,11786.0,52.2554,52.2644,52.2463,52.2554,11786.0
2022-12-02 12:35:00,57.81,57.82,57.78,57.8,16833.0,52.2554,52.2644,52.2283,52.2463,16833.0
2022-12-02 12:40:00,57.79,57.79,57.76,57.76,16042.0,52.2373,52.2373,52.2102,52.2102,16042.0
2022-12-02 12:45:00,57.76,57.77,57.73,57.77,14064.0,52.2102,52.2192,52.1831,52.2192,14064.0
2022-12-02 12:50:00,57.77,57.78,57.71,57.71,13668.0,52.2192,52.2283,52.165,52.165,13668.0
2022-12-02 12:55:00,57.71,57.74,57.69,57.72,29364.0,52.165,52.1921,52.1469,52.174,29364.0
2022-12-02 13:00:00,57.72,57.74,57.68,57.69,20326.0,52.174,52.1921,52.1379,52.1469,20326.0
2022-12-02 13:05:00,57.68,57.68,57.63,57.64,11128.0,52.1379,52.1379,52.0927,52.1017,11128.0
2022-12-02 13:10:00,57.63,57.65,57.58,57.64,18535.0,52.0927,52.1107,52.0475,52.1017,18535.0
2022-12-02 13:15:00,57.64,57.66,57.6,57.66,20604.0,52.1017,52.1198,52.0656,52.1198,20604.0
2022-12-02 13:20:00,57.65,57.66,57.62,57.65,7112.0,52.1107,52.1198,52.0836,52.1107,7112.0
2022-12-02 13:25:00,57.65,57.68,57.62,57.67,14194.0,52.1107,52.1379,52.0836,52.1288,14194.0
2022-12-02 13:30:00,57.67,57.68,57.65,57.67,8735.0,52.1288,52.1379,52.1107,52.1288,8735.0
2022-12-02 13:35:00,57.68,57.7,57.65,57.69,13496.0,52.1379,52.1559,52.1107,52.1469,13496.0
2022-12-02 13:40:00,57.69,57.72,57.67,57.69,8905.0,52.1469,52.174,52.1288,52.1469,8905.0
2022-12-02 13:45:00,57.69,57.7,57.66,57.67,14769.0,52.1469,52.1559,52.1198,52.1288,14769.0
2022-12-02 13:50:00,57.67,57.68,57.6,57.61,19846.0,52.1288,52.1379,52.0656,52.0746,19846.0
2022-12-02 13:55:00,57.61,57.62,57.57,57.6,18583.0,52.0746,52.0836,52.0384,52.0656,18583.0
2022-12-02 14:00:00,57.61,57.61,57.55,57.58,12380.0,52.0746,52.0746,52.0204,52.0475,12380.0
2022-12-02 14:05:00,57.58,57.58,57.52,57.54,18362.0,52.0475,52.0475,51.9932,52.0113,18362.0
2022-12-02 14:10:00,57.53,57.54,57.48,57.54,19184.0,52.0023,52.0113,51.9571,52.0113,19184.0
2022-12-02 14:15:00,57.54,57.6,57.53,57.59,15697.0,52.0113,52.0656,52.0023,52.0565,15697.0
2022-12-02 14:20:00,57.58,57.6,57.52,57.56,24093.0,52.0475,52.0656,51.9932,52.0294,24093.0
2022-12-02 14:25:00,57.55,57.61,57.55,57.6,12683.0,52.0204,52.0746,52.0204,52.0656,12683.0
2022-12-02 14:30:00,57.6,57.63,57.59,57.6,13316.0,52.0656,52.0927,52.0565,52.0656,13316.0
2022-12-02 14:35:00,57.61,57.62,57.58,57.6,29294.0,52.0746,52.0836,52.0475,52.0656,29294.0
2022-12-02 14:40:00,57.6,57.62,57.57,57.62,19976.0,52.0656,52.0836,52.0384,52.0836,19976.0
2022-12-02 14:45:00,57.61,57.63,57.59,57.63,21563.0,52.0746,52.0927,52.0565,52.0927,21563.0
2022-12-02 14:50:00,57.62,57.68,57.62,57.64,49760.0,52.0836,52.1379,52.0836,52.1017,49760.0
2022-12-02 14:55:00,57.65,57.72,57.64,57.71,26743.0,52.1107,52.174,52.1017,52.165,26743.0
2022-12-02 15:00:00,57.7,57.74,57.69,57.73,18332.0,52.1559,52.1921,52.1469,52.1831,18332.0
2022-12-02 15:05:00,57.74,57.74,57.69,57.72,25992.0,52.1921,52.1921,52.1469,52.174,25992.0
2022-12-02 15:10:00,57.72,57.74,57.69,57.74,11927.0,52.174,52.1921,52.1469,52.1921,11927.0
2022-12-02 15:15:00,57.73,57.77,57.72,57.73,19057.0,52.1831,52.2192,52.174,52.1831,19057.0
2022-12-02 15:20:00,57.73,57.75,57.69,57.72,25836.0,52.1831,52.2011,52.1469,52.174,25836.0
2022-12-02 15:25:00,57.72,57.78,57.71,57.72,24842.0,52.174,52.2283,52.165,52.174,24842.0
2022-12-02 15:30:00,57.72,57.73,57.7,57.71,15982.0,52.174,52.1831,52.1559,52.165,15982.0
2022-12-02 15:35:00,57.72,57.73,57.69,57.72,20592.0,52.174,52.1831,52.1469,52.174,20592.0
2022-12-02 15:40:00,57.72,57.75,57.68,57.73,42142.0,52.174,52.2011,52.1379,52.1831,42142.0
2022-12-02 15:45:00,57.72,57.74,57.66,57.67,44586.0,52.174,52.1921,52.1198,52.1288,44586.0
2022-12-02 15:50:00,57.67,57.71,57.64,57.68,59753.0,52.1288,52.165,52.1017,52.1379,59753.0
2022-12-02 15:55:00,57.68,57.75,57.68,57.69,134423.0,52.1379,52.2011,52.1379,52.1469,134423.0
2022-12-05 09:30:00,58.78,58.92,58.72,58.9,260005.0,53.1322,53.2587,53.0779,53.2406,260005.0
2022-12-05 09:35:00,58.9,58.97,58.83,58.9,72902.0,53.2406,53.3039,53.1774,53.2406,72902.0
2022-12-05 09:40:00,58.89,58.9,58.73,58.76,53540.0,53.2316,53.2406,53.087,53.1141,53540.0
2022-12-05 09:45:00,58.75,58.76,58.6,58.64,79321.0,53.1051,53.1141,52.9695,53.0056,79321.0
2022-12-05 09:50:00,58.65,58.66,58.28,58.41,72011.0,53.0147,53.0237,52.6802,52.7977,72011.0
2022-12-05 09:55:00,58.41,58.43,58.23,58.29,59232.0,52.7977,52.8158,52.635,52.6893,59232.0
2022-12-05 10:00:00,58.28,58.29,57.98,58.13,70651.0,52.6802,52.6893,52.409,52.5446,70651.0
2022-12-05 10:05:00,58.13,58.25,58.09,58.18,37448.0,52.5446,52.6531,52.5085,52.5898,37448.0
2022-12-05 10:10:00,58.17,58.26,58.13,58.22,32682.0,52.5808,52.6621,52.5446,52.626,32682.0
2022-12-05 10:15:00,58.21,58.28,58.19,58.26,30090.0,52.6169,52.6802,52.5989,52.6621,30090.0
2022-12-05 10:20:00,58.26,58.26,58.18,58.2,32131.0,52.6621,52.6621,52.5898,52.6079,32131.0
2022-12-05 10:25:00,58.2,58.23,58.12,58.15,25291.0,52.6079,52.635,52.5356,52.5627,25291.0
2022-12-05 10:30:00,58.15,58.18,58.07,58.1,23537.0,52.5627,52.5898,52.4904,52.5175,23537.0
2022-12-05 10:35:00,58.1,58.13,57.98,58.02,19831.0,52.5175,52.5446,52.409,52.4452,19831.0
2022-12-05 10:40:00,58.01,58.13,57.99,58.12,31494.0,52.4362,52.5446,52.4181,52.5356,31494.0
2022-12-05 10:45:00,58.12,58.12,58.02,58.07,24709.0,52.5356,52.5356,52.4452,52.4904,24709.0
2022-12-05 10:50:00,58.07,58.1,57.99,58.02,30695.0,52.4904,52.5175,52.4181,52.4452,30695.0
2022-12-05 10:55:00,58.03,58.09,57.96,58.01,39290.0,52.4542,52.5085,52.391,52.4362,39290.0
2022-12-05 11:00:00,58.0,58.04,57.94,58.02,101515.0,52.4271,52.4633,52.3729,52.4452,101515.0
2022-12-05 11:05:00,58.03,58.05,57.99,58.05,50722.0,52.4542,52.4723,52.4181,52.4723,50722.0
2022-12-05 11:10:00,58.05,58.12,58.04,58.09,34372.0,52.4723,52.5356,52.4633,52.5085,34372.0
2022-12-05 11:15:00,58.09,58.14,57.96,57.97,23210.0,52.5085,52.5537,52.391,52.4,23210.0
2022-12-05 11:20:00,57.97,57.98,57.88,57.91,33470.0,52.4,52.409,52.3187,52.3458,33470.0
2022-12-05 11:25:00,57.91,58.0,57.88,57.99,27971.0,52.3458,52.4271,52.3187,52.4181,27971.0
2022-12-05 11:30:00,57.98,57.98,57.84,57.92,57208.0,52.409,52.409,52.2825,52.3548,57208.0
2022-12-05 11:35:00,57.91,57.91,57.83,57.87,23390.0,52.3458,52.3458,52.2735,52.3096,23390.0
2022-12-05 11:40:00,57.88,57.88,57.77,57.78,21656.0,52.3187,52.3187,52.2192,52.2283,21656.0
2022-12-05 11:45:00,57.76,57.79,57.75,57.76,20611.0,52.2102,52.2373,52.2011,52.2102,20611.0
2022-12-05 11:50:00,57.75,57.77,57.73,57.73,14392.0,52.2011,52.2192,52.1831,52.1831,14392.0
2022-12-05 11:55:00,57.72,57.72,57.64,57.68,14154.0,52.174,52.174,52.1017,52.1379,14154.0
2022-12-05 12:00:00,57.65,57.68,57.59,57.68,20289.0,52.1107,52.1379,52.0565,52.1379,20289.0
2022-12-05 12:05:00,57.68,57.75,57.67,57.75,16788.0,52.1379,52.2011,52.1288,52.2011,16788.0
2022-12-05 12:10:00,57.73,57.74,57.66,57.71,12281.0,52.1831,52.1921,52.1198,52.165,12281.0
2022-12-05 12:15:00,57.71,57.74,57.69,57.7,13920.0,52.165,52.1921,52.1469,52.1559,13920.0
2022-12-05 12:20:00,57.71,57.75,57.7,57.73,16286.0,52.165,52.2011,52.1559,52.1831,16286.0
2022-12-05 12:25:00,57.75,57.75,57.67,57.7,13759.0,52.2011,52.2011,52.1288,52.1559,13759.0
2022-12-05 12:30:00,57.69,57.73,57.68,57.69,23063.0,52.1469,52.1831,52.1379,52.1469,23063.0
2022-12-05 12:35:00,57.69,57.72,57.66,57.67,17892.0,52.1469,52.174,52.1198,52.1288,17892.0
2022-12-05 12:40:00,57.67,57.68,57.64,57.65,6566.0,52.1288,52.1379,52.1017,52.1107,6566.0
2022-12-05 12:45:00,57.65,57.67,57.63,57.64,12081.0,52.1107,52.1288,52.0927,52.1017,12081.0
2022-12-05 12:50:00,57.63,57.64,57.57,57.59,30073.0,52.0927,52.1017,52.0384,52.0565,30073.0
2022-12-05 12:55:00,57.59,57.67,57.57,57.66,25145.0,52.0565,52.1288,52.0384,52.1198,25145.0
2022-12-05 13:00:00,57.67,57.69,57.64,57.66,14302.0,52.1288,52.1469,52.1017,52.1198,14302.0
2022-12-05 13:05:00,57.66,57.66,57.57,57.59,19024.0,52.1198,52.1198,52.0384,52.0565,19024.0
2022-12-05 13:10:00,57.6,57.62,57.55,57.58,16233.0,52.0656,52.0836,52.0204,52.0475,16233.0
2022-12-05 13:15:00,57.58,57.59,57.53,57.54,37943.0,52.0475,52.0565,52.0023,52.0113,37943.0
2022-12-05 13:20:00,57.53,57.54,57.47,57.5,29460.0,52.0023,52.0113,51.948,51.9752,29460.0
2022-12-05 13:25:00,57.49,57.54,57.45,57.54,16960.0,51.9661,52.0113,51.93,52.0113,16960.0
2022-12-05 13:30:00,57.53,57.57,57.51,57.56,20967.0,52.0023,52.0384,51.9842,52.0294,20967.0
2022-12-05 13:35:00,57.55,57.61,57.54,57.59,21097.0,52.0204,52.0746,52.0113,52.0565,21097.0
2022-12-05 13:40:00,57.59,57.62,57.55,57.56,25178.0,52.0565,52.0836,52.0204,52.0294,25178.0
2022-12-05 13:45:00,57.55,57.59,57.52,57.59,16592.0,52.0204,52.0565,51.9932,52.0565,16592.0
2022-12-05 13:50:00,57.58,57.58,57.53,57.55,18753.0,52.0475,52.0475,52.0023,52.0204,18753.0
2022-12-05 13:55:00,57.55,57.57,57.45,57.46,34669.0,52.0204,52.0384,51.93,51.939,34669.0
2022-12-05 14:00:00,57.46,57.53,57.46,57.52,28678.0,51.939,52.0023,51.939,51.9932,28678.0
2022-12-05 14:05:00,57.53,57.54,57.49,57.52,23598.0,52.0023,52.0113,51.9661,51.9932,23598.0
2022-12-05 14:10:00,57.51,57.57,57.49,57.5,39842.0,51.9842,52.0384,51.9661,51.9752,39842.0
2022-12-05 14:15:00,57.5,57.51,57.35,57.36,21422.0,51.9752,51.9842,51.8396,51.8486,21422.0
2022-12-05 14:20:00,57.35,57.37,57.26,57.27,43529.0,51.8396,51.8577,51.7582,51.7673,43529.0
2022-12-05 14:25:00,57.27,57.29,57.2,57.28,42700.0,51.7673,51.7853,51.704,51.7763,42700.0
2022-12-05 14:30:00,57.28,57.29,57.21,57.25,23113.0,51.7763,51.7853,51.713,51.7492,23113.0
2022-12-05 14:35:00,57.26,57.29,57.2,57.2,52702.0,51.7582,51.7853,51.704,51.704,52702.0
2022-12-05 14:40:00,57.2,57.2,57.13,57.16,32791.0,51.704,51.704,51.6407,51.6678,32791.0
2022-12-05 14:45:00,57.16,57.18,57.12,57.13,27432.0,51.6678,51.6859,51.6317,51.6407,27432.0
2022-12-05 14:50:00,57.13,57.17,57.1,57.15,28440.0,51.6407,51.6769,51.6136,51.6588,28440.0
2022-12-05 14:55:00,57.16,57.18,57.12,57.17,29252.0,51.6678,51.6859,51.6317,51.6769,29252.0
2022-12-05 15:00:00,57.18,57.27,57.17,57.27,44623.0,51.6859,51.7673,51.6769,51.7673,44623.0
2022-12-05 15:05:00,57.27,57.28,57.17,57.27,44700.0,51.7673,51.7763,51.6769,51.7673,44700.0
2022-12-05 15:10:00,57.27,57.39,57.25,57.38,22604.0,51.7673,51.8757,51.7492,51.8667,22604.0
2022-12-05 15:15:00,57.38,57.4,57.33,57.36,38784.0,51.8667,51.8848,51.8215,51.8486,38784.0
2022-12-05 15:20:00,57.36,57.38,57.31,57.34,33101.0,51.8486,51.8667,51.8034,51.8305,33101.0
2022-12-05 15:25:00,57.33,57.35,57.27,57.32,35723.0,51.8215,51.8396,51.7673,51.8125,35723.0
2022-12-05 15:30:00,57.32,57.39,57.31,57.34,41770.0,51.8125,51.8757,51.8034,51.8305,41770.0
2022-12-05 15:35:00,57.34,57.4,57.32,57.39,85791.0,51.8305,51.8848,51.8125,51.8757,85791.0
2022-12-05 15:40:00,57.4,57.4,57.32,57.39,61185.0,51.8848,51.8848,51.8125,51.8757,61185.0
2022-12-05 15:45:00,57.39,57.44,57.33,57.41,76628.0,51.8757,51.9209,51.8215,51.8938,76628.0
2022-12-05 15:50:00,57.41,57.47,57.36,57.47,91229.0,51.8938,51.948,51.8486,51.948,91229.0
2022-12-05 15:55:00,57.47,57.47,57.39,57.4,117159.0,51.948,51.948,51.8757,51.8848,117159.0
2022-12-06 09:30:00,57.52,57.87,57.44,57.87,166906.0,51.9932,52.3096,51.9209,52.3096,166906.0
2022-12-06 09:35:00,57.86,57.95,57.8,57.9,83157.0,52.3006,52.3819,52.2463,52.3367,83157.0
2022-12-06 09:40:00,57.88,57.93,57.65,57.77,83819.0,52.3187,52.3638,52.1107,52.2192,83819.0
2022-12-06 09:45:00,57.76,57.92,57.61,57.92,88323.0,52.2102,52.3548,52.0746,52.3548,88323.0
2022-12-06 09:50:00,57.92,57.93,57.84,57.86,42572.0,52.3548,52.3638,52.2825,52.3006,42572.0
2022-12-06 09:55:00,57.87,58.02,57.86,57.91,42710.0,52.3096,52.4452,52.3006,52.3458,42710.0
2022-12-06 10:00:00,57.89,57.97,57.84,57.84,60611.0,52.3277,52.4,52.2825,52.2825,60611.0
2022-12-06 10:05:00,57.83,57.89,57.72,57.86,90682.0,52.2735,52.3277,52.174,52.3006,90682.0
2022-12-06 10:10:00,57.85,57.87,57.75,57.78,38920.0,52.2915,52.3096,52.2011,52.2283,38920.0
2022-12-06 10:15:00,57.8,57.83,57.69,57.74,62071.0,52.2463,52.2735,52.1469,52.1921,62071.0
2022-12-06 10:20:00,57.73,57.79,57.65,57.68,46825.0,52.1831,52.2373,52.1107,52.1379,46825.0
2022-12-06 10:25:00,57.71,57.72,57.6,57.6,35142.0,52.165,52.174,52.0656,52.0656,35142.0
2022-12-06 10:30:00,57.6,57.64,57.58,57.58,95798.0,52.0656,52.1017,52.0475,52.0475,95798.0
2022-12-06 10:35:00,57.58,57.65,57.56,57.63,104973.0,52.0475,52.1107,52.0294,52.0927,104973.0
2022-12-06 10:40:00,57.62,57.72,57.55,57.72,127342.0,52.0836,52.174,52.0204,52.174,127342.0
2022-12-06 10:45:00,57.71,57.74,57.68,57.72,43830.0,52.165,52.1921,52.1379,52.174,43830.0
2022-12-06 10:50:00,57.73,57.83,57.72,57.83,35591.0,52.1831,52.2735,52.174,52.2735,35591.0
2022-12-06 10:55:00,57.83,57.9,57.81,57.89,54578.0,52.2735,52.3367,52.2554,52.3277,54578.0
2022-12-06 11:00:00,57.89,57.95,57.87,57.93,64854.0,52.3277,52.3819,52.3096,52.3638,64854.0
2022-12-06 11:05:00,57.93,57.99,57.9,57.92,81576.0,52.3638,52.4181,52.3367,52.3548,81576.0
2022-12-06 11:10:00,57.92,58.03,57.83,57.84,94925.0,52.3548,52.4542,52.2735,52.2825,94925.0
2022-12-06 11:15:00,57.84,57.85,57.7,57.72,90180.0,52.2825,52.2915,52.1559,52.174,90180.0
2022-12-06 11:20:00,57.71,57.77,57.68,57.76,44955.0,52.165,52.2192,52.1379,52.2102,44955.0
2022-12-06 11:25:00,57.76,57.8,57.73,57.76,57662.0,52.2102,52.2463,52.1831,52.2102,57662.0
2022-12-06 11:30:00,57.75,57.78,57.65,57.71,87929.0,52.2011,52.2283,52.1107,52.165,87929.0
2022-12-06 11:35:00,57.71,57.73,57.58,57.65,109770.0,52.165,52.1831,52.0475,52.1107,109770.0
2022-12-06 11:40:00,57.65,57.66,57.53,57.56,26901.0,52.1107,52.1198,52.0023,52.0294,26901.0
2022-12-06 11:45:00,57.56,57.59,57.55,57.56,36740.0,52.0294,52.0565,52.0204,52.0294,36740.0
2022-12-06 11:50:00,57.55,57.56,57.5,57.51,31413.0,52.0204,52.0294,51.9752,51.9842,31413.0
2022-12-06 11:55:00,57.51,57.51,57.3,57.3,58026.0,51.9842,51.9842,51.7944,51.7944,58026.0
2022-12-06 12:00:00,57.29,57.38,57.26,57.38,76887.0,51.7853,51.8667,51.7582,51.8667,76887.0
2022-12-06 12:05:00,57.39,57.43,57.38,57.42,17156.0,51.8757,51.9119,51.8667,51.9028,17156.0
2022-12-06 12:10:00,57.42,57.46,57.39,57.39,27504.0,51.9028,51.939,51.8757,51.8757,27504.0
2022-12-06 12:15:00,57.39,57.39,57.23,57.27,60300.0,51.8757,51.8757,51.7311,51.7673,60300.0
2022-12-06 12:20:00,57.27,57.31,57.19,57.19,37158.0,51.7673,51.8034,51.6949,51.6949,37158.0
2022-12-06 12:25:00,57.18,57.24,57.15,57.16,26772.0,51.6859,51.7401,51.6588,51.6678,26772.0
2022-12-06 12:30:00,57.16,57.16,57.01,57.1,53138.0,51.6678,51.6678,51.5322,51.6136,53138.0
2022-12-06 12:35:00,57.1,57.1,57.02,57.1,30081.0,51.6136,51.6136,51.5413,51.6136,30081.0
2022-12-06 12:40:00,57.09,57.15,57.08,57.15,32305.0,51.6046,51.6588,51.5955,51.6588,32305.0
2022-12-06 12:45:00,57.13,57.13,57.06,57.09,24410.0,51.6407,51.6407,51.5774,51.6046,24410.0
2022-12-06 12:50:00,57.09,57.09,57.02,57.02,18237.0,51.6046,51.6046,51.5413,51.5413,18237.0
2022-12-06 12:55:00,57.03,57.03,56.94,56.95,32736.0,51.5503,51.5503,51.469,51.478,32736.0
2022-12-06 13:00:00,56.94,56.96,56.86,56.88,28205.0,51.469,51.487,51.3967,51.4147,28205.0
2022-12-06 13:05:00,56.9,56.9,56.76,56.78,35272.0,51.4328,51.4328,51.3063,51.3243,35272.0
2022-12-06 13:10:00,56.78,56.83,56.71,56.71,33447.0,51.3243,51.3695,51.2611,51.2611,33447.0
2022-12-06 13:15:00,56.71,56.71,56.64,56.66,25916.0,51.2611,51.2611,51.1978,51.2159,25916.0
2022-12-06 13:20:00,56.65,56.76,56.62,56.73,36314.0,51.2068,51.3063,51.1797,51.2791,36314.0
2022-12-06 13:25:00,56.74,56.76,56.51,56.52,103371.0,51.2882,51.3063,51.0803,51.0893,103371.0
2022-12-06 13:30:00,56.53,56.6,56.52,56.6,98701.0,51.0984,51.1616,51.0893,51.1616,98701.0
2022-12-06 13:35:00,56.61,56.73,56.6,56.7,27000.0,51.1707,51.2791,51.1616,51.252,27000.0
2022-12-06 13:40:00,56.7,56.79,56.7,56.72,42054.0,51.252,51.3334,51.252,51.2701,42054.0
2022-12-06 13:45:00,56.73,56.74,56.69,56.71,42192.0,51.2791,51.2882,51.243,51.2611,42192.0
2022-12-06 13:50:00,56.71,56.71,56.6,56.65,46022.0,51.2611,51.2611,51.1616,51.2068,46022.0
2022-12-06 13:55:00,56.64,56.66,56.6,56.65,32718.0,51.1978,51.2159,51.1616,51.2068,32718.0
2022-12-06 14:00:00,56.65,56.68,56.6,56.68,33284.0,51.2068,51.234,51.1616,51.234,33284.0
2022-12-06 14:05:00,56.67,56.75,56.66,56.75,35589.0,51.2249,51.2972,51.2159,51.2972,35589.0
2022-12-06 14:10:00,56.73,56.73,56.66,56.68,35554.0,51.2791,51.2791,51.2159,51.234,35554.0
2022-12-06 14:15:00,56.67,56.82,56.62,56.82,54015.0,51.2249,51.3605,51.1797,51.3605,54015.0
2022-12-06 14:20:00,56.82,56.86,56.77,56.84,35249.0,51.3605,51.3967,51.3153,51.3786,35249.0
2022-12-06 14:25:00,56.84,56.88,56.77,56.77,25825.0,51.3786,51.4147,51.3153,51.3153,25825.0
2022-12-06 14:30:00,56.78,56.83,56.69,56.69,70854.0,51.3243,51.3695,51.243,51.243,70854.0
2022-12-06 14:35:00,56.69,56.73,56.66,56.72,57094.0,51.243,51.2791,51.2159,51.2701,57094.0
2022-12-06 14:40:00,56.73,56.78,56.72,56.73,30282.0,51.2791,51.3243,51.2701,51.2791,30282.0
2022-12-06 14:45:00,56.73,56.81,56.73,56.77,80137.0,51.2791,51.3515,51.2791,51.3153,80137.0
2022-12-06 14:50:00,56.76,56.8,56.76,56.78,38953.0,51.3063,51.3424,51.3063,51.3243,38953.0
2022-12-06 14:55:00,56.78,56.8,56.76,56.77,37289.0,51.3243,51.3424,51.3063,51.3153,37289.0
2022-12-06 15:00:00,56.77,56.8,56.71,56.72,42296.0,51.3153,51.3424,51.2611,51.2701,42296.0
2022-12-06 15:05:00,56.75,56.77,56.68,56.69,28170.0,51.2972,51.3153,51.234,51.243,28170.0
2022-12-06 15:10:00,56.69,56.69,56.59,56.62,41073.0,51.243,51.243,51.1526,51.1797,41073.0
2022-12-06 15:15:00,56.63,56.65,56.54,56.57,39311.0,51.1888,51.2068,51.1074,51.1345,39311.0
2022-12-06 15:20:00,56.57,56.68,56.56,56.68,46770.0,51.1345,51.234,51.1255,51.234,46770.0
2022-12-06 15:25:00,56.68,56.68,56.59,56.62,61668.0,51.234,51.234,51.1526,51.1797,61668.0
2022-12-06 15:30:00,56.61,56.7,56.59,56.66,71022.0,51.1707,51.252,51.1526,51.2159,71022.0
2022-12-06 15:35:00,56.66,56.77,56.65,56.76,47684.0,51.2159,51.3153,51.2068,51.3063,47684.0
2022-12-06 15:40:00,56.76,56.77,56.69,56.76,65357.0,51.3063,51.3153,51.243,51.3063,65357.0
2022-12-06 15:45:00,56.76,56.8,56.71,56.73,101443.0,51.3063,51.3424,51.2611,51.2791,101443.0
2022-12-06 15:50:00,56.73,56.75,56.69,56.73,131752.0,51.2791,51.2972,51.243,51.2791,131752.0
2022-12-06 15:55:00,56.73,56.73,56.51,56.67,692720.0,51.2791,51.2791,51.0803,51.2249,692720.0
2022-12-07 09:30:00,56.96,57.08,56.83,57.07,396963.0,51.487,51.5955,51.3695,51.5865,396963.0
2022-12-07 09:35:00,57.09,57.21,56.96,57.21,285036.0,51.6046,51.713,51.487,51.713,285036.0
2022-12-07 09:40:00,57.21,57.26,57.14,57.22,70421.0,51.713,51.7582,51.6498,51.7221,70421.0
2022-12-07 09:45:00,57.21,57.32,57.09,57.1,54792.0,51.713,51.8125,51.6046,51.6136,54792.0
2022-12-07 09:50:00,57.11,57.16,57.01,57.04,57769.0,51.6226,51.6678,51.5322,51.5594,57769.0
2022-12-07 09:55:00,57.03,57.26,57.01,57.23,33563.0,51.5503,51.7582,51.5322,51.7311,33563.0
2022-12-07 10:00:00,57.23,57.3,57.17,57.23,40755.0,51.7311,51.7944,51.6769,51.7311,40755.0
2022-12-07 10:05:00,57.22,57.28,57.11,57.12,58198.0,51.7221,51.7763,51.6226,51.6317,58198.0
2022-12-07 10:10:00,57.12,57.15,56.81,56.95,105351.0,51.6317,51.6588,51.3515,51.478,105351.0
2022-12-07 10:15:00,56.95,57.08,56.93,56.94,78763.0,51.478,51.5955,51.4599,51.469,78763.0
2022-12-07 10:20:00,56.95,57.08,56.95,57.05,106576.0,51.478,51.5955,51.478,51.5684,106576.0
2022-12-07 10:25:00,57.05,57.24,56.99,57.23,90528.0,51.5684,51.7401,51.5142,51.7311,90528.0
2022-12-07 10:30:00,57.23,57.27,57.04,57.05,64025.0,51.7311,51.7673,51.5594,51.5684,64025.0
2022-12-07 10:35:00,57.04,57.06,56.92,56.98,48517.0,51.5594,51.5774,51.4509,51.5051,48517.0
2022-12-07 10:40:00,56.98,56.99,56.89,56.95,65369.0,51.5051,51.5142,51.4238,51.478,65369.0
2022-12-07 10:45:00,56.95,56.99,56.84,56.87,42680.0,51.478,51.5142,51.3786,51.4057,42680.0
2022-12-07 10:50:00,56.85,56.96,56.84,56.9,36099.0,51.3876,51.487,51.3786,51.4328,36099.0
2022-12-07 10:55:00,56.9,56.94,56.83,56.93,110228.0,51.4328,51.469,51.3695,51.4599,110228.0
2022-12-07 11:00:00,56.93,56.96,56.82,56.83,79697.0,51.4599,51.487,51.3605,51.3695,79697.0
2022-12-07 11:05:00,56.83,56.87,56.75,56.75,107349.0,51.3695,51.4057,51.2972,51.2972,107349.0
2022-12-07 11:10:00,56.76,56.77,56.55,56.55,113022.0,51.3063,51.3153,51.1164,51.1164,113022.0
2022-12-07 11:15:00,56.55,56.61,56.5,56.55,56867.0,51.1164,51.1707,51.0712,51.1164,56867.0
2022-12-07 11:20:00,56.55,56.56,56.44,56.44,70488.0,51.1164,51.1255,51.017,51.017,70488.0
2022-12-07 11:25:00,56.43,56.53,56.4,56.51,89744.0,51.008,51.0984,50.9809,51.0803,89744.0
2022-12-07 11:30:00,56.5,56.51,56.37,56.4,69842.0,51.0712,51.0803,50.9537,50.9809,69842.0
2022-12-07 11:35:00,56.4,56.44,56.37,56.37,62711.0,50.9809,51.017,50.9537,50.9537,62711.0
2022-12-07 11:40:00,56.39,56.49,56.37,56.46,30498.0,50.9718,51.0622,50.9537,51.0351,30498.0
2022-12-07 11:45:00,56.46,56.5,56.44,56.48,22620.0,51.0351,51.0712,51.017,51.0532,22620.0
2022-12-07 11:50:00,56.48,56.53,56.44,56.46,26950.0,51.0532,51.0984,51.017,51.0351,26950.0
2022-12-07 11:55:00,56.46,56.66,56.46,56.65,34199.0,51.0351,51.2159,51.0351,51.2068,34199.0
2022-12-07 12:00:00,56.66,56.7,56.61,56.62,30475.0,51.2159,51.252,51.1707,51.1797,30475.0
2022-12-07 12:05:00,56.61,56.64,56.57,56.64,25007.0,51.1707,51.1978,51.1345,51.1978,25007.0
2022-12-07 12:10:00,56.64,56.7,56.64,56.7,32332.0,51.1978,51.252,51.1978,51.252,32332.0
2022-12-07 12:15:00,56.7,56.72,56.62,56.64,22604.0,51.252,51.2701,51.1797,51.1978,22604.0
2022-12-07 12:20:00,56.64,56.71,56.63,56.69,16055.0,51.1978,51.2611,51.1888,51.243,16055.0
2022-12-07 12:25:00,56.69,56.74,56.68,56.69,14088.0,51.243,51.2882,51.234,51.243,14088.0
2022-12-07 12:30:00,56.69,56.77,56.69,56.75,14889.0,51.243,51.3153,51.243,51.2972,14889.0
2022-12-07 12:35:00,56.75,56.78,56.68,56.7,29241.0,51.2972,51.3243,51.234,51.252,29241.0
2022-12-07 12:40:00,56.7,56.71,56.65,56.68,21938.0,51.252,51.2611,51.2068,51.234,21938.0
2022-12-07 12:45:00,56.67,56.67,56.61,56.62,21595.0,51.2249,51.2249,51.1707,51.1797,21595.0
2022-12-07 12:50:00,56.62,56.65,56.59,56.63,26724.0,51.1797,51.2068,51.1526,51.1888,26724.0
2022-12-07 12:55:00,56.63,56.65,56.55,56.56,29351.0,51.1888,51.2068,51.1164,51.1255,29351.0
2022-12-07 13:00:00,56.56,56.58,56.53,56.55,21701.0,51.1255,51.1436,51.0984,51.1164,21701.0
2022-12-07 13:05:00,56.54,56.61,56.52,56.61,31617.0,51.1074,51.1707,51.0893,51.1707,31617.0
2022-12-07 13:10:00,56.6,56.63,56.56,56.62,31697.0,51.1616,51.1888,51.1255,51.1797,31697.0
2022-12-07 13:15:00,56.62,56.7,56.6,56.69,14500.0,51.1797,51.252,51.1616,51.243,14500.0
2022-12-07 13:20:00,56.69,56.7,56.65,56.69,25558.0,51.243,51.252,51.2068,51.243,25558.0
2022-12-07 13:25:00,56.69,56.69,56.66,56.67,19737.0,51.243,51.243,51.2159,51.2249,19737.0
2022-12-07 13:30:00,56.67,56.67,56.6,56.62,28755.0,51.2249,51.2249,51.1616,51.1797,28755.0
2022-12-07 13:35:00,56.62,56.64,56.56,56.63,26048.0,51.1797,51.1978,51.1255,51.1888,26048.0
2022-12-07 13:40:00,56.63,56.63,56.56,56.57,18078.0,51.1888,51.1888,51.1255,51.1345,18078.0
2022-12-07 13:45:00,56.57,56.58,56.52,56.55,26614.0,51.1345,51.1436,51.0893,51.1164,26614.0
2022-12-07 13:50:00,56.55,56.55,56.46,56.49,21243.0,51.1164,51.1164,51.0351,51.0622,21243.0
2022-12-07 13:55:00,56.5,56.5,56.44,56.47,21882.0,51.0712,51.0712,51.017,51.0441,21882.0
2022-12-07 14:00:00,56.47,56.47,56.35,56.4,34792.0,51.0441,51.0441,50.9357,50.9809,34792.0
2022-12-07 14:05:00,56.4,56.48,56.39,56.45,25585.0,50.9809,51.0532,50.9718,51.0261,25585.0
2022-12-07 14:10:00,56.44,56.54,56.43,56.53,17329.0,51.017,51.1074,51.008,51.0984,17329.0
2022-12-07 14:15:00,56.53,56.56,56.5,56.52,23330.0,51.0984,51.1255,51.0712,51.0893,23330.0
2022-12-07 14:20:00,56.52,56.52,56.43,56.5,52183.0,51.0893,51.0893,51.008,51.0712,52183.0
2022-12-07 14:25:00,56.5,56.55,56.49,56.53,24962.0,51.0712,51.1164,51.0622,51.0984,24962.0
2022-12-07 14:30:00,56.53,56.64,56.51,56.64,44734.0,51.0984,51.1978,51.0803,51.1978,44734.0
2022-12-07 14:35:00,56.65,56.67,56.63,56.66,25412.0,51.2068,51.2249,51.1888,51.2159,25412.0
2022-12-07 14:40:00,56.65,56.66,56.61,56.66,22085.0,51.2068,51.2159,51.1707,51.2159,22085.0
2022-12-07 14:45:00,56.66,56.67,56.62,56.63,33010.0,51.2159,51.2249,51.1797,51.1888,33010.0
2022-12-07 14:50:00,56.63,56.65,56.6,56.61,23679.0,51.1888,51.2068,51.1616,51.1707,23679.0
2022-12-07 14:55:00,56.6,56.61,56.55,56.6,26565.0,51.1616,51.1707,51.1164,51.1616,26565.0
2022-12-07 15:00:00,56.6,56.67,56.6,56.62,40419.0,51.1616,51.2249,51.1616,51.1797,40419.0
2022-12-07 15:05:00,56.63,56.63,56.53,56.54,34031.0,51.1888,51.1888,51.0984,51.1074,34031.0
2022-12-07 15:10:00,56.54,56.57,56.53,56.54,19942.0,51.1074,51.1345,51.0984,51.1074,19942.0
2022-12-07 15:15:00,56.54,56.55,56.49,56.51,32774.0,51.1074,51.1164,51.0622,51.0803,32774.0
2022-12-07 15:20:00,56.5,56.53,56.45,56.5,58648.0,51.0712,51.0984,51.0261,51.0712,58648.0
2022-12-07 15:25:00,56.5,56.55,56.48,56.51,50134.0,51.0712,51.1164,51.0532,51.0803,50134.0
2022-12-07 15:30:00,56.51,56.52,56.46,56.48,50569.0,51.0803,51.0893,51.0351,51.0532,50569.0
2022-12-07 15:35:00,56.49,56.5,56.45,56.45,62229.0,51.0622,51.0712,51.0261,51.0261,62229.0
2022-12-07 15:40:00,56.46,56.47,56.39,56.4,72395.0,51.0351,51.0441,50.9718,50.9809,72395.0
2022-12-07 15:45:00,56.4,56.47,56.36,56.45,135522.0,50.9809,51.0441,50.9447,51.0261,135522.0
2022-12-07 15:50:00,56.45,56.46,56.37,56.41,129197.0,51.0261,51.0351,50.9537,50.9899,129197.0
2022-12-07 15:55:00,56.41,56.42,56.35,56.36,198537.0,50.9899,50.9989,50.9357,50.9447,198537.0
2022-12-08 09:30:00,57.21,57.44,56.97,57.01,240058.0,51.713,51.9209,51.4961,51.5322,240058.0
2022-12-08 09:35:00,57.0,57.03,56.91,56.97,71377.0,51.5232,51.5503,51.4419,51.4961,71377.0
2022-12-08 09:40:00,56.95,57.01,56.81,56.93,42819.0,51.478,51.5322,51.3515,51.4599,42819.0
2022-12-08 09:45:00,56.94,57.12,56.9,57.09,78489.0,51.469,51.6317,51.4328,51.6046,78489.0
2022-12-08 09:50:00,57.06,57.22,57.05,57.18,68789.0,51.5774,51.7221,51.5684,51.6859,68789.0
2022-12-08 09:55:00,57.18,57.22,57.11,57.17,176015.0,51.6859,51.7221,51.6226,51.6769,176015.0
2022-12-08 10:00:00,57.18,57.21,57.06,57.06,66750.0,51.6859,51.713,51.5774,51.5774,66750.0
2022-12-08 10:05:00,57.07,57.13,57.01,57.02,64113.0,51.5865,51.6407,51.5322,51.5413,64113.0
2022-12-08 10:10:00,57.01,57.01,56.87,56.88,49303.0,51.5322,51.5322,51.4057,51.4147,49303.0
2022-12-08 10:15:00,56.89,56.97,56.82,56.84,76028.0,51.4238,51.4961,51.3605,51.3786,76028.0
2022-12-08 10:20:00,56.85,56.9,56.82,56.84,35418.0,51.3876,51.4328,51.3605,51.3786,35418.0
2022-12-08 10:25:00,56.84,56.85,56.76,56.77,35416.0,51.3786,51.3876,51.3063,51.3153,35416.0
2022-12-08 10:30:00,56.77,56.78,56.66,56.66,65278.0,51.3153,51.3243,51.2159,51.2159,65278.0
2022-12-08 10:35:00,56.66,56.72,56.59,56.59,48835.0,51.2159,51.2701,51.1526,51.1526,48835.0
2022-12-08 10:40:00,56.59,56.59,56.49,56.55,45075.0,51.1526,51.1526,51.0622,51.1164,45075.0
2022-12-08 10:45:00,56.55,56.64,56.53,56.58,44217.0,51.1164,51.1978,51.0984,51.1436,44217.0
2022-12-08 10:50:00,56.57,56.65,56.57,56.65,104556.0,51.1345,51.2068,51.1345,51.2068,104556.0
2022-12-08 10:55:00,56.65,56.65,56.57,56.59,92785.0,51.2068,51.2068,51.1345,51.1526,92785.0
2022-12-08 11:00:00,56.59,56.6,56.48,56.48,74971.0,51.1526,51.1616,51.0532,51.0532,74971.0
2022-12-08 11:05:00,56.49,56.51,56.38,56.41,73662.0,51.0622,51.0803,50.9628,50.9899,73662.0
2022-12-08 11:10:00,56.41,56.55,56.4,56.52,79284.0,50.9899,51.1164,50.9809,51.0893,79284.0
2022-12-08 11:15:00,56.52,56.55,56.47,56.54,48217.0,51.0893,51.1164,51.0441,51.1074,48217.0
2022-12-08 11:20:00,56.54,56.56,56.51,56.53,56782.0,51.1074,51.1255,51.0803,51.0984,56782.0
2022-12-08 11:25:00,56.54,56.66,56.53,56.59,45680.0,51.1074,51.2159,51.0984,51.1526,45680.0
2022-12-08 11:30:00,56.56,56.58,56.47,56.5,30834.0,51.1255,51.1436,51.0441,51.0712,30834.0
2022-12-08 11:35:00,56.5,56.64,56.45,56.6,55772.0,51.0712,51.1978,51.0261,51.1616,55772.0
2022-12-08 11:40:00,56.6,56.68,56.56,56.65,26339.0,51.1616,51.234,51.1255,51.2068,26339.0
2022-12-08 11:45:00,56.65,56.7,56.63,56.66,16117.0,51.2068,51.252,51.1888,51.2159,16117.0
2022-12-08 11:50:00,56.64,56.65,56.59,56.63,13636.0,51.1978,51.2068,51.1526,51.1888,13636.0
2022-12-08 11:55:00,56.64,56.68,56.63,56.66,25951.0,51.1978,51.234,51.1888,51.2159,25951.0
2022-12-08 12:00:00,56.66,56.66,56.59,56.63,19461.0,51.2159,51.2159,51.1526,51.1888,19461.0
2022-12-08 12:05:00,56.61,56.66,56.56,56.65,16809.0,51.1707,51.2159,51.1255,51.2068,16809.0
2022-12-08 12:10:00,56.65,56.67,56.6,56.63,10917.0,51.2068,51.2249,51.1616,51.1888,10917.0
2022-12-08 12:15:00,56.64,56.64,56.57,56.59,19109.0,51.1978,51.1978,51.1345,51.1526,19109.0
2022-12-08 12:20:00,56.58,56.59,56.52,56.59,11052.0,51.1436,51.1526,51.0893,51.1526,11052.0
2022-12-08 12:25:00,56.6,56.6,56.53,56.59,19851.0,51.1616,51.1616,51.0984,51.1526,19851.0
2022-12-08 12:30:00,56.59,56.61,56.57,56.6,15110.0,51.1526,51.1707,51.1345,51.1616,15110.0
2022-12-08 12:35:00,56.6,56.61,56.58,56.6,10601.0,51.1616,51.1707,51.1436,51.1616,10601.0
2022-12-08 12:40:00,56.61,56.64,56.58,56.6,14104.0,51.1707,51.1978,51.1436,51.1616,14104.0
2022-12-08 12:45:00,56.59,56.6,56.57,56.58,19277.0,51.1526,51.1616,51.1345,51.1436,19277.0
2022-12-08 12:50:00,56.58,56.59,56.52,56.54,17839.0,51.1436,51.1526,51.0893,51.1074,17839.0
2022-12-08 12:55:00,56.53,56.56,56.5,56.55,44571.0,51.0984,51.1255,51.0712,51.1164,44571.0
2022-12-08 13:00:00,56.55,56.6,56.54,56.59,29293.0,51.1164,51.1616,51.1074,51.1526,29293.0
2022-12-08 13:05:00,56.59,56.59,56.52,56.55,9431.0,51.1526,51.1526,51.0893,51.1164,9431.0
2022-12-08 13:10:00,56.54,56.55,56.51,56.54,18194.0,51.1074,51.1164,51.0803,51.1074,18194.0
2022-12-08 13:15:00,56.53,56.53,56.48,56.51,21875.0,51.0984,51.0984,51.0532,51.0803,21875.0
2022-12-08 13:20:00,56.51,56.51,56.47,56.49,19790.0,51.0803,51.0803,51.0441,51.0622,19790.0
2022-12-08 13:25:00,56.49,56.56,56.49,56.56,22118.0,51.0622,51.1255,51.0622,51.1255,22118.0
2022-12-08 13:30:00,56.56,56.61,56.52,56.53,33231.0,51.1255,51.1707,51.0893,51.0984,33231.0
2022-12-08 13:35:00,56.53,56.55,56.49,56.55,43714.0,51.0984,51.1164,51.0622,51.1164,43714.0
2022-12-08 13:40:00,56.55,56.61,56.54,56.58,15309.0,51.1164,51.1707,51.1074,51.1436,15309.0
2022-12-08 13:45:00,56.58,56.65,56.57,56.62,70539.0,51.1436,51.2068,51.1345,51.1797,70539.0
2022-12-08 13:50:00,56.63,56.66,56.57,56.58,25267.0,51.1888,51.2159,51.1345,51.1436,25267.0
2022-12-08 13:55:00,56.58,56.62,56.56,56.59,19825.0,51.1436,51.1797,51.1255,51.1526,19825.0
2022-12-08 14:00:00,56.59,56.61,56.51,56.52,43878.0,51.1526,51.1707,51.0803,51.0893,43878.0
2022-12-08 14:05:00,56.52,56.54,56.48,56.53,23733.0,51.0893,51.1074,51.0532,51.0984,23733.0
2022-12-08 14:10:00,56.54,56.55,56.46,56.53,59095.0,51.1074,51.1164,51.0351,51.0984,59095.0
2022-12-08 14:15:00,56.52,56.61,56.49,56.59,73468.0,51.0893,51.1707,51.0622,51.1526,73468.0
2022-12-08 14:20:00,56.59,56.63,56.57,56.6,55779.0,51.1526,51.1888,51.1345,51.1616,55779.0
2022-12-08 14:25:00,56.6,56.61,56.52,56.53,36836.0,51.1616,51.1707,51.0893,51.0984,36836.0
2022-12-08 14:30:00,56.53,56.54,56.48,56.5,33361.0,51.0984,51.1074,51.0532,51.0712,33361.0
2022-12-08 14:35:00,56.49,56.52,56.48,56.5,34639.0,51.0622,51.0893,51.0532,51.0712,34639.0
2022-12-08 14:40:00,56.5,56.5,56.45,56.46,24951.0,51.0712,51.0712,51.0261,51.0351,24951.0
2022-12-08 14:45:00,56.46,56.47,56.41,56.42,23636.0,51.0351,51.0441,50.9899,50.9989,23636.0
2022-12-08 14:50:00,56.42,56.51,56.41,56.48,44050.0,50.9989,51.0803,50.9899,51.0532,44050.0
2022-12-08 14:55:00,56.49,56.55,56.47,56.48,30868.0,51.0622,51.1164,51.0441,51.0532,30868.0
2022-12-08 15:00:00,56.48,56.48,56.42,56.42,25033.0,51.0532,51.0532,50.9989,50.9989,25033.0
2022-12-08 15:05:00,56.42,56.43,56.39,56.42,53039.0,50.9989,51.008,50.9718,50.9989,53039.0
2022-12-08 15:10:00,56.42,56.43,56.38,56.39,40934.0,50.9989,51.008,50.9628,50.9718,40934.0
2022-12-08 15:15:00,56.39,56.45,56.37,56.43,56641.0,50.9718,51.0261,50.9537,51.008,56641.0
2022-12-08 15:20:00,56.43,56.43,56.38,56.42,40043.0,51.008,51.008,50.9628,50.9989,40043.0
2022-12-08 15:25:00,56.42,56.45,56.41,56.44,29358.0,50.9989,51.0261,50.9899,51.017,29358.0
2022-12-08 15:30:00,56.44,56.49,56.38,56.38,57522.0,51.017,51.0622,50.9628,50.9628,57522.0
2022-12-08 15:35:00,56.39,56.44,56.37,56.44,34205.0,50.9718,51.017,50.9537,51.017,34205.0
2022-12-08 15:40:00,56.44,56.44,56.39,56.43,40655.0,51.017,51.017,50.9718,51.008,40655.0
2022-12-08 15:45:00,56.43,56.51,56.38,56.46,81709.0,51.008,51.0803,50.9628,51.0351,81709.0
2022-12-08 15:50:00,56.47,56.47,56.38,56.44,83287.0,51.0441,51.0441,50.9628,51.017,83287.0
2022-12-08 15:55:00,56.44,56.6,56.43,56.57,190803.0,51.017,51.1616,51.008,51.1345,190803.0
2022-12-09 09:30:00,56.27,56.5,56.21,56.5,199666.0,50.8633,51.0712,50.8091,51.0712,199666.0
2022-12-09 09:35:00,56.52,56.78,56.52,56.59,161434.0,51.0893,51.3243,51.0893,51.1526,161434.0
2022-12-09 09:40:00,56.6,56.62,56.32,56.46,93968.0,51.1616,51.1797,50.9085,51.0351,93968.0
2022-12-09 09:45:00,56.42,56.52,56.39,56.43,73648.0,50.9989,51.0893,50.9718,51.008,73648.0
2022-12-09 09:50:00,56.45,56.46,56.36,56.4,41691.0,51.0261,51.0351,50.9447,50.9809,41691.0
2022-12-09 09:55:00,56.37,56.38,56.26,56.27,69713.0,50.9537,50.9628,50.8543,50.8633,69713.0
2022-12-09 10:00:00,56.27,56.45,56.27,56.32,59667.0,50.8633,51.0261,50.8633,50.9085,59667.0
2022-12-09 10:05:00,56.32,56.37,56.29,56.34,36992.0,50.9085,50.9537,50.8814,50.9266,36992.0
2022-12-09 10:10:00,56.33,56.33,56.21,56.24,29825.0,50.9176,50.9176,50.8091,50.8362,29825.0
2022-12-09 10:15:00,56.24,56.27,56.14,56.25,43606.0,50.8362,50.8633,50.7458,50.8453,43606.0
2022-12-09 10:20:00,56.24,56.26,56.18,56.21,69690.0,50.8362,50.8543,50.782,50.8091,69690.0
2022-12-09 10:25:00,56.21,56.22,56.16,56.22,131228.0,50.8091,50.8181,50.7639,50.8181,131228.0
2022-12-09 10:30:00,56.23,56.23,56.08,56.12,72987.0,50.8272,50.8272,50.6916,50.7278,72987.0
2022-12-09 10:35:00,56.12,56.27,56.11,56.27,85190.0,50.7278,50.8633,50.7187,50.8633,85190.0
2022-12-09 10:40:00,56.26,56.31,56.18,56.21,66681.0,50.8543,50.8995,50.782,50.8091,66681.0
2022-12-09 10:45:00,56.2,56.2,56.08,56.13,66283.0,50.8001,50.8001,50.6916,50.7368,66283.0
2022-12-09 10:50:00,56.13,56.16,56.11,56.13,65648.0,50.7368,50.7639,50.7187,50.7368,65648.0
2022-12-09 10:55:00,56.14,56.23,56.12,56.23,64086.0,50.7458,50.8272,50.7278,50.8272,64086.0
2022-12-09 11:00:00,56.23,56.37,56.23,56.33,70634.0,50.8272,50.9537,50.8272,50.9176,70634.0
2022-12-09 11:05:00,56.34,56.36,56.23,56.23,73361.0,50.9266,50.9447,50.8272,50.8272,73361.0
2022-12-09 11:10:00,56.24,56.27,56.19,56.25,54479.0,50.8362,50.8633,50.791,50.8453,54479.0
2022-12-09 11:15:00,56.26,56.31,56.25,56.27,134797.0,50.8543,50.8995,50.8453,50.8633,134797.0
2022-12-09 11:20:00,56.26,56.33,56.25,56.3,72125.0,50.8543,50.9176,50.8453,50.8905,72125.0
2022-12-09 11:25:00,56.29,56.37,56.28,56.37,32852.0,50.8814,50.9537,50.8724,50.9537,32852.0
2022-12-09 11:30:00,56.35,56.35,56.24,56.25,33172.0,50.9357,50.9357,50.8362,50.8453,33172.0
2022-12-09 11:35:00,56.25,56.29,56.21,56.23,22016.0,50.8453,50.8814,50.8091,50.8272,22016.0
2022-12-09 11:40:00,56.22,56.38,56.21,56.37,12848.0,50.8181,50.9628,50.8091,50.9537,12848.0
2022-12-09 11:45:00,56.37,56.42,56.37,56.4,12308.0,50.9537,50.9989,50.9537,50.9809,12308.0
2022-12-09 11:50:00,56.42,56.43,56.36,56.37,14835.0,50.9989,51.008,50.9447,50.9537,14835.0
2022-12-09 11:55:00,56.38,56.45,56.38,56.42,18728.0,50.9628,51.0261,50.9628,50.9989,18728.0
2022-12-09 12:00:00,56.43,56.43,56.24,56.24,13540.0,51.008,51.008,50.8362,50.8362,13540.0
2022-12-09 12:05:00,56.25,56.28,56.24,56.26,15611.0,50.8453,50.8724,50.8362,50.8543,15611.0
2022-12-09 12:10:00,56.26,56.28,56.23,56.24,23327.0,50.8543,50.8724,50.8272,50.8362,23327.0
2022-12-09 12:15:00,56.23,56.24,56.15,56.16,20147.0,50.8272,50.8362,50.7549,50.7639,20147.0
2022-12-09 12:20:00,56.16,56.17,56.05,56.07,23330.0,50.7639,50.773,50.6645,50.6826,23330.0
2022-12-09 12:25:00,56.08,56.08,56.02,56.04,17907.0,50.6916,50.6916,50.6374,50.6554,17907.0
2022-12-09 12:30:00,56.03,56.04,55.98,56.02,35627.0,50.6464,50.6554,50.6012,50.6374,35627.0
2022-12-09 12:35:00,56.01,56.02,55.96,55.98,19134.0,50.6283,50.6374,50.5831,50.6012,19134.0
2022-12-09 12:40:00,55.98,56.01,55.95,55.97,10674.0,50.6012,50.6283,50.5741,50.5922,10674.0
2022-12-09 12:45:00,55.98,56.01,55.94,55.98,11102.0,50.6012,50.6283,50.5651,50.6012,11102.0
2022-12-09 12:50:00,55.98,56.02,55.95,56.01,21325.0,50.6012,50.6374,50.5741,50.6283,21325.0
2022-12-09 12:55:00,56.01,56.13,56.01,56.11,34553.0,50.6283,50.7368,50.6283,50.7187,34553.0
2022-12-09 13:00:00,56.1,56.19,56.1,56.19,27083.0,50.7097,50.791,50.7097,50.791,27083.0
2022-12-09 13:05:00,56.19,56.2,56.14,56.14,19346.0,50.791,50.8001,50.7458,50.7458,19346.0
2022-12-09 13:10:00,56.13,56.17,56.1,56.16,17980.0,50.7368,50.773,50.7097,50.7639,17980.0
2022-12-09 13:15:00,56.14,56.14,56.0,56.0,26126.0,50.7458,50.7458,50.6193,50.6193,26126.0
2022-12-09 13:20:00,56.01,56.02,55.98,56.0,11749.0,50.6283,50.6374,50.6012,50.6193,11749.0
2022-12-09 13:25:00,55.98,56.02,55.97,56.01,12810.0,50.6012,50.6374,50.5922,50.6283,12810.0
2022-12-09 13:30:00,56.0,56.02,55.96,55.98,30758.0,50.6193,50.6374,50.5831,50.6012,30758.0
2022-12-09 13:35:00,55.98,56.02,55.94,55.97,34354.0,50.6012,50.6374,50.5651,50.5922,34354.0
2022-12-09 13:40:00,55.96,55.98,55.93,55.97,27133.0,50.5831,50.6012,50.556,50.5922,27133.0
2022-12-09 13:45:00,55.97,55.97,55.85,55.86,27646.0,50.5922,50.5922,50.4837,50.4927,27646.0
2022-12-09 13:50:00,55.86,55.89,55.83,55.89,37873.0,50.4927,50.5199,50.4656,50.5199,37873.0
2022-12-09 13:55:00,55.9,55.91,55.86,55.89,19263.0,50.5289,50.5379,50.4927,50.5199,19263.0
2022-12-09 14:00:00,55.89,55.89,55.84,55.86,20804.0,50.5199,50.5199,50.4747,50.4927,20804.0
2022-12-09 14:05:00,55.85,55.87,55.81,55.82,19285.0,50.4837,50.5018,50.4475,50.4566,19285.0
2022-12-09 14:10:00,55.81,55.86,55.79,55.85,17090.0,50.4475,50.4927,50.4295,50.4837,17090.0
2022-12-09 14:15:00,55.84,55.87,55.84,55.86,12427.0,50.4747,50.5018,50.4747,50.4927,12427.0
2022-12-09 14:20:00,55.87,55.95,55.86,55.95,19399.0,50.5018,50.5741,50.4927,50.5741,19399.0
2022-12-09 14:25:00,55.96,56.06,55.96,56.05,34964.0,50.5831,50.6735,50.5831,50.6645,34964.0
2022-12-09 14:30:00,56.05,56.11,56.05,56.08,18981.0,50.6645,50.7187,50.6645,50.6916,18981.0
2022-12-09 14:35:00,56.08,56.09,56.05,56.08,15822.0,50.6916,50.7006,50.6645,50.6916,15822.0
2022-12-09 14:40:00,56.08,56.08,56.0,56.02,19115.0,50.6916,50.6916,50.6193,50.6374,19115.0
2022-12-09 14:45:00,56.01,56.05,55.99,56.02,24448.0,50.6283,50.6645,50.6102,50.6374,24448.0
2022-12-09 14:50:00,56.02,56.02,55.97,55.98,17728.0,50.6374,50.6374,50.5922,50.6012,17728.0
2022-12-09 14:55:00,55.98,55.99,55.94,55.95,14389.0,50.6012,50.6102,50.5651,50.5741,14389.0
2022-12-09 15:00:00,55.95,55.97,55.92,55.97,15507.0,50.5741,50.5922,50.547,50.5922,15507.0
2022-12-09 15:05:00,55.97,56.02,55.97,55.99,31721.0,50.5922,50.6374,50.5922,50.6102,31721.0
2022-12-09 15:10:00,55.98,56.03,55.98,56.01,33562.0,50.6012,50.6464,50.6012,50.6283,33562.0
2022-12-09 15:15:00,56.01,56.03,55.97,56.01,23402.0,50.6283,50.6464,50.5922,50.6283,23402.0
2022-12-09 15:20:00,56.0,56.01,55.94,55.95,18679.0,50.6193,50.6283,50.5651,50.5741,18679.0
2022-12-09 15:25:00,55.95,55.98,55.93,55.96,28854.0,50.5741,50.6012,50.556,50.5831,28854.0
2022-12-09 15:30:00,55.96,55.98,55.94,55.96,36820.0,50.5831,50.6012,50.5651,50.5831,36820.0
2022-12-09 15:35:00,55.96,55.96,55.87,55.88,58583.0,50.5831,50.5831,50.5018,50.5108,58583.0
2022-12-09 15:40:00,55.87,55.88,55.83,55.86,45876.0,50.5018,50.5108,50.4656,50.4927,45876.0
2022-12-09 15:45:00,55.85,55.86,55.8,55.81,80318.0,50.4837,50.4927,50.4385,50.4475,80318.0
2022-12-09 15:50:00,55.81,55.81,55.71,55.73,78861.0,50.4475,50.4475,50.3572,50.3752,78861.0
2022-12-09 15:55:00,55.72,55.74,55.61,55.62,228563.0,50.3662,50.3843,50.2668,50.2758,228563.0
2022-12-12 09:30:00,56.06,56.06,55.89,55.94,272275.0,50.6735,50.6735,50.5199,50.5651,272275.0
2022-12-12 09:35:00,55.96,56.1,55.88,55.88,98412.0,50.5831,50.7097,50.5108,50.5108,98412.0
2022-12-12 09:40:00,55.89,56.0,55.89,56.0,42695.0,50.5199,50.6193,50.5199,50.6193,42695.0
2022-12-12 09:45:00,56.03,56.13,56.02,56.11,66204.0,50.6464,50.7368,50.6374,50.7187,66204.0
2022-12-12 09:50:00,56.11,56.13,56.03,56.07,51116.0,50.7187,50.7368,50.6464,50.6826,51116.0
2022-12-12 09:55:00,56.07,56.21,56.05,56.19,56578.0,50.6826,50.8091,50.6645,50.791,56578.0
2022-12-12 10:00:00,56.19,56.32,56.18,56.28,49307.0,50.791,50.9085,50.782,50.8724,49307.0
2022-12-12 10:05:00,56.29,56.47,56.28,56.44,45851.0,50.8814,51.0441,50.8724,51.017,45851.0
2022-12-12 10:10:00,56.44,56.53,56.39,56.42,68279.0,51.017,51.0984,50.9718,50.9989,68279.0
2022-12-12 10:15:00,56.42,56.46,56.3,56.36,41562.0,50.9989,51.0351,50.8905,50.9447,41562.0
2022-12-12 10:20:00,56.38,56.43,56.35,56.39,76575.0,50.9628,51.008,50.9357,50.9718,76575.0
2022-12-12 10:25:00,56.39,56.44,56.36,56.37,98440.0,50.9718,51.017,50.9447,50.9537,98440.0
2022-12-12 10:30:00,56.36,56.57,56.35,56.54,88894.0,50.9447,51.1345,50.9357,51.1074,88894.0
2022-12-12 10:35:00,56.54,56.56,56.47,56.48,39494.0,51.1074,51.1255,51.0441,51.0532,39494.0
2022-12-12 10:40:00,56.47,56.51,56.43,56.51,36002.0,51.0441,51.0803,51.008,51.0803,36002.0
2022-12-12 10:45:00,56.5,56.51,56.46,56.48,36104.0,51.0712,51.0803,51.0351,51.0532,36104.0
2022-12-12 10:50:00,56.48,56.49,56.38,56.39,57605.0,51.0532,51.0622,50.9628,50.9718,57605.0
2022-12-12 10:55:00,56.39,56.4,56.26,56.34,107809.0,50.9718,50.9809,50.8543,50.9266,107809.0
2022-12-12 11:00:00,56.34,56.38,56.27,56.28,140521.0,50.9266,50.9628,50.8633,50.8724,140521.0
2022-12-12 11:05:00,56.29,56.32,56.25,56.3,74442.0,50.8814,50.9085,50.8453,50.8905,74442.0
2022-12-12 11:10:00,56.29,56.29,56.18,56.23,47130.0,50.8814,50.8814,50.782,50.8272,47130.0
2022-12-12 11:15:00,56.24,56.27,56.19,56.2,28645.0,50.8362,50.8633,50.791,50.8001,28645.0
2022-12-12 11:20:00,56.21,56.32,56.21,56.31,26156.0,50.8091,50.9085,50.8091,50.8995,26156.0
2022-12-12 11:25:00,56.3,56.32,56.24,56.26,31977.0,50.8905,50.9085,50.8362,50.8543,31977.0
2022-12-12 11:30:00,56.25,56.25,56.14,56.21,46977.0,50.8453,50.8453,50.7458,50.8091,46977.0
2022-12-12 11:35:00,56.22,56.31,56.21,56.26,23999.0,50.8181,50.8995,50.8091,50.8543,23999.0
2022-12-12 11:40:00,56.25,56.27,56.18,56.2,14880.0,50.8453,50.8633,50.782,50.8001,14880.0
2022-12-12 11:45:00,56.22,56.27,56.2,56.25,15704.0,50.8181,50.8633,50.8001,50.8453,15704.0
2022-12-12 11:50:00,56.26,56.3,56.21,56.22,35663.0,50.8543,50.8905,50.8091,50.8181,35663.0
2022-12-12 11:55:00,56.22,56.27,56.21,56.23,13085.0,50.8181,50.8633,50.8091,50.8272,13085.0
2022-12-12 12:00:00,56.23,56.31,56.21,56.28,17719.0,50.8272,50.8995,50.8091,50.8724,17719.0
2022-12-12 12:05:00,56.28,56.29,56.24,56.26,21142.0,50.8724,50.8814,50.8362,50.8543,21142.0
2022-12-12 12:10:00,56.26,56.28,56.23,56.23,14980.0,50.8543,50.8724,50.8272,50.8272,14980.0
2022-12-12 12:15:00,56.24,56.26,56.2,56.24,11522.0,50.8362,50.8543,50.8001,50.8362,11522.0
2022-12-12 12:20:00,56.23,56.24,56.15,56.21,35333.0,50.8272,50.8362,50.7549,50.8091,35333.0
2022-12-12 12:25:00,56.2,56.24,56.19,56.22,27400.0,50.8001,50.8362,50.791,50.8181,27400.0
2022-12-12 12:30:00,56.21,56.22,56.13,56.16,17563.0,50.8091,50.8181,50.7368,50.7639,17563.0
2022-12-12 12:35:00,56.16,56.21,56.15,56.16,25252.0,50.7639,50.8091,50.7549,50.7639,25252.0
2022-12-12 12:40:00,56.16,56.19,56.13,56.15,18314.0,50.7639,50.791,50.7368,50.7549,18314.0
2022-12-12 12:45:00,56.17,56.24,56.16,56.19,60387.0,50.773,50.8362,50.7639,50.791,60387.0
2022-12-12 12:50:00,56.19,56.24,56.18,56.23,31452.0,50.791,50.8362,50.782,50.8272,31452.0
2022-12-12 12:55:00,56.25,56.25,56.19,56.19,21180.0,50.8453,50.8453,50.791,50.791,21180.0
2022-12-12 13:00:00,56.2,56.21,56.09,56.11,28616.0,50.8001,50.8091,50.7006,50.7187,28616.0
2022-12-12 13:05:00,56.1,56.2,56.1,56.2,10516.0,50.7097,50.8001,50.7097,50.8001,10516.0
2022-12-12 13:10:00,56.19,56.19,56.12,56.14,44830.0,50.791,50.791,50.7278,50.7458,44830.0
2022-12-12 13:15:00,56.14,56.17,56.13,56.17,77569.0,50.7458,50.773,50.7368,50.773,77569.0
2022-12-12 13:20:00,56.17,56.17,56.09,56.09,7060.0,50.773,50.773,50.7006,50.7006,7060.0
2022-12-12 13:25:00,56.09,56.09,56.04,56.05,12558.0,50.7006,50.7006,50.6554,50.6645,12558.0
2022-12-12 13:30:00,56.05,56.15,56.04,56.13,21737.0,50.6645,50.7549,50.6554,50.7368,21737.0
2022-12-12 13:35:00,56.15,56.15,56.08,56.1,22861.0,50.7549,50.7549,50.6916,50.7097,22861.0
2022-12-12 13:40:00,56.1,56.14,56.09,56.11,28044.0,50.7097,50.7458,50.7006,50.7187,28044.0
2022-12-12 13:45:00,56.11,56.13,56.1,56.12,11637.0,50.7187,50.7368,50.7097,50.7278,11637.0
2022-12-12 13:50:00,56.13,56.15,56.09,56.11,17051.0,50.7368,50.7549,50.7006,50.7187,17051.0
2022-12-12 13:55:00,56.1,56.13,56.09,56.11,17438.0,50.7097,50.7368,50.7006,50.7187,17438.0
2022-12-12 14:00:00,56.11,56.16,56.11,56.13,15942.0,50.7187,50.7639,50.7187,50.7368,15942.0
2022-12-12 14:05:00,56.12,56.17,56.08,56.09,15209.0,50.7278,50.773,50.6916,50.7006,15209.0
2022-12-12 14:10:00,56.09,56.09,56.05,56.07,8782.0,50.7006,50.7006,50.6645,50.6826,8782.0
2022-12-12 14:15:00,56.07,56.12,56.06,56.09,9989.0,50.6826,50.7278,50.6735,50.7006,9989.0
2022-12-12 14:20:00,56.1,56.16,56.09,56.15,13979.0,50.7097,50.7639,50.7006,50.7549,13979.0
2022-12-12 14:25:00,56.15,56.17,56.12,56.14,25543.0,50.7549,50.773,50.7278,50.7458,25543.0
2022-12-12 14:30:00,56.14,56.14,56.09,56.12,29761.0,50.7458,50.7458,50.7006,50.7278,29761.0
2022-12-12 14:35:00,56.12,56.17,56.1,56.16,132839.0,50.7278,50.773,50.7097,50.7639,132839.0
2022-12-12 14:40:00,56.16,56.21,56.15,56.18,18115.0,50.7639,50.8091,50.7549,50.782,18115.0
2022-12-12 14:45:00,56.18,56.25,56.18,56.23,15887.0,50.782,50.8453,50.782,50.8272,15887.0
2022-12-12 14:50:00,56.23,56.28,56.19,56.28,41558.0,50.8272,50.8724,50.791,50.8724,41558.0
2022-12-12 14:55:00,56.28,56.29,56.24,56.25,42339.0,50.8724,50.8814,50.8362,50.8453,42339.0
2022-12-12 15:00:00,56.25,56.29,56.23,56.25,30498.0,50.8453,50.8814,50.8272,50.8453,30498.0
2022-12-12 15:05:00,56.25,56.32,56.24,56.32,34298.0,50.8453,50.9085,50.8362,50.9085,34298.0
2022-12-12 15:10:00,56.32,56.38,56.3,56.35,130817.0,50.9085,50.9628,50.8905,50.9357,130817.0
2022-12-12 15:15:00,56.35,56.38,56.31,56.36,57310.0,50.9357,50.9628,50.8995,50.9447,57310.0
2022-12-12 15:20:00,56.36,56.42,56.31,56.41,94115.0,50.9447,50.9989,50.8995,50.9899,94115.0
2022-12-12 15:25:00,56.41,56.42,56.36,56.37,37223.0,50.9899,50.9989,50.9447,50.9537,37223.0
2022-12-12 15:30:00,56.38,56.47,56.36,56.45,69815.0,50.9628,51.0441,50.9447,51.0261,69815.0
2022-12-12 15:35:00,56.46,56.47,56.4,56.42,38526.0,51.0351,51.0441,50.9809,50.9989,38526.0
2022-12-12 15:40:00,56.42,56.44,56.33,56.37,48118.0,50.9989,51.017,50.9176,50.9537,48118.0
2022-12-12 15:45:00,56.36,56.37,56.3,56.32,70429.0,50.9447,50.9537,50.8905,50.9085,70429.0
2022-12-12 15:50:00,56.31,56.34,56.25,56.29,124720.0,50.8995,50.9266,50.8453,50.8814,124720.0
2022-12-12 15:55:00,56.29,56.36,56.26,56.35,282880.0,50.8814,50.9447,50.8543,50.9357,282880.0
2022-12-13 09:30:00,57.34,57.39,57.15,57.2,282613.0,51.8305,51.8757,51.6588,51.704,282613.0
2022-12-13 09:35:00,57.21,57.37,57.18,57.35,87244.0,51.713,51.8577,51.6859,51.8396,87244.0
2022-12-13 09:40:00,57.35,57.57,57.32,57.57,164753.0,51.8396,52.0384,51.8125,52.0384,164753.0
2022-12-13 09:45:00,57.54,57.62,57.49,57.52,96762.0,52.0113,52.0836,51.9661,51.9932,96762.0
2022-12-13 09:50:00,57.51,57.73,57.45,57.72,124196.0,51.9842,52.1831,51.93,52.174,124196.0
2022-12-13 09:55:00,57.7,57.75,57.57,57.6,79534.0,52.1559,52.2011,52.0384,52.0656,79534.0
2022-12-13 10:00:00,57.6,57.69,57.58,57.6,93277.0,52.0656,52.1469,52.0475,52.0656,93277.0
2022-12-13 10:05:00,57.59,57.64,57.54,57.56,178050.0,52.0565,52.1017,52.0113,52.0294,178050.0
2022-12-13 10:10:00,57.55,57.56,57.4,57.46,97823.0,52.0204,52.0294,51.8848,51.939,97823.0
2022-12-13 10:15:00,57.46,57.46,57.32,57.38,63289.0,51.939,51.939,51.8125,51.8667,63289.0
2022-12-13 10:20:00,57.38,57.44,57.34,57.41,52093.0,51.8667,51.9209,51.8305,51.8938,52093.0
2022-12-13 10:25:00,57.4,57.46,57.35,57.4,29327.0,51.8848,51.939,51.8396,51.8848,29327.0
2022-12-13 10:30:00,57.4,57.48,57.34,57.48,33874.0,51.8848,51.9571,51.8305,51.9571,33874.0
2022-12-13 10:35:00,57.47,57.48,57.3,57.34,75651.0,51.948,51.9571,51.7944,51.8305,75651.0
2022-12-13 10:40:00,57.34,57.45,57.31,57.44,65513.0,51.8305,51.93,51.8034,51.9209,65513.0
2022-12-13 10:45:00,57.44,57.46,57.33,57.34,44399.0,51.9209,51.939,51.8215,51.8305,44399.0
2022-12-13 10:50:00,57.33,57.37,57.28,57.3,46926.0,51.8215,51.8577,51.7763,51.7944,46926.0
2022-12-13 10:55:00,57.3,57.3,57.22,57.24,44132.0,51.7944,51.7944,51.7221,51.7401,44132.0
2022-12-13 11:00:00,57.24,57.36,57.24,57.33,36310.0,51.7401,51.8486,51.7401,51.8215,36310.0
2022-12-13 11:05:00,57.32,57.36,57.28,57.28,30039.0,51.8125,51.8486,51.7763,51.7763,30039.0
2022-12-13 11:10:00,57.27,57.37,57.27,57.37,30725.0,51.7673,51.8577,51.7673,51.8577,30725.0
2022-12-13 11:15:00,57.37,57.48,57.33,57.46,115491.0,51.8577,51.9571,51.8215,51.939,115491.0
2022-12-13 11:20:00,57.45,57.48,57.33,57.33,83129.0,51.93,51.9571,51.8215,51.8215,83129.0
2022-12-13 11:25:00,57.33,57.48,57.32,57.45,83993.0,51.8215,51.9571,51.8125,51.93,83993.0
2022-12-13 11:30:00,57.45,57.49,57.42,57.44,88949.0,51.93,51.9661,51.9028,51.9209,88949.0
2022-12-13 11:35:00,57.44,57.49,57.43,57.45,21981.0,51.9209,51.9661,51.9119,51.93,21981.0
2022-12-13 11:40:00,57.45,57.54,57.44,57.54,29223.0,51.93,52.0113,51.9209,52.0113,29223.0
2022-12-13 11:45:00,57.53,57.56,57.39,57.4,27400.0,52.0023,52.0294,51.8757,51.8848,27400.0
2022-12-13 11:50:00,57.4,57.45,57.35,57.41,21767.0,51.8848,51.93,51.8396,51.8938,21767.0
2022-12-13 11:55:00,57.4,57.45,57.36,57.45,11900.0,51.8848,51.93,51.8486,51.93,11900.0
2022-12-13 12:00:00,57.43,57.52,57.42,57.52,30263.0,51.9119,51.9932,51.9028,51.9932,30263.0
2022-12-13 12:05:00,57.51,57.55,57.5,57.54,22310.0,51.9842,52.0204,51.9752,52.0113,22310.0
2022-12-13 12:10:00,57.54,57.54,57.44,57.47,19133.0,52.0113,52.0113,51.9209,51.948,19133.0
2022-12-13 12:15:00,57.46,57.46,57.29,57.3,31482.0,51.939,51.939,51.7853,51.7944,31482.0
2022-12-13 12:20:00,57.3,57.39,57.28,57.3,33388.0,51.7944,51.8757,51.7763,51.7944,33388.0
2022-12-13 12:25:00,57.31,57.36,57.3,57.34,15541.0,51.8034,51.8486,51.7944,51.8305,15541.0
2022-12-13 12:30:00,57.33,57.38,57.32,57.38,18193.0,51.8215,51.8667,51.8125,51.8667,18193.0
2022-12-13 12:35:00,57.38,57.42,57.35,57.41,18984.0,51.8667,51.9028,51.8396,51.8938,18984.0
2022-12-13 12:40:00,57.41,57.43,57.35,57.42,34813.0,51.8938,51.9119,51.8396,51.9028,34813.0
2022-12-13 12:45:00,57.43,57.45,57.24,57.25,21968.0,51.9119,51.93,51.7401,51.7492,21968.0
2022-12-13 12:50:00,57.24,57.27,57.2,57.25,20202.0,51.7401,51.7673,51.704,51.7492,20202.0
2022-12-13 12:55:00,57.24,57.29,57.23,57.23,18447.0,51.7401,51.7853,51.7311,51.7311,18447.0
2022-12-13 13:00:00,57.23,57.3,57.23,57.28,17454.0,51.7311,51.7944,51.7311,51.7763,17454.0
2022-12-13 13:05:00,57.28,57.3,57.23,57.24,18195.0,51.7763,51.7944,51.7311,51.7401,18195.0
2022-12-13 13:10:00,57.26,57.34,57.24,57.34,37239.0,51.7582,51.8305,51.7401,51.8305,37239.0
2022-12-13 13:15:00,57.34,57.42,57.32,57.42,17011.0,51.8305,51.9028,51.8125,51.9028,17011.0
2022-12-13 13:20:00,57.42,57.46,57.42,57.45,23574.0,51.9028,51.939,51.9028,51.93,23574.0
2022-12-13 13:25:00,57.44,57.44,57.34,57.37,23878.0,51.9209,51.9209,51.8305,51.8577,23878.0
2022-12-13 13:30:00,57.37,57.42,57.3,57.3,16917.0,51.8577,51.9028,51.7944,51.7944,16917.0
2022-12-13 13:35:00,57.3,57.33,57.27,57.3,26991.0,51.7944,51.8215,51.7673,51.7944,26991.0
2022-12-13 13:40:00,57.29,57.33,57.26,57.33,25260.0,51.7853,51.8215,51.7582,51.8215,25260.0
2022-12-13 13:45:00,57.33,57.35,57.3,57.3,15622.0,51.8215,51.8396,51.7944,51.7944,15622.0
2022-12-13 13:50:00,57.31,57.34,57.29,57.3,16276.0,51.8034,51.8305,51.7853,51.7944,16276.0
2022-12-13 13:55:00,57.3,57.37,57.3,57.37,38220.0,51.7944,51.8577,51.7944,51.8577,38220.0
2022-12-13 14:00:00,57.37,57.41,57.36,57.41,46384.0,51.8577,51.8938,51.8486,51.8938,46384.0
2022-12-13 14:05:00,57.41,57.41,57.3,57.3,23150.0,51.8938,51.8938,51.7944,51.7944,23150.0
2022-12-13 14:10:00,57.3,57.35,57.29,57.31,31637.0,51.7944,51.8396,51.7853,51.8034,31637.0
2022-12-13 14:15:00,57.31,57.32,57.29,57.32,22079.0,51.8034,51.8125,51.7853,51.8125,22079.0
2022-12-13 14:20:00,57.32,57.33,57.29,57.3,31236.0,51.8125,51.8215,51.7853,51.7944,31236.0
2022-12-13 14:25:00,57.29,57.38,57.28,57.37,27651.0,51.7853,51.8667,51.7763,51.8577,27651.0
2022-12-13 14:30:00,57.37,57.39,57.32,57.39,28724.0,51.8577,51.8757,51.8125,51.8757,28724.0
2022-12-13 14:35:00,57.38,57.4,57.34,57.35,41917.0,51.8667,51.8848,51.8305,51.8396,41917.0
2022-12-13 14:40:00,57.35,57.43,57.35,57.4,36669.0,51.8396,51.9119,51.8396,51.8848,36669.0
2022-12-13 14:45:00,57.41,57.42,57.37,57.41,18515.0,51.8938,51.9028,51.8577,51.8938,18515.0
2022-12-13 14:50:00,57.41,57.41,57.3,57.31,23929.0,51.8938,51.8938,51.7944,51.8034,23929.0
2022-12-13 14:55:00,57.3,57.35,57.29,57.34,30524.0,51.7944,51.8396,51.7853,51.8305,30524.0
2022-12-13 15:00:00,57.34,57.35,57.29,57.3,38875.0,51.8305,51.8396,51.7853,51.7944,38875.0
2022-12-13 15:05:00,57.3,57.35,57.28,57.33,46994.0,51.7944,51.8396,51.7763,51.8215,46994.0
2022-12-13 15:10:00,57.33,57.34,57.3,57.32,31166.0,51.8215,51.8305,51.7944,51.8125,31166.0
2022-12-13 15:15:00,57.32,57.37,57.3,57.37,66748.0,51.8125,51.8577,51.7944,51.8577,66748.0
2022-12-13 15:20:00,57.36,57.47,57.35,57.47,41780.0,51.8486,51.948,51.8396,51.948,41780.0
2022-12-13 15:25:00,57.47,57.47,57.38,57.43,46691.0,51.948,51.948,51.8667,51.9119,46691.0
2022-12-13 15:30:00,57.42,57.56,57.42,57.54,77030.0,51.9028,52.0294,51.9028,52.0113,77030.0
2022-12-13 15:35:00,57.54,57.55,57.43,57.44,63218.0,52.0113,52.0204,51.9119,51.9209,63218.0
2022-12-13 15:40:00,57.44,57.45,57.4,57.44,64443.0,51.9209,51.93,51.8848,51.9209,64443.0
2022-12-13 15:45:00,57.45,57.5,57.43,57.48,145009.0,51.93,51.9752,51.9119,51.9571,145009.0
2022-12-13 15:50:00,57.48,57.52,57.46,57.46,140998.0,51.9571,51.9932,51.939,51.939,140998.0
2022-12-13 15:55:00,57.47,57.48,57.39,57.4,209685.0,51.948,51.9571,51.8757,51.8848,209685.0
2022-12-14 09:30:00,57.38,57.48,57.33,57.4,148697.0,51.8667,51.9571,51.8215,51.8848,148697.0
2022-12-14 09:35:00,57.43,57.47,57.33,57.41,83716.0,51.9119,51.948,51.8215,51.8938,83716.0
2022-12-14 09:40:00,57.41,57.48,57.39,57.44,51882.0,51.8938,51.9571,51.8757,51.9209,51882.0
2022-12-14 09:45:00,57.44,57.45,57.23,57.29,77349.0,51.9209,51.93,51.7311,51.7853,77349.0
2022-12-14 09:50:00,57.29,57.31,57.24,57.29,155229.0,51.7853,51.8034,51.7401,51.7853,155229.0
2022-12-14 09:55:00,57.29,57.31,57.18,57.2,41517.0,51.7853,51.8034,51.6859,51.704,41517.0
2022-12-14 10:00:00,57.21,57.27,57.11,57.12,56056.0,51.713,51.7673,51.6226,51.6317,56056.0
2022-12-14 10:05:00,57.12,57.12,56.93,56.93,49497.0,51.6317,51.6317,51.4599,51.4599,49497.0
2022-12-14 10:10:00,56.94,56.97,56.87,56.93,65341.0,51.469,51.4961,51.4057,51.4599,65341.0
2022-12-14 10:15:00,56.92,56.96,56.87,56.93,72904.0,51.4509,51.487,51.4057,51.4599,72904.0
2022-12-14 10:20:00,56.92,56.93,56.83,56.86,73485.0,51.4509,51.4599,51.3695,51.3967,73485.0
2022-12-14 10:25:00,56.88,56.9,56.82,56.87,44489.0,51.4147,51.4328,51.3605,51.4057,44489.0
2022-12-14 10:30:00,56.87,56.87,56.62,56.78,57347.0,51.4057,51.4057,51.1797,51.3243,57347.0
2022-12-14 10:35:00,56.76,56.78,56.61,56.65,73681.0,51.3063,51.3243,51.1707,51.2068,73681.0
2022-12-14 10:40:00,56.64,56.78,56.62,56.78,42154.0,51.1978,51.3243,51.1797,51.3243,42154.0
2022-12-14 10:45:00,56.77,56.84,56.74,56.82,57282.0,51.3153,51.3786,51.2882,51.3605,57282.0
2022-12-14 10:50:00,56.82,56.87,56.8,56.86,53071.0,51.3605,51.4057,51.3424,51.3967,53071.0
2022-12-14 10:55:00,56.86,56.9,56.8,56.86,57004.0,51.3967,51.4328,51.3424,51.3967,57004.0
2022-12-14 11:00:00,56.86,56.98,56.86,56.94,43064.0,51.3967,51.5051,51.3967,51.469,43064.0
2022-12-14 11:05:00,56.94,57.02,56.91,57.0,38615.0,51.469,51.5413,51.4419,51.5232,38615.0
2022-12-14 11:10:00,56.99,57.07,56.96,57.07,31298.0,51.5142,51.5865,51.487,51.5865,31298.0
2022-12-14 11:15:00,57.07,57.2,57.06,57.2,50265.0,51.5865,51.704,51.5774,51.704,50265.0
2022-12-14 11:20:00,57.2,57.21,57.17,57.2,51273.0,51.704,51.713,51.6769,51.704,51273.0
2022-12-14 11:25:00,57.19,57.23,57.16,57.18,43170.0,51.6949,51.7311,51.6678,51.6859,43170.0
2022-12-14 11:30:00,57.18,57.21,57.03,57.04,71695.0,51.6859,51.713,51.5503,51.5594,71695.0
2022-12-14 11:35:00,57.04,57.06,57.0,57.03,37436.0,51.5594,51.5774,51.5232,51.5503,37436.0
2022-12-14 11:40:00,57.02,57.05,57.0,57.03,9864.0,51.5413,51.5684,51.5232,51.5503,9864.0
2022-12-14 11:45:00,57.02,57.04,56.93,56.93,35648.0,51.5413,51.5594,51.4599,51.4599,35648.0
2022-12-14 11:50:00,56.94,56.98,56.92,56.93,13828.0,51.469,51.5051,51.4509,51.4599,13828.0
2022-12-14 11:55:00,56.93,56.94,56.91,56.92,14029.0,51.4599,51.469,51.4419,51.4509,14029.0
2022-12-14 12:00:00,56.93,56.95,56.91,56.92,14288.0,51.4599,51.478,51.4419,51.4509,14288.0
2022-12-14 12:05:00,56.92,56.96,56.91,56.93,16301.0,51.4509,51.487,51.4419,51.4599,16301.0
2022-12-14 12:10:00,56.93,56.98,56.9,56.98,11523.0,51.4599,51.5051,51.4328,51.5051,11523.0
2022-12-14 12:15:00,56.97,56.98,56.93,56.97,14587.0,51.4961,51.5051,51.4599,51.4961,14587.0
2022-12-14 12:20:00,56.98,57.01,56.96,57.0,13402.0,51.5051,51.5322,51.487,51.5232,13402.0
2022-12-14 12:25:00,57.01,57.03,56.97,56.99,13753.0,51.5322,51.5503,51.4961,51.5142,13753.0
2022-12-14 12:30:00,56.99,57.02,56.96,56.99,13955.0,51.5142,51.5413,51.487,51.5142,13955.0
2022-12-14 12:35:00,57.0,57.05,56.99,57.04,9916.0,51.5232,51.5684,51.5142,51.5594,9916.0
2022-12-14 12:40:00,57.04,57.07,57.03,57.05,21578.0,51.5594,51.5865,51.5503,51.5684,21578.0
2022-12-14 12:45:00,57.05,57.06,57.03,57.05,13879.0,51.5684,51.5774,51.5503,51.5684,13879.0
2022-12-14 12:50:00,57.04,57.08,57.01,57.04,25623.0,51.5594,51.5955,51.5322,51.5594,25623.0
2022-12-14 12:55:00,57.04,57.06,57.03,57.04,16383.0,51.5594,51.5774,51.5503,51.5594,16383.0
2022-12-14 13:00:00,57.03,57.07,57.01,57.04,15641.0,51.5503,51.5865,51.5322,51.5594,15641.0
2022-12-14 13:05:00,57.05,57.11,57.05,57.1,28939.0,51.5684,51.6226,51.5684,51.6136,28939.0
2022-12-14 13:10:00,57.11,57.11,57.07,57.1,10870.0,51.6226,51.6226,51.5865,51.6136,10870.0
2022-12-14 13:15:00,57.11,57.11,57.07,57.09,9345.0,51.6226,51.6226,51.5865,51.6046,9345.0
2022-12-14 13:20:00,57.08,57.12,57.07,57.11,14606.0,51.5955,51.6317,51.5865,51.6226,14606.0
2022-12-14 13:25:00,57.11,57.16,57.1,57.16,26164.0,51.6226,51.6678,51.6136,51.6678,26164.0
2022-12-14 13:30:00,57.15,57.18,57.14,57.16,25286.0,51.6588,51.6859,51.6498,51.6678,25286.0
2022-12-14 13:35:00,57.15,57.22,57.15,57.2,19744.0,51.6588,51.7221,51.6588,51.704,19744.0
2022-12-14 13:40:00,57.21,57.21,57.16,57.18,20904.0,51.713,51.713,51.6678,51.6859,20904.0
2022-12-14 13:45:00,57.17,57.24,57.16,57.21,42432.0,51.6769,51.7401,51.6678,51.713,42432.0
2022-12-14 13:50:00,57.21,57.22,57.15,57.15,23408.0,51.713,51.7221,51.6588,51.6588,23408.0
2022-12-14 13:55:00,57.15,57.18,57.13,57.14,39693.0,51.6588,51.6859,51.6407,51.6498,39693.0
2022-12-14 14:00:00,57.12,57.12,56.75,56.85,77071.0,51.6317,51.6317,51.2972,51.3876,77071.0
2022-12-14 14:05:00,56.82,56.84,56.63,56.69,54488.0,51.3605,51.3786,51.1888,51.243,54488.0
2022-12-14 14:10:00,56.68,56.83,56.67,56.77,44048.0,51.234,51.3695,51.2249,51.3153,44048.0
2022-12-14 14:15:00,56.74,56.85,56.7,56.8,50958.0,51.2882,51.3876,51.252,51.3424,50958.0
2022-12-14 14:20:00,56.81,56.82,56.74,56.8,20339.0,51.3515,51.3605,51.2882,51.3424,20339.0
2022-12-14 14:25:00,56.81,56.88,56.78,56.86,29351.0,51.3515,51.4147,51.3243,51.3967,29351.0
2022-12-14 14:30:00,56.83,56.91,56.61,56.62,42081.0,51.3695,51.4419,51.1707,51.1797,42081.0
2022-12-14 14:35:00,56.62,56.67,56.58,56.62,52196.0,51.1797,51.2249,51.1436,51.1797,52196.0
2022-12-14 14:40:00,56.62,56.86,56.54,56.76,55465.0,51.1797,51.3967,51.1074,51.3063,55465.0
2022-12-14 14:45:00,56.74,56.84,56.62,56.8,29304.0,51.2882,51.3786,51.1797,51.3424,29304.0
2022-12-14 14:50:00,56.76,56.79,56.6,56.75,38381.0,51.3063,51.3334,51.1616,51.2972,38381.0
2022-12-14 14:55:00,56.76,56.83,56.72,56.83,32939.0,51.3063,51.3695,51.2701,51.3695,32939.0
2022-12-14 15:00:00,56.84,57.04,56.81,57.01,27530.0,51.3786,51.5594,51.3515,51.5322,27530.0
2022-12-14 15:05:00,57.02,57.12,56.97,57.08,21418.0,51.5413,51.6317,51.4961,51.5955,21418.0
2022-12-14 15:10:00,57.1,57.31,57.08,57.2,60380.0,51.6136,51.8034,51.5955,51.704,60380.0
2022-12-14 15:15:00,57.21,57.22,57.09,57.15,26085.0,51.713,51.7221,51.6046,51.6588,26085.0
2022-12-14 15:20:00,57.14,57.16,57.03,57.09,95061.0,51.6498,51.6678,51.5503,51.6046,95061.0
2022-12-14 15:25:00,57.1,57.11,56.89,56.89,35742.0,51.6136,51.6226,51.4238,51.4238,35742.0
2022-12-14 15:30:00,56.88,56.9,56.76,56.79,51385.0,51.4147,51.4328,51.3063,51.3334,51385.0
2022-12-14 15:35:00,56.79,56.81,56.73,56.79,56142.0,51.3334,51.3515,51.2791,51.3334,56142.0
2022-12-14 15:40:00,56.78,56.88,56.76,56.88,78078.0,51.3243,51.4147,51.3063,51.4147,78078.0
2022-12-14 15:45:00,56.87,56.98,56.83,56.91,62589.0,51.4057,51.5051,51.3695,51.4419,62589.0
2022-12-14 15:50:00,56.9,56.99,56.9,56.94,85738.0,51.4328,51.5142,51.4328,51.469,85738.0
2022-12-14 15:55:00,56.93,56.93,56.73,56.74,162619.0,51.4599,51.4599,51.2791,51.2882,162619.0
2022-12-15 09:30:00,56.77,56.85,56.67,56.73,157507.0,51.3153,51.3876,51.2249,51.2791,157507.0
2022-12-15 09:35:00,56.73,56.9,56.66,56.85,72718.0,51.2791,51.4328,51.2159,51.3876,72718.0
2022-12-15 09:40:00,56.83,56.83,56.72,56.73,59221.0,51.3695,51.3695,51.2701,51.2791,59221.0
2022-12-15 09:45:00,56.73,56.76,56.51,56.58,104534.0,51.2791,51.3063,51.0803,51.1436,104534.0
2022-12-15 09:50:00,56.59,56.7,56.54,56.61,80248.0,51.1526,51.252,51.1074,51.1707,80248.0
2022-12-15 09:55:00,56.61,56.61,56.37,56.4,86678.0,51.1707,51.1707,50.9537,50.9809,86678.0
2022-12-15 10:00:00,56.4,56.46,56.36,56.39,59906.0,50.9809,51.0351,50.9447,50.9718,59906.0
2022-12-15 10:05:00,56.39,56.39,56.24,56.24,75525.0,50.9718,50.9718,50.8362,50.8362,75525.0
2022-12-15 10:10:00,56.23,56.28,56.16,56.2,87201.0,50.8272,50.8724,50.7639,50.8001,87201.0
2022-12-15 10:15:00,56.2,56.3,56.12,56.3,69121.0,50.8001,50.8905,50.7278,50.8905,69121.0
2022-12-15 10:20:00,56.3,56.36,56.17,56.23,53483.0,50.8905,50.9447,50.773,50.8272,53483.0
2022-12-15 10:25:00,56.23,56.25,56.17,56.21,40657.0,50.8272,50.8453,50.773,50.8091,40657.0
2022-12-15 10:30:00,56.2,56.21,56.09,56.17,63294.0,50.8001,50.8091,50.7006,50.773,63294.0
2022-12-15 10:35:00,56.18,56.34,56.17,56.34,109552.0,50.782,50.9266,50.773,50.9266,109552.0
2022-12-15 10:40:00,56.34,56.4,56.27,56.36,70089.0,50.9266,50.9809,50.8633,50.9447,70089.0
2022-12-15 10:45:00,56.36,56.39,56.26,56.31,88501.0,50.9447,50.9718,50.8543,50.8995,88501.0
2022-12-15 10:50:00,56.32,56.37,56.29,56.37,83209.0,50.9085,50.9537,50.8814,50.9537,83209.0
2022-12-15 10:55:00,56.37,56.44,56.31,56.36,56791.0,50.9537,51.017,50.8995,50.9447,56791.0
2022-12-15 11:00:00,56.37,56.41,56.29,56.3,130374.0,50.9537,50.9899,50.8814,50.8905,130374.0
2022-12-15 11:05:00,56.3,56.38,56.28,56.29,76214.0,50.8905,50.9628,50.8724,50.8814,76214.0
2022-12-15 11:10:00,56.29,56.33,56.13,56.13,77684.0,50.8814,50.9176,50.7368,50.7368,77684.0
2022-12-15 11:15:00,56.13,56.23,56.11,56.18,72097.0,50.7368,50.8272,50.7187,50.782,72097.0
2022-12-15 11:20:00,56.19,56.19,56.07,56.08,56323.0,50.791,50.791,50.6826,50.6916,56323.0
2022-12-15 11:25:00,56.08,56.09,55.95,55.97,76968.0,50.6916,50.7006,50.5741,50.5922,76968.0
2022-12-15 11:30:00,55.97,55.99,55.84,55.95,91725.0,50.5922,50.6102,50.4747,50.5741,91725.0
2022-12-15 11:35:00,55.95,55.97,55.88,55.92,65917.0,50.5741,50.5922,50.5108,50.547,65917.0
2022-12-15 11:40:00,55.92,55.92,55.78,55.79,23834.0,50.547,50.547,50.4204,50.4295,23834.0
2022-12-15 11:45:00,55.8,55.88,55.78,55.87,18937.0,50.4385,50.5108,50.4204,50.5018,18937.0
2022-12-15 11:50:00,55.87,55.92,55.84,55.9,17937.0,50.5018,50.547,50.4747,50.5289,17937.0
2022-12-15 11:55:00,55.9,55.98,55.89,55.95,17938.0,50.5289,50.6012,50.5199,50.5741,17938.0
2022-12-15 12:00:00,55.94,56.0,55.93,55.99,21274.0,50.5651,50.6193,50.556,50.6102,21274.0
2022-12-15 12:05:00,56.0,56.03,55.94,55.95,24398.0,50.6193,50.6464,50.5651,50.5741,24398.0
2022-12-15 12:10:00,55.94,55.95,55.9,55.94,45499.0,50.5651,50.5741,50.5289,50.5651,45499.0
2022-12-15 12:15:00,55.94,55.97,55.91,55.95,33787.0,50.5651,50.5922,50.5379,50.5741,33787.0
2022-12-15 12:20:00,55.94,55.97,55.92,55.95,43396.0,50.5651,50.5922,50.547,50.5741,43396.0
2022-12-15 12:25:00,55.95,56.03,55.94,56.01,31833.0,50.5741,50.6464,50.5651,50.6283,31833.0
2022-12-15 12:30:00,56.01,56.04,55.97,56.02,63701.0,50.6283,50.6554,50.5922,50.6374,63701.0
2022-12-15 12:35:00,56.02,56.06,55.97,55.97,23369.0,50.6374,50.6735,50.5922,50.5922,23369.0
2022-12-15 12:40:00,55.97,55.98,55.9,55.91,87324.0,50.5922,50.6012,50.5289,50.5379,87324.0
2022-12-15 12:45:00,55.91,55.94,55.87,55.9,50577.0,50.5379,50.5651,50.5018,50.5289,50577.0
2022-12-15 12:50:00,55.91,55.95,55.9,55.94,49130.0,50.5379,50.5741,50.5289,50.5651,49130.0
2022-12-15 12:55:00,55.94,55.99,55.9,55.97,40135.0,50.5651,50.6102,50.5289,50.5922,40135.0
2022-12-15 13:00:00,55.97,56.01,55.9,55.91,32922.0,50.5922,50.6283,50.5289,50.5379,32922.0
2022-12-15 13:05:00,55.91,55.92,55.89,55.92,38531.0,50.5379,50.547,50.5199,50.547,38531.0
2022-12-15 13:10:00,55.92,55.97,55.91,55.94,37450.0,50.547,50.5922,50.5379,50.5651,37450.0
2022-12-15 13:15:00,55.94,55.95,55.88,55.9,31266.0,50.5651,50.5741,50.5108,50.5289,31266.0
2022-12-15 13:20:00,55.89,55.97,55.89,55.91,29170.0,50.5199,50.5922,50.5199,50.5379,29170.0
2022-12-15 13:25:00,55.91,55.99,55.9,55.98,51723.0,50.5379,50.6102,50.5289,50.6012,51723.0
2022-12-15 13:30:00,55.98,56.02,55.96,55.98,38122.0,50.6012,50.6374,50.5831,50.6012,38122.0
2022-12-15 13:35:00,55.98,55.99,55.92,55.95,50336.0,50.6012,50.6102,50.547,50.5741,50336.0
2022-12-15 13:40:00,55.95,56.04,55.94,56.02,72848.0,50.5741,50.6554,50.5651,50.6374,72848.0
2022-12-15 13:45:00,56.01,56.01,55.96,55.97,31083.0,50.6283,50.6283,50.5831,50.5922,31083.0
2022-12-15 13:50:00,55.96,56.01,55.95,56.0,47194.0,50.5831,50.6283,50.5741,50.6193,47194.0
2022-12-15 13:55:00,55.99,56.03,55.99,56.03,29201.0,50.6102,50.6464,50.6102,50.6464,29201.0
2022-12-15 14:00:00,56.03,56.06,56.01,56.02,35864.0,50.6464,50.6735,50.6283,50.6374,35864.0
2022-12-15 14:05:00,56.01,56.02,55.96,55.96,26686.0,50.6283,50.6374,50.5831,50.5831,26686.0
2022-12-15 14:10:00,55.96,56.02,55.95,56.01,50525.0,50.5831,50.6374,50.5741,50.6283,50525.0
2022-12-15 14:15:00,56.01,56.03,55.96,56.02,31610.0,50.6283,50.6464,50.5831,50.6374,31610.0
2022-12-15 14:20:00,56.02,56.08,56.02,56.05,36361.0,50.6374,50.6916,50.6374,50.6645,36361.0
2022-12-15 14:25:00,56.05,56.07,55.98,56.0,30346.0,50.6645,50.6826,50.6012,50.6193,30346.0
2022-12-15 14:30:00,56.0,56.05,55.99,56.03,33527.0,50.6193,50.6645,50.6102,50.6464,33527.0
2022-12-15 14:35:00,56.03,56.11,56.0,56.1,55428.0,50.6464,50.7187,50.6193,50.7097,55428.0
2022-12-15 14:40:00,56.1,56.14,56.09,56.14,28030.0,50.7097,50.7458,50.7006,50.7458,28030.0
2022-12-15 14:45:00,56.14,56.14,56.06,56.09,50258.0,50.7458,50.7458,50.6735,50.7006,50258.0
2022-12-15 14:50:00,56.08,56.13,56.04,56.13,30926.0,50.6916,50.7368,50.6554,50.7368,30926.0
2022-12-15 14:55:00,56.13,56.17,56.11,56.16,37623.0,50.7368,50.773,50.7187,50.7639,37623.0
2022-12-15 15:00:00,56.16,56.21,56.15,56.17,35419.0,50.7639,50.8091,50.7549,50.773,35419.0
2022-12-15 15:05:00,56.16,56.22,56.15,56.2,44162.0,50.7639,50.8181,50.7549,50.8001,44162.0
2022-12-15 15:10:00,56.19,56.21,56.14,56.14,52923.0,50.791,50.8091,50.7458,50.7458,52923.0
2022-12-15 15:15:00,56.15,56.15,56.08,56.1,57160.0,50.7549,50.7549,50.6916,50.7097,57160.0
2022-12-15 15:20:00,56.09,56.14,56.08,56.12,39945.0,50.7006,50.7458,50.6916,50.7278,39945.0
2022-12-15 15:25:00,56.12,56.23,56.11,56.22,53776.0,50.7278,50.8272,50.7187,50.8181,53776.0
2022-12-15 15:30:00,56.22,56.27,56.2,56.23,57147.0,50.8181,50.8633,50.8001,50.8272,57147.0
2022-12-15 15:35:00,56.23,56.25,56.19,56.2,56223.0,50.8272,50.8453,50.791,50.8001,56223.0
2022-12-15 15:40:00,56.2,56.22,56.17,56.19,74341.0,50.8001,50.8181,50.773,50.791,74341.0
2022-12-15 15:45:00,56.19,56.2,56.16,56.18,110853.0,50.791,50.8001,50.7639,50.782,110853.0
2022-12-15 15:50:00,56.18,56.18,56.15,56.16,129736.0,50.782,50.782,50.7549,50.7639,129736.0
2022-12-15 15:55:00,56.16,56.2,56.07,56.18,403291.0,50.7639,50.8001,50.6826,50.782,403291.0
2022-12-16 09:30:00,54.94,55.1,54.85,55.0,234187.0,49.6611,49.8058,49.5798,49.7154,234187.0
2022-12-16 09:35:00,55.01,55.01,54.66,54.72,274298.0,49.7244,49.7244,49.408,49.4623,274298.0
2022-12-16 09:40:00,54.71,54.98,54.65,54.85,146953.0,49.4532,49.6973,49.399,49.5798,146953.0
2022-12-16 09:45:00,54.86,54.99,54.82,54.96,158790.0,49.5888,49.7063,49.5527,49.6792,158790.0
2022-12-16 09:50:00,54.97,55.05,54.91,55.05,170190.0,49.6883,49.7606,49.634,49.7606,170190.0
2022-12-16 09:55:00,55.05,55.26,55.04,55.19,106045.0,49.7606,49.9504,49.7515,49.8871,106045.0
2022-12-16 10:00:00,55.19,55.19,54.98,55.05,162183.0,49.8871,49.8871,49.6973,49.7606,162183.0
2022-12-16 10:05:00,55.05,55.06,54.87,54.9,115566.0,49.7606,49.7696,49.5979,49.625,115566.0
2022-12-16 10:10:00,54.9,54.93,54.79,54.81,119367.0,49.625,49.6521,49.5256,49.5436,119367.0
2022-12-16 10:15:00,54.82,54.88,54.78,54.83,85777.0,49.5527,49.6069,49.5165,49.5617,85777.0
2022-12-16 10:20:00,54.83,54.84,54.69,54.7,122684.0,49.5617,49.5707,49.4352,49.4442,122684.0
2022-12-16 10:25:00,54.71,54.72,54.56,54.58,84658.0,49.4532,49.4623,49.3176,49.3357,84658.0
2022-12-16 10:30:00,54.58,54.66,54.56,54.61,76113.0,49.3357,49.408,49.3176,49.3628,76113.0
2022-12-16 10:35:00,54.61,54.67,54.56,54.64,44418.0,49.3628,49.4171,49.3176,49.39,44418.0
2022-12-16 10:40:00,54.62,54.69,54.6,54.64,41502.0,49.3719,49.4352,49.3538,49.39,41502.0
2022-12-16 10:45:00,54.65,54.68,54.61,54.62,36105.0,49.399,49.4261,49.3628,49.3719,36105.0
2022-12-16 10:50:00,54.63,54.64,54.54,54.55,67256.0,49.3809,49.39,49.2996,49.3086,67256.0
2022-12-16 10:55:00,54.55,54.56,54.47,54.55,54919.0,49.3086,49.3176,49.2363,49.3086,54919.0
2022-12-16 11:00:00,54.56,54.65,54.56,54.63,87940.0,49.3176,49.399,49.3176,49.3809,87940.0
2022-12-16 11:05:00,54.62,54.7,54.61,54.62,84791.0,49.3719,49.4442,49.3628,49.3719,84791.0
2022-12-16 11:10:00,54.62,54.68,54.55,54.66,91980.0,49.3719,49.4261,49.3086,49.408,91980.0
2022-12-16 11:15:00,54.66,54.7,54.53,54.56,117490.0,49.408,49.4442,49.2905,49.3176,117490.0
2022-12-16 11:20:00,54.57,54.69,54.56,54.65,138580.0,49.3267,49.4352,49.3176,49.399,138580.0
2022-12-16 11:25:00,54.64,54.75,54.64,54.65,60234.0,49.39,49.4894,49.39,49.399,60234.0
2022-12-16 11:30:00,54.65,54.72,54.51,54.52,56537.0,49.399,49.4623,49.2725,49.2815,56537.0
2022-12-16 11:35:00,54.53,54.68,54.53,54.65,32178.0,49.2905,49.4261,49.2905,49.399,32178.0
2022-12-16 11:40:00,54.65,54.65,54.57,54.61,16040.0,49.399,49.399,49.3267,49.3628,16040.0
2022-12-16 11:45:00,54.62,54.64,54.54,54.55,34115.0,49.3719,49.39,49.2996,49.3086,34115.0
2022-12-16 11:50:00,54.56,54.57,54.52,54.54,28758.0,49.3176,49.3267,49.2815,49.2996,28758.0
2022-12-16 11:55:00,54.54,54.55,54.47,54.48,44200.0,49.2996,49.3086,49.2363,49.2453,44200.0
2022-12-16 12:00:00,54.48,54.74,54.48,54.63,154914.0,49.2453,49.4804,49.2453,49.3809,154914.0
2022-12-16 12:05:00,54.63,54.64,54.52,54.52,38545.0,49.3809,49.39,49.2815,49.2815,38545.0
2022-12-16 12:10:00,54.52,54.54,54.44,54.46,40269.0,49.2815,49.2996,49.2092,49.2273,40269.0
2022-12-16 12:15:00,54.46,54.55,54.44,54.52,25906.0,49.2273,49.3086,49.2092,49.2815,25906.0
2022-12-16 12:20:00,54.53,54.54,54.46,54.52,44529.0,49.2905,49.2996,49.2273,49.2815,44529.0
2022-12-16 12:25:00,54.52,54.56,54.48,54.55,45063.0,49.2815,49.3176,49.2453,49.3086,45063.0
2022-12-16 12:30:00,54.56,54.62,54.55,54.61,35356.0,49.3176,49.3719,49.3086,49.3628,35356.0
2022-12-16 12:35:00,54.61,54.63,54.55,54.55,38039.0,49.3628,49.3809,49.3086,49.3086,38039.0
2022-12-16 12:40:00,54.55,54.56,54.44,54.46,33663.0,49.3086,49.3176,49.2092,49.2273,33663.0
2022-12-16 12:45:00,54.47,54.55,54.46,54.53,28028.0,49.2363,49.3086,49.2273,49.2905,28028.0
2022-12-16 12:50:00,54.53,54.55,54.49,54.51,54674.0,49.2905,49.3086,49.2544,49.2725,54674.0
2022-12-16 12:55:00,54.51,54.51,54.41,54.43,34929.0,49.2725,49.2725,49.1821,49.2001,34929.0
2022-12-16 13:00:00,54.43,54.46,54.42,54.44,26352.0,49.2001,49.2273,49.1911,49.2092,26352.0
2022-12-16 13:05:00,54.44,54.47,54.4,54.45,34827.0,49.2092,49.2363,49.173,49.2182,34827.0
2022-12-16 13:10:00,54.45,54.49,54.42,54.48,20730.0,49.2182,49.2544,49.1911,49.2453,20730.0
2022-12-16 13:15:00,54.48,54.52,54.44,54.45,34779.0,49.2453,49.2815,49.2092,49.2182,34779.0
2022-12-16 13:20:00,54.45,54.47,54.42,54.44,16576.0,49.2182,49.2363,49.1911,49.2092,16576.0
2022-12-16 13:25:00,54.44,54.49,54.44,54.47,13845.0,49.2092,49.2544,49.2092,49.2363,13845.0
2022-12-16 13:30:00,54.48,54.57,54.47,54.55,20133.0,49.2453,49.3267,49.2363,49.3086,20133.0
2022-12-16 13:35:00,54.55,54.56,54.47,54.48,35361.0,49.3086,49.3176,49.2363,49.2453,35361.0
2022-12-16 13:40:00,54.48,54.5,54.44,54.44,22344.0,49.2453,49.2634,49.2092,49.2092,22344.0
2022-12-16 13:45:00,54.45,54.49,54.44,54.49,23444.0,49.2182,49.2544,49.2092,49.2544,23444.0
2022-12-16 13:50:00,54.48,54.5,54.45,54.5,31047.0,49.2453,49.2634,49.2182,49.2634,31047.0
2022-12-16 13:55:00,54.5,54.54,54.49,54.53,24934.0,49.2634,49.2996,49.2544,49.2905,24934.0
2022-12-16 14:00:00,54.54,54.56,54.47,54.53,27008.0,49.2996,49.3176,49.2363,49.2905,27008.0
2022-12-16 14:05:00,54.53,54.53,54.48,54.5,22488.0,49.2905,49.2905,49.2453,49.2634,22488.0
2022-12-16 14:10:00,54.5,54.6,54.49,54.6,27244.0,49.2634,49.3538,49.2544,49.3538,27244.0
2022-12-16 14:15:00,54.6,54.68,54.58,54.68,35192.0,49.3538,49.4261,49.3357,49.4261,35192.0
2022-12-16 14:20:00,54.68,54.7,54.63,54.69,60616.0,49.4261,49.4442,49.3809,49.4352,60616.0
2022-12-16 14:25:00,54.68,54.76,54.65,54.75,33410.0,49.4261,49.4984,49.399,49.4894,33410.0
2022-12-16 14:30:00,54.76,54.78,54.69,54.7,36587.0,49.4984,49.5165,49.4352,49.4442,36587.0
2022-12-16 14:35:00,54.7,54.76,54.68,54.73,31175.0,49.4442,49.4984,49.4261,49.4713,31175.0
2022-12-16 14:40:00,54.73,54.78,54.72,54.75,32954.0,49.4713,49.5165,49.4623,49.4894,32954.0
2022-12-16 14:45:00,54.75,54.78,54.68,54.74,41599.0,49.4894,49.5165,49.4261,49.4804,41599.0
2022-12-16 14:50:00,54.73,54.8,54.73,54.8,28750.0,49.4713,49.5346,49.4713,49.5346,28750.0
2022-12-16 14:55:00,54.8,54.85,54.79,54.84,31680.0,49.5346,49.5798,49.5256,49.5707,31680.0
2022-12-16 15:00:00,54.83,54.83,54.73,54.79,74165.0,49.5617,49.5617,49.4713,49.5256,74165.0
2022-12-16 15:05:00,54.79,54.79,54.67,54.69,38128.0,49.5256,49.5256,49.4171,49.4352,38128.0
2022-12-16 15:10:00,54.69,54.77,54.68,54.77,50886.0,49.4352,49.5075,49.4261,49.5075,50886.0
2022-12-16 15:15:00,54.77,54.87,54.76,54.85,41453.0,49.5075,49.5979,49.4984,49.5798,41453.0
2022-12-16 15:20:00,54.84,54.92,54.83,54.89,54194.0,49.5707,49.6431,49.5617,49.6159,54194.0
2022-12-16 15:25:00,54.89,54.9,54.82,54.9,39100.0,49.6159,49.625,49.5527,49.625,39100.0
2022-12-16 15:30:00,54.9,54.99,54.89,54.98,88056.0,49.625,49.7063,49.6159,49.6973,88056.0
2022-12-16 15:35:00,54.98,55.06,54.96,55.06,84670.0,49.6973,49.7696,49.6792,49.7696,84670.0
2022-12-16 15:40:00,55.06,55.13,55.04,55.08,115808.0,49.7696,49.8329,49.7515,49.7877,115808.0
2022-12-16 15:45:00,55.07,55.15,55.04,55.05,139888.0,49.7786,49.851,49.7515,49.7606,139888.0
2022-12-16 15:50:00,55.06,55.1,54.91,55.0,191705.0,49.7696,49.8058,49.634,49.7154,191705.0
2022-12-16 15:55:00,55.0,55.01,54.93,54.94,360852.0,49.7154,49.7244,49.6521,49.6611,360852.0
2022-12-19 09:30:00,56.24,56.34,56.15,56.28,245443.0,50.8362,50.9266,50.7549,50.8724,245443.0
2022-12-19 09:35:00,56.28,56.34,56.21,56.22,87225.0,50.8724,50.9266,50.8091,50.8181,87225.0
2022-12-19 09:40:00,56.23,56.23,56.07,56.16,173430.0,50.8272,50.8272,50.6826,50.7639,173430.0
2022-12-19 09:45:00,56.16,56.2,56.02,56.05,94794.0,50.7639,50.8001,50.6374,50.6645,94794.0
2022-12-19 09:50:00,56.06,56.13,55.98,55.98,60524.0,50.6735,50.7368,50.6012,50.6012,60524.0
2022-12-19 09:55:00,55.96,56.0,55.92,55.98,81147.0,50.5831,50.6193,50.547,50.6012,81147.0
2022-12-19 10:00:00,55.98,56.13,55.94,56.12,63543.0,50.6012,50.7368,50.5651,50.7278,63543.0
2022-12-19 10:05:00,56.12,56.13,56.01,56.04,111805.0,50.7278,50.7368,50.6283,50.6554,111805.0
2022-12-19 10:10:00,56.03,56.06,55.99,56.02,61690.0,50.6464,50.6735,50.6102,50.6374,61690.0
2022-12-19 10:15:00,56.02,56.1,55.96,56.05,148709.0,50.6374,50.7097,50.5831,50.6645,148709.0
2022-12-19 10:20:00,56.05,56.09,55.99,56.06,55703.0,50.6645,50.7006,50.6102,50.6735,55703.0
2022-12-19 10:25:00,56.06,56.09,55.88,55.99,88534.0,50.6735,50.7006,50.5108,50.6102,88534.0
2022-12-19 10:30:00,56.0,56.0,55.9,55.94,56775.0,50.6193,50.6193,50.5289,50.5651,56775.0
2022-12-19 10:35:00,55.94,55.94,55.72,55.73,102883.0,50.5651,50.5651,50.3662,50.3752,102883.0
2022-12-19 10:40:00,55.73,55.77,55.7,55.72,81229.0,50.3752,50.4114,50.3481,50.3662,81229.0
2022-12-19 10:45:00,55.72,55.76,55.66,55.69,70684.0,50.3662,50.4023,50.312,50.3391,70684.0
2022-12-19 10:50:00,55.69,55.69,55.59,55.66,53666.0,50.3391,50.3391,50.2487,50.312,53666.0
2022-12-19 10:55:00,55.66,55.66,55.57,55.64,82274.0,50.312,50.312,50.2306,50.2939,82274.0
2022-12-19 11:00:00,55.65,55.75,55.64,55.74,103618.0,50.3029,50.3933,50.2939,50.3843,103618.0
2022-12-19 11:05:00,55.74,55.78,55.69,55.75,114493.0,50.3843,50.4204,50.3391,50.3933,114493.0
2022-12-19 11:10:00,55.75,55.87,55.75,55.87,82469.0,50.3933,50.5018,50.3933,50.5018,82469.0
2022-12-19 11:15:00,55.87,55.92,55.85,55.89,104336.0,50.5018,50.547,50.4837,50.5199,104336.0
2022-12-19 11:20:00,55.89,56.05,55.87,56.04,71459.0,50.5199,50.6645,50.5018,50.6554,71459.0
2022-12-19 11:25:00,56.03,56.04,55.97,56.02,78919.0,50.6464,50.6554,50.5922,50.6374,78919.0
2022-12-19 11:30:00,56.0,56.05,55.77,55.77,80145.0,50.6193,50.6645,50.4114,50.4114,80145.0
2022-12-19 11:35:00,55.76,55.83,55.73,55.8,45166.0,50.4023,50.4656,50.3752,50.4385,45166.0
2022-12-19 11:40:00,55.79,55.87,55.75,55.86,21766.0,50.4295,50.5018,50.3933,50.4927,21766.0
2022-12-19 11:45:00,55.85,55.95,55.85,55.87,22196.0,50.4837,50.5741,50.4837,50.5018,22196.0
2022-12-19 11:50:00,55.87,55.89,55.84,55.84,22693.0,50.5018,50.5199,50.4747,50.4747,22693.0
2022-12-19 11:55:00,55.84,55.86,55.81,55.84,17221.0,50.4747,50.4927,50.4475,50.4747,17221.0
2022-12-19 12:00:00,55.84,55.91,55.83,55.9,19413.0,50.4747,50.5379,50.4656,50.5289,19413.0
2022-12-19 12:05:00,55.89,55.89,55.81,55.84,32145.0,50.5199,50.5199,50.4475,50.4747,32145.0
2022-12-19 12:10:00,55.83,55.86,55.8,55.86,17583.0,50.4656,50.4927,50.4385,50.4927,17583.0
2022-12-19 12:15:00,55.86,55.87,55.77,55.79,16151.0,50.4927,50.5018,50.4114,50.4295,16151.0
2022-12-19 12:20:00,55.77,55.84,55.76,55.81,20981.0,50.4114,50.4747,50.4023,50.4475,20981.0
2022-12-19 12:25:00,55.82,55.83,55.77,55.81,11585.0,50.4566,50.4656,50.4114,50.4475,11585.0
2022-12-19 12:30:00,55.82,55.88,55.8,55.82,15831.0,50.4566,50.5108,50.4385,50.4566,15831.0
2022-12-19 12:35:00,55.81,55.86,55.81,55.83,10555.0,50.4475,50.4927,50.4475,50.4656,10555.0
2022-12-19 12:40:00,55.82,55.83,55.73,55.73,7906.0,50.4566,50.4656,50.3752,50.3752,7906.0
2022-12-19 12:45:00,55.73,55.75,55.71,55.73,21620.0,50.3752,50.3933,50.3572,50.3752,21620.0
2022-12-19 12:50:00,55.72,55.76,55.7,55.74,15350.0,50.3662,50.4023,50.3481,50.3843,15350.0
2022-12-19 12:55:00,55.74,55.79,55.71,55.77,14322.0,50.3843,50.4295,50.3572,50.4114,14322.0
2022-12-19 13:00:00,55.79,55.8,55.73,55.76,12876.0,50.4295,50.4385,50.3752,50.4023,12876.0
2022-12-19 13:05:00,55.75,55.77,55.73,55.75,12790.0,50.3933,50.4114,50.3752,50.3933,12790.0
2022-12-19 13:10:00,55.75,55.78,55.72,55.73,17674.0,50.3933,50.4204,50.3662,50.3752,17674.0
2022-12-19 13:15:00,55.72,55.74,55.69,55.73,42236.0,50.3662,50.3843,50.3391,50.3752,42236.0
2022-12-19 13:20:00,55.73,55.74,55.66,55.68,9567.0,50.3752,50.3843,50.312,50.33,9567.0
2022-12-19 13:25:00,55.68,55.71,55.65,55.69,22318.0,50.33,50.3572,50.3029,50.3391,22318.0
2022-12-19 13:30:00,55.7,55.7,55.64,55.68,13697.0,50.3481,50.3481,50.2939,50.33,13697.0
2022-12-19 13:35:00,55.66,55.68,55.64,55.66,23324.0,50.312,50.33,50.2939,50.312,23324.0
2022-12-19 13:40:00,55.66,55.67,55.57,55.61,36190.0,50.312,50.321,50.2306,50.2668,36190.0
2022-12-19 13:45:00,55.62,55.65,55.58,55.64,18787.0,50.2758,50.3029,50.2396,50.2939,18787.0
2022-12-19 13:50:00,55.64,55.64,55.61,55.62,12484.0,50.2939,50.2939,50.2668,50.2758,12484.0
2022-12-19 13:55:00,55.62,55.63,55.59,55.61,18420.0,50.2758,50.2848,50.2487,50.2668,18420.0
2022-12-19 14:00:00,55.61,55.63,55.53,55.54,13168.0,50.2668,50.2848,50.1944,50.2035,13168.0
2022-12-19 14:05:00,55.55,55.6,55.53,55.55,18189.0,50.2125,50.2577,50.1944,50.2125,18189.0
2022-12-19 14:10:00,55.55,55.58,55.49,55.49,36587.0,50.2125,50.2396,50.1583,50.1583,36587.0
2022-12-19 14:15:00,55.49,55.53,55.48,55.5,11275.0,50.1583,50.1944,50.1493,50.1673,11275.0
2022-12-19 14:20:00,55.5,55.53,55.46,55.47,21271.0,50.1673,50.1944,50.1312,50.1402,21271.0
2022-12-19 14:25:00,55.47,55.48,55.35,55.37,23125.0,50.1402,50.1493,50.0317,50.0498,23125.0
2022-12-19 14:30:00,55.36,55.39,55.35,55.39,16615.0,50.0408,50.0679,50.0317,50.0679,16615.0
2022-12-19 14:35:00,55.39,55.39,55.33,55.35,23540.0,50.0679,50.0679,50.0137,50.0317,23540.0
2022-12-19 14:40:00,55.35,55.35,55.3,55.34,18510.0,50.0317,50.0317,49.9865,50.0227,18510.0
2022-12-19 14:45:00,55.34,55.41,55.33,55.35,26673.0,50.0227,50.086,50.0137,50.0317,26673.0
2022-12-19 14:50:00,55.35,55.35,55.29,55.3,42730.0,50.0317,50.0317,49.9775,49.9865,42730.0
2022-12-19 14:55:00,55.3,55.34,55.3,55.34,24761.0,49.9865,50.0227,49.9865,50.0227,24761.0
2022-12-19 15:00:00,55.34,55.36,55.29,55.36,34229.0,50.0227,50.0408,49.9775,50.0408,34229.0
2022-12-19 15:05:00,55.36,55.39,55.34,55.36,32667.0,50.0408,50.0679,50.0227,50.0408,32667.0
2022-12-19 15:10:00,55.35,55.37,55.33,55.35,21557.0,50.0317,50.0498,50.0137,50.0317,21557.0
2022-12-19 15:15:00,55.35,55.4,55.34,55.4,52686.0,50.0317,50.0769,50.0227,50.0769,52686.0
2022-12-19 15:20:00,55.39,55.4,55.32,55.35,86925.0,50.0679,50.0769,50.0046,50.0317,86925.0
2022-12-19 15:25:00,55.35,55.36,55.3,55.33,65535.0,50.0317,50.0408,49.9865,50.0137,65535.0
2022-12-19 15:30:00,55.33,55.41,55.32,55.41,74728.0,50.0137,50.086,50.0046,50.086,74728.0
2022-12-19 15:35:00,55.4,55.46,55.39,55.4,54715.0,50.0769,50.1312,50.0679,50.0769,54715.0
2022-12-19 15:40:00,55.4,55.45,55.38,55.45,37063.0,50.0769,50.1221,50.0589,50.1221,37063.0
2022-12-19 15:45:00,55.45,55.51,55.43,55.46,75238.0,50.1221,50.1764,50.1041,50.1312,75238.0
2022-12-19 15:50:00,55.47,55.52,55.46,55.52,117249.0,50.1402,50.1854,50.1312,50.1854,117249.0
2022-12-19 15:55:00,55.52,55.56,55.5,55.54,198872.0,50.1854,50.2216,50.1673,50.2035,198872.0
2022-12-20 09:30:00,55.98,56.07,55.78,55.93,252948.0,50.6012,50.6826,50.4204,50.556,252948.0
2022-12-20 09:35:00,55.94,56.06,55.88,56.0,191822.0,50.5651,50.6735,50.5108,50.6193,191822.0
2022-12-20 09:40:00,56.01,56.08,55.97,56.01,191628.0,50.6283,50.6916,50.5922,50.6283,191628.0
2022-12-20 09:45:00,56.01,56.1,55.99,56.03,151082.0,50.6283,50.7097,50.6102,50.6464,151082.0
2022-12-20 09:50:00,56.03,56.04,55.95,56.04,116570.0,50.6464,50.6554,50.5741,50.6554,116570.0
2022-12-20 09:55:00,56.05,56.25,56.02,56.25,88214.0,50.6645,50.8453,50.6374,50.8453,88214.0
2022-12-20 10:00:00,56.25,56.32,56.23,56.26,83920.0,50.8453,50.9085,50.8272,50.8543,83920.0
2022-12-20 10:05:00,56.27,56.39,56.27,56.36,89819.0,50.8633,50.9718,50.8633,50.9447,89819.0
2022-12-20 10:10:00,56.36,56.45,56.31,56.45,74786.0,50.9447,51.0261,50.8995,51.0261,74786.0
2022-12-20 10:15:00,56.45,56.48,56.4,56.42,72723.0,51.0261,51.0532,50.9809,50.9989,72723.0
2022-12-20 10:20:00,56.42,56.49,56.41,56.47,47468.0,50.9989,51.0622,50.9899,51.0441,47468.0
2022-12-20 10:25:00,56.47,56.48,56.39,56.46,56554.0,51.0441,51.0532,50.9718,51.0351,56554.0
2022-12-20 10:30:00,56.46,56.48,56.36,56.38,61334.0,51.0351,51.0532,50.9447,50.9628,61334.0
2022-12-20 10:35:00,56.39,56.53,56.39,56.44,82394.0,50.9718,51.0984,50.9718,51.017,82394.0
2022-12-20 10:40:00,56.45,56.45,56.33,56.35,43801.0,51.0261,51.0261,50.9176,50.9357,43801.0
2022-12-20 10:45:00,56.35,56.45,56.32,56.37,57862.0,50.9357,51.0261,50.9085,50.9537,57862.0
2022-12-20 10:50:00,56.38,56.4,56.34,56.36,42087.0,50.9628,50.9809,50.9266,50.9447,42087.0
2022-12-20 10:55:00,56.37,56.44,56.35,56.42,50489.0,50.9537,51.017,50.9357,50.9989,50489.0
2022-12-20 11:00:00,56.42,56.44,56.27,56.35,99496.0,50.9989,51.017,50.8633,50.9357,99496.0
2022-12-20 11:05:00,56.36,56.39,56.32,56.34,51950.0,50.9447,50.9718,50.9085,50.9266,51950.0
2022-12-20 11:10:00,56.35,56.41,56.29,56.38,66789.0,50.9357,50.9899,50.8814,50.9628,66789.0
2022-12-20 11:15:00,56.38,56.39,56.25,56.28,62226.0,50.9628,50.9718,50.8453,50.8724,62226.0
2022-12-20 11:20:00,56.29,56.34,56.28,56.32,42437.0,50.8814,50.9266,50.8724,50.9085,42437.0
2022-12-20 11:25:00,56.32,56.32,56.12,56.16,53579.0,50.9085,50.9085,50.7278,50.7639,53579.0
2022-12-20 11:30:00,56.16,56.21,56.1,56.18,63516.0,50.7639,50.8091,50.7097,50.782,63516.0
2022-12-20 11:35:00,56.16,56.24,56.14,56.15,28937.0,50.7639,50.8362,50.7458,50.7549,28937.0
2022-12-20 11:40:00,56.15,56.17,56.1,56.15,17505.0,50.7549,50.773,50.7097,50.7549,17505.0
2022-12-20 11:45:00,56.16,56.16,56.1,56.15,19186.0,50.7639,50.7639,50.7097,50.7549,19186.0
2022-12-20 11:50:00,56.13,56.17,56.11,56.14,20581.0,50.7368,50.773,50.7187,50.7458,20581.0
2022-12-20 11:55:00,56.14,56.14,56.09,56.11,15676.0,50.7458,50.7458,50.7006,50.7187,15676.0
2022-12-20 12:00:00,56.11,56.16,56.11,56.15,18336.0,50.7187,50.7639,50.7187,50.7549,18336.0
2022-12-20 12:05:00,56.16,56.16,56.04,56.04,32955.0,50.7639,50.7639,50.6554,50.6554,32955.0
2022-12-20 12:10:00,56.03,56.08,56.0,56.01,19831.0,50.6464,50.6916,50.6193,50.6283,19831.0
2022-12-20 12:15:00,56.01,56.04,55.98,55.98,12654.0,50.6283,50.6554,50.6012,50.6012,12654.0
2022-12-20 12:20:00,55.98,56.02,55.97,55.98,17276.0,50.6012,50.6374,50.5922,50.6012,17276.0
2022-12-20 12:25:00,55.98,55.99,55.95,55.98,14540.0,50.6012,50.6102,50.5741,50.6012,14540.0
2022-12-20 12:30:00,55.98,55.98,55.93,55.94,23737.0,50.6012,50.6012,50.556,50.5651,23737.0
2022-12-20 12:35:00,55.94,55.94,55.87,55.89,11571.0,50.5651,50.5651,50.5018,50.5199,11571.0
2022-12-20 12:40:00,55.89,55.97,55.89,55.93,13639.0,50.5199,50.5922,50.5199,50.556,13639.0
2022-12-20 12:45:00,55.93,55.96,55.91,55.94,20355.0,50.556,50.5831,50.5379,50.5651,20355.0
2022-12-20 12:50:00,55.95,55.97,55.92,55.97,18079.0,50.5741,50.5922,50.547,50.5922,18079.0
2022-12-20 12:55:00,55.97,56.04,55.96,56.04,19638.0,50.5922,50.6554,50.5831,50.6554,19638.0
2022-12-20 13:00:00,56.04,56.06,56.0,56.04,10835.0,50.6554,50.6735,50.6193,50.6554,10835.0
2022-12-20 13:05:00,56.04,56.09,56.03,56.07,8887.0,50.6554,50.7006,50.6464,50.6826,8887.0
2022-12-20 13:10:00,56.08,56.11,56.07,56.09,15421.0,50.6916,50.7187,50.6826,50.7006,15421.0
2022-12-20 13:15:00,56.09,56.16,56.09,56.15,15506.0,50.7006,50.7639,50.7006,50.7549,15506.0
2022-12-20 13:20:00,56.16,56.21,56.15,56.2,11432.0,50.7639,50.8091,50.7549,50.8001,11432.0
2022-12-20 13:25:00,56.2,56.23,56.2,56.23,12662.0,50.8001,50.8272,50.8001,50.8272,12662.0
2022-12-20 13:30:00,56.24,56.29,56.23,56.28,11271.0,50.8362,50.8814,50.8272,50.8724,11271.0
2022-12-20 13:35:00,56.27,56.28,56.22,56.26,17694.0,50.8633,50.8724,50.8181,50.8543,17694.0
2022-12-20 13:40:00,56.27,56.27,56.24,56.24,10918.0,50.8633,50.8633,50.8362,50.8362,10918.0
2022-12-20 13:45:00,56.24,56.24,56.2,56.22,10327.0,50.8362,50.8362,50.8001,50.8181,10327.0
2022-12-20 13:50:00,56.22,56.32,56.22,56.29,20296.0,50.8181,50.9085,50.8181,50.8814,20296.0
2022-12-20 13:55:00,56.29,56.29,56.24,56.25,10174.0,50.8814,50.8814,50.8362,50.8453,10174.0
2022-12-20 14:00:00,56.25,56.27,56.23,56.23,19339.0,50.8453,50.8633,50.8272,50.8272,19339.0
2022-12-20 14:05:00,56.22,56.23,56.18,56.19,11946.0,50.8181,50.8272,50.782,50.791,11946.0
2022-12-20 14:10:00,56.19,56.23,56.18,56.2,12187.0,50.791,50.8272,50.782,50.8001,12187.0
2022-12-20 14:15:00,56.19,56.19,56.13,56.16,19791.0,50.791,50.791,50.7368,50.7639,19791.0
2022-12-20 14:20:00,56.15,56.15,56.09,56.09,12065.0,50.7549,50.7549,50.7006,50.7006,12065.0
2022-12-20 14:25:00,56.09,56.13,56.07,56.12,20919.0,50.7006,50.7368,50.6826,50.7278,20919.0
2022-12-20 14:30:00,56.12,56.13,56.08,56.1,18246.0,50.7278,50.7368,50.6916,50.7097,18246.0
2022-12-20 14:35:00,56.1,56.13,56.09,56.12,18782.0,50.7097,50.7368,50.7006,50.7278,18782.0
2022-12-20 14:40:00,56.12,56.17,56.11,56.14,32130.0,50.7278,50.773,50.7187,50.7458,32130.0
2022-12-20 14:45:00,56.14,56.21,56.13,56.2,23794.0,50.7458,50.8091,50.7368,50.8001,23794.0
2022-12-20 14:50:00,56.2,56.21,56.17,56.19,20879.0,50.8001,50.8091,50.773,50.791,20879.0
2022-12-20 14:55:00,56.19,56.2,56.14,56.17,23064.0,50.791,50.8001,50.7458,50.773,23064.0
2022-12-20 15:00:00,56.16,56.17,56.12,56.15,25455.0,50.7639,50.773,50.7278,50.7549,25455.0
2022-12-20 15:05:00,56.15,56.15,56.09,56.13,26411.0,50.7549,50.7549,50.7006,50.7368,26411.0
2022-12-20 15:10:00,56.13,56.17,56.12,56.15,18317.0,50.7368,50.773,50.7278,50.7549,18317.0
2022-12-20 15:15:00,56.15,56.18,56.13,56.13,25666.0,50.7549,50.782,50.7368,50.7368,25666.0
2022-12-20 15:20:00,56.14,56.18,56.11,56.13,33401.0,50.7458,50.782,50.7187,50.7368,33401.0
2022-12-20 15:25:00,56.13,56.18,56.11,56.15,40247.0,50.7368,50.782,50.7187,50.7549,40247.0
2022-12-20 15:30:00,56.15,56.18,56.13,56.14,39957.0,50.7549,50.782,50.7368,50.7458,39957.0
2022-12-20 15:35:00,56.14,56.22,56.13,56.22,42534.0,50.7458,50.8181,50.7368,50.8181,42534.0
2022-12-20 15:40:00,56.22,56.26,56.2,56.26,50618.0,50.8181,50.8543,50.8001,50.8543,50618.0
2022-12-20 15:45:00,56.26,56.31,56.25,56.29,100576.0,50.8543,50.8995,50.8453,50.8814,100576.0
2022-12-20 15:50:00,56.28,56.28,56.15,56.17,105173.0,50.8724,50.8724,50.7549,50.773,105173.0
2022-12-20 15:55:00,56.17,56.18,56.08,56.13,166193.0,50.773,50.782,50.6916,50.7368,166193.0
2022-12-21 09:30:00,57.24,57.32,57.12,57.12,180486.0,51.7401,51.8125,51.6317,51.6317,180486.0
2022-12-21 09:35:00,57.12,57.22,57.04,57.16,56426.0,51.6317,51.7221,51.5594,51.6678,56426.0
2022-12-21 09:40:00,57.14,57.19,57.06,57.09,209602.0,51.6498,51.6949,51.5774,51.6046,209602.0
2022-12-21 09:45:00,57.09,57.11,56.96,57.01,156712.0,51.6046,51.6226,51.487,51.5322,156712.0
2022-12-21 09:50:00,57.01,57.01,56.82,56.83,386604.0,51.5322,51.5322,51.3605,51.3695,386604.0
2022-12-21 09:55:00,56.83,56.85,56.72,56.76,166028.0,51.3695,51.3876,51.2701,51.3063,166028.0
2022-12-21 10:00:00,56.76,56.87,56.72,56.79,243250.0,51.3063,51.4057,51.2701,51.3334,243250.0
2022-12-21 10:05:00,56.79,56.87,56.77,56.8,107213.0,51.3334,51.4057,51.3153,51.3424,107213.0
2022-12-21 10:10:00,56.8,56.94,56.79,56.93,87491.0,51.3424,51.469,51.3334,51.4599,87491.0
2022-12-21 10:15:00,56.91,57.0,56.89,57.0,89356.0,51.4419,51.5232,51.4238,51.5232,89356.0
2022-12-21 10:20:00,56.99,57.14,56.97,57.14,72960.0,51.5142,51.6498,51.4961,51.6498,72960.0
2022-12-21 10:25:00,57.14,57.3,57.12,57.29,64849.0,51.6498,51.7944,51.6317,51.7853,64849.0
2022-12-21 10:30:00,57.32,57.43,57.31,57.41,45376.0,51.8125,51.9119,51.8034,51.8938,45376.0
2022-12-21 10:35:00,57.41,57.55,57.4,57.53,52240.0,51.8938,52.0204,51.8848,52.0023,52240.0
2022-12-21 10:40:00,57.53,57.6,57.53,57.57,74237.0,52.0023,52.0656,52.0023,52.0384,74237.0
2022-12-21 10:45:00,57.57,57.6,57.48,57.53,42151.0,52.0384,52.0656,51.9571,52.0023,42151.0
2022-12-21 10:50:00,57.54,57.55,57.48,57.53,30504.0,52.0113,52.0204,51.9571,52.0023,30504.0
2022-12-21 10:55:00,57.54,57.57,57.45,57.46,32089.0,52.0113,52.0384,51.93,51.939,32089.0
2022-12-21 11:00:00,57.45,57.45,57.29,57.3,47203.0,51.93,51.93,51.7853,51.7944,47203.0
2022-12-21 11:05:00,57.29,57.31,57.14,57.25,127716.0,51.7853,51.8034,51.6498,51.7492,127716.0
2022-12-21 11:10:00,57.25,57.33,57.23,57.25,45916.0,51.7492,51.8215,51.7311,51.7492,45916.0
2022-12-21 11:15:00,57.25,57.28,57.19,57.22,21565.0,51.7492,51.7763,51.6949,51.7221,21565.0
2022-12-21 11:20:00,57.21,57.31,57.2,57.31,17786.0,51.713,51.8034,51.704,51.8034,17786.0
2022-12-21 11:25:00,57.32,57.32,57.24,57.26,20877.0,51.8125,51.8125,51.7401,51.7582,20877.0
2022-12-21 11:30:00,57.25,57.28,57.15,57.15,28089.0,51.7492,51.7763,51.6588,51.6588,28089.0
2022-12-21 11:35:00,57.14,57.23,57.12,57.23,22164.0,51.6498,51.7311,51.6317,51.7311,22164.0
2022-12-21 11:40:00,57.23,57.29,57.18,57.29,13296.0,51.7311,51.7853,51.6859,51.7853,13296.0
2022-12-21 11:45:00,57.29,57.34,57.27,57.31,23808.0,51.7853,51.8305,51.7673,51.8034,23808.0
2022-12-21 11:50:00,57.31,57.33,57.26,57.3,13858.0,51.8034,51.8215,51.7582,51.7944,13858.0
2022-12-21 11:55:00,57.3,57.34,57.3,57.32,14557.0,51.7944,51.8305,51.7944,51.8125,14557.0
2022-12-21 12:00:00,57.32,57.33,57.27,57.32,14049.0,51.8125,51.8215,51.7673,51.8125,14049.0
2022-12-21 12:05:00,57.33,57.37,57.31,57.31,23815.0,51.8215,51.8577,51.8034,51.8034,23815.0
2022-12-21 12:10:00,57.31,57.35,57.3,57.33,14001.0,51.8034,51.8396,51.7944,51.8215,14001.0
2022-12-21 12:15:00,57.33,57.39,57.31,57.31,27912.0,51.8215,51.8757,51.8034,51.8034,27912.0
2022-12-21 12:20:00,57.31,57.35,57.28,57.32,19381.0,51.8034,51.8396,51.7763,51.8125,19381.0
2022-12-21 12:25:00,57.33,57.33,57.28,57.32,13484.0,51.8215,51.8215,51.7763,51.8125,13484.0
2022-12-21 12:30:00,57.32,57.37,57.32,57.34,17132.0,51.8125,51.8577,51.8125,51.8305,17132.0
2022-12-21 12:35:00,57.38,57.49,57.37,57.48,31288.0,51.8667,51.9661,51.8577,51.9571,31288.0
2022-12-21 12:40:00,57.48,57.52,57.46,57.46,18988.0,51.9571,51.9932,51.939,51.939,18988.0
2022-12-21 12:45:00,57.46,57.46,57.36,57.42,24943.0,51.939,51.939,51.8486,51.9028,24943.0
2022-12-21 12:50:00,57.42,57.46,57.41,57.46,12107.0,51.9028,51.939,51.8938,51.939,12107.0
2022-12-21 12:55:00,57.45,57.48,57.44,57.47,21329.0,51.93,51.9571,51.9209,51.948,21329.0
2022-12-21 13:00:00,57.48,57.49,57.45,57.47,17064.0,51.9571,51.9661,51.93,51.948,17064.0
2022-12-21 13:05:00,57.47,57.49,57.44,57.49,14000.0,51.948,51.9661,51.9209,51.9661,14000.0
2022-12-21 13:10:00,57.49,57.52,57.48,57.52,16814.0,51.9661,51.9932,51.9571,51.9932,16814.0
2022-12-21 13:15:00,57.52,57.55,57.51,57.55,22063.0,51.9932,52.0204,51.9842,52.0204,22063.0
2022-12-21 13:20:00,57.54,57.54,57.45,57.5,20083.0,52.0113,52.0113,51.93,51.9752,20083.0
2022-12-21 13:25:00,57.51,57.52,57.45,57.45,14380.0,51.9842,51.9932,51.93,51.93,14380.0
2022-12-21 13:30:00,57.47,57.49,57.44,57.48,19824.0,51.948,51.9661,51.9209,51.9571,19824.0
2022-12-21 13:35:00,57.48,57.54,57.47,57.49,28386.0,51.9571,52.0113,51.948,51.9661,28386.0
2022-12-21 13:40:00,57.48,57.53,57.48,57.51,14708.0,51.9571,52.0023,51.9571,51.9842,14708.0
2022-12-21 13:45:00,57.51,57.55,57.51,57.55,21347.0,51.9842,52.0204,51.9842,52.0204,21347.0
2022-12-21 13:50:00,57.55,57.62,57.55,57.61,35001.0,52.0204,52.0836,52.0204,52.0746,35001.0
2022-12-21 13:55:00,57.61,57.65,57.58,57.6,62265.0,52.0746,52.1107,52.0475,52.0656,62265.0
2022-12-21 14:00:00,57.6,57.7,57.6,57.7,18293.0,52.0656,52.1559,52.0656,52.1559,18293.0
2022-12-21 14:05:00,57.7,57.76,57.7,57.71,34992.0,52.1559,52.2102,52.1559,52.165,34992.0
2022-12-21 14:10:00,57.71,57.71,57.66,57.67,19945.0,52.165,52.165,52.1198,52.1288,19945.0
2022-12-21 14:15:00,57.67,57.72,57.67,57.7,25603.0,52.1288,52.174,52.1288,52.1559,25603.0
2022-12-21 14:20:00,57.71,57.71,57.63,57.64,33198.0,52.165,52.165,52.0927,52.1017,33198.0
2022-12-21 14:25:00,57.65,57.66,57.61,57.63,15947.0,52.1107,52.1198,52.0746,52.0927,15947.0
2022-12-21 14:30:00,57.63,57.64,57.57,57.63,15431.0,52.0927,52.1017,52.0384,52.0927,15431.0
2022-12-21 14:35:00,57.63,57.64,57.54,57.56,31152.0,52.0927,52.1017,52.0113,52.0294,31152.0
2022-12-21 14:40:00,57.56,57.62,57.55,57.61,14535.0,52.0294,52.0836,52.0204,52.0746,14535.0
2022-12-21 14:45:00,57.61,57.63,57.59,57.61,25850.0,52.0746,52.0927,52.0565,52.0746,25850.0
2022-12-21 14:50:00,57.61,57.62,57.56,57.59,18459.0,52.0746,52.0836,52.0294,52.0565,18459.0
2022-12-21 14:55:00,57.59,57.65,57.57,57.63,18508.0,52.0565,52.1107,52.0384,52.0927,18508.0
2022-12-21 15:00:00,57.63,57.65,57.62,57.65,21295.0,52.0927,52.1107,52.0836,52.1107,21295.0
2022-12-21 15:05:00,57.66,57.66,57.54,57.55,25376.0,52.1198,52.1198,52.0113,52.0204,25376.0
2022-12-21 15:10:00,57.56,57.62,57.55,57.61,26859.0,52.0294,52.0836,52.0204,52.0746,26859.0
2022-12-21 15:15:00,57.62,57.62,57.57,57.59,26937.0,52.0836,52.0836,52.0384,52.0565,26937.0
2022-12-21 15:20:00,57.59,57.64,57.56,57.63,30744.0,52.0565,52.1017,52.0294,52.0927,30744.0
2022-12-21 15:25:00,57.63,57.63,57.53,57.54,34042.0,52.0927,52.0927,52.0023,52.0113,34042.0
2022-12-21 15:30:00,57.54,57.62,57.52,57.61,42841.0,52.0113,52.0836,51.9932,52.0746,42841.0
2022-12-21 15:35:00,57.61,57.67,57.6,57.66,47500.0,52.0746,52.1288,52.0656,52.1198,47500.0
2022-12-21 15:40:00,57.66,57.67,57.58,57.62,78445.0,52.1198,52.1288,52.0475,52.0836,78445.0
2022-12-21 15:45:00,57.63,57.69,57.62,57.66,91976.0,52.0927,52.1469,52.0836,52.1198,91976.0
2022-12-21 15:50:00,57.65,57.66,57.54,57.61,104626.0,52.1107,52.1198,52.0113,52.0746,104626.0
2022-12-21 15:55:00,57.6,57.63,57.58,57.6,206282.0,52.0656,52.0927,52.0475,52.0656,206282.0
2022-12-22 09:30:00,57.46,57.6,57.34,57.36,154084.0,51.939,52.0656,51.8305,51.8486,154084.0
2022-12-22 09:35:00,57.31,57.33,57.15,57.15,43224.0,51.8034,51.8215,51.6588,51.6588,43224.0
2022-12-22 09:40:00,57.14,57.19,57.06,57.14,67589.0,51.6498,51.6949,51.5774,51.6498,67589.0
2022-12-22 09:45:00,57.14,57.23,57.06,57.22,25598.0,51.6498,51.7311,51.5774,51.7221,25598.0
2022-12-22 09:50:00,57.21,57.23,57.13,57.18,31858.0,51.713,51.7311,51.6407,51.6859,31858.0
2022-12-22 09:55:00,57.18,57.24,57.17,57.22,21050.0,51.6859,51.7401,51.6769,51.7221,21050.0
2022-12-22 10:00:00,57.2,57.22,57.07,57.13,36057.0,51.704,51.7221,51.5865,51.6407,36057.0
2022-12-22 10:05:00,57.12,57.13,56.98,56.98,111871.0,51.6317,51.6407,51.5051,51.5051,111871.0
2022-12-22 10:10:00,56.98,57.01,56.87,57.01,96930.0,51.5051,51.5322,51.4057,51.5322,96930.0
2022-12-22 10:15:00,57.02,57.08,56.97,57.02,34950.0,51.5413,51.5955,51.4961,51.5413,34950.0
2022-12-22 10:20:00,57.02,57.03,56.93,56.93,31876.0,51.5413,51.5503,51.4599,51.4599,31876.0
2022-12-22 10:25:00,56.93,56.97,56.91,56.91,25507.0,51.4599,51.4961,51.4419,51.4419,25507.0
2022-12-22 10:30:00,56.91,56.91,56.78,56.81,32579.0,51.4419,51.4419,51.3243,51.3515,32579.0
2022-12-22 10:35:00,56.8,56.81,56.73,56.79,22131.0,51.3424,51.3515,51.2791,51.3334,22131.0
2022-12-22 10:40:00,56.78,56.83,56.73,56.78,26888.0,51.3243,51.3695,51.2791,51.3243,26888.0
2022-12-22 10:45:00,56.77,56.77,56.67,56.7,27224.0,51.3153,51.3153,51.2249,51.252,27224.0
2022-12-22 10:50:00,56.7,56.78,56.68,56.71,27508.0,51.252,51.3243,51.234,51.2611,27508.0
2022-12-22 10:55:00,56.71,56.73,56.67,56.69,24415.0,51.2611,51.2791,51.2249,51.243,24415.0
2022-12-22 11:00:00,56.69,56.79,56.68,56.77,21074.0,51.243,51.3334,51.234,51.3153,21074.0
2022-12-22 11:05:00,56.77,56.82,56.73,56.76,32357.0,51.3153,51.3605,51.2791,51.3063,32357.0
2022-12-22 11:10:00,56.76,56.81,56.75,56.79,38246.0,51.3063,51.3515,51.2972,51.3334,38246.0
2022-12-22 11:15:00,56.79,56.86,56.76,56.78,30742.0,51.3334,51.3967,51.3063,51.3243,30742.0
2022-12-22 11:20:00,56.78,56.84,56.76,56.77,39612.0,51.3243,51.3786,51.3063,51.3153,39612.0
2022-12-22 11:25:00,56.77,56.82,56.76,56.78,36710.0,51.3153,51.3605,51.3063,51.3243,36710.0
2022-12-22 11:30:00,56.8,56.85,56.76,56.82,47543.0,51.3424,51.3876,51.3063,51.3605,47543.0
2022-12-22 11:35:00,56.82,56.84,56.79,56.83,21078.0,51.3605,51.3786,51.3334,51.3695,21078.0
2022-12-22 11:40:00,56.83,56.9,56.79,56.89,13546.0,51.3695,51.4328,51.3334,51.4238,13546.0
2022-12-22 11:45:00,56.9,56.91,56.81,56.82,19952.0,51.4328,51.4419,51.3515,51.3605,19952.0
2022-12-22 11:50:00,56.81,56.82,56.78,56.8,16391.0,51.3515,51.3605,51.3243,51.3424,16391.0
2022-12-22 11:55:00,56.81,56.85,56.8,56.84,17597.0,51.3515,51.3876,51.3424,51.3786,17597.0
2022-12-22 12:00:00,56.82,56.83,56.78,56.83,19798.0,51.3605,51.3695,51.3243,51.3695,19798.0
2022-12-22 12:05:00,56.82,56.82,56.73,56.74,23703.0,51.3605,51.3605,51.2791,51.2882,23703.0
2022-12-22 12:10:00,56.75,56.76,56.63,56.66,16489.0,51.2972,51.3063,51.1888,51.2159,16489.0
2022-12-22 12:15:00,56.66,56.68,56.61,56.62,16314.0,51.2159,51.234,51.1707,51.1797,16314.0
2022-12-22 12:20:00,56.63,56.66,56.54,56.58,18190.0,51.1888,51.2159,51.1074,51.1436,18190.0
2022-12-22 12:25:00,56.58,56.6,56.53,56.56,16350.0,51.1436,51.1616,51.0984,51.1255,16350.0
2022-12-22 12:30:00,56.56,56.6,56.55,56.58,25829.0,51.1255,51.1616,51.1164,51.1436,25829.0
2022-12-22 12:35:00,56.59,56.59,56.52,56.53,22901.0,51.1526,51.1526,51.0893,51.0984,22901.0
2022-12-22 12:40:00,56.53,56.55,56.46,56.47,42948.0,51.0984,51.1164,51.0351,51.0441,42948.0
2022-12-22 12:45:00,56.46,56.49,56.4,56.43,27050.0,51.0351,51.0622,50.9809,51.008,27050.0
2022-12-22 12:50:00,56.44,56.44,56.38,56.41,24739.0,51.017,51.017,50.9628,50.9899,24739.0
2022-12-22 12:55:00,56.4,56.41,56.33,56.34,15939.0,50.9809,50.9899,50.9176,50.9266,15939.0
2022-12-22 13:00:00,56.33,56.33,56.24,56.26,23458.0,50.9176,50.9176,50.8362,50.8543,23458.0
2022-12-22 13:05:00,56.26,56.28,56.18,56.21,26467.0,50.8543,50.8724,50.782,50.8091,26467.0
2022-12-22 13:10:00,56.21,56.3,56.21,56.3,20572.0,50.8091,50.8905,50.8091,50.8905,20572.0
2022-12-22 13:15:00,56.3,56.33,56.28,56.32,27677.0,50.8905,50.9176,50.8724,50.9085,27677.0
2022-12-22 13:20:00,56.32,56.32,56.25,56.25,27443.0,50.9085,50.9085,50.8453,50.8453,27443.0
2022-12-22 13:25:00,56.25,56.27,56.2,56.21,23907.0,50.8453,50.8633,50.8001,50.8091,23907.0
2022-12-22 13:30:00,56.2,56.2,56.13,56.16,29981.0,50.8001,50.8001,50.7368,50.7639,29981.0
2022-12-22 13:35:00,56.16,56.19,56.12,56.18,39388.0,50.7639,50.791,50.7278,50.782,39388.0
2022-12-22 13:40:00,56.18,56.19,56.09,56.13,39124.0,50.782,50.791,50.7006,50.7368,39124.0
2022-12-22 13:45:00,56.12,56.16,56.04,56.06,28545.0,50.7278,50.7639,50.6554,50.6735,28545.0
2022-12-22 13:50:00,56.05,56.06,56.0,56.02,36220.0,50.6645,50.6735,50.6193,50.6374,36220.0
2022-12-22 13:55:00,56.02,56.03,55.97,56.03,45473.0,50.6374,50.6464,50.5922,50.6464,45473.0
2022-12-22 14:00:00,56.03,56.1,56.02,56.09,25631.0,50.6464,50.7097,50.6374,50.7006,25631.0
2022-12-22 14:05:00,56.09,56.1,55.98,55.98,51779.0,50.7006,50.7097,50.6012,50.6012,51779.0
2022-12-22 14:10:00,55.99,56.09,55.97,56.09,49800.0,50.6102,50.7006,50.5922,50.7006,49800.0
2022-12-22 14:15:00,56.09,56.09,56.01,56.01,44345.0,50.7006,50.7006,50.6283,50.6283,44345.0
2022-12-22 14:20:00,56.01,56.09,55.98,56.09,43089.0,50.6283,50.7006,50.6012,50.7006,43089.0
2022-12-22 14:25:00,56.09,56.25,56.07,56.24,49885.0,50.7006,50.8453,50.6826,50.8362,49885.0
2022-12-22 14:30:00,56.25,56.32,56.24,56.32,39696.0,50.8453,50.9085,50.8362,50.9085,39696.0
2022-12-22 14:35:00,56.32,56.33,56.26,56.33,26027.0,50.9085,50.9176,50.8543,50.9176,26027.0
2022-12-22 14:40:00,56.34,56.42,56.33,56.41,33080.0,50.9266,50.9989,50.9176,50.9899,33080.0
2022-12-22 14:45:00,56.4,56.51,56.39,56.49,36669.0,50.9809,51.0803,50.9718,51.0622,36669.0
2022-12-22 14:50:00,56.5,56.52,56.48,56.52,24986.0,51.0712,51.0893,51.0532,51.0893,24986.0
2022-12-22 14:55:00,56.51,56.59,56.5,56.57,30618.0,51.0803,51.1526,51.0712,51.1345,30618.0
2022-12-22 15:00:00,56.55,56.58,56.51,56.55,33204.0,51.1164,51.1436,51.0803,51.1164,33204.0
2022-12-22 15:05:00,56.55,56.65,56.53,56.64,35099.0,51.1164,51.2068,51.0984,51.1978,35099.0
2022-12-22 15:10:00,56.64,56.64,56.5,56.55,28000.0,51.1978,51.1978,51.0712,51.1164,28000.0
2022-12-22 15:15:00,56.55,56.64,56.54,56.64,28900.0,51.1164,51.1978,51.1074,51.1978,28900.0
2022-12-22 15:20:00,56.64,56.72,56.63,56.72,27975.0,51.1978,51.2701,51.1888,51.2701,27975.0
2022-12-22 15:25:00,56.72,56.79,56.67,56.78,44301.0,51.2701,51.3334,51.2249,51.3243,44301.0
2022-12-22 15:30:00,56.79,56.79,56.69,56.7,45449.0,51.3334,51.3334,51.243,51.252,45449.0
2022-12-22 15:35:00,56.71,56.71,56.65,56.67,47265.0,51.2611,51.2611,51.2068,51.2249,47265.0
2022-12-22 15:40:00,56.67,56.71,56.65,56.7,67095.0,51.2249,51.2611,51.2068,51.252,67095.0
2022-12-22 15:45:00,56.7,56.8,56.68,56.79,72202.0,51.252,51.3424,51.234,51.3334,72202.0
2022-12-22 15:50:00,56.79,56.82,56.72,56.79,115438.0,51.3334,51.3605,51.2701,51.3334,115438.0
2022-12-22 15:55:00,56.78,56.79,56.7,56.73,189393.0,51.3243,51.3334,51.252,51.2791,189393.0
2022-12-23 09:30:00,57.16,57.27,57.07,57.17,156581.0,51.6678,51.7673,51.5865,51.6769,156581.0
2022-12-23 09:35:00,57.18,57.19,56.97,56.97,81832.0,51.6859,51.6949,51.4961,51.4961,81832.0
2022-12-23 09:40:00,56.97,57.11,56.95,57.08,42306.0,51.4961,51.6226,51.478,51.5955,42306.0
2022-12-23 09:45:00,57.07,57.12,56.99,57.12,24573.0,51.5865,51.6317,51.5142,51.6317,24573.0
2022-12-23 09:50:00,57.11,57.19,57.11,57.17,29563.0,51.6226,51.6949,51.6226,51.6769,29563.0
2022-12-23 09:55:00,57.16,57.19,57.08,57.17,51303.0,51.6678,51.6949,51.5955,51.6769,51303.0
2022-12-23 10:00:00,57.18,57.31,57.17,57.26,37851.0,51.6859,51.8034,51.6769,51.7582,37851.0
2022-12-23 10:05:00,57.25,57.33,57.23,57.3,24934.0,51.7492,51.8215,51.7311,51.7944,24934.0
2022-12-23 10:10:00,57.3,57.36,57.28,57.32,12570.0,51.7944,51.8486,51.7763,51.8125,12570.0
2022-12-23 10:15:00,57.31,57.46,57.28,57.44,39363.0,51.8034,51.939,51.7763,51.9209,39363.0
2022-12-23 10:20:00,57.42,57.48,57.4,57.43,18314.0,51.9028,51.9571,51.8848,51.9119,18314.0
2022-12-23 10:25:00,57.43,57.48,57.4,57.47,27024.0,51.9119,51.9571,51.8848,51.948,27024.0
2022-12-23 10:30:00,57.48,57.54,57.46,57.51,32290.0,51.9571,52.0113,51.939,51.9842,32290.0
2022-12-23 10:35:00,57.51,57.53,57.47,57.49,11969.0,51.9842,52.0023,51.948,51.9661,11969.0
2022-12-23 10:40:00,57.48,57.51,57.38,57.39,20846.0,51.9571,51.9842,51.8667,51.8757,20846.0
2022-12-23 10:45:00,57.39,57.41,57.33,57.34,8918.0,51.8757,51.8938,51.8215,51.8305,8918.0
2022-12-23 10:50:00,57.34,57.35,57.27,57.32,20028.0,51.8305,51.8396,51.7673,51.8125,20028.0
2022-12-23 10:55:00,57.3,57.36,57.3,57.3,11130.0,51.7944,51.8486,51.7944,51.7944,11130.0
2022-12-23 11:00:00,57.31,57.34,57.29,57.33,18362.0,51.8034,51.8305,51.7853,51.8215,18362.0
2022-12-23 11:05:00,57.33,57.36,57.31,57.36,20722.0,51.8215,51.8486,51.8034,51.8486,20722.0
2022-12-23 11:10:00,57.37,57.47,57.37,57.47,13593.0,51.8577,51.948,51.8577,51.948,13593.0
2022-12-23 11:15:00,57.45,57.46,57.38,57.4,19287.0,51.93,51.939,51.8667,51.8848,19287.0
2022-12-23 11:20:00,57.4,57.45,57.4,57.42,13756.0,51.8848,51.93,51.8848,51.9028,13756.0
2022-12-23 11:25:00,57.43,57.44,57.35,57.35,12146.0,51.9119,51.9209,51.8396,51.8396,12146.0
2022-12-23 11:30:00,57.36,57.41,57.33,57.38,32063.0,51.8486,51.8938,51.8215,51.8667,32063.0
2022-12-23 11:35:00,57.38,57.43,57.38,57.41,18117.0,51.8667,51.9119,51.8667,51.8938,18117.0
2022-12-23 11:40:00,57.41,57.42,57.37,57.39,16430.0,51.8938,51.9028,51.8577,51.8757,16430.0
2022-12-23 11:45:00,57.39,57.4,57.36,57.4,9471.0,51.8757,51.8848,51.8486,51.8848,9471.0
2022-12-23 11:50:00,57.41,57.44,57.4,57.42,7353.0,51.8938,51.9209,51.8848,51.9028,7353.0
2022-12-23 11:55:00,57.43,57.44,57.4,57.4,16998.0,51.9119,51.9209,51.8848,51.8848,16998.0
2022-12-23 12:00:00,57.4,57.45,57.39,57.44,9360.0,51.8848,51.93,51.8757,51.9209,9360.0
2022-12-23 12:05:00,57.44,57.44,57.39,57.41,21095.0,51.9209,51.9209,51.8757,51.8938,21095.0
2022-12-23 12:10:00,57.41,57.43,57.39,57.4,10140.0,51.8938,51.9119,51.8757,51.8848,10140.0
2022-12-23 12:15:00,57.39,57.46,57.39,57.45,9399.0,51.8757,51.939,51.8757,51.93,9399.0
2022-12-23 12:20:00,57.44,57.49,57.43,57.48,9302.0,51.9209,51.9661,51.9119,51.9571,9302.0
2022-12-23 12:25:00,57.48,57.5,57.45,57.46,6292.0,51.9571,51.9752,51.93,51.939,6292.0
2022-12-23 12:30:00,57.47,57.49,57.45,57.48,11373.0,51.948,51.9661,51.93,51.9571,11373.0
2022-12-23 12:35:00,57.49,57.53,57.49,57.52,13069.0,51.9661,52.0023,51.9661,51.9932,13069.0
2022-12-23 12:40:00,57.53,57.53,57.43,57.45,15700.0,52.0023,52.0023,51.9119,51.93,15700.0
2022-12-23 12:45:00,57.44,57.48,57.44,57.47,10070.0,51.9209,51.9571,51.9209,51.948,10070.0
2022-12-23 12:50:00,57.45,57.46,57.4,57.42,16677.0,51.93,51.939,51.8848,51.9028,16677.0
2022-12-23 12:55:00,57.43,57.47,57.43,57.46,7738.0,51.9119,51.948,51.9119,51.939,7738.0
2022-12-23 13:00:00,57.47,57.5,57.44,57.48,16412.0,51.948,51.9752,51.9209,51.9571,16412.0
2022-12-23 13:05:00,57.47,57.47,57.42,57.46,5460.0,51.948,51.948,51.9028,51.939,5460.0
2022-12-23 13:10:00,57.46,57.47,57.41,57.41,13050.0,51.939,51.948,51.8938,51.8938,13050.0
2022-12-23 13:15:00,57.42,57.5,57.42,57.49,10520.0,51.9028,51.9752,51.9028,51.9661,10520.0
2022-12-23 13:20:00,57.49,57.51,57.47,57.47,9531.0,51.9661,51.9842,51.948,51.948,9531.0
2022-12-23 13:25:00,57.47,57.53,57.46,57.53,23356.0,51.948,52.0023,51.939,52.0023,23356.0
2022-12-23 13:30:00,57.53,57.57,57.52,57.57,16361.0,52.0023,52.0384,51.9932,52.0384,16361.0
2022-12-23 13:35:00,57.56,57.56,57.54,57.55,8135.0,52.0294,52.0294,52.0113,52.0204,8135.0
2022-12-23 13:40:00,57.55,57.58,57.53,57.56,16825.0,52.0204,52.0475,52.0023,52.0294,16825.0
2022-12-23 13:45:00,57.55,57.59,57.5,57.58,46785.0,52.0204,52.0565,51.9752,52.0475,46785.0
2022-12-23 13:50:00,57.58,57.59,57.57,57.59,7961.0,52.0475,52.0565,52.0384,52.0565,7961.0
2022-12-23 13:55:00,57.59,57.59,57.54,57.55,18973.0,52.0565,52.0565,52.0113,52.0204,18973.0
2022-12-23 14:00:00,57.55,57.56,57.53,57.54,14474.0,52.0204,52.0294,52.0023,52.0113,14474.0
2022-12-23 14:05:00,57.54,57.57,57.53,57.55,27016.0,52.0113,52.0384,52.0023,52.0204,27016.0
2022-12-23 14:10:00,57.55,57.57,57.54,57.55,10470.0,52.0204,52.0384,52.0113,52.0204,10470.0
2022-12-23 14:15:00,57.55,57.57,57.53,57.57,52671.0,52.0204,52.0384,52.0023,52.0384,52671.0
2022-12-23 14:20:00,57.57,57.58,57.53,57.57,33039.0,52.0384,52.0475,52.0023,52.0384,33039.0
2022-12-23 14:25:00,57.57,57.6,57.56,57.6,33876.0,52.0384,52.0656,52.0294,52.0656,33876.0
2022-12-23 14:30:00,57.6,57.63,57.58,57.62,15163.0,52.0656,52.0927,52.0475,52.0836,15163.0
2022-12-23 14:35:00,57.63,57.64,57.58,57.62,22255.0,52.0927,52.1017,52.0475,52.0836,22255.0
2022-12-23 14:40:00,57.62,57.63,57.57,57.59,28409.0,52.0836,52.0927,52.0384,52.0565,28409.0
2022-12-23 14:45:00,57.6,57.6,57.53,57.58,77116.0,52.0656,52.0656,52.0023,52.0475,77116.0
2022-12-23 14:50:00,57.6,57.63,57.59,57.62,13961.0,52.0656,52.0927,52.0565,52.0836,13961.0
2022-12-23 14:55:00,57.61,57.66,57.61,57.64,11188.0,52.0746,52.1198,52.0746,52.1017,11188.0
2022-12-23 15:00:00,57.64,57.69,57.63,57.65,36568.0,52.1017,52.1469,52.0927,52.1107,36568.0
2022-12-23 15:05:00,57.66,57.66,57.59,57.63,33170.0,52.1198,52.1198,52.0565,52.0927,33170.0
2022-12-23 15:10:00,57.62,57.67,57.62,57.66,15663.0,52.0836,52.1288,52.0836,52.1198,15663.0
2022-12-23 15:15:00,57.67,57.68,57.62,57.63,22941.0,52.1288,52.1379,52.0836,52.0927,22941.0
2022-12-23 15:20:00,57.64,57.66,57.62,57.65,61774.0,52.1017,52.1198,52.0836,52.1107,61774.0
2022-12-23 15:25:00,57.65,57.66,57.62,57.64,19035.0,52.1107,52.1198,52.0836,52.1017,19035.0
2022-12-23 15:30:00,57.63,57.71,57.62,57.69,37844.0,52.0927,52.165,52.0836,52.1469,37844.0
2022-12-23 15:35:00,57.69,57.7,57.64,57.66,31661.0,52.1469,52.1559,52.1017,52.1198,31661.0
2022-12-23 15:40:00,57.66,57.7,57.65,57.68,42075.0,52.1198,52.1559,52.1107,52.1379,42075.0
2022-12-23 15:45:00,57.68,57.75,57.67,57.73,40080.0,52.1379,52.2011,52.1288,52.1831,40080.0
2022-12-23 15:50:00,57.74,57.75,57.67,57.72,98532.0,52.1921,52.2011,52.1288,52.174,98532.0
2022-12-23 15:55:00,57.71,57.78,57.71,57.77,125096.0,52.165,52.2283,52.165,52.2192,125096.0
2022-12-27 09:30:00,57.85,57.92,57.76,57.78,128395.0,52.2915,52.3548,52.2102,52.2283,128395.0
2022-12-27 09:35:00,57.78,57.9,57.77,57.88,44973.0,52.2283,52.3367,52.2192,52.3187,44973.0
2022-12-27 09:40:00,57.85,58.04,57.85,58.01,61285.0,52.2915,52.4633,52.2915,52.4362,61285.0
2022-12-27 09:45:00,58.01,58.01,57.83,57.83,53975.0,52.4362,52.4362,52.2735,52.2735,53975.0
2022-12-27 09:50:00,57.83,57.9,57.79,57.88,55600.0,52.2735,52.3367,52.2373,52.3187,55600.0
2022-12-27 09:55:00,57.87,57.88,57.77,57.79,40267.0,52.3096,52.3187,52.2192,52.2373,40267.0
2022-12-27 10:00:00,57.78,57.8,57.72,57.77,106069.0,52.2283,52.2463,52.174,52.2192,106069.0
2022-12-27 10:05:00,57.78,57.8,57.71,57.75,30795.0,52.2283,52.2463,52.165,52.2011,30795.0
2022-12-27 10:10:00,57.76,57.86,57.74,57.86,19585.0,52.2102,52.3006,52.1921,52.3006,19585.0
2022-12-27 10:15:00,57.85,57.91,57.8,57.88,30426.0,52.2915,52.3458,52.2463,52.3187,30426.0
2022-12-27 10:20:00,57.88,57.99,57.88,57.96,19298.0,52.3187,52.4181,52.3187,52.391,19298.0
2022-12-27 10:25:00,57.96,57.98,57.92,57.94,13769.0,52.391,52.409,52.3548,52.3729,13769.0
2022-12-27 10:30:00,57.94,57.98,57.93,57.96,16563.0,52.3729,52.409,52.3638,52.391,16563.0
2022-12-27 10:35:00,57.97,57.98,57.89,57.92,16942.0,52.4,52.409,52.3277,52.3548,16942.0
2022-12-27 10:40:00,57.91,57.92,57.86,57.91,11619.0,52.3458,52.3548,52.3006,52.3458,11619.0
2022-12-27 10:45:00,57.91,57.91,57.87,57.91,11147.0,52.3458,52.3458,52.3096,52.3458,11147.0
2022-12-27 10:50:00,57.92,57.93,57.84,57.84,26973.0,52.3548,52.3638,52.2825,52.2825,26973.0
2022-12-27 10:55:00,57.84,57.87,57.79,57.8,28767.0,52.2825,52.3096,52.2373,52.2463,28767.0
2022-12-27 11:00:00,57.8,57.9,57.79,57.89,30943.0,52.2463,52.3367,52.2373,52.3277,30943.0
2022-12-27 11:05:00,57.9,57.92,57.87,57.92,14064.0,52.3367,52.3548,52.3096,52.3548,14064.0
2022-12-27 11:10:00,57.91,57.95,57.91,57.94,10057.0,52.3458,52.3819,52.3458,52.3729,10057.0
2022-12-27 11:15:00,57.94,57.95,57.88,57.93,14861.0,52.3729,52.3819,52.3187,52.3638,14861.0
2022-12-27 11:20:00,57.93,57.98,57.89,57.98,20271.0,52.3638,52.409,52.3277,52.409,20271.0
2022-12-27 11:25:00,57.98,57.98,57.88,57.89,7295.0,52.409,52.409,52.3187,52.3277,7295.0
2022-12-27 11:30:00,57.88,57.88,57.84,57.85,37935.0,52.3187,52.3187,52.2825,52.2915,37935.0
2022-12-27 11:35:00,57.84,57.9,57.83,57.9,9512.0,52.2825,52.3367,52.2735,52.3367,9512.0
2022-12-27 11:40:00,57.91,57.91,57.83,57.84,40829.0,52.3458,52.3458,52.2735,52.2825,40829.0
2022-12-27 11:45:00,57.84,57.84,57.8,57.82,18924.0,52.2825,52.2825,52.2463,52.2644,18924.0
2022-12-27 11:50:00,57.82,57.9,57.82,57.89,13945.0,52.2644,52.3367,52.2644,52.3277,13945.0
2022-12-27 11:55:00,57.89,57.92,57.87,57.91,23879.0,52.3277,52.3548,52.3096,52.3458,23879.0
2022-12-27 12:00:00,57.91,57.94,57.88,57.93,9992.0,52.3458,52.3729,52.3187,52.3638,9992.0
2022-12-27 12:05:00,57.94,57.94,57.85,57.85,9604.0,52.3729,52.3729,52.2915,52.2915,9604.0
2022-12-27 12:10:00,57.86,57.91,57.84,57.91,18977.0,52.3006,52.3458,52.2825,52.3458,18977.0
2022-12-27 12:15:00,57.93,57.94,57.89,57.94,12011.0,52.3638,52.3729,52.3277,52.3729,12011.0
2022-12-27 12:20:00,57.94,57.98,57.92,57.97,40087.0,52.3729,52.409,52.3548,52.4,40087.0
2022-12-27 12:25:00,57.97,58.0,57.94,57.99,9127.0,52.4,52.4271,52.3729,52.4181,9127.0
2022-12-27 12:30:00,57.99,58.0,57.92,57.93,7750.0,52.4181,52.4271,52.3548,52.3638,7750.0
2022-12-27 12:35:00,57.93,57.95,57.9,57.95,15652.0,52.3638,52.3819,52.3367,52.3819,15652.0
2022-12-27 12:40:00,57.94,57.95,57.86,57.87,11202.0,52.3729,52.3819,52.3006,52.3096,11202.0
2022-12-27 12:45:00,57.87,57.89,57.84,57.89,10541.0,52.3096,52.3277,52.2825,52.3277,10541.0
2022-12-27 12:50:00,57.88,57.88,57.84,57.86,10004.0,52.3187,52.3187,52.2825,52.3006,10004.0
2022-12-27 12:55:00,57.87,57.9,57.85,57.89,15614.0,52.3096,52.3367,52.2915,52.3277,15614.0
2022-12-27 13:00:00,57.89,57.91,57.86,57.88,12351.0,52.3277,52.3458,52.3006,52.3187,12351.0
2022-12-27 13:05:00,57.88,57.91,57.84,57.9,8888.0,52.3187,52.3458,52.2825,52.3367,8888.0
2022-12-27 13:10:00,57.89,57.95,57.88,57.94,7605.0,52.3277,52.3819,52.3187,52.3729,7605.0
2022-12-27 13:15:00,57.94,57.95,57.9,57.94,13706.0,52.3729,52.3819,52.3367,52.3729,13706.0
2022-12-27 13:20:00,57.94,57.95,57.88,57.91,15832.0,52.3729,52.3819,52.3187,52.3458,15832.0
2022-12-27 13:25:00,57.9,57.94,57.88,57.9,13761.0,52.3367,52.3729,52.3187,52.3367,13761.0
2022-12-27 13:30:00,57.87,57.9,57.85,57.86,14770.0,52.3096,52.3367,52.2915,52.3006,14770.0
2022-12-27 13:35:00,57.86,57.9,57.84,57.89,29705.0,52.3006,52.3367,52.2825,52.3277,29705.0
2022-12-27 13:40:00,57.88,57.92,57.88,57.92,8110.0,52.3187,52.3548,52.3187,52.3548,8110.0
2022-12-27 13:45:00,57.91,57.92,57.9,57.9,16107.0,52.3458,52.3548,52.3367,52.3367,16107.0
2022-12-27 13:50:00,57.89,57.89,57.77,57.83,62864.0,52.3277,52.3277,52.2192,52.2735,62864.0
2022-12-27 13:55:00,57.82,57.82,57.73,57.75,12193.0,52.2644,52.2644,52.1831,52.2011,12193.0
2022-12-27 14:00:00,57.74,57.78,57.73,57.76,12737.0,52.1921,52.2283,52.1831,52.2102,12737.0
2022-12-27 14:05:00,57.75,57.76,57.7,57.75,16843.0,52.2011,52.2102,52.1559,52.2011,16843.0
2022-12-27 14:10:00,57.74,57.77,57.73,57.76,12599.0,52.1921,52.2192,52.1831,52.2102,12599.0
2022-12-27 14:15:00,57.77,57.77,57.7,57.71,5956.0,52.2192,52.2192,52.1559,52.165,5956.0
2022-12-27 14:20:00,57.7,57.7,57.64,57.65,14268.0,52.1559,52.1559,52.1017,52.1107,14268.0
2022-12-27 14:25:00,57.64,57.67,57.61,57.63,16643.0,52.1017,52.1288,52.0746,52.0927,16643.0
2022-12-27 14:30:00,57.62,57.63,57.59,57.63,25185.0,52.0836,52.0927,52.0565,52.0927,25185.0
2022-12-27 14:35:00,57.62,57.68,57.61,57.67,7503.0,52.0836,52.1379,52.0746,52.1288,7503.0
2022-12-27 14:40:00,57.67,57.72,57.65,57.7,11730.0,52.1288,52.174,52.1107,52.1559,11730.0
2022-12-27 14:45:00,57.7,57.74,57.68,57.74,13368.0,52.1559,52.1921,52.1379,52.1921,13368.0
2022-12-27 14:50:00,57.73,57.77,57.73,57.76,11788.0,52.1831,52.2192,52.1831,52.2102,11788.0
2022-12-27 14:55:00,57.76,57.77,57.73,57.77,8540.0,52.2102,52.2192,52.1831,52.2192,8540.0
2022-12-27 15:00:00,57.75,57.81,57.75,57.77,20662.0,52.2011,52.2554,52.2011,52.2192,20662.0
2022-12-27 15:05:00,57.77,57.78,57.75,57.78,14357.0,52.2192,52.2283,52.2011,52.2283,14357.0
2022-12-27 15:10:00,57.77,57.83,57.77,57.82,15678.0,52.2192,52.2735,52.2192,52.2644,15678.0
2022-12-27 15:15:00,57.82,57.85,57.8,57.84,15014.0,52.2644,52.2915,52.2463,52.2825,15014.0
2022-12-27 15:20:00,57.84,57.87,57.81,57.87,15359.0,52.2825,52.3096,52.2554,52.3096,15359.0
2022-12-27 15:25:00,57.87,57.92,57.85,57.9,32475.0,52.3096,52.3548,52.2915,52.3367,32475.0
2022-12-27 15:30:00,57.9,57.9,57.82,57.85,39299.0,52.3367,52.3367,52.2644,52.2915,39299.0
2022-12-27 15:35:00,57.84,57.89,57.82,57.89,19839.0,52.2825,52.3277,52.2644,52.3277,19839.0
2022-12-27 15:40:00,57.89,57.92,57.88,57.91,47854.0,52.3277,52.3548,52.3187,52.3458,47854.0
2022-12-27 15:45:00,57.9,57.91,57.86,57.9,35352.0,52.3367,52.3458,52.3006,52.3367,35352.0
2022-12-27 15:50:00,57.9,57.96,57.87,57.89,103272.0,52.3367,52.391,52.3096,52.3277,103272.0
2022-12-27 15:55:00,57.89,57.93,57.85,57.86,114159.0,52.3277,52.3638,52.2915,52.3006,114159.0
2022-12-28 09:30:00,57.93,57.93,57.59,57.59,188332.0,52.3638,52.3638,52.0565,52.0565,188332.0
2022-12-28 09:35:00,57.57,57.86,57.56,57.81,60128.0,52.0384,52.3006,52.0294,52.2554,60128.0
2022-12-28 09:40:00,57.78,57.87,57.65,57.66,45316.0,52.2283,52.3096,52.1107,52.1198,45316.0
2022-12-28 09:45:00,57.67,57.79,57.62,57.79,69564.0,52.1288,52.2373,52.0836,52.2373,69564.0
2022-12-28 09:50:00,57.8,57.8,57.63,57.67,40897.0,52.2463,52.2463,52.0927,52.1288,40897.0
2022-12-28 09:55:00,57.67,57.67,57.44,57.46,96731.0,52.1288,52.1288,51.9209,51.939,96731.0
2022-12-28 10:00:00,57.48,57.5,57.39,57.43,56837.0,51.9571,51.9752,51.8757,51.9119,56837.0
2022-12-28 10:05:00,57.43,57.43,57.2,57.28,95435.0,51.9119,51.9119,51.704,51.7763,95435.0
2022-12-28 10:10:00,57.28,57.31,57.15,57.15,108589.0,51.7763,51.8034,51.6588,51.6588,108589.0
2022-12-28 10:15:00,57.15,57.15,56.98,57.05,68098.0,51.6588,51.6588,51.5051,51.5684,68098.0
2022-12-28 10:20:00,57.04,57.04,56.96,56.99,56062.0,51.5594,51.5594,51.487,51.5142,56062.0
2022-12-28 10:25:00,56.99,56.99,56.83,56.85,50894.0,51.5142,51.5142,51.3695,51.3876,50894.0
2022-12-28 10:30:00,56.85,56.88,56.77,56.85,76147.0,51.3876,51.4147,51.3153,51.3876,76147.0
2022-12-28 10:35:00,56.85,56.93,56.8,56.93,50945.0,51.3876,51.4599,51.3424,51.4599,50945.0
2022-12-28 10:40:00,56.92,56.95,56.87,56.94,27604.0,51.4509,51.478,51.4057,51.469,27604.0
2022-12-28 10:45:00,56.93,57.0,56.87,56.97,22540.0,51.4599,51.5232,51.4057,51.4961,22540.0
2022-12-28 10:50:00,56.96,56.97,56.77,56.79,37747.0,51.487,51.4961,51.3153,51.3334,37747.0
2022-12-28 10:55:00,56.79,56.85,56.76,56.85,57026.0,51.3334,51.3876,51.3063,51.3876,57026.0
2022-12-28 11:00:00,56.85,56.91,56.84,56.9,27919.0,51.3876,51.4419,51.3786,51.4328,27919.0
2022-12-28 11:05:00,56.89,56.89,56.77,56.82,29104.0,51.4238,51.4238,51.3153,51.3605,29104.0
2022-12-28 11:10:00,56.82,56.93,56.77,56.93,37389.0,51.3605,51.4599,51.3153,51.4599,37389.0
2022-12-28 11:15:00,56.93,56.98,56.86,56.97,52200.0,51.4599,51.5051,51.3967,51.4961,52200.0
2022-12-28 11:20:00,56.96,56.98,56.9,56.97,36815.0,51.487,51.5051,51.4328,51.4961,36815.0
2022-12-28 11:25:00,56.97,56.99,56.9,56.92,17642.0,51.4961,51.5142,51.4328,51.4509,17642.0
2022-12-28 11:30:00,56.91,56.96,56.87,56.87,88719.0,51.4419,51.487,51.4057,51.4057,88719.0
2022-12-28 11:35:00,56.88,56.91,56.81,56.83,121505.0,51.4147,51.4419,51.3515,51.3695,121505.0
2022-12-28 11:40:00,56.82,56.86,56.79,56.84,17793.0,51.3605,51.3967,51.3334,51.3786,17793.0
2022-12-28 11:45:00,56.84,56.88,56.78,56.8,9362.0,51.3786,51.4147,51.3243,51.3424,9362.0
2022-12-28 11:50:00,56.8,56.8,56.7,56.74,17251.0,51.3424,51.3424,51.252,51.2882,17251.0
2022-12-28 11:55:00,56.74,56.74,56.68,56.71,15229.0,51.2882,51.2882,51.234,51.2611,15229.0
2022-12-28 12:00:00,56.7,56.71,56.6,56.67,19386.0,51.252,51.2611,51.1616,51.2249,19386.0
2022-12-28 12:05:00,56.68,56.7,56.61,56.7,15462.0,51.234,51.252,51.1707,51.252,15462.0
2022-12-28 12:10:00,56.71,56.73,56.68,56.73,10066.0,51.2611,51.2791,51.234,51.2791,10066.0
2022-12-28 12:15:00,56.74,56.76,56.7,56.73,16310.0,51.2882,51.3063,51.252,51.2791,16310.0
2022-12-28 12:20:00,56.73,56.75,56.68,56.68,10948.0,51.2791,51.2972,51.234,51.234,10948.0
2022-12-28 12:25:00,56.68,56.76,56.66,56.75,22029.0,51.234,51.3063,51.2159,51.2972,22029.0
2022-12-28 12:30:00,56.74,56.79,56.74,56.78,21963.0,51.2882,51.3334,51.2882,51.3243,21963.0
2022-12-28 12:35:00,56.77,56.83,56.76,56.83,21104.0,51.3153,51.3695,51.3063,51.3695,21104.0
2022-12-28 12:40:00,56.84,56.84,56.77,56.78,13223.0,51.3786,51.3786,51.3153,51.3243,13223.0
2022-12-28 12:45:00,56.78,56.83,56.76,56.83,17243.0,51.3243,51.3695,51.3063,51.3695,17243.0
2022-12-28 12:50:00,56.83,56.83,56.76,56.82,18046.0,51.3695,51.3695,51.3063,51.3605,18046.0
2022-12-28 12:55:00,56.82,56.85,56.79,56.84,37587.0,51.3605,51.3876,51.3334,51.3786,37587.0
2022-12-28 13:00:00,56.84,56.94,56.83,56.93,8794.0,51.3786,51.469,51.3695,51.4599,8794.0
2022-12-28 13:05:00,56.92,56.94,56.88,56.92,16671.0,51.4509,51.469,51.4147,51.4509,16671.0
2022-12-28 13:10:00,56.92,56.98,56.89,56.89,14284.0,51.4509,51.5051,51.4238,51.4238,14284.0
2022-12-28 13:15:00,56.89,56.91,56.86,56.89,13549.0,51.4238,51.4419,51.3967,51.4238,13549.0
2022-12-28 13:20:00,56.88,56.89,56.79,56.8,11479.0,51.4147,51.4238,51.3334,51.3424,11479.0
2022-12-28 13:25:00,56.8,56.85,56.79,56.85,5829.0,51.3424,51.3876,51.3334,51.3876,5829.0
2022-12-28 13:30:00,56.84,56.85,56.81,56.82,15324.0,51.3786,51.3876,51.3515,51.3605,15324.0
2022-12-28 13:35:00,56.82,56.84,56.75,56.76,20012.0,51.3605,51.3786,51.2972,51.3063,20012.0
2022-12-28 13:40:00,56.77,56.78,56.72,56.75,12248.0,51.3153,51.3243,51.2701,51.2972,12248.0
2022-12-28 13:45:00,56.75,56.8,56.73,56.79,22580.0,51.2972,51.3424,51.2791,51.3334,22580.0
2022-12-28 13:50:00,56.8,56.82,56.77,56.78,11893.0,51.3424,51.3605,51.3153,51.3243,11893.0
2022-12-28 13:55:00,56.78,56.79,56.74,56.78,12343.0,51.3243,51.3334,51.2882,51.3243,12343.0
2022-12-28 14:00:00,56.8,56.8,56.7,56.73,12120.0,51.3424,51.3424,51.252,51.2791,12120.0
2022-12-28 14:05:00,56.73,56.74,56.68,56.71,12641.0,51.2791,51.2882,51.234,51.2611,12641.0
2022-12-28 14:10:00,56.72,56.72,56.66,56.71,16302.0,51.2701,51.2701,51.2159,51.2611,16302.0
2022-12-28 14:15:00,56.71,56.71,56.64,56.69,15913.0,51.2611,51.2611,51.1978,51.243,15913.0
2022-12-28 14:20:00,56.69,56.71,56.63,56.68,25871.0,51.243,51.2611,51.1888,51.234,25871.0
2022-12-28 14:25:00,56.69,56.76,56.69,56.71,21064.0,51.243,51.3063,51.243,51.2611,21064.0
2022-12-28 14:30:00,56.71,56.78,56.71,56.73,15071.0,51.2611,51.3243,51.2611,51.2791,15071.0
2022-12-28 14:35:00,56.73,56.79,56.73,56.77,19523.0,51.2791,51.3334,51.2791,51.3153,19523.0
2022-12-28 14:40:00,56.78,56.81,56.77,56.8,21316.0,51.3243,51.3515,51.3153,51.3424,21316.0
2022-12-28 14:45:00,56.81,56.82,56.74,56.76,30865.0,51.3515,51.3605,51.2882,51.3063,30865.0
2022-12-28 14:50:00,56.76,56.77,56.7,56.72,21963.0,51.3063,51.3153,51.252,51.2701,21963.0
2022-12-28 14:55:00,56.72,56.73,56.66,56.67,31273.0,51.2701,51.2791,51.2159,51.2249,31273.0
2022-12-28 15:00:00,56.67,56.67,56.62,56.63,38858.0,51.2249,51.2249,51.1797,51.1888,38858.0
2022-12-28 15:05:00,56.63,56.65,56.55,56.56,45710.0,51.1888,51.2068,51.1164,51.1255,45710.0
2022-12-28 15:10:00,56.57,56.58,56.51,56.54,38067.0,51.1345,51.1436,51.0803,51.1074,38067.0
2022-12-28 15:15:00,56.54,56.57,56.5,56.51,41347.0,51.1074,51.1345,51.0712,51.0803,41347.0
2022-12-28 15:20:00,56.5,56.5,56.43,56.45,39837.0,51.0712,51.0712,51.008,51.0261,39837.0
2022-12-28 15:25:00,56.45,56.48,56.43,56.45,57333.0,51.0261,51.0532,51.008,51.0261,57333.0
2022-12-28 15:30:00,56.46,56.48,56.39,56.48,67916.0,51.0351,51.0532,50.9718,51.0532,67916.0
2022-12-28 15:35:00,56.48,56.52,56.47,56.51,45460.0,51.0532,51.0893,51.0441,51.0803,45460.0
2022-12-28 15:40:00,56.51,56.56,56.47,56.54,56707.0,51.0803,51.1255,51.0441,51.1074,56707.0
2022-12-28 15:45:00,56.53,56.59,56.51,56.56,86508.0,51.0984,51.1526,51.0803,51.1255,86508.0
2022-12-28 15:50:00,56.57,56.63,56.53,56.55,129921.0,51.1345,51.1888,51.0984,51.1164,129921.0
2022-12-28 15:55:00,56.55,56.63,56.54,56.56,210847.0,51.1164,51.1888,51.1074,51.1255,210847.0
2022-12-29 09:30:00,56.89,56.97,56.73,56.86,164874.0,51.4238,51.4961,51.2791,51.3967,164874.0
2022-12-29 09:35:00,56.86,57.0,56.86,56.98,65210.0,51.3967,51.5232,51.3967,51.5051,65210.0
2022-12-29 09:40:00,56.98,57.0,56.87,56.89,29523.0,51.5051,51.5232,51.4057,51.4238,29523.0
2022-12-29 09:45:00,56.89,56.92,56.79,56.86,29649.0,51.4238,51.4509,51.3334,51.3967,29649.0
2022-12-29 09:50:00,56.87,56.89,56.79,56.87,22724.0,51.4057,51.4238,51.3334,51.4057,22724.0
2022-12-29 09:55:00,56.89,56.91,56.82,56.9,26045.0,51.4238,51.4419,51.3605,51.4328,26045.0
2022-12-29 10:00:00,56.9,56.94,56.84,56.87,22102.0,51.4328,51.469,51.3786,51.4057,22102.0
2022-12-29 10:05:00,56.86,56.93,56.84,56.9,21426.0,51.3967,51.4599,51.3786,51.4328,21426.0
2022-12-29 10:10:00,56.89,56.97,56.86,56.92,25086.0,51.4238,51.4961,51.3967,51.4509,25086.0
2022-12-29 10:15:00,56.93,56.94,56.9,56.93,21314.0,51.4599,51.469,51.4328,51.4599,21314.0
2022-12-29 10:20:00,56.94,56.99,56.92,56.93,20644.0,51.469,51.5142,51.4509,51.4599,20644.0
2022-12-29 10:25:00,56.92,56.94,56.86,56.88,22019.0,51.4509,51.469,51.3967,51.4147,22019.0
2022-12-29 10:30:00,56.88,56.96,56.86,56.95,24403.0,51.4147,51.487,51.3967,51.478,24403.0
2022-12-29 10:35:00,56.97,56.97,56.88,56.9,13441.0,51.4961,51.4961,51.4147,51.4328,13441.0
2022-12-29 10:40:00,56.9,56.92,56.74,56.81,132835.0,51.4328,51.4509,51.2882,51.3515,132835.0
2022-12-29 10:45:00,56.82,56.89,56.76,56.88,109206.0,51.3605,51.4238,51.3063,51.4147,109206.0
2022-12-29 10:50:00,56.88,56.94,56.86,56.87,23720.0,51.4147,51.469,51.3967,51.4057,23720.0
2022-12-29 10:55:00,56.87,56.91,56.84,56.86,29998.0,51.4057,51.4419,51.3786,51.3967,29998.0
2022-12-29 11:00:00,56.85,56.9,56.83,56.84,59409.0,51.3876,51.4328,51.3695,51.3786,59409.0
2022-12-29 11:05:00,56.85,56.92,56.84,56.92,30779.0,51.3876,51.4509,51.3786,51.4509,30779.0
2022-12-29 11:10:00,56.93,56.97,56.91,56.97,34538.0,51.4599,51.4961,51.4419,51.4961,34538.0
2022-12-29 11:15:00,56.96,57.04,56.95,57.0,43905.0,51.487,51.5594,51.478,51.5232,43905.0
2022-12-29 11:20:00,57.0,57.02,56.92,56.97,62990.0,51.5232,51.5413,51.4509,51.4961,62990.0
2022-12-29 11:25:00,56.96,56.99,56.91,56.94,40405.0,51.487,51.5142,51.4419,51.469,40405.0
2022-12-29 11:30:00,56.93,56.96,56.91,56.96,38541.0,51.4599,51.487,51.4419,51.487,38541.0
2022-12-29 11:35:00,56.95,56.99,56.79,56.79,39540.0,51.478,51.5142,51.3334,51.3334,39540.0
2022-12-29 11:40:00,56.79,56.81,56.71,56.79,28428.0,51.3334,51.3515,51.2611,51.3334,28428.0
2022-12-29 11:45:00,56.79,56.92,56.78,56.89,20446.0,51.3334,51.4509,51.3243,51.4238,20446.0
2022-12-29 11:50:00,56.91,56.91,56.86,56.87,13503.0,51.4419,51.4419,51.3967,51.4057,13503.0
2022-12-29 11:55:00,56.87,56.92,56.86,56.87,18637.0,51.4057,51.4509,51.3967,51.4057,18637.0
2022-12-29 12:00:00,56.87,56.89,56.84,56.85,32582.0,51.4057,51.4238,51.3786,51.3876,32582.0
2022-12-29 12:05:00,56.86,56.88,56.83,56.86,10262.0,51.3967,51.4147,51.3695,51.3967,10262.0
2022-12-29 12:10:00,56.86,56.88,56.82,56.83,15130.0,51.3967,51.4147,51.3605,51.3695,15130.0
2022-12-29 12:15:00,56.83,56.83,56.79,56.82,16735.0,51.3695,51.3695,51.3334,51.3605,16735.0
2022-12-29 12:20:00,56.82,56.86,56.82,56.84,10940.0,51.3605,51.3967,51.3605,51.3786,10940.0
2022-12-29 12:25:00,56.84,56.84,56.79,56.8,6745.0,51.3786,51.3786,51.3334,51.3424,6745.0
2022-12-29 12:30:00,56.8,56.84,56.77,56.82,22376.0,51.3424,51.3786,51.3153,51.3605,22376.0
2022-12-29 12:35:00,56.83,56.83,56.73,56.76,13161.0,51.3695,51.3695,51.2791,51.3063,13161.0
2022-12-29 12:40:00,56.76,56.83,56.75,56.83,17855.0,51.3063,51.3695,51.2972,51.3695,17855.0
2022-12-29 12:45:00,56.84,56.89,56.83,56.89,16952.0,51.3786,51.4238,51.3695,51.4238,16952.0
2022-12-29 12:50:00,56.89,56.96,56.87,56.95,35449.0,51.4238,51.487,51.4057,51.478,35449.0
2022-12-29 12:55:00,56.95,56.99,56.95,56.98,13809.0,51.478,51.5142,51.478,51.5051,13809.0
2022-12-29 13:00:00,56.98,57.01,56.97,56.98,25304.0,51.5051,51.5322,51.4961,51.5051,25304.0
2022-12-29 13:05:00,56.98,57.01,56.96,56.98,18104.0,51.5051,51.5322,51.487,51.5051,18104.0
2022-12-29 13:10:00,56.98,57.01,56.97,56.98,16797.0,51.5051,51.5322,51.4961,51.5051,16797.0
2022-12-29 13:15:00,56.98,56.99,56.93,56.94,14464.0,51.5051,51.5142,51.4599,51.469,14464.0
2022-12-29 13:20:00,56.93,56.98,56.93,56.96,12291.0,51.4599,51.5051,51.4599,51.487,12291.0
2022-12-29 13:25:00,56.96,56.97,56.92,56.94,47639.0,51.487,51.4961,51.4509,51.469,47639.0
2022-12-29 13:30:00,56.93,56.95,56.9,56.95,6859.0,51.4599,51.478,51.4328,51.478,6859.0
2022-12-29 13:35:00,56.94,56.94,56.89,56.91,6912.0,51.469,51.469,51.4238,51.4419,6912.0
2022-12-29 13:40:00,56.91,56.93,56.88,56.9,14650.0,51.4419,51.4599,51.4147,51.4328,14650.0
2022-12-29 13:45:00,56.9,56.91,56.83,56.84,12376.0,51.4328,51.4419,51.3695,51.3786,12376.0
2022-12-29 13:50:00,56.84,56.86,56.83,56.83,17943.0,51.3786,51.3967,51.3695,51.3695,17943.0
2022-12-29 13:55:00,56.84,56.88,56.83,56.88,9369.0,51.3786,51.4147,51.3695,51.4147,9369.0
2022-12-29 14:00:00,56.88,56.9,56.86,56.87,11516.0,51.4147,51.4328,51.3967,51.4057,11516.0
2022-12-29 14:05:00,56.88,56.93,56.87,56.92,24206.0,51.4147,51.4599,51.4057,51.4509,24206.0
2022-12-29 14:10:00,56.92,56.99,56.89,56.98,343206.0,51.4509,51.5142,51.4238,51.5051,343206.0
2022-12-29 14:15:00,56.98,56.99,56.96,56.99,22421.0,51.5051,51.5142,51.487,51.5142,22421.0
2022-12-29 14:20:00,56.99,57.04,56.97,57.02,22988.0,51.5142,51.5594,51.4961,51.5413,22988.0
2022-12-29 14:25:00,57.03,57.05,56.98,56.99,27069.0,51.5503,51.5684,51.5051,51.5142,27069.0
2022-12-29 14:30:00,56.98,56.98,56.91,56.93,14322.0,51.5051,51.5051,51.4419,51.4599,14322.0
2022-12-29 14:35:00,56.91,56.94,56.9,56.93,7286.0,51.4419,51.469,51.4328,51.4599,7286.0
2022-12-29 14:40:00,56.94,56.94,56.9,56.91,19646.0,51.469,51.469,51.4328,51.4419,19646.0
2022-12-29 14:45:00,56.91,56.92,56.87,56.89,14395.0,51.4419,51.4509,51.4057,51.4238,14395.0
2022-12-29 14:50:00,56.9,56.91,56.88,56.9,15455.0,51.4328,51.4419,51.4147,51.4328,15455.0
2022-12-29 14:55:00,56.9,56.92,56.88,56.89,16454.0,51.4328,51.4509,51.4147,51.4238,16454.0
2022-12-29 15:00:00,56.9,56.96,56.88,56.96,26652.0,51.4328,51.487,51.4147,51.487,26652.0
2022-12-29 15:05:00,56.96,56.96,56.9,56.91,19817.0,51.487,51.487,51.4328,51.4419,19817.0
2022-12-29 15:10:00,56.91,56.92,56.87,56.88,23987.0,51.4419,51.4509,51.4057,51.4147,23987.0
2022-12-29 15:15:00,56.89,56.89,56.84,56.85,23004.0,51.4238,51.4238,51.3786,51.3876,23004.0
2022-12-29 15:20:00,56.85,56.85,56.8,56.82,25061.0,51.3876,51.3876,51.3424,51.3605,25061.0
2022-12-29 15:25:00,56.81,56.9,56.79,56.89,44431.0,51.3515,51.4328,51.3334,51.4238,44431.0
2022-12-29 15:30:00,56.89,56.91,56.86,56.9,28771.0,51.4238,51.4419,51.3967,51.4328,28771.0
2022-12-29 15:35:00,56.9,56.9,56.81,56.82,36932.0,51.4328,51.4328,51.3515,51.3605,36932.0
2022-12-29 15:40:00,56.82,56.83,56.78,56.82,42665.0,51.3605,51.3695,51.3243,51.3605,42665.0
2022-12-29 15:45:00,56.82,56.82,56.72,56.77,63143.0,51.3605,51.3605,51.2701,51.3153,63143.0
2022-12-29 15:50:00,56.77,56.79,56.75,56.79,82744.0,51.3153,51.3334,51.2972,51.3334,82744.0
2022-12-29 15:55:00,56.79,56.79,56.67,56.67,161688.0,51.3334,51.3334,51.2249,51.2249,161688.0
2022-12-30 09:30:00,56.53,56.79,56.46,56.79,93672.0,51.0984,51.3334,51.0351,51.3334,93672.0
2022-12-30 09:35:00,56.78,56.94,56.76,56.93,37451.0,51.3243,51.469,51.3063,51.4599,37451.0
2022-12-30 09:40:00,56.91,56.91,56.71,56.71,33120.0,51.4419,51.4419,51.2611,51.2611,33120.0
2022-12-30 09:45:00,56.72,56.72,56.51,56.55,46913.0,51.2701,51.2701,51.0803,51.1164,46913.0
2022-12-30 09:50:00,56.55,56.68,56.54,56.66,26741.0,51.1164,51.234,51.1074,51.2159,26741.0
2022-12-30 09:55:00,56.66,56.68,56.59,56.65,24214.0,51.2159,51.234,51.1526,51.2068,24214.0
2022-12-30 10:00:00,56.65,56.67,56.6,56.64,18495.0,51.2068,51.2249,51.1616,51.1978,18495.0
2022-12-30 10:05:00,56.63,56.63,56.53,56.61,13728.0,51.1888,51.1888,51.0984,51.1707,13728.0
2022-12-30 10:10:00,56.61,56.69,56.61,56.68,8389.0,51.1707,51.243,51.1707,51.234,8389.0
2022-12-30 10:15:00,56.67,56.71,56.64,56.69,12716.0,51.2249,51.2611,51.1978,51.243,12716.0
2022-12-30 10:20:00,56.73,56.75,56.65,56.69,20939.0,51.2791,51.2972,51.2068,51.243,20939.0
2022-12-30 10:25:00,56.7,56.72,56.68,56.7,13481.0,51.252,51.2701,51.234,51.252,13481.0
2022-12-30 10:30:00,56.71,56.75,56.68,56.71,19955.0,51.2611,51.2972,51.234,51.2611,19955.0
2022-12-30 10:35:00,56.71,56.76,56.69,56.7,12316.0,51.2611,51.3063,51.243,51.252,12316.0
2022-12-30 10:40:00,56.71,56.76,56.68,56.68,21938.0,51.2611,51.3063,51.234,51.234,21938.0
2022-12-30 10:45:00,56.67,56.68,56.62,56.67,23031.0,51.2249,51.234,51.1797,51.2249,23031.0
2022-12-30 10:50:00,56.62,56.63,56.58,56.61,13793.0,51.1797,51.1888,51.1436,51.1707,13793.0
2022-12-30 10:55:00,56.6,56.67,56.6,56.67,13659.0,51.1616,51.2249,51.1616,51.2249,13659.0
2022-12-30 11:00:00,56.67,56.69,56.63,56.68,22692.0,51.2249,51.243,51.1888,51.234,22692.0
2022-12-30 11:05:00,56.68,56.73,56.66,56.69,36823.0,51.234,51.2791,51.2159,51.243,36823.0
2022-12-30 11:10:00,56.69,56.73,56.67,56.71,15184.0,51.243,51.2791,51.2249,51.2611,15184.0
2022-12-30 11:15:00,56.7,56.73,56.66,56.68,7281.0,51.252,51.2791,51.2159,51.234,7281.0
2022-12-30 11:20:00,56.67,56.68,56.63,56.64,33623.0,51.2249,51.234,51.1888,51.1978,33623.0
2022-12-30 11:25:00,56.65,56.67,56.61,56.61,12233.0,51.2068,51.2249,51.1707,51.1707,12233.0
2022-12-30 11:30:00,56.61,56.64,56.58,56.61,19157.0,51.1707,51.1978,51.1436,51.1707,19157.0
2022-12-30 11:35:00,56.6,56.6,56.52,56.55,14467.0,51.1616,51.1616,51.0893,51.1164,14467.0
2022-12-30 11:40:00,56.54,56.58,56.5,56.58,12618.0,51.1074,51.1436,51.0712,51.1436,12618.0
2022-12-30 11:45:00,56.57,56.59,56.57,56.58,6361.0,51.1345,51.1526,51.1345,51.1436,6361.0
2022-12-30 11:50:00,56.58,56.61,56.57,56.61,8655.0,51.1436,51.1707,51.1345,51.1707,8655.0
2022-12-30 11:55:00,56.61,56.64,56.57,56.63,18067.0,51.1707,51.1978,51.1345,51.1888,18067.0
2022-12-30 12:00:00,56.63,56.73,56.63,56.73,10917.0,51.1888,51.2791,51.1888,51.2791,10917.0
2022-12-30 12:05:00,56.73,56.77,56.71,56.76,7088.0,51.2791,51.3153,51.2611,51.3063,7088.0
2022-12-30 12:10:00,56.76,56.77,56.69,56.71,10785.0,51.3063,51.3153,51.243,51.2611,10785.0
2022-12-30 12:15:00,56.71,56.79,56.71,56.79,12632.0,51.2611,51.3334,51.2611,51.3334,12632.0
2022-12-30 12:20:00,56.79,56.83,56.77,56.8,18597.0,51.3334,51.3695,51.3153,51.3424,18597.0
2022-12-30 12:25:00,56.8,56.86,56.78,56.84,30848.0,51.3424,51.3967,51.3243,51.3786,30848.0
2022-12-30 12:30:00,56.86,56.9,56.85,56.9,9075.0,51.3967,51.4328,51.3876,51.4328,9075.0
2022-12-30 12:35:00,56.89,56.9,56.84,56.86,13889.0,51.4238,51.4328,51.3786,51.3967,13889.0
2022-12-30 12:40:00,56.86,56.86,56.82,56.84,11007.0,51.3967,51.3967,51.3605,51.3786,11007.0
2022-12-30 12:45:00,56.84,56.86,56.82,56.83,25292.0,51.3786,51.3967,51.3605,51.3695,25292.0
2022-12-30 12:50:00,56.83,56.84,56.79,56.82,17653.0,51.3695,51.3786,51.3334,51.3605,17653.0
2022-12-30 12:55:00,56.83,56.83,56.79,56.8,13231.0,51.3695,51.3695,51.3334,51.3424,13231.0
2022-12-30 13:00:00,56.8,56.81,56.75,56.78,13850.0,51.3424,51.3515,51.2972,51.3243,13850.0
2022-12-30 13:05:00,56.79,56.8,56.75,56.76,8693.0,51.3334,51.3424,51.2972,51.3063,8693.0
2022-12-30 13:10:00,56.75,56.77,56.73,56.76,13748.0,51.2972,51.3153,51.2791,51.3063,13748.0
2022-12-30 13:15:00,56.76,56.77,56.73,56.73,12994.0,51.3063,51.3153,51.2791,51.2791,12994.0
2022-12-30 13:20:00,56.72,56.73,56.6,56.6,11413.0,51.2701,51.2791,51.1616,51.1616,11413.0
2022-12-30 13:25:00,56.59,56.67,56.55,56.67,11627.0,51.1526,51.2249,51.1164,51.2249,11627.0
2022-12-30 13:30:00,56.67,56.74,56.67,56.74,21423.0,51.2249,51.2882,51.2249,51.2882,21423.0
2022-12-30 13:35:00,56.74,56.76,56.72,56.72,6219.0,51.2882,51.3063,51.2701,51.2701,6219.0
2022-12-30 13:40:00,56.71,56.71,56.65,56.68,12717.0,51.2611,51.2611,51.2068,51.234,12717.0
2022-12-30 13:45:00,56.68,56.7,56.67,56.7,14561.0,51.234,51.252,51.2249,51.252,14561.0
2022-12-30 13:50:00,56.7,56.73,56.69,56.73,8459.0,51.252,51.2791,51.243,51.2791,8459.0
2022-12-30 13:55:00,56.73,56.75,56.68,56.69,11727.0,51.2791,51.2972,51.234,51.243,11727.0
2022-12-30 14:00:00,56.7,56.7,56.64,56.68,10499.0,51.252,51.252,51.1978,51.234,10499.0
2022-12-30 14:05:00,56.67,56.68,56.65,56.66,12941.0,51.2249,51.234,51.2068,51.2159,12941.0
2022-12-30 14:10:00,56.65,56.67,56.64,56.65,10960.0,51.2068,51.2249,51.1978,51.2068,10960.0
2022-12-30 14:15:00,56.65,56.67,56.63,56.66,12183.0,51.2068,51.2249,51.1888,51.2159,12183.0
2022-12-30 14:20:00,56.66,56.67,56.64,56.65,10234.0,51.2159,51.2249,51.1978,51.2068,10234.0
2022-12-30 14:25:00,56.66,56.73,56.65,56.73,22454.0,51.2159,51.2791,51.2068,51.2791,22454.0
2022-12-30 14:30:00,56.72,56.73,56.7,56.72,10098.0,51.2701,51.2791,51.252,51.2701,10098.0
2022-12-30 14:35:00,56.73,56.74,56.69,56.7,12253.0,51.2791,51.2882,51.243,51.252,12253.0
2022-12-30 14:40:00,56.7,56.79,56.68,56.78,18520.0,51.252,51.3334,51.234,51.3243,18520.0
2022-12-30 14:45:00,56.78,56.81,56.73,56.73,22051.0,51.3243,51.3515,51.2791,51.2791,22051.0
2022-12-30 14:50:00,56.73,56.79,56.72,56.79,24928.0,51.2791,51.3334,51.2701,51.3334,24928.0
2022-12-30 14:55:00,56.79,56.81,56.75,56.78,12336.0,51.3334,51.3515,51.2972,51.3243,12336.0
2022-12-30 15:00:00,56.8,56.85,56.78,56.83,20427.0,51.3424,51.3876,51.3243,51.3695,20427.0
2022-12-30 15:05:00,56.83,56.85,56.81,56.83,21927.0,51.3695,51.3876,51.3515,51.3695,21927.0
2022-12-30 15:10:00,56.83,56.89,56.82,56.86,13195.0,51.3695,51.4238,51.3605,51.3967,13195.0
2022-12-30 15:15:00,56.86,56.9,56.86,56.88,13294.0,51.3967,51.4328,51.3967,51.4147,13294.0
2022-12-30 15:20:00,56.88,56.9,56.83,56.84,10337.0,51.4147,51.4328,51.3695,51.3786,10337.0
2022-12-30 15:25:00,56.84,56.85,56.81,56.82,12163.0,51.3786,51.3876,51.3515,51.3605,12163.0
2022-12-30 15:30:00,56.82,56.92,56.81,56.91,16805.0,51.3605,51.4509,51.3515,51.4419,16805.0
2022-12-30 15:35:00,56.91,56.93,56.87,56.9,25822.0,51.4419,51.4599,51.4057,51.4328,25822.0
2022-12-30 15:40:00,56.91,56.93,56.87,56.89,36817.0,51.4419,51.4599,51.4057,51.4238,36817.0
2022-12-30 15:45:00,56.89,56.92,56.87,56.9,36909.0,51.4238,51.4509,51.4057,51.4328,36909.0
2022-12-30 15:50:00,56.9,56.97,56.9,56.94,100285.0,51.4328,51.4961,51.4328,51.469,100285.0
2022-12-30 15:55:00,56.94,56.95,56.84,56.93,131816.0,51.469,51.478,51.3786,51.4599,131816.0
2023-01-03 09:30:00,57.47,57.66,57.3,57.66,240442.0,51.948,52.1198,51.7944,52.1198,240442.0
2023-01-03 09:35:00,57.67,57.7,57.53,57.63,117054.0,52.1288,52.1559,52.0023,52.0927,117054.0
2023-01-03 09:40:00,57.63,57.8,57.46,57.65,294465.0,52.0927,52.2463,51.939,52.1107,294465.0
2023-01-03 09:45:00,57.65,57.65,57.42,57.46,128795.0,52.1107,52.1107,51.9028,51.939,128795.0
2023-01-03 09:50:00,57.46,57.58,57.46,57.53,129500.0,51.939,52.0475,51.939,52.0023,129500.0
2023-01-03 09:55:00,57.52,57.53,57.29,57.3,249648.0,51.9932,52.0023,51.7853,51.7944,249648.0
2023-01-03 10:00:00,57.31,57.45,57.31,57.42,86613.0,51.8034,51.93,51.8034,51.9028,86613.0
2023-01-03 10:05:00,57.42,57.46,57.23,57.27,168541.0,51.9028,51.939,51.7311,51.7673,168541.0
2023-01-03 10:10:00,57.26,57.26,56.9,56.98,379850.0,51.7582,51.7582,51.4328,51.5051,379850.0
2023-01-03 10:15:00,56.98,57.0,56.76,56.76,236217.0,51.5051,51.5232,51.3063,51.3063,236217.0
2023-01-03 10:20:00,56.77,56.84,56.72,56.83,148233.0,51.3153,51.3786,51.2701,51.3695,148233.0
2023-01-03 10:25:00,56.83,56.91,56.79,56.91,147928.0,51.3695,51.4419,51.3334,51.4419,147928.0
2023-01-03 10:30:00,56.91,56.93,56.81,56.91,105377.0,51.4419,51.4599,51.3515,51.4419,105377.0
2023-01-03 10:35:00,56.91,56.98,56.9,56.97,75283.0,51.4419,51.5051,51.4328,51.4961,75283.0
2023-01-03 10:40:00,56.97,57.2,56.94,57.1,45089.0,51.4961,51.704,51.469,51.6136,45089.0
2023-01-03 10:45:00,57.1,57.21,57.08,57.21,38259.0,51.6136,51.713,51.5955,51.713,38259.0
2023-01-03 10:50:00,57.21,57.33,57.15,57.32,33788.0,51.713,51.8215,51.6588,51.8125,33788.0
2023-01-03 10:55:00,57.33,57.45,57.31,57.45,42771.0,51.8215,51.93,51.8034,51.93,42771.0
2023-01-03 11:00:00,57.45,57.49,57.4,57.41,20816.0,51.93,51.9661,51.8848,51.8938,20816.0
2023-01-03 11:05:00,57.4,57.4,57.28,57.3,37271.0,51.8848,51.8848,51.7763,51.7944,37271.0
2023-01-03 11:10:00,57.29,57.29,57.1,57.1,40701.0,51.7853,51.7853,51.6136,51.6136,40701.0
2023-01-03 11:15:00,57.1,57.14,57.04,57.06,41923.0,51.6136,51.6498,51.5594,51.5774,41923.0
2023-01-03 11:20:00,57.07,57.07,56.96,57.02,53667.0,51.5865,51.5865,51.487,51.5413,53667.0
2023-01-03 11:25:00,57.01,57.07,56.96,57.03,67409.0,51.5322,51.5865,51.487,51.5503,67409.0
2023-01-03 11:30:00,57.03,57.04,56.93,56.94,67303.0,51.5503,51.5594,51.4599,51.469,67303.0
2023-01-03 11:35:00,56.94,56.95,56.84,56.84,24936.0,51.469,51.478,51.3786,51.3786,24936.0
2023-01-03 11:40:00,56.84,56.84,56.54,56.55,99143.0,51.3786,51.3786,51.1074,51.1164,99143.0
2023-01-03 11:45:00,56.54,56.57,56.5,56.55,78125.0,51.1074,51.1345,51.0712,51.1164,78125.0
2023-01-03 11:50:00,56.55,56.57,56.5,56.53,50817.0,51.1164,51.1345,51.0712,51.0984,50817.0
2023-01-03 11:55:00,56.53,56.66,56.46,56.66,25867.0,51.0984,51.2159,51.0351,51.2159,25867.0
2023-01-03 12:00:00,56.66,56.73,56.63,56.73,26131.0,51.2159,51.2791,51.1888,51.2791,26131.0
2023-01-03 12:05:00,56.73,56.76,56.7,56.72,14646.0,51.2791,51.3063,51.252,51.2701,14646.0
2023-01-03 12:10:00,56.71,56.75,56.68,56.74,14659.0,51.2611,51.2972,51.234,51.2882,14659.0
2023-01-03 12:15:00,56.74,56.77,56.72,56.73,19650.0,51.2882,51.3153,51.2701,51.2791,19650.0
2023-01-03 12:20:00,56.74,56.76,56.68,56.69,25816.0,51.2882,51.3063,51.234,51.243,25816.0
2023-01-03 12:25:00,56.69,56.7,56.64,56.66,26678.0,51.243,51.252,51.1978,51.2159,26678.0
2023-01-03 12:30:00,56.66,56.66,56.61,56.63,65603.0,51.2159,51.2159,51.1707,51.1888,65603.0
2023-01-03 12:35:00,56.62,56.63,56.57,56.61,30203.0,51.1797,51.1888,51.1345,51.1707,30203.0
2023-01-03 12:40:00,56.61,56.61,56.5,56.54,33098.0,51.1707,51.1707,51.0712,51.1074,33098.0
2023-01-03 12:45:00,56.53,56.54,56.41,56.46,38373.0,51.0984,51.1074,50.9899,51.0351,38373.0
2023-01-03 12:50:00,56.47,56.55,56.46,56.52,19971.0,51.0441,51.1164,51.0351,51.0893,19971.0
2023-01-03 12:55:00,56.53,56.61,56.49,56.58,29867.0,51.0984,51.1707,51.0622,51.1436,29867.0
2023-01-03 13:00:00,56.58,56.61,56.55,56.57,31618.0,51.1436,51.1707,51.1164,51.1345,31618.0
2023-01-03 13:05:00,56.58,56.59,56.55,56.58,34420.0,51.1436,51.1526,51.1164,51.1436,34420.0
2023-01-03 13:10:00,56.58,56.61,56.54,56.55,37777.0,51.1436,51.1707,51.1074,51.1164,37777.0
2023-01-03 13:15:00,56.54,56.56,56.5,56.53,25637.0,51.1074,51.1255,51.0712,51.0984,25637.0
2023-01-03 13:20:00,56.53,56.55,56.47,56.52,18214.0,51.0984,51.1164,51.0441,51.0893,18214.0
2023-01-03 13:25:00,56.51,56.6,56.51,56.58,34643.0,51.0803,51.1616,51.0803,51.1436,34643.0
2023-01-03 13:30:00,56.57,56.57,56.48,56.48,24726.0,51.1345,51.1345,51.0532,51.0532,24726.0
2023-01-03 13:35:00,56.48,56.54,56.45,56.49,19877.0,51.0532,51.1074,51.0261,51.0622,19877.0
2023-01-03 13:40:00,56.49,56.55,56.45,56.45,23173.0,51.0622,51.1164,51.0261,51.0261,23173.0
2023-01-03 13:45:00,56.45,56.48,56.4,56.46,24318.0,51.0261,51.0532,50.9809,51.0351,24318.0
2023-01-03 13:50:00,56.46,56.47,56.4,56.42,25687.0,51.0351,51.0441,50.9809,50.9989,25687.0
2023-01-03 13:55:00,56.41,56.47,56.41,56.46,24892.0,50.9899,51.0441,50.9899,51.0351,24892.0
2023-01-03 14:00:00,56.46,56.46,56.32,56.34,60705.0,51.0351,51.0351,50.9085,50.9266,60705.0
2023-01-03 14:05:00,56.34,56.35,56.24,56.26,44188.0,50.9266,50.9357,50.8362,50.8543,44188.0
2023-01-03 14:10:00,56.26,56.27,56.12,56.14,85017.0,50.8543,50.8633,50.7278,50.7458,85017.0
2023-01-03 14:15:00,56.13,56.21,56.12,56.17,66166.0,50.7368,50.8091,50.7278,50.773,66166.0
2023-01-03 14:20:00,56.17,56.21,56.12,56.13,35216.0,50.773,50.8091,50.7278,50.7368,35216.0
2023-01-03 14:25:00,56.14,56.14,56.04,56.07,34227.0,50.7458,50.7458,50.6554,50.6826,34227.0
2023-01-03 14:30:00,56.06,56.08,56.02,56.06,38183.0,50.6735,50.6916,50.6374,50.6735,38183.0
2023-01-03 14:35:00,56.05,56.06,55.94,55.96,78125.0,50.6645,50.6735,50.5651,50.5831,78125.0
2023-01-03 14:40:00,55.95,56.08,55.95,56.08,23308.0,50.5741,50.6916,50.5741,50.6916,23308.0
2023-01-03 14:45:00,56.09,56.25,56.09,56.24,26805.0,50.7006,50.8453,50.7006,50.8362,26805.0
2023-01-03 14:50:00,56.25,56.27,56.17,56.19,22572.0,50.8453,50.8633,50.773,50.791,22572.0
2023-01-03 14:55:00,56.2,56.28,56.2,56.22,44641.0,50.8001,50.8724,50.8001,50.8181,44641.0
2023-01-03 15:00:00,56.22,56.29,56.22,56.25,33925.0,50.8181,50.8814,50.8181,50.8453,33925.0
2023-01-03 15:05:00,56.26,56.27,56.18,56.23,35471.0,50.8543,50.8633,50.782,50.8272,35471.0
2023-01-03 15:10:00,56.23,56.28,56.19,56.28,100198.0,50.8272,50.8724,50.791,50.8724,100198.0
2023-01-03 15:15:00,56.29,56.35,56.28,56.3,37347.0,50.8814,50.9357,50.8724,50.8905,37347.0
2023-01-03 15:20:00,56.3,56.31,56.1,56.11,51629.0,50.8905,50.8995,50.7097,50.7187,51629.0
2023-01-03 15:25:00,56.11,56.22,56.1,56.21,39827.0,50.7187,50.8181,50.7097,50.8091,39827.0
2023-01-03 15:30:00,56.22,56.27,56.2,56.25,66972.0,50.8181,50.8633,50.8001,50.8453,66972.0
2023-01-03 15:35:00,56.25,56.28,56.21,56.27,48876.0,50.8453,50.8724,50.8091,50.8633,48876.0
2023-01-03 15:40:00,56.27,56.27,56.2,56.22,62263.0,50.8633,50.8633,50.8001,50.8181,62263.0
2023-01-03 15:45:00,56.23,56.23,56.17,56.17,114010.0,50.8272,50.8272,50.773,50.773,114010.0
2023-01-03 15:50:00,56.18,56.2,56.06,56.18,291451.0,50.782,50.8001,50.6735,50.782,291451.0
2023-01-03 15:55:00,56.18,56.19,55.94,55.94,975984.0,50.782,50.791,50.5651,50.5651,975984.0
2023-01-04 09:30:00,55.81,55.82,55.57,55.74,366277.0,50.4475,50.4566,50.2306,50.3843,366277.0
2023-01-04 09:35:00,55.73,55.97,55.72,55.8,125159.0,50.3752,50.5922,50.3662,50.4385,125159.0
2023-01-04 09:40:00,55.79,55.85,55.61,55.63,193010.0,50.4295,50.4837,50.2668,50.2848,193010.0
2023-01-04 09:45:00,55.63,55.64,55.31,55.4,218713.0,50.2848,50.2939,49.9956,50.0769,218713.0
2023-01-04 09:50:00,55.38,55.5,55.34,55.45,109166.0,50.0589,50.1673,50.0227,50.1221,109166.0
2023-01-04 09:55:00,55.45,55.63,55.42,55.62,105181.0,50.1221,50.2848,50.095,50.2758,105181.0
2023-01-04 10:00:00,55.6,55.92,55.46,55.64,158113.0,50.2577,50.547,50.1312,50.2939,158113.0
2023-01-04 10:05:00,55.62,55.65,55.33,55.39,109191.0,50.2758,50.3029,50.0137,50.0679,109191.0
2023-01-04 10:10:00,55.38,55.39,55.26,55.31,68776.0,50.0589,50.0679,49.9504,49.9956,68776.0
2023-01-04 10:15:00,55.31,55.46,55.28,55.4,64426.0,49.9956,50.1312,49.9685,50.0769,64426.0
2023-01-04 10:20:00,55.4,55.43,55.28,55.31,77709.0,50.0769,50.1041,49.9685,49.9956,77709.0
2023-01-04 10:25:00,55.31,55.37,55.25,55.37,62666.0,49.9956,50.0498,49.9414,50.0498,62666.0
2023-01-04 10:30:00,55.38,55.45,55.34,55.45,51923.0,50.0589,50.1221,50.0227,50.1221,51923.0
2023-01-04 10:35:00,55.45,55.47,55.37,55.41,33141.0,50.1221,50.1402,50.0498,50.086,33141.0
2023-01-04 10:40:00,55.41,55.42,55.3,55.33,152526.0,50.086,50.095,49.9865,50.0137,152526.0
2023-01-04 10:45:00,55.33,55.34,55.27,55.28,120178.0,50.0137,50.0227,49.9594,49.9685,120178.0
2023-01-04 10:50:00,55.27,55.27,55.17,55.21,108792.0,49.9594,49.9594,49.869,49.9052,108792.0
2023-01-04 10:55:00,55.21,55.29,55.2,55.25,51949.0,49.9052,49.9775,49.8962,49.9414,51949.0
2023-01-04 11:00:00,55.25,55.3,55.24,55.28,68425.0,49.9414,49.9865,49.9323,49.9685,68425.0
2023-01-04 11:05:00,55.28,55.39,55.27,55.39,95469.0,49.9685,50.0679,49.9594,50.0679,95469.0
2023-01-04 11:10:00,55.39,55.43,55.34,55.34,84425.0,50.0679,50.1041,50.0227,50.0227,84425.0
2023-01-04 11:15:00,55.35,55.4,55.26,55.27,94487.0,50.0317,50.0769,49.9504,49.9594,94487.0
2023-01-04 11:20:00,55.27,55.28,55.22,55.25,91854.0,49.9594,49.9685,49.9142,49.9414,91854.0
2023-01-04 11:25:00,55.25,55.28,55.13,55.28,139524.0,49.9414,49.9685,49.8329,49.9685,139524.0
2023-01-04 11:30:00,55.26,55.32,55.23,55.23,64990.0,49.9504,50.0046,49.9233,49.9233,64990.0
2023-01-04 11:35:00,55.23,55.28,55.21,55.27,21192.0,49.9233,49.9685,49.9052,49.9594,21192.0
2023-01-04 11:40:00,55.27,55.28,55.22,55.27,28818.0,49.9594,49.9685,49.9142,49.9594,28818.0
2023-01-04 11:45:00,55.27,55.37,55.26,55.35,54010.0,49.9594,50.0498,49.9504,50.0317,54010.0
2023-01-04 11:50:00,55.35,55.37,55.31,55.35,34052.0,50.0317,50.0498,49.9956,50.0317,34052.0
2023-01-04 11:55:00,55.35,55.43,55.34,55.43,18487.0,50.0317,50.1041,50.0227,50.1041,18487.0
2023-01-04 12:00:00,55.44,55.57,55.43,55.53,35866.0,50.1131,50.2306,50.1041,50.1944,35866.0
2023-01-04 12:05:00,55.53,55.6,55.48,55.51,124810.0,50.1944,50.2577,50.1493,50.1764,124810.0
2023-01-04 12:10:00,55.51,55.51,55.47,55.49,26559.0,50.1764,50.1764,50.1402,50.1583,26559.0
2023-01-04 12:15:00,55.48,55.5,55.45,55.48,39825.0,50.1493,50.1673,50.1221,50.1493,39825.0
2023-01-04 12:20:00,55.47,55.49,55.41,55.48,28650.0,50.1402,50.1583,50.086,50.1493,28650.0
2023-01-04 12:25:00,55.49,55.5,55.46,55.47,9799.0,50.1583,50.1673,50.1312,50.1402,9799.0
2023-01-04 12:30:00,55.47,55.58,55.46,55.56,14858.0,50.1402,50.2396,50.1312,50.2216,14858.0
2023-01-04 12:35:00,55.56,55.56,55.49,55.55,10126.0,50.2216,50.2216,50.1583,50.2125,10126.0
2023-01-04 12:40:00,55.55,55.61,55.53,55.6,15947.0,50.2125,50.2668,50.1944,50.2577,15947.0
2023-01-04 12:45:00,55.6,55.61,55.57,55.6,14573.0,50.2577,50.2668,50.2306,50.2577,14573.0
2023-01-04 12:50:00,55.6,55.63,55.57,55.62,13239.0,50.2577,50.2848,50.2306,50.2758,13239.0
2023-01-04 12:55:00,55.61,55.61,55.55,55.58,19761.0,50.2668,50.2668,50.2125,50.2396,19761.0
2023-01-04 13:00:00,55.58,55.59,55.51,55.52,21257.0,50.2396,50.2487,50.1764,50.1854,21257.0
2023-01-04 13:05:00,55.5,55.54,55.49,55.51,9521.0,50.1673,50.2035,50.1583,50.1764,9521.0
2023-01-04 13:10:00,55.51,55.52,55.48,55.48,10457.0,50.1764,50.1854,50.1493,50.1493,10457.0
2023-01-04 13:15:00,55.49,55.59,55.49,55.55,17757.0,50.1583,50.2487,50.1583,50.2125,17757.0
2023-01-04 13:20:00,55.56,55.57,55.52,55.54,11713.0,50.2216,50.2306,50.1854,50.2035,11713.0
2023-01-04 13:25:00,55.55,55.57,55.52,55.54,8231.0,50.2125,50.2306,50.1854,50.2035,8231.0
2023-01-04 13:30:00,55.55,55.56,55.52,55.53,6542.0,50.2125,50.2216,50.1854,50.1944,6542.0
2023-01-04 13:35:00,55.53,55.53,55.5,55.52,14268.0,50.1944,50.1944,50.1673,50.1854,14268.0
2023-01-04 13:40:00,55.52,55.52,55.45,55.48,10106.0,50.1854,50.1854,50.1221,50.1493,10106.0
2023-01-04 13:45:00,55.47,55.49,55.43,55.48,23800.0,50.1402,50.1583,50.1041,50.1493,23800.0
2023-01-04 13:50:00,55.48,55.51,55.48,55.51,7763.0,50.1493,50.1764,50.1493,50.1764,7763.0
2023-01-04 13:55:00,55.51,55.51,55.46,55.51,18128.0,50.1764,50.1764,50.1312,50.1764,18128.0
2023-01-04 14:00:00,55.47,55.64,55.37,55.46,63714.0,50.1402,50.2939,50.0498,50.1312,63714.0
2023-01-04 14:05:00,55.46,55.51,55.4,55.41,37816.0,50.1312,50.1764,50.0769,50.086,37816.0
2023-01-04 14:10:00,55.41,55.48,55.37,55.47,24986.0,50.086,50.1493,50.0498,50.1402,24986.0
2023-01-04 14:15:00,55.48,55.53,55.48,55.51,8567.0,50.1493,50.1944,50.1493,50.1764,8567.0
2023-01-04 14:20:00,55.5,55.51,55.38,55.39,19527.0,50.1673,50.1764,50.0589,50.0679,19527.0
2023-01-04 14:25:00,55.39,55.4,55.2,55.2,46311.0,50.0679,50.0769,49.8962,49.8962,46311.0
2023-01-04 14:30:00,55.2,55.25,55.17,55.24,33259.0,49.8962,49.9414,49.869,49.9323,33259.0
2023-01-04 14:35:00,55.25,55.29,55.23,55.24,15440.0,49.9414,49.9775,49.9233,49.9323,15440.0
2023-01-04 14:40:00,55.24,55.28,55.21,55.23,12052.0,49.9323,49.9685,49.9052,49.9233,12052.0
2023-01-04 14:45:00,55.23,55.31,55.22,55.23,19093.0,49.9233,49.9956,49.9142,49.9233,19093.0
2023-01-04 14:50:00,55.23,55.25,55.21,55.22,17798.0,49.9233,49.9414,49.9052,49.9142,17798.0
2023-01-04 14:55:00,55.22,55.3,55.22,55.3,21468.0,49.9142,49.9865,49.9142,49.9865,21468.0
2023-01-04 15:00:00,55.3,55.38,55.29,55.36,30404.0,49.9865,50.0589,49.9775,50.0408,30404.0
2023-01-04 15:05:00,55.36,55.36,55.22,55.26,59211.0,50.0408,50.0408,49.9142,49.9504,59211.0
2023-01-04 15:10:00,55.26,55.39,55.25,55.38,90123.0,49.9504,50.0679,49.9414,50.0589,90123.0
2023-01-04 15:15:00,55.38,55.39,55.36,55.37,20355.0,50.0589,50.0679,50.0408,50.0498,20355.0
2023-01-04 15:20:00,55.37,55.38,55.32,55.35,26197.0,50.0498,50.0589,50.0046,50.0317,26197.0
2023-01-04 15:25:00,55.35,55.38,55.33,55.36,33324.0,50.0317,50.0589,50.0137,50.0408,33324.0
2023-01-04 15:30:00,55.36,55.36,55.28,55.3,51119.0,50.0408,50.0408,49.9685,49.9865,51119.0
2023-01-04 15:35:00,55.3,55.31,55.21,55.25,42948.0,49.9865,49.9956,49.9052,49.9414,42948.0
2023-01-04 15:40:00,55.24,55.25,55.16,55.2,49304.0,49.9323,49.9414,49.86,49.8962,49304.0
2023-01-04 15:45:00,55.19,55.27,55.18,55.27,52320.0,49.8871,49.9594,49.8781,49.9594,52320.0
2023-01-04 15:50:00,55.27,55.31,55.25,55.31,96812.0,49.9594,49.9956,49.9414,49.9956,96812.0
2023-01-04 15:55:00,55.3,55.44,55.3,55.43,161767.0,49.9865,50.1131,49.9865,50.1041,161767.0
2023-01-05 09:30:00,55.0,55.22,54.97,55.16,144042.0,49.7154,49.9142,49.6883,49.86,144042.0
2023-01-05 09:35:00,55.18,55.2,55.08,55.09,56468.0,49.8781,49.8962,49.7877,49.7967,56468.0
2023-01-05 09:40:00,55.09,55.19,55.03,55.1,51333.0,49.7967,49.8871,49.7425,49.8058,51333.0
2023-01-05 09:45:00,55.11,55.26,55.1,55.21,41068.0,49.8148,49.9504,49.8058,49.9052,41068.0
2023-01-05 09:50:00,55.2,55.34,55.18,55.26,33517.0,49.8962,50.0227,49.8781,49.9504,33517.0
2023-01-05 09:55:00,55.26,55.3,55.18,55.23,62181.0,49.9504,49.9865,49.8781,49.9233,62181.0
2023-01-05 10:00:00,55.22,55.22,55.12,55.21,67851.0,49.9142,49.9142,49.8238,49.9052,67851.0
2023-01-05 10:05:00,55.2,55.45,55.17,55.32,97802.0,49.8962,50.1221,49.869,50.0046,97802.0
2023-01-05 10:10:00,55.31,55.48,55.28,55.4,36034.0,49.9956,50.1493,49.9685,50.0769,36034.0
2023-01-05 10:15:00,55.4,55.4,55.23,55.28,84119.0,50.0769,50.0769,49.9233,49.9685,84119.0
2023-01-05 10:20:00,55.29,55.31,55.22,55.23,17823.0,49.9775,49.9956,49.9142,49.9233,17823.0
2023-01-05 10:25:00,55.24,55.27,55.23,55.23,37842.0,49.9323,49.9594,49.9233,49.9233,37842.0
2023-01-05 10:30:00,55.22,55.31,55.19,55.21,30404.0,49.9142,49.9956,49.8871,49.9052,30404.0
2023-01-05 10:35:00,55.2,55.31,55.18,55.3,22540.0,49.8962,49.9956,49.8781,49.9865,22540.0
2023-01-05 10:40:00,55.3,55.3,55.24,55.28,45885.0,49.9865,49.9865,49.9323,49.9685,45885.0
2023-01-05 10:45:00,55.27,55.28,55.21,55.22,25287.0,49.9594,49.9685,49.9052,49.9142,25287.0
2023-01-05 10:50:00,55.23,55.23,55.12,55.18,18254.0,49.9233,49.9233,49.8238,49.8781,18254.0
2023-01-05 10:55:00,55.18,55.18,55.11,55.12,27078.0,49.8781,49.8781,49.8148,49.8238,27078.0
2023-01-05 11:00:00,55.12,55.32,55.1,55.32,34235.0,49.8238,50.0046,49.8058,50.0046,34235.0
2023-01-05 11:05:00,55.32,55.39,55.32,55.38,19437.0,50.0046,50.0679,50.0046,50.0589,19437.0
2023-01-05 11:10:00,55.39,55.53,55.38,55.48,40575.0,50.0679,50.1944,50.0589,50.1493,40575.0
2023-01-05 11:15:00,55.48,55.52,55.4,55.42,20608.0,50.1493,50.1854,50.0769,50.095,20608.0
2023-01-05 11:20:00,55.42,55.45,55.39,55.39,25756.0,50.095,50.1221,50.0679,50.0679,25756.0
2023-01-05 11:25:00,55.39,55.42,55.36,55.42,16678.0,50.0679,50.095,50.0408,50.095,16678.0
2023-01-05 11:30:00,55.41,55.42,55.27,55.28,42731.0,50.086,50.095,49.9594,49.9685,42731.0
2023-01-05 11:35:00,55.26,55.3,55.25,55.28,32753.0,49.9504,49.9865,49.9414,49.9685,32753.0
2023-01-05 11:40:00,55.28,55.29,55.21,55.21,47834.0,49.9685,49.9775,49.9052,49.9052,47834.0
2023-01-05 11:45:00,55.21,55.22,55.19,55.2,34055.0,49.9052,49.9142,49.8871,49.8962,34055.0
2023-01-05 11:50:00,55.19,55.2,55.15,55.16,37767.0,49.8871,49.8962,49.851,49.86,37767.0
2023-01-05 11:55:00,55.16,55.2,55.15,55.18,32429.0,49.86,49.8962,49.851,49.8781,32429.0
2023-01-05 12:00:00,55.18,55.25,55.17,55.23,84824.0,49.8781,49.9414,49.869,49.9233,84824.0
2023-01-05 12:05:00,55.23,55.3,55.21,55.3,24026.0,49.9233,49.9865,49.9052,49.9865,24026.0
2023-01-05 12:10:00,55.3,55.3,55.24,55.26,7650.0,49.9865,49.9865,49.9323,49.9504,7650.0
2023-01-05 12:15:00,55.27,55.3,55.26,55.3,20702.0,49.9594,49.9865,49.9504,49.9865,20702.0
2023-01-05 12:20:00,55.3,55.46,55.28,55.44,32321.0,49.9865,50.1312,49.9685,50.1131,32321.0
2023-01-05 12:25:00,55.44,55.49,55.42,55.48,26071.0,50.1131,50.1583,50.095,50.1493,26071.0
2023-01-05 12:30:00,55.47,55.51,55.47,55.51,12732.0,50.1402,50.1764,50.1402,50.1764,12732.0
2023-01-05 12:35:00,55.52,55.52,55.46,55.48,15080.0,50.1854,50.1854,50.1312,50.1493,15080.0
2023-01-05 12:40:00,55.47,55.48,55.43,55.45,32898.0,50.1402,50.1493,50.1041,50.1221,32898.0
2023-01-05 12:45:00,55.44,55.45,55.39,55.42,36615.0,50.1131,50.1221,50.0679,50.095,36615.0
2023-01-05 12:50:00,55.42,55.45,55.42,55.45,20209.0,50.095,50.1221,50.095,50.1221,20209.0
2023-01-05 12:55:00,55.44,55.47,55.43,55.45,9924.0,50.1131,50.1402,50.1041,50.1221,9924.0
2023-01-05 13:00:00,55.45,55.47,55.42,55.46,17351.0,50.1221,50.1402,50.095,50.1312,17351.0
2023-01-05 13:05:00,55.46,55.49,55.44,55.48,35191.0,50.1312,50.1583,50.1131,50.1493,35191.0
2023-01-05 13:10:00,55.48,55.49,55.44,55.46,19755.0,50.1493,50.1583,50.1131,50.1312,19755.0
2023-01-05 13:15:00,55.47,55.47,55.4,55.43,15694.0,50.1402,50.1402,50.0769,50.1041,15694.0
2023-01-05 13:20:00,55.43,55.53,55.42,55.5,23826.0,50.1041,50.1944,50.095,50.1673,23826.0
2023-01-05 13:25:00,55.5,55.55,55.45,55.51,65040.0,50.1673,50.2125,50.1221,50.1764,65040.0
2023-01-05 13:30:00,55.51,55.55,55.47,55.54,18328.0,50.1764,50.2125,50.1402,50.2035,18328.0
2023-01-05 13:35:00,55.55,55.56,55.47,55.47,18203.0,50.2125,50.2216,50.1402,50.1402,18203.0
2023-01-05 13:40:00,55.48,55.51,55.44,55.47,26774.0,50.1493,50.1764,50.1131,50.1402,26774.0
2023-01-05 13:45:00,55.47,55.48,55.45,55.47,18977.0,50.1402,50.1493,50.1221,50.1402,18977.0
2023-01-05 13:50:00,55.46,55.49,55.45,55.47,24959.0,50.1312,50.1583,50.1221,50.1402,24959.0
2023-01-05 13:55:00,55.47,55.51,55.44,55.45,20672.0,50.1402,50.1764,50.1131,50.1221,20672.0
2023-01-05 14:00:00,55.45,55.5,55.45,55.49,25154.0,50.1221,50.1673,50.1221,50.1583,25154.0
2023-01-05 14:05:00,55.5,55.52,55.48,55.5,21367.0,50.1673,50.1854,50.1493,50.1673,21367.0
2023-01-05 14:10:00,55.51,55.52,55.41,55.43,39922.0,50.1764,50.1854,50.086,50.1041,39922.0
2023-01-05 14:15:00,55.44,55.45,55.41,55.44,34832.0,50.1131,50.1221,50.086,50.1131,34832.0
2023-01-05 14:20:00,55.45,55.48,55.42,55.47,37377.0,50.1221,50.1493,50.095,50.1402,37377.0
2023-01-05 14:25:00,55.47,55.48,55.39,55.4,31392.0,50.1402,50.1493,50.0679,50.0769,31392.0
2023-01-05 14:30:00,55.4,55.43,55.38,55.41,28858.0,50.0769,50.1041,50.0589,50.086,28858.0
2023-01-05 14:35:00,55.41,55.51,55.4,55.48,25497.0,50.086,50.1764,50.0769,50.1493,25497.0
2023-01-05 14:40:00,55.49,55.51,55.47,55.49,22837.0,50.1583,50.1764,50.1402,50.1583,22837.0
2023-01-05 14:45:00,55.49,55.52,55.47,55.51,41085.0,50.1583,50.1854,50.1402,50.1764,41085.0
2023-01-05 14:50:00,55.51,55.53,55.47,55.53,31258.0,50.1764,50.1944,50.1402,50.1944,31258.0
2023-01-05 14:55:00,55.52,55.54,55.49,55.51,42940.0,50.1854,50.2035,50.1583,50.1764,42940.0
2023-01-05 15:00:00,55.51,55.51,55.47,55.49,56168.0,50.1764,50.1764,50.1402,50.1583,56168.0
2023-01-05 15:05:00,55.5,55.5,55.46,55.5,26125.0,50.1673,50.1673,50.1312,50.1673,26125.0
2023-01-05 15:10:00,55.49,55.5,55.45,55.47,26785.0,50.1583,50.1673,50.1221,50.1402,26785.0
2023-01-05 15:15:00,55.47,55.48,55.34,55.37,125014.0,50.1402,50.1493,50.0227,50.0498,125014.0
2023-01-05 15:20:00,55.37,55.39,55.33,55.35,65804.0,50.0498,50.0679,50.0137,50.0317,65804.0
2023-01-05 15:25:00,55.35,55.35,55.31,55.34,54808.0,50.0317,50.0317,49.9956,50.0227,54808.0
2023-01-05 15:30:00,55.34,55.41,55.31,55.4,75717.0,50.0227,50.086,49.9956,50.0769,75717.0
2023-01-05 15:35:00,55.39,55.56,55.38,55.56,135284.0,50.0679,50.2216,50.0589,50.2216,135284.0
2023-01-05 15:40:00,55.56,55.57,55.47,55.5,63747.0,50.2216,50.2306,50.1402,50.1673,63747.0
2023-01-05 15:45:00,55.49,55.56,55.48,55.5,71875.0,50.1583,50.2216,50.1493,50.1673,71875.0
2023-01-05 15:50:00,55.49,55.54,55.48,55.48,156303.0,50.1583,50.2035,50.1493,50.1493,156303.0
2023-01-05 15:55:00,55.48,55.54,55.44,55.47,315737.0,50.1493,50.2035,50.1131,50.1402,315737.0
2023-01-06 09:30:00,56.11,56.4,56.1,56.4,203884.0,50.7187,50.9809,50.7097,50.9809,203884.0
2023-01-06 09:35:00,56.4,56.47,56.22,56.26,80120.0,50.9809,51.0441,50.8181,50.8543,80120.0
2023-01-06 09:40:00,56.26,56.38,56.18,56.21,46624.0,50.8543,50.9628,50.782,50.8091,46624.0
2023-01-06 09:45:00,56.19,56.19,56.04,56.09,44921.0,50.791,50.791,50.6554,50.7006,44921.0
2023-01-06 09:50:00,56.09,56.21,56.06,56.15,56854.0,50.7006,50.8091,50.6735,50.7549,56854.0
2023-01-06 09:55:00,56.15,56.21,56.12,56.13,34248.0,50.7549,50.8091,50.7278,50.7368,34248.0
2023-01-06 10:00:00,56.14,56.38,56.14,56.35,88040.0,50.7458,50.9628,50.7458,50.9357,88040.0
2023-01-06 10:05:00,56.35,56.61,56.35,56.59,56303.0,50.9357,51.1707,50.9357,51.1526,56303.0
2023-01-06 10:10:00,56.58,56.71,56.57,56.57,38874.0,51.1436,51.2611,51.1345,51.1345,38874.0
2023-01-06 10:15:00,56.57,56.74,56.57,56.7,30983.0,51.1345,51.2882,51.1345,51.252,30983.0
2023-01-06 10:20:00,56.71,56.73,56.66,56.73,36076.0,51.2611,51.2791,51.2159,51.2791,36076.0
2023-01-06 10:25:00,56.73,56.76,56.69,56.76,38334.0,51.2791,51.3063,51.243,51.3063,38334.0
2023-01-06 10:30:00,56.77,56.85,56.76,56.84,46168.0,51.3153,51.3876,51.3063,51.3786,46168.0
2023-01-06 10:35:00,56.84,56.92,56.83,56.89,46927.0,51.3786,51.4509,51.3695,51.4238,46927.0
2023-01-06 10:40:00,56.89,56.92,56.83,56.84,18644.0,51.4238,51.4509,51.3695,51.3786,18644.0
2023-01-06 10:45:00,56.83,56.91,56.82,56.91,50638.0,51.3695,51.4419,51.3605,51.4419,50638.0
2023-01-06 10:50:00,56.91,56.95,56.88,56.91,25711.0,51.4419,51.478,51.4147,51.4419,25711.0
2023-01-06 10:55:00,56.9,56.91,56.81,56.84,33299.0,51.4328,51.4419,51.3515,51.3786,33299.0
2023-01-06 11:00:00,56.85,56.86,56.78,56.79,24962.0,51.3876,51.3967,51.3243,51.3334,24962.0
2023-01-06 11:05:00,56.76,56.83,56.75,56.8,15867.0,51.3063,51.3695,51.2972,51.3424,15867.0
2023-01-06 11:10:00,56.8,56.88,56.79,56.86,49308.0,51.3424,51.4147,51.3334,51.3967,49308.0
2023-01-06 11:15:00,56.85,56.89,56.83,56.88,40000.0,51.3876,51.4238,51.3695,51.4147,40000.0
2023-01-06 11:20:00,56.87,56.92,56.85,56.89,36692.0,51.4057,51.4509,51.3876,51.4238,36692.0
2023-01-06 11:25:00,56.9,56.96,56.86,56.87,48684.0,51.4328,51.487,51.3967,51.4057,48684.0
2023-01-06 11:30:00,56.89,56.91,56.82,56.86,50614.0,51.4238,51.4419,51.3605,51.3967,50614.0
2023-01-06 11:35:00,56.87,56.89,56.84,56.87,21720.0,51.4057,51.4238,51.3786,51.4057,21720.0
2023-01-06 11:40:00,56.86,56.9,56.82,56.9,13712.0,51.3967,51.4328,51.3605,51.4328,13712.0
2023-01-06 11:45:00,56.9,57.01,56.9,57.01,93106.0,51.4328,51.5322,51.4328,51.5322,93106.0
2023-01-06 11:50:00,57.02,57.08,57.0,57.03,45011.0,51.5413,51.5955,51.5232,51.5503,45011.0
2023-01-06 11:55:00,57.04,57.11,57.03,57.1,49175.0,51.5594,51.6226,51.5503,51.6136,49175.0
2023-01-06 12:00:00,57.1,57.11,57.03,57.1,57435.0,51.6136,51.6226,51.5503,51.6136,57435.0
2023-01-06 12:05:00,57.09,57.1,57.04,57.05,31797.0,51.6046,51.6136,51.5594,51.5684,31797.0
2023-01-06 12:10:00,57.04,57.05,56.95,56.96,44521.0,51.5594,51.5684,51.478,51.487,44521.0
2023-01-06 12:15:00,56.96,56.97,56.89,56.95,24998.0,51.487,51.4961,51.4238,51.478,24998.0
2023-01-06 12:20:00,56.95,56.95,56.91,56.92,13575.0,51.478,51.478,51.4419,51.4509,13575.0
2023-01-06 12:25:00,56.92,57.01,56.91,56.98,18241.0,51.4509,51.5322,51.4419,51.5051,18241.0
2023-01-06 12:30:00,56.98,57.0,56.91,56.91,18046.0,51.5051,51.5232,51.4419,51.4419,18046.0
2023-01-06 12:35:00,56.92,56.95,56.91,56.95,10985.0,51.4509,51.478,51.4419,51.478,10985.0
2023-01-06 12:40:00,56.95,56.95,56.9,56.94,21413.0,51.478,51.478,51.4328,51.469,21413.0
2023-01-06 12:45:00,56.95,57.01,56.94,56.98,17788.0,51.478,51.5322,51.469,51.5051,17788.0
2023-01-06 12:50:00,56.98,57.02,56.95,56.97,18760.0,51.5051,51.5413,51.478,51.4961,18760.0
2023-01-06 12:55:00,56.97,57.16,56.94,57.09,169835.0,51.4961,51.6678,51.469,51.6046,169835.0
2023-01-06 13:00:00,57.07,57.11,56.96,56.97,23551.0,51.5865,51.6226,51.487,51.4961,23551.0
2023-01-06 13:05:00,56.98,57.02,56.97,57.01,12324.0,51.5051,51.5413,51.4961,51.5322,12324.0
2023-01-06 13:10:00,57.0,57.14,56.93,57.12,123494.0,51.5232,51.6498,51.4599,51.6317,123494.0
2023-01-06 13:15:00,57.13,57.15,57.1,57.12,43457.0,51.6407,51.6588,51.6136,51.6317,43457.0
2023-01-06 13:20:00,57.12,57.13,57.11,57.12,50308.0,51.6317,51.6407,51.6226,51.6317,50308.0
2023-01-06 13:25:00,57.12,57.17,57.11,57.17,49386.0,51.6317,51.6769,51.6226,51.6769,49386.0
2023-01-06 13:30:00,57.16,57.21,57.15,57.19,66760.0,51.6678,51.713,51.6588,51.6949,66760.0
2023-01-06 13:35:00,57.19,57.19,57.06,57.08,195411.0,51.6949,51.6949,51.5774,51.5955,195411.0
2023-01-06 13:40:00,57.07,57.12,57.06,57.07,19950.0,51.5865,51.6317,51.5774,51.5865,19950.0
2023-01-06 13:45:00,57.06,57.09,57.02,57.04,43778.0,51.5774,51.6046,51.5413,51.5594,43778.0
2023-01-06 13:50:00,57.04,57.04,56.98,57.0,65803.0,51.5594,51.5594,51.5051,51.5232,65803.0
2023-01-06 13:55:00,56.99,57.03,56.98,57.02,114478.0,51.5142,51.5503,51.5051,51.5413,114478.0
2023-01-06 14:00:00,57.03,57.11,57.02,57.11,34528.0,51.5503,51.6226,51.5413,51.6226,34528.0
2023-01-06 14:05:00,57.09,57.12,57.07,57.09,91348.0,51.6046,51.6317,51.5865,51.6046,91348.0
2023-01-06 14:10:00,57.1,57.13,57.07,57.11,53784.0,51.6136,51.6407,51.5865,51.6226,53784.0
2023-01-06 14:15:00,57.1,57.17,57.1,57.14,33695.0,51.6136,51.6769,51.6136,51.6498,33695.0
2023-01-06 14:20:00,57.14,57.2,57.13,57.17,44716.0,51.6498,51.704,51.6407,51.6769,44716.0
2023-01-06 14:25:00,57.16,57.21,57.15,57.2,59461.0,51.6678,51.713,51.6588,51.704,59461.0
2023-01-06 14:30:00,57.2,57.23,57.18,57.2,45127.0,51.704,51.7311,51.6859,51.704,45127.0
2023-01-06 14:35:00,57.19,57.26,57.19,57.25,34557.0,51.6949,51.7582,51.6949,51.7492,34557.0
2023-01-06 14:40:00,57.25,57.29,57.24,57.27,26420.0,51.7492,51.7853,51.7401,51.7673,26420.0
2023-01-06 14:45:00,57.27,57.27,57.18,57.19,23801.0,51.7673,51.7673,51.6859,51.6949,23801.0
2023-01-06 14:50:00,57.19,57.2,57.15,57.2,34400.0,51.6949,51.704,51.6588,51.704,34400.0
2023-01-06 14:55:00,57.2,57.2,57.16,57.18,29395.0,51.704,51.704,51.6678,51.6859,29395.0
2023-01-06 15:00:00,57.18,57.24,57.18,57.22,38356.0,51.6859,51.7401,51.6859,51.7221,38356.0
2023-01-06 15:05:00,57.21,57.22,57.17,57.21,77807.0,51.713,51.7221,51.6769,51.713,77807.0
2023-01-06 15:10:00,57.21,57.25,57.19,57.22,28050.0,51.713,51.7492,51.6949,51.7221,28050.0
2023-01-06 15:15:00,57.22,57.23,57.18,57.2,35612.0,51.7221,51.7311,51.6859,51.704,35612.0
2023-01-06 15:20:00,57.21,57.21,57.12,57.18,58521.0,51.713,51.713,51.6317,51.6859,58521.0
2023-01-06 15:25:00,57.18,57.22,57.17,57.2,53050.0,51.6859,51.7221,51.6769,51.704,53050.0
2023-01-06 15:30:00,57.2,57.22,57.17,57.21,63178.0,51.704,51.7221,51.6769,51.713,63178.0
2023-01-06 15:35:00,57.2,57.22,57.18,57.2,80194.0,51.704,51.7221,51.6859,51.704,80194.0
2023-01-06 15:40:00,57.2,57.23,57.19,57.23,96883.0,51.704,51.7311,51.6949,51.7311,96883.0
2023-01-06 15:45:00,57.23,57.24,57.2,57.21,96339.0,51.7311,51.7401,51.704,51.713,96339.0
2023-01-06 15:50:00,57.21,57.24,57.14,57.23,232038.0,51.713,51.7401,51.6498,51.7311,232038.0
2023-01-06 15:55:00,57.23,57.26,57.2,57.25,289544.0,51.7311,51.7582,51.704,51.7492,289544.0
2023-01-09 09:30:00,58.17,58.18,57.87,58.0,254724.0,52.5808,52.5898,52.3096,52.4271,254724.0
2023-01-09 09:35:00,58.02,58.2,58.0,58.15,53282.0,52.4452,52.6079,52.4271,52.5627,53282.0
2023-01-09 09:40:00,58.14,58.34,58.14,58.31,127219.0,52.5537,52.7345,52.5537,52.7073,127219.0
2023-01-09 09:45:00,58.32,58.38,58.31,58.32,56286.0,52.7164,52.7706,52.7073,52.7164,56286.0
2023-01-09 09:50:00,58.31,58.34,58.27,58.33,60604.0,52.7073,52.7345,52.6712,52.7254,60604.0
2023-01-09 09:55:00,58.33,58.5,58.32,58.48,113590.0,52.7254,52.8791,52.7164,52.861,113590.0
2023-01-09 10:00:00,58.48,58.61,58.43,58.57,112075.0,52.861,52.9785,52.8158,52.9424,112075.0
2023-01-09 10:05:00,58.57,58.59,58.49,58.53,63123.0,52.9424,52.9604,52.87,52.9062,63123.0
2023-01-09 10:10:00,58.54,58.55,58.38,58.42,83721.0,52.9152,52.9243,52.7706,52.8068,83721.0
2023-01-09 10:15:00,58.42,58.47,58.39,58.46,50091.0,52.8068,52.852,52.7796,52.8429,50091.0
2023-01-09 10:20:00,58.45,58.46,58.36,58.4,68249.0,52.8339,52.8429,52.7525,52.7887,68249.0
2023-01-09 10:25:00,58.41,58.47,58.38,58.39,44052.0,52.7977,52.852,52.7706,52.7796,44052.0
2023-01-09 10:30:00,58.4,58.46,58.34,58.43,64722.0,52.7887,52.8429,52.7345,52.8158,64722.0
2023-01-09 10:35:00,58.43,58.44,58.31,58.33,55959.0,52.8158,52.8248,52.7073,52.7254,55959.0
2023-01-09 10:40:00,58.33,58.33,58.19,58.29,46985.0,52.7254,52.7254,52.5989,52.6893,46985.0
2023-01-09 10:45:00,58.28,58.35,58.25,58.34,51204.0,52.6802,52.7435,52.6531,52.7345,51204.0
2023-01-09 10:50:00,58.34,58.37,58.29,58.32,49630.0,52.7345,52.7616,52.6893,52.7164,49630.0
2023-01-09 10:55:00,58.31,58.38,58.29,58.38,32650.0,52.7073,52.7706,52.6893,52.7706,32650.0
2023-01-09 11:00:00,58.37,58.42,58.37,58.39,33752.0,52.7616,52.8068,52.7616,52.7796,33752.0
2023-01-09 11:05:00,58.39,58.4,58.29,58.29,37603.0,52.7796,52.7887,52.6893,52.6893,37603.0
2023-01-09 11:10:00,58.29,58.34,58.28,58.33,40206.0,52.6893,52.7345,52.6802,52.7254,40206.0
2023-01-09 11:15:00,58.33,58.34,58.29,58.32,34115.0,52.7254,52.7345,52.6893,52.7164,34115.0
2023-01-09 11:20:00,58.32,58.32,58.24,58.24,37765.0,52.7164,52.7164,52.6441,52.6441,37765.0
2023-01-09 11:25:00,58.25,58.29,58.21,58.21,30528.0,52.6531,52.6893,52.6169,52.6169,30528.0
2023-01-09 11:30:00,58.21,58.3,58.06,58.18,170843.0,52.6169,52.6983,52.4814,52.5898,170843.0
2023-01-09 11:35:00,58.2,58.23,58.17,58.2,27282.0,52.6079,52.635,52.5808,52.6079,27282.0
2023-01-09 11:40:00,58.21,58.21,58.12,58.19,18726.0,52.6169,52.6169,52.5356,52.5989,18726.0
2023-01-09 11:45:00,58.18,58.25,58.17,58.23,19547.0,52.5898,52.6531,52.5808,52.635,19547.0
2023-01-09 11:50:00,58.24,58.25,58.15,58.19,24666.0,52.6441,52.6531,52.5627,52.5989,24666.0
2023-01-09 11:55:00,58.18,58.19,58.11,58.15,24858.0,52.5898,52.5989,52.5266,52.5627,24858.0
2023-01-09 12:00:00,58.14,58.14,58.05,58.07,21073.0,52.5537,52.5537,52.4723,52.4904,21073.0
2023-01-09 12:05:00,58.07,58.07,57.88,57.93,76078.0,52.4904,52.4904,52.3187,52.3638,76078.0
2023-01-09 12:10:00,57.94,57.94,57.84,57.85,51092.0,52.3729,52.3729,52.2825,52.2915,51092.0
2023-01-09 12:15:00,57.84,57.86,57.81,57.84,23152.0,52.2825,52.3006,52.2554,52.2825,23152.0
2023-01-09 12:20:00,57.84,57.85,57.8,57.83,14638.0,52.2825,52.2915,52.2463,52.2735,14638.0
2023-01-09 12:25:00,57.84,57.86,57.79,57.84,22024.0,52.2825,52.3006,52.2373,52.2825,22024.0
2023-01-09 12:30:00,57.84,57.89,57.82,57.82,32173.0,52.2825,52.3277,52.2644,52.2644,32173.0
2023-01-09 12:35:00,57.82,57.85,57.78,57.84,15536.0,52.2644,52.2915,52.2283,52.2825,15536.0
2023-01-09 12:40:00,57.84,57.87,57.82,57.83,13465.0,52.2825,52.3096,52.2644,52.2735,13465.0
2023-01-09 12:45:00,57.83,57.86,57.82,57.85,11067.0,52.2735,52.3006,52.2644,52.2915,11067.0
2023-01-09 12:50:00,57.85,57.87,57.82,57.86,23972.0,52.2915,52.3096,52.2644,52.3006,23972.0
2023-01-09 12:55:00,57.86,57.86,57.81,57.86,37532.0,52.3006,52.3006,52.2554,52.3006,37532.0
2023-01-09 13:00:00,57.86,57.89,57.81,57.83,30619.0,52.3006,52.3277,52.2554,52.2735,30619.0
2023-01-09 13:05:00,57.81,57.81,57.7,57.78,35443.0,52.2554,52.2554,52.1559,52.2283,35443.0
2023-01-09 13:10:00,57.78,57.86,57.77,57.85,18485.0,52.2283,52.3006,52.2192,52.2915,18485.0
2023-01-09 13:15:00,57.85,57.86,57.82,57.85,21436.0,52.2915,52.3006,52.2644,52.2915,21436.0
2023-01-09 13:20:00,57.85,57.9,57.84,57.88,22584.0,52.2915,52.3367,52.2825,52.3187,22584.0
2023-01-09 13:25:00,57.88,57.89,57.84,57.87,26511.0,52.3187,52.3277,52.2825,52.3096,26511.0
2023-01-09 13:30:00,57.87,57.88,57.82,57.85,18558.0,52.3096,52.3187,52.2644,52.2915,18558.0
2023-01-09 13:35:00,57.84,57.85,57.75,57.77,19404.0,52.2825,52.2915,52.2011,52.2192,19404.0
2023-01-09 13:40:00,57.77,57.79,57.71,57.72,56034.0,52.2192,52.2373,52.165,52.174,56034.0
2023-01-09 13:45:00,57.72,57.84,57.7,57.83,24308.0,52.174,52.2825,52.1559,52.2735,24308.0
2023-01-09 13:50:00,57.83,57.92,57.81,57.91,68199.0,52.2735,52.3548,52.2554,52.3458,68199.0
2023-01-09 13:55:00,57.91,57.91,57.85,57.86,104766.0,52.3458,52.3458,52.2915,52.3006,104766.0
2023-01-09 14:00:00,57.86,57.95,57.86,57.88,28097.0,52.3006,52.3819,52.3006,52.3187,28097.0
2023-01-09 14:05:00,57.88,57.89,57.81,57.88,26864.0,52.3187,52.3277,52.2554,52.3187,26864.0
2023-01-09 14:10:00,57.88,57.88,57.79,57.81,18832.0,52.3187,52.3187,52.2373,52.2554,18832.0
2023-01-09 14:15:00,57.8,57.82,57.77,57.8,12826.0,52.2463,52.2644,52.2192,52.2463,12826.0
2023-01-09 14:20:00,57.79,57.83,57.76,57.83,16281.0,52.2373,52.2735,52.2102,52.2735,16281.0
2023-01-09 14:25:00,57.82,57.85,57.78,57.84,17001.0,52.2644,52.2915,52.2283,52.2825,17001.0
2023-01-09 14:30:00,57.84,57.87,57.82,57.84,21974.0,52.2825,52.3096,52.2644,52.2825,21974.0
2023-01-09 14:35:00,57.84,57.86,57.81,57.86,16624.0,52.2825,52.3006,52.2554,52.3006,16624.0
2023-01-09 14:40:00,57.86,57.89,57.85,57.89,19388.0,52.3006,52.3277,52.2915,52.3277,19388.0
2023-01-09 14:45:00,57.89,57.9,57.86,57.88,24547.0,52.3277,52.3367,52.3006,52.3187,24547.0
2023-01-09 14:50:00,57.88,57.91,57.85,57.87,36448.0,52.3187,52.3458,52.2915,52.3096,36448.0
2023-01-09 14:55:00,57.88,57.91,57.85,57.87,46847.0,52.3187,52.3458,52.2915,52.3096,46847.0
2023-01-09 15:00:00,57.87,57.92,57.86,57.89,41204.0,52.3096,52.3548,52.3006,52.3277,41204.0
2023-01-09 15:05:00,57.89,57.89,57.84,57.87,31762.0,52.3277,52.3277,52.2825,52.3096,31762.0
2023-01-09 15:10:00,57.86,57.87,57.84,57.85,29479.0,52.3006,52.3096,52.2825,52.2915,29479.0
2023-01-09 15:15:00,57.85,57.9,57.83,57.9,59227.0,52.2915,52.3367,52.2735,52.3367,59227.0
2023-01-09 15:20:00,57.9,57.96,57.9,57.91,37921.0,52.3367,52.391,52.3367,52.3458,37921.0
2023-01-09 15:25:00,57.91,57.92,57.88,57.9,29450.0,52.3458,52.3548,52.3187,52.3367,29450.0
2023-01-09 15:30:00,57.9,57.95,57.86,57.95,56001.0,52.3367,52.3819,52.3006,52.3819,56001.0
2023-01-09 15:35:00,57.94,57.95,57.9,57.94,67397.0,52.3729,52.3819,52.3367,52.3729,67397.0
2023-01-09 15:40:00,57.94,57.98,57.92,57.95,87227.0,52.3729,52.409,52.3548,52.3819,87227.0
2023-01-09 15:45:00,57.95,58.0,57.94,57.97,78309.0,52.3819,52.4271,52.3729,52.4,78309.0
2023-01-09 15:50:00,57.97,58.02,57.96,58.0,147492.0,52.4,52.4452,52.391,52.4271,147492.0
2023-01-09 15:55:00,58.0,58.09,57.96,58.06,342529.0,52.4271,52.5085,52.391,52.4814,342529.0
2023-01-10 09:30:00,57.95,58.12,57.92,57.98,156550.0,52.3819,52.5356,52.3548,52.409,156550.0
2023-01-10 09:35:00,57.98,58.08,57.92,57.92,33144.0,52.409,52.4994,52.3548,52.3548,33144.0
2023-01-10 09:40:00,57.92,57.96,57.86,57.94,35302.0,52.3548,52.391,52.3006,52.3729,35302.0
2023-01-10 09:45:00,57.95,57.99,57.76,57.78,47558.0,52.3819,52.4181,52.2102,52.2283,47558.0
2023-01-10 09:50:00,57.79,57.85,57.69,57.85,31821.0,52.2373,52.2915,52.1469,52.2915,31821.0
2023-01-10 09:55:00,57.85,57.92,57.81,57.87,35692.0,52.2915,52.3548,52.2554,52.3096,35692.0
2023-01-10 10:00:00,57.88,58.0,57.87,58.0,49310.0,52.3187,52.4271,52.3096,52.4271,49310.0
2023-01-10 10:05:00,58.0,58.18,57.97,58.17,51818.0,52.4271,52.5898,52.4,52.5808,51818.0
2023-01-10 10:10:00,58.17,58.26,58.12,58.23,72690.0,52.5808,52.6621,52.5356,52.635,72690.0
2023-01-10 10:15:00,58.25,58.25,58.08,58.09,30118.0,52.6531,52.6531,52.4994,52.5085,30118.0
2023-01-10 10:20:00,58.08,58.09,57.94,57.95,28742.0,52.4994,52.5085,52.3729,52.3819,28742.0
2023-01-10 10:25:00,57.95,58.06,57.95,58.01,22764.0,52.3819,52.4814,52.3819,52.4362,22764.0
2023-01-10 10:30:00,58.01,58.01,57.91,57.96,52974.0,52.4362,52.4362,52.3458,52.391,52974.0
2023-01-10 10:35:00,57.97,58.0,57.91,57.92,32364.0,52.4,52.4271,52.3458,52.3548,32364.0
2023-01-10 10:40:00,57.92,57.93,57.77,57.78,39631.0,52.3548,52.3638,52.2192,52.2283,39631.0
2023-01-10 10:45:00,57.78,57.86,57.76,57.78,32780.0,52.2283,52.3006,52.2102,52.2283,32780.0
2023-01-10 10:50:00,57.77,57.89,57.77,57.86,30611.0,52.2192,52.3277,52.2192,52.3006,30611.0
2023-01-10 10:55:00,57.86,57.95,57.86,57.92,26810.0,52.3006,52.3819,52.3006,52.3548,26810.0
2023-01-10 11:00:00,57.92,57.96,57.87,57.93,30814.0,52.3548,52.391,52.3096,52.3638,30814.0
2023-01-10 11:05:00,57.93,57.96,57.91,57.93,27076.0,52.3638,52.391,52.3458,52.3638,27076.0
2023-01-10 11:10:00,57.93,58.0,57.91,58.0,21968.0,52.3638,52.4271,52.3458,52.4271,21968.0
2023-01-10 11:15:00,58.0,58.03,57.97,58.01,20617.0,52.4271,52.4542,52.4,52.4362,20617.0
2023-01-10 11:20:00,58.01,58.04,57.91,57.95,24426.0,52.4362,52.4633,52.3458,52.3819,24426.0
2023-01-10 11:25:00,57.95,57.96,57.9,57.95,28441.0,52.3819,52.391,52.3367,52.3819,28441.0
2023-01-10 11:30:00,57.94,58.0,57.92,57.99,73187.0,52.3729,52.4271,52.3548,52.4181,73187.0
2023-01-10 11:35:00,57.99,58.0,57.95,57.96,35550.0,52.4181,52.4271,52.3819,52.391,35550.0
2023-01-10 11:40:00,57.96,58.0,57.96,58.0,11388.0,52.391,52.4271,52.391,52.4271,11388.0
2023-01-10 11:45:00,57.99,58.02,57.97,58.0,24108.0,52.4181,52.4452,52.4,52.4271,24108.0
2023-01-10 11:50:00,58.01,58.05,57.99,58.04,15940.0,52.4362,52.4723,52.4181,52.4633,15940.0
2023-01-10 11:55:00,58.05,58.09,58.05,58.08,10418.0,52.4723,52.5085,52.4723,52.4994,10418.0
2023-01-10 12:00:00,58.09,58.1,58.04,58.08,12768.0,52.5085,52.5175,52.4633,52.4994,12768.0
2023-01-10 12:05:00,58.08,58.14,58.06,58.13,14005.0,52.4994,52.5537,52.4814,52.5446,14005.0
2023-01-10 12:10:00,58.14,58.2,58.12,58.16,27808.0,52.5537,52.6079,52.5356,52.5717,27808.0
2023-01-10 12:15:00,58.15,58.15,58.08,58.1,16678.0,52.5627,52.5627,52.4994,52.5175,16678.0
2023-01-10 12:20:00,58.11,58.12,58.08,58.1,19824.0,52.5266,52.5356,52.4994,52.5175,19824.0
2023-01-10 12:25:00,58.1,58.13,58.09,58.11,14107.0,52.5175,52.5446,52.5085,52.5266,14107.0
2023-01-10 12:30:00,58.11,58.16,58.11,58.15,19264.0,52.5266,52.5717,52.5266,52.5627,19264.0
2023-01-10 12:35:00,58.15,58.21,58.14,58.21,21330.0,52.5627,52.6169,52.5537,52.6169,21330.0
2023-01-10 12:40:00,58.2,58.24,58.19,58.2,26445.0,52.6079,52.6441,52.5989,52.6079,26445.0
2023-01-10 12:45:00,58.2,58.2,58.14,58.15,11836.0,52.6079,52.6079,52.5537,52.5627,11836.0
2023-01-10 12:50:00,58.16,58.18,58.13,58.16,10494.0,52.5717,52.5898,52.5446,52.5717,10494.0
2023-01-10 12:55:00,58.16,58.16,58.12,58.13,22045.0,52.5717,52.5717,52.5356,52.5446,22045.0
2023-01-10 13:00:00,58.13,58.17,58.1,58.16,17684.0,52.5446,52.5808,52.5175,52.5717,17684.0
2023-01-10 13:05:00,58.15,58.18,58.14,58.18,10750.0,52.5627,52.5898,52.5537,52.5898,10750.0
2023-01-10 13:10:00,58.18,58.2,58.17,58.18,11678.0,52.5898,52.6079,52.5808,52.5898,11678.0
2023-01-10 13:15:00,58.18,58.21,58.16,58.19,14303.0,52.5898,52.6169,52.5717,52.5989,14303.0
2023-01-10 13:20:00,58.19,58.25,58.17,58.25,14836.0,52.5989,52.6531,52.5808,52.6531,14836.0
2023-01-10 13:25:00,58.25,58.28,58.24,58.28,20199.0,52.6531,52.6802,52.6441,52.6802,20199.0
2023-01-10 13:30:00,58.28,58.3,58.26,58.3,38952.0,52.6802,52.6983,52.6621,52.6983,38952.0
2023-01-10 13:35:00,58.3,58.36,58.29,58.34,23772.0,52.6983,52.7525,52.6893,52.7345,23772.0
2023-01-10 13:40:00,58.34,58.34,58.31,58.34,19445.0,52.7345,52.7345,52.7073,52.7345,19445.0
2023-01-10 13:45:00,58.34,58.36,58.27,58.3,29153.0,52.7345,52.7525,52.6712,52.6983,29153.0
2023-01-10 13:50:00,58.3,58.34,58.3,58.32,21377.0,52.6983,52.7345,52.6983,52.7164,21377.0
2023-01-10 13:55:00,58.32,58.37,58.3,58.37,21320.0,52.7164,52.7616,52.6983,52.7616,21320.0
2023-01-10 14:00:00,58.39,58.42,58.37,58.41,14907.0,52.7796,52.8068,52.7616,52.7977,14907.0
2023-01-10 14:05:00,58.42,58.43,58.38,58.39,27487.0,52.8068,52.8158,52.7706,52.7796,27487.0
2023-01-10 14:10:00,58.39,58.43,58.36,58.43,24549.0,52.7796,52.8158,52.7525,52.8158,24549.0
2023-01-10 14:15:00,58.44,58.48,58.44,58.46,15717.0,52.8248,52.861,52.8248,52.8429,15717.0
2023-01-10 14:20:00,58.46,58.46,58.38,58.41,38347.0,52.8429,52.8429,52.7706,52.7977,38347.0
2023-01-10 14:25:00,58.4,58.41,58.35,58.38,19245.0,52.7887,52.7977,52.7435,52.7706,19245.0
2023-01-10 14:30:00,58.38,58.39,58.34,58.34,18653.0,52.7706,52.7796,52.7345,52.7345,18653.0
2023-01-10 14:35:00,58.35,58.37,58.33,58.34,15437.0,52.7435,52.7616,52.7254,52.7345,15437.0
2023-01-10 14:40:00,58.35,58.39,58.34,58.38,17055.0,52.7435,52.7796,52.7345,52.7706,17055.0
2023-01-10 14:45:00,58.38,58.39,58.34,58.38,18459.0,52.7706,52.7796,52.7345,52.7706,18459.0
2023-01-10 14:50:00,58.38,58.39,58.37,58.38,9381.0,52.7706,52.7796,52.7616,52.7706,9381.0
2023-01-10 14:55:00,58.39,58.42,58.38,58.42,20660.0,52.7796,52.8068,52.7706,52.8068,20660.0
2023-01-10 15:00:00,58.42,58.43,58.38,58.4,22800.0,52.8068,52.8158,52.7706,52.7887,22800.0
2023-01-10 15:05:00,58.39,58.4,58.34,58.37,25822.0,52.7796,52.7887,52.7345,52.7616,25822.0
2023-01-10 15:10:00,58.38,58.41,58.35,58.41,22796.0,52.7706,52.7977,52.7435,52.7977,22796.0
2023-01-10 15:15:00,58.41,58.44,58.39,58.41,33313.0,52.7977,52.8248,52.7796,52.7977,33313.0
2023-01-10 15:20:00,58.41,58.41,58.38,58.4,26706.0,52.7977,52.7977,52.7706,52.7887,26706.0
2023-01-10 15:25:00,58.39,58.41,58.36,58.37,33807.0,52.7796,52.7977,52.7525,52.7616,33807.0
2023-01-10 15:30:00,58.36,58.37,58.33,58.36,41784.0,52.7525,52.7616,52.7254,52.7525,41784.0
2023-01-10 15:35:00,58.36,58.41,58.35,58.41,41413.0,52.7525,52.7977,52.7435,52.7977,41413.0
2023-01-10 15:40:00,58.4,58.44,58.34,58.35,74152.0,52.7887,52.8248,52.7345,52.7435,74152.0
2023-01-10 15:45:00,58.34,58.39,58.34,58.36,86751.0,52.7345,52.7796,52.7345,52.7525,86751.0
2023-01-10 15:50:00,58.35,58.44,58.34,58.43,111527.0,52.7435,52.8248,52.7345,52.8158,111527.0
2023-01-10 15:55:00,58.43,58.45,58.36,58.39,154767.0,52.8158,52.8339,52.7525,52.7796,154767.0
2023-01-11 09:30:00,58.73,58.82,58.64,58.65,142724.0,53.087,53.1683,53.0056,53.0147,142724.0
2023-01-11 09:35:00,58.65,58.71,58.61,58.66,25336.0,53.0147,53.0689,52.9785,53.0237,25336.0
2023-01-11 09:40:00,58.66,58.78,58.59,58.59,64261.0,53.0237,53.1322,52.9604,52.9604,64261.0
2023-01-11 09:45:00,58.58,58.62,58.49,58.52,41482.0,52.9514,52.9875,52.87,52.8972,41482.0
2023-01-11 09:50:00,58.52,58.57,58.45,58.48,36208.0,52.8972,52.9424,52.8339,52.861,36208.0
2023-01-11 09:55:00,58.48,58.6,58.47,58.57,40040.0,52.861,52.9695,52.852,52.9424,40040.0
2023-01-11 10:00:00,58.59,58.6,58.49,58.5,16645.0,52.9604,52.9695,52.87,52.8791,16645.0
2023-01-11 10:05:00,58.52,58.55,58.45,58.45,29050.0,52.8972,52.9243,52.8339,52.8339,29050.0
2023-01-11 10:10:00,58.46,58.48,58.42,58.46,29448.0,52.8429,52.861,52.8068,52.8429,29448.0
2023-01-11 10:15:00,58.47,58.49,58.39,58.48,52390.0,52.852,52.87,52.7796,52.861,52390.0
2023-01-11 10:20:00,58.48,58.56,58.47,58.53,30041.0,52.861,52.9333,52.852,52.9062,30041.0
2023-01-11 10:25:00,58.51,58.6,58.49,58.55,27035.0,52.8881,52.9695,52.87,52.9243,27035.0
2023-01-11 10:30:00,58.55,58.61,58.39,58.58,114765.0,52.9243,52.9785,52.7796,52.9514,114765.0
2023-01-11 10:35:00,58.58,58.64,58.52,58.57,41615.0,52.9514,53.0056,52.8972,52.9424,41615.0
2023-01-11 10:40:00,58.59,58.61,58.47,58.5,21087.0,52.9604,52.9785,52.852,52.8791,21087.0
2023-01-11 10:45:00,58.49,58.51,58.4,58.42,28402.0,52.87,52.8881,52.7887,52.8068,28402.0
2023-01-11 10:50:00,58.43,58.44,58.33,58.37,37711.0,52.8158,52.8248,52.7254,52.7616,37711.0
2023-01-11 10:55:00,58.37,58.41,58.32,58.38,36711.0,52.7616,52.7977,52.7164,52.7706,36711.0
2023-01-11 11:00:00,58.38,58.42,58.32,58.41,16470.0,52.7706,52.8068,52.7164,52.7977,16470.0
2023-01-11 11:05:00,58.42,58.46,58.39,58.41,25909.0,52.8068,52.8429,52.7796,52.7977,25909.0
2023-01-11 11:10:00,58.4,58.47,58.39,58.46,19994.0,52.7887,52.852,52.7796,52.8429,19994.0
2023-01-11 11:15:00,58.46,58.49,58.42,58.49,103103.0,52.8429,52.87,52.8068,52.87,103103.0
2023-01-11 11:20:00,58.48,58.49,58.43,58.46,79705.0,52.861,52.87,52.8158,52.8429,79705.0
2023-01-11 11:25:00,58.46,58.54,58.44,58.51,32715.0,52.8429,52.9152,52.8248,52.8881,32715.0
2023-01-11 11:30:00,58.51,58.64,58.5,58.63,75945.0,52.8881,53.0056,52.8791,52.9966,75945.0
2023-01-11 11:35:00,58.63,58.79,58.6,58.78,56391.0,52.9966,53.1412,52.9695,53.1322,56391.0
2023-01-11 11:40:00,58.78,58.83,58.71,58.71,16294.0,53.1322,53.1774,53.0689,53.0689,16294.0
2023-01-11 11:45:00,58.73,58.75,58.69,58.72,15046.0,53.087,53.1051,53.0508,53.0779,15046.0
2023-01-11 11:50:00,58.71,58.8,58.7,58.79,12867.0,53.0689,53.1503,53.0599,53.1412,12867.0
2023-01-11 11:55:00,58.79,58.79,58.75,58.76,5983.0,53.1412,53.1412,53.1051,53.1141,5983.0
2023-01-11 12:00:00,58.75,58.8,58.72,58.75,39834.0,53.1051,53.1503,53.0779,53.1051,39834.0
2023-01-11 12:05:00,58.74,58.74,58.68,58.73,7477.0,53.096,53.096,53.0418,53.087,7477.0
2023-01-11 12:10:00,58.72,58.81,58.72,58.78,14284.0,53.0779,53.1593,53.0779,53.1322,14284.0
2023-01-11 12:15:00,58.77,58.85,58.77,58.79,23347.0,53.1231,53.1954,53.1231,53.1412,23347.0
2023-01-11 12:20:00,58.78,58.78,58.74,58.75,13575.0,53.1322,53.1322,53.096,53.1051,13575.0
2023-01-11 12:25:00,58.74,58.76,58.66,58.68,13645.0,53.096,53.1141,53.0237,53.0418,13645.0
2023-01-11 12:30:00,58.69,58.73,58.67,58.72,29293.0,53.0508,53.087,53.0327,53.0779,29293.0
2023-01-11 12:35:00,58.71,58.71,58.65,58.66,20984.0,53.0689,53.0689,53.0147,53.0237,20984.0
2023-01-11 12:40:00,58.65,58.67,58.62,58.65,27229.0,53.0147,53.0327,52.9875,53.0147,27229.0
2023-01-11 12:45:00,58.65,58.73,58.64,58.71,38366.0,53.0147,53.087,53.0056,53.0689,38366.0
2023-01-11 12:50:00,58.7,58.77,58.7,58.73,9782.0,53.0599,53.1231,53.0599,53.087,9782.0
2023-01-11 12:55:00,58.73,58.74,58.68,58.72,8277.0,53.087,53.096,53.0418,53.0779,8277.0
2023-01-11 13:00:00,58.73,58.78,58.72,58.78,15573.0,53.087,53.1322,53.0779,53.1322,15573.0
2023-01-11 13:05:00,58.78,58.83,58.77,58.83,26559.0,53.1322,53.1774,53.1231,53.1774,26559.0
2023-01-11 13:10:00,58.83,58.89,58.82,58.89,31110.0,53.1774,53.2316,53.1683,53.2316,31110.0
2023-01-11 13:15:00,58.88,58.88,58.72,58.72,22469.0,53.2226,53.2226,53.0779,53.0779,22469.0
2023-01-11 13:20:00,58.72,58.74,58.7,58.72,13885.0,53.0779,53.096,53.0599,53.0779,13885.0
2023-01-11 13:25:00,58.73,58.79,58.71,58.76,9665.0,53.087,53.1412,53.0689,53.1141,9665.0
2023-01-11 13:30:00,58.76,58.77,58.72,58.76,10094.0,53.1141,53.1231,53.0779,53.1141,10094.0
2023-01-11 13:35:00,58.76,58.83,58.75,58.79,27439.0,53.1141,53.1774,53.1051,53.1412,27439.0
2023-01-11 13:40:00,58.79,58.8,58.74,58.78,20133.0,53.1412,53.1503,53.096,53.1322,20133.0
2023-01-11 13:45:00,58.79,58.79,58.76,58.76,10400.0,53.1412,53.1412,53.1141,53.1141,10400.0
2023-01-11 13:50:00,58.77,58.78,58.73,58.75,9967.0,53.1231,53.1322,53.087,53.1051,9967.0
2023-01-11 13:55:00,58.76,58.77,58.72,58.75,18068.0,53.1141,53.1231,53.0779,53.1051,18068.0
2023-01-11 14:00:00,58.75,58.78,58.74,58.78,14645.0,53.1051,53.1322,53.096,53.1322,14645.0
2023-01-11 14:05:00,58.78,58.78,58.7,58.74,21741.0,53.1322,53.1322,53.0599,53.096,21741.0
2023-01-11 14:10:00,58.74,58.75,58.7,58.73,18631.0,53.096,53.1051,53.0599,53.087,18631.0
2023-01-11 14:15:00,58.74,58.77,58.71,58.75,17716.0,53.096,53.1231,53.0689,53.1051,17716.0
2023-01-11 14:20:00,58.76,58.79,58.74,58.78,16682.0,53.1141,53.1412,53.096,53.1322,16682.0
2023-01-11 14:25:00,58.78,58.88,58.77,58.85,19275.0,53.1322,53.2226,53.1231,53.1954,19275.0
2023-01-11 14:30:00,58.86,58.9,58.85,58.9,17453.0,53.2045,53.2406,53.1954,53.2406,17453.0
2023-01-11 14:35:00,58.89,58.9,58.85,58.86,18630.0,53.2316,53.2406,53.1954,53.2045,18630.0
2023-01-11 14:40:00,58.87,58.88,58.82,58.87,19670.0,53.2135,53.2226,53.1683,53.2135,19670.0
2023-01-11 14:45:00,58.87,58.89,58.85,58.88,16125.0,53.2135,53.2316,53.1954,53.2226,16125.0
2023-01-11 14:50:00,58.87,58.91,58.85,58.89,24808.0,53.2135,53.2497,53.1954,53.2316,24808.0
2023-01-11 14:55:00,58.9,58.93,58.88,58.92,22778.0,53.2406,53.2678,53.2226,53.2587,22778.0
2023-01-11 15:00:00,58.92,58.96,58.9,58.91,18909.0,53.2587,53.2949,53.2406,53.2497,18909.0
2023-01-11 15:05:00,58.91,58.91,58.85,58.86,20914.0,53.2497,53.2497,53.1954,53.2045,20914.0
2023-01-11 15:10:00,58.86,58.9,58.85,58.9,34925.0,53.2045,53.2406,53.1954,53.2406,34925.0
2023-01-11 15:15:00,58.9,58.94,58.89,58.93,28375.0,53.2406,53.2768,53.2316,53.2678,28375.0
2023-01-11 15:20:00,58.94,58.94,58.9,58.91,29859.0,53.2768,53.2768,53.2406,53.2497,29859.0
2023-01-11 15:25:00,58.91,58.92,58.88,58.92,22021.0,53.2497,53.2587,53.2226,53.2587,22021.0
2023-01-11 15:30:00,58.91,58.92,58.83,58.86,30949.0,53.2497,53.2587,53.1774,53.2045,30949.0
2023-01-11 15:35:00,58.86,58.88,58.83,58.87,31487.0,53.2045,53.2226,53.1774,53.2135,31487.0
2023-01-11 15:40:00,58.87,58.89,58.82,58.88,66640.0,53.2135,53.2316,53.1683,53.2226,66640.0
2023-01-11 15:45:00,58.89,58.93,58.86,58.93,47312.0,53.2316,53.2678,53.2045,53.2678,47312.0
2023-01-11 15:50:00,58.93,58.96,58.87,58.89,113623.0,53.2678,53.2949,53.2135,53.2316,113623.0
2023-01-11 15:55:00,58.89,58.95,58.87,58.94,109782.0,53.2316,53.2858,53.2135,53.2768,109782.0
2023-01-12 09:30:00,59.12,59.16,59.0,59.04,134688.0,53.4395,53.4757,53.331,53.3672,134688.0
2023-01-12 09:35:00,59.04,59.05,58.92,58.96,50159.0,53.3672,53.3762,53.2587,53.2949,50159.0
2023-01-12 09:40:00,58.96,58.99,58.72,58.75,55714.0,53.2949,53.322,53.0779,53.1051,55714.0
2023-01-12 09:45:00,58.71,58.95,58.69,58.9,43945.0,53.0689,53.2858,53.0508,53.2406,43945.0
2023-01-12 09:50:00,58.91,58.97,58.79,58.86,34945.0,53.2497,53.3039,53.1412,53.2045,34945.0
2023-01-12 09:55:00,58.85,59.05,58.8,59.01,32397.0,53.1954,53.3762,53.1503,53.3401,32397.0
2023-01-12 10:00:00,59.02,59.22,59.0,59.22,44753.0,53.3491,53.5299,53.331,53.5299,44753.0
2023-01-12 10:05:00,59.22,59.24,59.12,59.19,79643.0,53.5299,53.548,53.4395,53.5028,79643.0
2023-01-12 10:10:00,59.19,59.36,59.19,59.22,57512.0,53.5028,53.6564,53.5028,53.5299,57512.0
2023-01-12 10:15:00,59.21,59.29,59.21,59.25,60374.0,53.5209,53.5932,53.5209,53.557,60374.0
2023-01-12 10:20:00,59.27,59.3,59.17,59.22,24459.0,53.5751,53.6022,53.4847,53.5299,24459.0
2023-01-12 10:25:00,59.22,59.28,59.19,59.22,24184.0,53.5299,53.5841,53.5028,53.5299,24184.0
2023-01-12 10:30:00,59.21,59.35,59.15,59.35,36713.0,53.5209,53.6474,53.4666,53.6474,36713.0
2023-01-12 10:35:00,59.34,59.37,59.31,59.33,47813.0,53.6384,53.6655,53.6112,53.6293,47813.0
2023-01-12 10:40:00,59.34,59.35,59.16,59.21,44225.0,53.6384,53.6474,53.4757,53.5209,44225.0
2023-01-12 10:45:00,59.22,59.38,59.22,59.36,23506.0,53.5299,53.6745,53.5299,53.6564,23506.0
2023-01-12 10:50:00,59.37,59.43,59.33,59.41,42740.0,53.6655,53.7197,53.6293,53.7016,42740.0
2023-01-12 10:55:00,59.42,59.54,59.41,59.5,74834.0,53.7107,53.8192,53.7016,53.783,74834.0
2023-01-12 11:00:00,59.48,59.49,59.35,59.44,28588.0,53.7649,53.774,53.6474,53.7288,28588.0
2023-01-12 11:05:00,59.44,59.49,59.42,59.49,39857.0,53.7288,53.774,53.7107,53.774,39857.0
2023-01-12 11:10:00,59.49,59.55,59.47,59.53,48045.0,53.774,53.8282,53.7559,53.8101,48045.0
2023-01-12 11:15:00,59.53,59.59,59.48,59.58,44012.0,53.8101,53.8643,53.7649,53.8553,44012.0
2023-01-12 11:20:00,59.59,59.6,59.53,59.55,99395.0,53.8643,53.8734,53.8101,53.8282,99395.0
2023-01-12 11:25:00,59.55,59.55,59.48,59.5,54008.0,53.8282,53.8282,53.7649,53.783,54008.0
2023-01-12 11:30:00,59.5,59.5,59.4,59.41,82123.0,53.783,53.783,53.6926,53.7016,82123.0
2023-01-12 11:35:00,59.41,59.47,59.4,59.46,42157.0,53.7016,53.7559,53.6926,53.7468,42157.0
2023-01-12 11:40:00,59.46,59.53,59.45,59.5,26100.0,53.7468,53.8101,53.7378,53.783,26100.0
2023-01-12 11:45:00,59.49,59.52,59.47,59.48,16934.0,53.774,53.8011,53.7559,53.7649,16934.0
2023-01-12 11:50:00,59.48,59.52,59.46,59.5,24977.0,53.7649,53.8011,53.7468,53.783,24977.0
2023-01-12 11:55:00,59.5,59.55,59.5,59.53,18086.0,53.783,53.8282,53.783,53.8101,18086.0
2023-01-12 12:00:00,59.53,59.6,59.52,59.59,12741.0,53.8101,53.8734,53.8011,53.8643,12741.0
2023-01-12 12:05:00,59.59,59.63,59.58,59.6,26660.0,53.8643,53.9005,53.8553,53.8734,26660.0
2023-01-12 12:10:00,59.61,59.64,59.59,59.62,15197.0,53.8824,53.9095,53.8643,53.8915,15197.0
2023-01-12 12:15:00,59.62,59.65,59.6,59.61,16792.0,53.8915,53.9186,53.8734,53.8824,16792.0
2023-01-12 12:20:00,59.62,59.62,59.57,59.6,14743.0,53.8915,53.8915,53.8463,53.8734,14743.0
2023-01-12 12:25:00,59.61,59.65,59.6,59.64,13132.0,53.8824,53.9186,53.8734,53.9095,13132.0
2023-01-12 12:30:00,59.64,59.68,59.63,59.67,21534.0,53.9095,53.9457,53.9005,53.9367,21534.0
2023-01-12 12:35:00,59.68,59.69,59.63,59.64,21112.0,53.9457,53.9547,53.9005,53.9095,21112.0
2023-01-12 12:40:00,59.63,59.67,59.62,59.67,19120.0,53.9005,53.9367,53.8915,53.9367,19120.0
2023-01-12 12:45:00,59.67,59.67,59.63,59.65,12146.0,53.9367,53.9367,53.9005,53.9186,12146.0
2023-01-12 12:50:00,59.64,59.69,59.63,59.69,13152.0,53.9095,53.9547,53.9005,53.9547,13152.0
2023-01-12 12:55:00,59.69,59.73,59.68,59.72,37357.0,53.9547,53.9909,53.9457,53.9819,37357.0
2023-01-12 13:00:00,59.73,59.77,59.72,59.75,20672.0,53.9909,54.0271,53.9819,54.009,20672.0
2023-01-12 13:05:00,59.74,59.78,59.72,59.74,19787.0,53.9999,54.0361,53.9819,53.9999,19787.0
2023-01-12 13:10:00,59.74,59.75,59.68,59.72,21370.0,53.9999,54.009,53.9457,53.9819,21370.0
2023-01-12 13:15:00,59.71,59.72,59.64,59.67,13900.0,53.9728,53.9819,53.9095,53.9367,13900.0
2023-01-12 13:20:00,59.67,59.69,59.65,59.65,19610.0,53.9367,53.9547,53.9186,53.9186,19610.0
2023-01-12 13:25:00,59.66,59.66,59.47,59.49,24886.0,53.9276,53.9276,53.7559,53.774,24886.0
2023-01-12 13:30:00,59.5,59.61,59.49,59.59,43453.0,53.783,53.8824,53.774,53.8643,43453.0
2023-01-12 13:35:00,59.58,59.65,59.57,59.62,17649.0,53.8553,53.9186,53.8463,53.8915,17649.0
2023-01-12 13:40:00,59.63,59.63,59.59,59.6,13989.0,53.9005,53.9005,53.8643,53.8734,13989.0
2023-01-12 13:45:00,59.6,59.62,59.58,59.61,17316.0,53.8734,53.8915,53.8553,53.8824,17316.0
2023-01-12 13:50:00,59.6,59.63,59.57,59.61,18821.0,53.8734,53.9005,53.8463,53.8824,18821.0
2023-01-12 13:55:00,59.61,59.64,59.6,59.63,13435.0,53.8824,53.9095,53.8734,53.9005,13435.0
2023-01-12 14:00:00,59.62,59.63,59.53,59.54,27981.0,53.8915,53.9005,53.8101,53.8192,27981.0
2023-01-12 14:05:00,59.53,59.55,59.44,59.46,43106.0,53.8101,53.8282,53.7288,53.7468,43106.0
2023-01-12 14:10:00,59.46,59.53,59.45,59.53,9789.0,53.7468,53.8101,53.7378,53.8101,9789.0
2023-01-12 14:15:00,59.54,59.59,59.51,59.59,30649.0,53.8192,53.8643,53.792,53.8643,30649.0
2023-01-12 14:20:00,59.59,59.6,59.52,59.55,13199.0,53.8643,53.8734,53.8011,53.8282,13199.0
2023-01-12 14:25:00,59.54,59.57,59.48,59.57,30673.0,53.8192,53.8463,53.7649,53.8463,30673.0
2023-01-12 14:30:00,59.57,59.66,59.56,59.63,77431.0,53.8463,53.9276,53.8372,53.9005,77431.0
2023-01-12 14:35:00,59.63,59.64,59.55,59.59,43422.0,53.9005,53.9095,53.8282,53.8643,43422.0
2023-01-12 14:40:00,59.61,59.64,59.59,59.6,32986.0,53.8824,53.9095,53.8643,53.8734,32986.0
2023-01-12 14:45:00,59.61,59.66,59.6,59.66,13362.0,53.8824,53.9276,53.8734,53.9276,13362.0
2023-01-12 14:50:00,59.66,59.66,59.6,59.62,20883.0,53.9276,53.9276,53.8734,53.8915,20883.0
2023-01-12 14:55:00,59.63,59.65,59.59,59.64,21154.0,53.9005,53.9186,53.8643,53.9095,21154.0
2023-01-12 15:00:00,59.64,59.65,59.6,59.64,20067.0,53.9095,53.9186,53.8734,53.9095,20067.0
2023-01-12 15:05:00,59.64,59.65,59.59,59.59,26239.0,53.9095,53.9186,53.8643,53.8643,26239.0
2023-01-12 15:10:00,59.59,59.62,59.56,59.6,34793.0,53.8643,53.8915,53.8372,53.8734,34793.0
2023-01-12 15:15:00,59.59,59.6,59.54,59.57,54893.0,53.8643,53.8734,53.8192,53.8463,54893.0
2023-01-12 15:20:00,59.57,59.61,59.55,59.61,48312.0,53.8463,53.8824,53.8282,53.8824,48312.0
2023-01-12 15:25:00,59.61,59.61,59.51,59.51,63829.0,53.8824,53.8824,53.792,53.792,63829.0
2023-01-12 15:30:00,59.51,59.54,59.46,59.54,84490.0,53.792,53.8192,53.7468,53.8192,84490.0
2023-01-12 15:35:00,59.54,59.57,59.47,59.5,47670.0,53.8192,53.8463,53.7559,53.783,47670.0
2023-01-12 15:40:00,59.5,59.53,59.49,59.53,108239.0,53.783,53.8101,53.774,53.8101,108239.0
2023-01-12 15:45:00,59.53,59.53,59.45,59.45,79341.0,53.8101,53.8101,53.7378,53.7378,79341.0
2023-01-12 15:50:00,59.46,59.59,59.45,59.59,117407.0,53.7468,53.8643,53.7378,53.8643,117407.0
2023-01-12 15:55:00,59.59,59.67,59.53,59.63,233073.0,53.8643,53.9367,53.8101,53.9005,233073.0
2023-01-13 09:30:00,59.59,59.65,59.49,59.57,197953.0,53.8643,53.9186,53.774,53.8463,197953.0
2023-01-13 09:35:00,59.56,59.59,59.41,59.47,95439.0,53.8372,53.8643,53.7016,53.7559,95439.0
2023-01-13 09:40:00,59.47,59.57,59.46,59.55,64809.0,53.7559,53.8463,53.7468,53.8282,64809.0
2023-01-13 09:45:00,59.56,59.65,59.54,59.57,55270.0,53.8372,53.9186,53.8192,53.8463,55270.0
2023-01-13 09:50:00,59.57,59.68,59.54,59.65,77321.0,53.8463,53.9457,53.8192,53.9186,77321.0
2023-01-13 09:55:00,59.65,59.66,59.5,59.61,42168.0,53.9186,53.9276,53.783,53.8824,42168.0
2023-01-13 10:00:00,59.6,59.68,59.56,59.62,65590.0,53.8734,53.9457,53.8372,53.8915,65590.0
2023-01-13 10:05:00,59.63,59.7,59.63,59.67,49818.0,53.9005,53.9638,53.9005,53.9367,49818.0
2023-01-13 10:10:00,59.66,59.78,59.64,59.77,54718.0,53.9276,54.0361,53.9095,54.0271,54718.0
2023-01-13 10:15:00,59.77,59.87,59.76,59.87,75024.0,54.0271,54.1174,54.018,54.1174,75024.0
2023-01-13 10:20:00,59.87,59.95,59.86,59.89,55611.0,54.1174,54.1898,54.1084,54.1355,55611.0
2023-01-13 10:25:00,59.9,59.93,59.89,59.92,36546.0,54.1446,54.1717,54.1355,54.1626,36546.0
2023-01-13 10:30:00,59.92,59.95,59.87,59.88,34854.0,54.1626,54.1898,54.1174,54.1265,34854.0
2023-01-13 10:35:00,59.88,59.89,59.82,59.86,21084.0,54.1265,54.1355,54.0722,54.1084,21084.0
2023-01-13 10:40:00,59.86,59.88,59.78,59.8,22341.0,54.1084,54.1265,54.0361,54.0542,22341.0
2023-01-13 10:45:00,59.79,59.87,59.79,59.86,29760.0,54.0451,54.1174,54.0451,54.1084,29760.0
2023-01-13 10:50:00,59.86,59.86,59.78,59.82,24711.0,54.1084,54.1084,54.0361,54.0722,24711.0
2023-01-13 10:55:00,59.82,59.84,59.77,59.78,31931.0,54.0722,54.0903,54.0271,54.0361,31931.0
2023-01-13 11:00:00,59.79,59.81,59.72,59.73,55034.0,54.0451,54.0632,53.9819,53.9909,55034.0
2023-01-13 11:05:00,59.73,59.74,59.65,59.67,74945.0,53.9909,53.9999,53.9186,53.9367,74945.0
2023-01-13 11:10:00,59.66,59.7,59.6,59.7,44147.0,53.9276,53.9638,53.8734,53.9638,44147.0
2023-01-13 11:15:00,59.69,59.7,59.61,59.65,44703.0,53.9547,53.9638,53.8824,53.9186,44703.0
2023-01-13 11:20:00,59.65,59.72,59.59,59.72,47220.0,53.9186,53.9819,53.8643,53.9819,47220.0
2023-01-13 11:25:00,59.72,59.74,59.67,59.67,48129.0,53.9819,53.9999,53.9367,53.9367,48129.0
2023-01-13 11:30:00,59.67,59.69,59.58,59.62,102070.0,53.9367,53.9547,53.8553,53.8915,102070.0
2023-01-13 11:35:00,59.62,59.66,59.57,59.6,21659.0,53.8915,53.9276,53.8463,53.8734,21659.0
2023-01-13 11:40:00,59.6,59.65,59.59,59.63,12406.0,53.8734,53.9186,53.8643,53.9005,12406.0
2023-01-13 11:45:00,59.63,59.64,59.56,59.6,22747.0,53.9005,53.9095,53.8372,53.8734,22747.0
2023-01-13 11:50:00,59.6,59.62,59.58,59.61,20679.0,53.8734,53.8915,53.8553,53.8824,20679.0
2023-01-13 11:55:00,59.61,59.63,59.59,59.61,19651.0,53.8824,53.9005,53.8643,53.8824,19651.0
2023-01-13 12:00:00,59.61,59.62,59.54,59.55,12184.0,53.8824,53.8915,53.8192,53.8282,12184.0
2023-01-13 12:05:00,59.55,59.58,59.52,59.55,13740.0,53.8282,53.8553,53.8011,53.8282,13740.0
2023-01-13 12:10:00,59.55,59.58,59.54,59.58,12367.0,53.8282,53.8553,53.8192,53.8553,12367.0
2023-01-13 12:15:00,59.57,59.61,59.57,59.59,13486.0,53.8463,53.8824,53.8463,53.8643,13486.0
2023-01-13 12:20:00,59.59,59.6,59.55,59.6,17798.0,53.8643,53.8734,53.8282,53.8734,17798.0
2023-01-13 12:25:00,59.6,59.62,59.54,59.56,17028.0,53.8734,53.8915,53.8192,53.8372,17028.0
2023-01-13 12:30:00,59.55,59.55,59.51,59.54,14520.0,53.8282,53.8282,53.792,53.8192,14520.0
2023-01-13 12:35:00,59.54,59.54,59.47,59.48,8104.0,53.8192,53.8192,53.7559,53.7649,8104.0
2023-01-13 12:40:00,59.48,59.52,59.46,59.52,22203.0,53.7649,53.8011,53.7468,53.8011,22203.0
2023-01-13 12:45:00,59.51,59.54,59.5,59.54,20108.0,53.792,53.8192,53.783,53.8192,20108.0
2023-01-13 12:50:00,59.54,59.56,59.51,59.55,21095.0,53.8192,53.8372,53.792,53.8282,21095.0
2023-01-13 12:55:00,59.56,59.58,59.55,59.58,18383.0,53.8372,53.8553,53.8282,53.8553,18383.0
2023-01-13 13:00:00,59.58,59.61,59.58,59.6,14685.0,53.8553,53.8824,53.8553,53.8734,14685.0
2023-01-13 13:05:00,59.6,59.62,59.56,59.61,12413.0,53.8734,53.8915,53.8372,53.8824,12413.0
2023-01-13 13:10:00,59.61,59.63,59.6,59.63,21592.0,53.8824,53.9005,53.8734,53.9005,21592.0
2023-01-13 13:15:00,59.63,59.64,59.58,59.59,16101.0,53.9005,53.9095,53.8553,53.8643,16101.0
2023-01-13 13:20:00,59.58,59.58,59.51,59.55,26839.0,53.8553,53.8553,53.792,53.8282,26839.0
2023-01-13 13:25:00,59.55,59.55,59.5,59.52,14917.0,53.8282,53.8282,53.783,53.8011,14917.0
2023-01-13 13:30:00,59.52,59.55,59.51,59.55,14406.0,53.8011,53.8282,53.792,53.8282,14406.0
2023-01-13 13:35:00,59.55,59.55,59.52,59.54,19722.0,53.8282,53.8282,53.8011,53.8192,19722.0
2023-01-13 13:40:00,59.54,59.61,59.54,59.61,20118.0,53.8192,53.8824,53.8192,53.8824,20118.0
2023-01-13 13:45:00,59.61,59.65,59.6,59.65,25045.0,53.8824,53.9186,53.8734,53.9186,25045.0
2023-01-13 13:50:00,59.65,59.66,59.62,59.63,20334.0,53.9186,53.9276,53.8915,53.9005,20334.0
2023-01-13 13:55:00,59.62,59.69,59.61,59.69,25630.0,53.8915,53.9547,53.8824,53.9547,25630.0
2023-01-13 14:00:00,59.69,59.71,59.63,59.64,22669.0,53.9547,53.9728,53.9005,53.9095,22669.0
2023-01-13 14:05:00,59.64,59.66,59.61,59.62,21425.0,53.9095,53.9276,53.8824,53.8915,21425.0
2023-01-13 14:10:00,59.62,59.65,59.61,59.64,22417.0,53.8915,53.9186,53.8824,53.9095,22417.0
2023-01-13 14:15:00,59.64,59.65,59.63,59.65,15791.0,53.9095,53.9186,53.9005,53.9186,15791.0
2023-01-13 14:20:00,59.65,59.65,59.59,59.61,22889.0,53.9186,53.9186,53.8643,53.8824,22889.0
2023-01-13 14:25:00,59.6,59.64,59.58,59.64,25833.0,53.8734,53.9095,53.8553,53.9095,25833.0
2023-01-13 14:30:00,59.64,59.64,59.59,59.62,18388.0,53.9095,53.9095,53.8643,53.8915,18388.0
2023-01-13 14:35:00,59.62,59.63,59.58,59.63,20305.0,53.8915,53.9005,53.8553,53.9005,20305.0
2023-01-13 14:40:00,59.63,59.63,59.62,59.63,13299.0,53.9005,53.9005,53.8915,53.9005,13299.0
2023-01-13 14:45:00,59.63,59.63,59.56,59.57,25151.0,53.9005,53.9005,53.8372,53.8463,25151.0
2023-01-13 14:50:00,59.57,59.57,59.53,59.55,22637.0,53.8463,53.8463,53.8101,53.8282,22637.0
2023-01-13 14:55:00,59.55,59.58,59.53,59.58,25237.0,53.8282,53.8553,53.8101,53.8553,25237.0
2023-01-13 15:00:00,59.58,59.62,59.57,59.62,17306.0,53.8553,53.8915,53.8463,53.8915,17306.0
2023-01-13 15:05:00,59.62,59.63,59.61,59.63,15601.0,53.8915,53.9005,53.8824,53.9005,15601.0
2023-01-13 15:10:00,59.63,59.64,59.57,59.61,29885.0,53.9005,53.9095,53.8463,53.8824,29885.0
2023-01-13 15:15:00,59.61,59.62,59.59,59.61,46999.0,53.8824,53.8915,53.8643,53.8824,46999.0
2023-01-13 15:20:00,59.61,59.61,59.58,59.59,39040.0,53.8824,53.8824,53.8553,53.8643,39040.0
2023-01-13 15:25:00,59.6,59.61,59.58,59.61,62530.0,53.8734,53.8824,53.8553,53.8824,62530.0
2023-01-13 15:30:00,59.61,59.66,59.59,59.66,65823.0,53.8824,53.9276,53.8643,53.9276,65823.0
2023-01-13 15:35:00,59.65,59.76,59.65,59.72,57026.0,53.9186,54.018,53.9186,53.9819,57026.0
2023-01-13 15:40:00,59.71,59.75,59.69,59.73,40455.0,53.9728,54.009,53.9547,53.9909,40455.0
2023-01-13 15:45:00,59.73,59.74,59.66,59.7,65934.0,53.9909,53.9999,53.9276,53.9638,65934.0
2023-01-13 15:50:00,59.69,59.69,59.6,59.62,90658.0,53.9547,53.9547,53.8734,53.8915,90658.0
2023-01-13 15:55:00,59.61,59.66,59.59,59.61,237060.0,53.8824,53.9276,53.8643,53.8824,237060.0
2023-01-17 09:30:00,59.64,59.84,59.51,59.77,222898.0,53.9095,54.0903,53.792,54.0271,222898.0
2023-01-17 09:35:00,59.77,59.84,59.76,59.83,33697.0,54.0271,54.0903,54.018,54.0813,33697.0
2023-01-17 09:40:00,59.83,59.98,59.81,59.96,107614.0,54.0813,54.2169,54.0632,54.1988,107614.0
2023-01-17 09:45:00,59.97,59.99,59.92,59.98,68516.0,54.2078,54.2259,54.1626,54.2169,68516.0
2023-01-17 09:50:00,59.99,60.12,59.98,60.07,385098.0,54.2259,54.3434,54.2169,54.2982,385098.0
2023-01-17 09:55:00,60.04,60.05,59.91,59.94,24474.0,54.2711,54.2801,54.1536,54.1807,24474.0
2023-01-17 10:00:00,59.95,59.99,59.82,59.92,60618.0,54.1898,54.2259,54.0722,54.1626,60618.0
2023-01-17 10:05:00,59.94,59.96,59.8,59.86,51410.0,54.1807,54.1988,54.0542,54.1084,51410.0
2023-01-17 10:10:00,59.85,59.92,59.82,59.83,27724.0,54.0994,54.1626,54.0722,54.0813,27724.0
2023-01-17 10:15:00,59.84,59.84,59.69,59.71,48738.0,54.0903,54.0903,53.9547,53.9728,48738.0
2023-01-17 10:20:00,59.7,59.74,59.68,59.69,51941.0,53.9638,53.9999,53.9457,53.9547,51941.0
2023-01-17 10:25:00,59.69,59.72,59.62,59.72,14283.0,53.9547,53.9819,53.8915,53.9819,14283.0
2023-01-17 10:30:00,59.7,59.73,59.61,59.67,36394.0,53.9638,53.9909,53.8824,53.9367,36394.0
2023-01-17 10:35:00,59.65,59.66,59.55,59.57,31205.0,53.9186,53.9276,53.8282,53.8463,31205.0
2023-01-17 10:40:00,59.55,59.56,59.47,59.52,28346.0,53.8282,53.8372,53.7559,53.8011,28346.0
2023-01-17 10:45:00,59.53,59.54,59.45,59.54,20351.0,53.8101,53.8192,53.7378,53.8192,20351.0
2023-01-17 10:50:00,59.54,59.57,59.5,59.52,33394.0,53.8192,53.8463,53.783,53.8011,33394.0
2023-01-17 10:55:00,59.52,59.53,59.45,59.51,66388.0,53.8011,53.8101,53.7378,53.792,66388.0
2023-01-17 11:00:00,59.51,59.61,59.5,59.58,43084.0,53.792,53.8824,53.783,53.8553,43084.0
2023-01-17 11:05:00,59.59,59.59,59.53,59.59,22157.0,53.8643,53.8643,53.8101,53.8643,22157.0
2023-01-17 11:10:00,59.58,59.59,59.46,59.49,43253.0,53.8553,53.8643,53.7468,53.774,43253.0
2023-01-17 11:15:00,59.48,59.5,59.37,59.41,32021.0,53.7649,53.783,53.6655,53.7016,32021.0
2023-01-17 11:20:00,59.41,59.41,59.35,59.38,18415.0,53.7016,53.7016,53.6474,53.6745,18415.0
2023-01-17 11:25:00,59.37,59.45,59.37,59.42,25763.0,53.6655,53.7378,53.6655,53.7107,25763.0
2023-01-17 11:30:00,59.43,59.49,59.4,59.42,56642.0,53.7197,53.774,53.6926,53.7107,56642.0
2023-01-17 11:35:00,59.43,59.43,59.35,59.38,57545.0,53.7197,53.7197,53.6474,53.6745,57545.0
2023-01-17 11:40:00,59.39,59.4,59.35,59.4,6827.0,53.6836,53.6926,53.6474,53.6926,6827.0
2023-01-17 11:45:00,59.37,59.44,59.37,59.41,7609.0,53.6655,53.7288,53.6655,53.7016,7609.0
2023-01-17 11:50:00,59.45,59.46,59.4,59.43,11086.0,53.7378,53.7468,53.6926,53.7197,11086.0
2023-01-17 11:55:00,59.43,59.43,59.38,59.41,9650.0,53.7197,53.7197,53.6745,53.7016,9650.0
2023-01-17 12:00:00,59.41,59.45,59.4,59.44,6093.0,53.7016,53.7378,53.6926,53.7288,6093.0
2023-01-17 12:05:00,59.43,59.46,59.43,59.45,8423.0,53.7197,53.7468,53.7197,53.7378,8423.0
2023-01-17 12:10:00,59.45,59.46,59.42,59.45,9192.0,53.7378,53.7468,53.7107,53.7378,9192.0
2023-01-17 12:15:00,59.45,59.47,59.42,59.46,24954.0,53.7378,53.7559,53.7107,53.7468,24954.0
2023-01-17 12:20:00,59.45,59.46,59.42,59.44,12877.0,53.7378,53.7468,53.7107,53.7288,12877.0
2023-01-17 12:25:00,59.43,59.43,59.36,59.38,11422.0,53.7197,53.7197,53.6564,53.6745,11422.0
2023-01-17 12:30:00,59.38,59.41,59.36,59.4,6075.0,53.6745,53.7016,53.6564,53.6926,6075.0
2023-01-17 12:35:00,59.4,59.41,59.36,59.38,12090.0,53.6926,53.7016,53.6564,53.6745,12090.0
2023-01-17 12:40:00,59.38,59.4,59.35,59.39,11905.0,53.6745,53.6926,53.6474,53.6836,11905.0
2023-01-17 12:45:00,59.38,59.39,59.33,59.35,12390.0,53.6745,53.6836,53.6293,53.6474,12390.0
2023-01-17 12:50:00,59.34,59.34,59.31,59.33,13139.0,53.6384,53.6384,53.6112,53.6293,13139.0
2023-01-17 12:55:00,59.33,59.34,59.31,59.32,16788.0,53.6293,53.6384,53.6112,53.6203,16788.0
2023-01-17 13:00:00,59.32,59.37,59.3,59.37,13253.0,53.6203,53.6655,53.6022,53.6655,13253.0
2023-01-17 13:05:00,59.37,59.39,59.35,59.35,10544.0,53.6655,53.6836,53.6474,53.6474,10544.0
2023-01-17 13:10:00,59.36,59.36,59.33,59.34,6103.0,53.6564,53.6564,53.6293,53.6384,6103.0
2023-01-17 13:15:00,59.35,59.36,59.32,59.36,12192.0,53.6474,53.6564,53.6203,53.6564,12192.0
2023-01-17 13:20:00,59.36,59.37,59.33,59.33,8438.0,53.6564,53.6655,53.6293,53.6293,8438.0
2023-01-17 13:25:00,59.33,59.33,59.3,59.33,8528.0,53.6293,53.6293,53.6022,53.6293,8528.0
2023-01-17 13:30:00,59.33,59.36,59.24,59.25,24942.0,53.6293,53.6564,53.548,53.557,24942.0
2023-01-17 13:35:00,59.25,59.29,59.24,59.26,28063.0,53.557,53.5932,53.548,53.5661,28063.0
2023-01-17 13:40:00,59.26,59.3,59.25,59.29,19359.0,53.5661,53.6022,53.557,53.5932,19359.0
2023-01-17 13:45:00,59.29,59.3,59.26,59.29,9994.0,53.5932,53.6022,53.5661,53.5932,9994.0
2023-01-17 13:50:00,59.29,59.31,59.29,59.31,13937.0,53.5932,53.6112,53.5932,53.6112,13937.0
2023-01-17 13:55:00,59.3,59.34,59.3,59.34,7955.0,53.6022,53.6384,53.6022,53.6384,7955.0
2023-01-17 14:00:00,59.33,59.35,59.32,59.35,3521.0,53.6293,53.6474,53.6203,53.6474,3521.0
2023-01-17 14:05:00,59.35,59.36,59.33,59.34,9540.0,53.6474,53.6564,53.6293,53.6384,9540.0
2023-01-17 14:10:00,59.35,59.38,59.32,59.34,22904.0,53.6474,53.6745,53.6203,53.6384,22904.0
2023-01-17 14:15:00,59.34,59.38,59.3,59.38,30811.0,53.6384,53.6745,53.6022,53.6745,30811.0
2023-01-17 14:20:00,59.37,59.39,59.34,59.38,10250.0,53.6655,53.6836,53.6384,53.6745,10250.0
2023-01-17 14:25:00,59.39,59.44,59.36,59.43,11027.0,53.6836,53.7288,53.6564,53.7197,11027.0
2023-01-17 14:30:00,59.43,59.51,59.43,59.48,19097.0,53.7197,53.792,53.7197,53.7649,19097.0
2023-01-17 14:35:00,59.48,59.5,59.47,59.48,8558.0,53.7649,53.783,53.7559,53.7649,8558.0
2023-01-17 14:40:00,59.47,59.49,59.43,59.46,14737.0,53.7559,53.774,53.7197,53.7468,14737.0
2023-01-17 14:45:00,59.46,59.46,59.4,59.41,6037.0,53.7468,53.7468,53.6926,53.7016,6037.0
2023-01-17 14:50:00,59.42,59.43,59.4,59.42,12088.0,53.7107,53.7197,53.6926,53.7107,12088.0
2023-01-17 14:55:00,59.42,59.42,59.35,59.35,22267.0,53.7107,53.7107,53.6474,53.6474,22267.0
2023-01-17 15:00:00,59.35,59.44,59.34,59.43,33557.0,53.6474,53.7288,53.6384,53.7197,33557.0
2023-01-17 15:05:00,59.43,59.44,59.4,59.41,17685.0,53.7197,53.7288,53.6926,53.7016,17685.0
2023-01-17 15:10:00,59.41,59.42,59.39,59.41,23554.0,53.7016,53.7107,53.6836,53.7016,23554.0
2023-01-17 15:15:00,59.41,59.42,59.38,59.41,19743.0,53.7016,53.7107,53.6745,53.7016,19743.0
2023-01-17 15:20:00,59.41,59.45,59.38,59.44,33718.0,53.7016,53.7378,53.6745,53.7288,33718.0
2023-01-17 15:25:00,59.44,59.45,59.37,59.38,19805.0,53.7288,53.7378,53.6655,53.6745,19805.0
2023-01-17 15:30:00,59.38,59.44,59.36,59.43,28011.0,53.6745,53.7288,53.6564,53.7197,28011.0
2023-01-17 15:35:00,59.43,59.48,59.4,59.47,40749.0,53.7197,53.7649,53.6926,53.7559,40749.0
2023-01-17 15:40:00,59.47,59.48,59.42,59.45,32434.0,53.7559,53.7649,53.7107,53.7378,32434.0
2023-01-17 15:45:00,59.45,59.48,59.43,59.48,43205.0,53.7378,53.7649,53.7197,53.7649,43205.0
2023-01-17 15:50:00,59.48,59.5,59.4,59.41,87571.0,53.7649,53.783,53.6926,53.7016,87571.0
2023-01-17 15:55:00,59.41,59.44,59.39,59.41,189327.0,53.7016,53.7288,53.6836,53.7016,189327.0
2023-01-18 09:30:00,60.02,60.12,59.99,60.08,148060.0,54.253,54.3434,54.2259,54.3073,148060.0
2023-01-18 09:35:00,60.06,60.14,60.03,60.11,76423.0,54.2892,54.3615,54.2621,54.3344,76423.0
2023-01-18 09:40:00,60.1,60.14,60.01,60.04,50320.0,54.3253,54.3615,54.244,54.2711,50320.0
2023-01-18 09:45:00,60.03,60.11,59.94,60.07,91517.0,54.2621,54.3344,54.1807,54.2982,91517.0
2023-01-18 09:50:00,60.08,60.13,60.06,60.08,42853.0,54.3073,54.3525,54.2892,54.3073,42853.0
2023-01-18 09:55:00,60.08,60.12,60.07,60.12,25776.0,54.3073,54.3434,54.2982,54.3434,25776.0
2023-01-18 10:00:00,60.12,60.14,59.96,59.99,35427.0,54.3434,54.3615,54.1988,54.2259,35427.0
2023-01-18 10:05:00,59.99,60.0,59.88,59.89,34471.0,54.2259,54.235,54.1265,54.1355,34471.0
2023-01-18 10:10:00,59.88,59.97,59.87,59.92,22975.0,54.1265,54.2078,54.1174,54.1626,22975.0
2023-01-18 10:15:00,59.93,59.97,59.87,59.91,65814.0,54.1717,54.2078,54.1174,54.1536,65814.0
2023-01-18 10:20:00,59.91,59.99,59.91,59.96,22406.0,54.1536,54.2259,54.1536,54.1988,22406.0
2023-01-18 10:25:00,59.97,59.99,59.94,59.94,26561.0,54.2078,54.2259,54.1807,54.1807,26561.0
2023-01-18 10:30:00,59.92,59.96,59.86,59.89,41457.0,54.1626,54.1988,54.1084,54.1355,41457.0
2023-01-18 10:35:00,59.89,59.89,59.75,59.77,36419.0,54.1355,54.1355,54.009,54.0271,36419.0
2023-01-18 10:40:00,59.76,59.84,59.75,59.8,30693.0,54.018,54.0903,54.009,54.0542,30693.0
2023-01-18 10:45:00,59.79,59.87,59.79,59.85,84329.0,54.0451,54.1174,54.0451,54.0994,84329.0
2023-01-18 10:50:00,59.85,59.87,59.78,59.8,94715.0,54.0994,54.1174,54.0361,54.0542,94715.0
2023-01-18 10:55:00,59.79,59.81,59.74,59.8,50570.0,54.0451,54.0632,53.9999,54.0542,50570.0
2023-01-18 11:00:00,59.79,59.81,59.73,59.74,50069.0,54.0451,54.0632,53.9909,53.9999,50069.0
2023-01-18 11:05:00,59.75,59.75,59.63,59.66,69790.0,54.009,54.009,53.9005,53.9276,69790.0
2023-01-18 11:10:00,59.66,59.67,59.62,59.66,73894.0,53.9276,53.9367,53.8915,53.9276,73894.0
2023-01-18 11:15:00,59.66,59.66,59.59,59.61,66501.0,53.9276,53.9276,53.8643,53.8824,66501.0
2023-01-18 11:20:00,59.6,59.61,59.51,59.52,62488.0,53.8734,53.8824,53.792,53.8011,62488.0
2023-01-18 11:25:00,59.52,59.61,59.5,59.51,64473.0,53.8011,53.8824,53.783,53.792,64473.0
2023-01-18 11:30:00,59.51,59.51,59.36,59.42,27346.0,53.792,53.792,53.6564,53.7107,27346.0
2023-01-18 11:35:00,59.43,59.43,59.36,59.37,30976.0,53.7197,53.7197,53.6564,53.6655,30976.0
2023-01-18 11:40:00,59.36,59.37,59.18,59.2,19162.0,53.6564,53.6655,53.4937,53.5118,19162.0
2023-01-18 11:45:00,59.19,59.21,59.15,59.2,16897.0,53.5028,53.5209,53.4666,53.5118,16897.0
2023-01-18 11:50:00,59.2,59.25,59.17,59.23,18072.0,53.5118,53.557,53.4847,53.5389,18072.0
2023-01-18 11:55:00,59.23,59.24,59.2,59.23,24185.0,53.5389,53.548,53.5118,53.5389,24185.0
2023-01-18 12:00:00,59.23,59.27,59.17,59.19,25965.0,53.5389,53.5751,53.4847,53.5028,25965.0
2023-01-18 12:05:00,59.2,59.21,59.12,59.14,21076.0,53.5118,53.5209,53.4395,53.4576,21076.0
2023-01-18 12:10:00,59.14,59.16,59.06,59.06,23820.0,53.4576,53.4757,53.3853,53.3853,23820.0
2023-01-18 12:15:00,59.06,59.08,58.98,59.03,31846.0,53.3853,53.4033,53.313,53.3582,31846.0
2023-01-18 12:20:00,59.03,59.03,58.9,58.9,29673.0,53.3582,53.3582,53.2406,53.2406,29673.0
2023-01-18 12:25:00,58.9,58.9,58.78,58.79,45573.0,53.2406,53.2406,53.1322,53.1412,45573.0
2023-01-18 12:30:00,58.79,58.83,58.76,58.8,38727.0,53.1412,53.1774,53.1141,53.1503,38727.0
2023-01-18 12:35:00,58.8,58.82,58.78,58.78,13417.0,53.1503,53.1683,53.1322,53.1322,13417.0
2023-01-18 12:40:00,58.77,58.78,58.72,58.74,19938.0,53.1231,53.1322,53.0779,53.096,19938.0
2023-01-18 12:45:00,58.74,58.75,58.7,58.74,50285.0,53.096,53.1051,53.0599,53.096,50285.0
2023-01-18 12:50:00,58.75,58.75,58.68,58.7,22178.0,53.1051,53.1051,53.0418,53.0599,22178.0
2023-01-18 12:55:00,58.7,58.73,58.66,58.72,31475.0,53.0599,53.087,53.0237,53.0779,31475.0
2023-01-18 13:00:00,58.72,58.73,58.65,58.67,29560.0,53.0779,53.087,53.0147,53.0327,29560.0
2023-01-18 13:05:00,58.67,58.68,58.63,58.64,17453.0,53.0327,53.0418,52.9966,53.0056,17453.0
2023-01-18 13:10:00,58.63,58.65,58.59,58.62,17815.0,52.9966,53.0147,52.9604,52.9875,17815.0
2023-01-18 13:15:00,58.62,58.62,58.53,58.55,24122.0,52.9875,52.9875,52.9062,52.9243,24122.0
2023-01-18 13:20:00,58.55,58.55,58.49,58.52,29076.0,52.9243,52.9243,52.87,52.8972,29076.0
2023-01-18 13:25:00,58.51,58.55,58.49,58.53,35074.0,52.8881,52.9243,52.87,52.9062,35074.0
2023-01-18 13:30:00,58.52,58.6,58.5,58.51,56318.0,52.8972,52.9695,52.8791,52.8881,56318.0
2023-01-18 13:35:00,58.51,58.56,58.48,58.54,35060.0,52.8881,52.9333,52.861,52.9152,35060.0
2023-01-18 13:40:00,58.54,58.66,58.53,58.65,24469.0,52.9152,53.0237,52.9062,53.0147,24469.0
2023-01-18 13:45:00,58.65,58.68,58.64,58.66,27237.0,53.0147,53.0418,53.0056,53.0237,27237.0
2023-01-18 13:50:00,58.65,58.67,58.61,58.63,19856.0,53.0147,53.0327,52.9785,52.9966,19856.0
2023-01-18 13:55:00,58.63,58.63,58.58,58.59,20139.0,52.9966,52.9966,52.9514,52.9604,20139.0
2023-01-18 14:00:00,58.59,58.65,58.55,58.65,29393.0,52.9604,53.0147,52.9243,53.0147,29393.0
2023-01-18 14:05:00,58.64,58.67,58.58,58.65,22742.0,53.0056,53.0327,52.9514,53.0147,22742.0
2023-01-18 14:10:00,58.65,58.68,58.61,58.62,37865.0,53.0147,53.0418,52.9785,52.9875,37865.0
2023-01-18 14:15:00,58.62,58.62,58.54,58.57,34439.0,52.9875,52.9875,52.9152,52.9424,34439.0
2023-01-18 14:20:00,58.57,58.68,58.56,58.67,20484.0,52.9424,53.0418,52.9333,53.0327,20484.0
2023-01-18 14:25:00,58.68,58.75,58.67,58.75,24516.0,53.0418,53.1051,53.0327,53.1051,24516.0
2023-01-18 14:30:00,58.74,58.77,58.65,58.66,34335.0,53.096,53.1231,53.0147,53.0237,34335.0
2023-01-18 14:35:00,58.65,58.65,58.58,58.59,36985.0,53.0147,53.0147,52.9514,52.9604,36985.0
2023-01-18 14:40:00,58.59,58.61,58.58,58.58,31509.0,52.9604,52.9785,52.9514,52.9514,31509.0
2023-01-18 14:45:00,58.59,58.6,58.57,58.58,40000.0,52.9604,52.9695,52.9424,52.9514,40000.0
2023-01-18 14:50:00,58.58,58.58,58.49,58.5,30093.0,52.9514,52.9514,52.87,52.8791,30093.0
2023-01-18 14:55:00,58.51,58.52,58.46,58.51,34506.0,52.8881,52.8972,52.8429,52.8881,34506.0
2023-01-18 15:00:00,58.5,58.5,58.34,58.36,33959.0,52.8791,52.8791,52.7345,52.7525,33959.0
2023-01-18 15:05:00,58.35,58.43,58.32,58.43,33212.0,52.7435,52.8158,52.7164,52.8158,33212.0
2023-01-18 15:10:00,58.42,58.51,58.41,58.49,42768.0,52.8068,52.8881,52.7977,52.87,42768.0
2023-01-18 15:15:00,58.5,58.51,58.44,58.47,22286.0,52.8791,52.8881,52.8248,52.852,22286.0
2023-01-18 15:20:00,58.47,58.49,58.45,58.45,49619.0,52.852,52.87,52.8339,52.8339,49619.0
2023-01-18 15:25:00,58.46,58.48,58.43,58.45,68002.0,52.8429,52.861,52.8158,52.8339,68002.0
2023-01-18 15:30:00,58.44,58.46,58.41,58.45,64507.0,52.8248,52.8429,52.7977,52.8339,64507.0
2023-01-18 15:35:00,58.44,58.48,58.42,58.43,61040.0,52.8248,52.861,52.8068,52.8158,61040.0
2023-01-18 15:40:00,58.43,58.43,58.34,58.42,124212.0,52.8158,52.8158,52.7345,52.8068,124212.0
2023-01-18 15:45:00,58.43,58.47,58.41,58.42,76415.0,52.8158,52.852,52.7977,52.8068,76415.0
2023-01-18 15:50:00,58.42,58.44,58.37,58.43,158349.0,52.8068,52.8248,52.7616,52.8158,158349.0
2023-01-18 15:55:00,58.43,58.45,58.36,58.37,294119.0,52.8158,52.8339,52.7525,52.7616,294119.0
2023-01-19 09:30:00,58.35,58.5,58.3,58.46,131873.0,52.7435,52.8791,52.6983,52.8429,131873.0
2023-01-19 09:35:00,58.45,58.52,58.4,58.44,57643.0,52.8339,52.8972,52.7887,52.8248,57643.0
2023-01-19 09:40:00,58.45,58.58,58.41,58.52,78064.0,52.8339,52.9514,52.7977,52.8972,78064.0
2023-01-19 09:45:00,58.53,58.61,58.52,58.55,40833.0,52.9062,52.9785,52.8972,52.9243,40833.0
2023-01-19 09:50:00,58.55,58.69,58.52,58.53,46699.0,52.9243,53.0508,52.8972,52.9062,46699.0
2023-01-19 09:55:00,58.53,58.65,58.51,58.6,31573.0,52.9062,53.0147,52.8881,52.9695,31573.0
2023-01-19 10:00:00,58.6,58.65,58.49,58.5,44385.0,52.9695,53.0147,52.87,52.8791,44385.0
2023-01-19 10:05:00,58.51,58.65,58.5,58.64,37323.0,52.8881,53.0147,52.8791,53.0056,37323.0
2023-01-19 10:10:00,58.64,58.65,58.49,58.54,54208.0,53.0056,53.0147,52.87,52.9152,54208.0
2023-01-19 10:15:00,58.55,58.69,58.54,58.67,21040.0,52.9243,53.0508,52.9152,53.0327,21040.0
2023-01-19 10:20:00,58.67,58.72,58.65,58.71,33376.0,53.0327,53.0779,53.0147,53.0689,33376.0
2023-01-19 10:25:00,58.71,58.73,58.65,58.68,25163.0,53.0689,53.087,53.0147,53.0418,25163.0
2023-01-19 10:30:00,58.68,58.72,58.65,58.67,22647.0,53.0418,53.0779,53.0147,53.0327,22647.0
2023-01-19 10:35:00,58.68,58.73,58.63,58.63,26597.0,53.0418,53.087,52.9966,52.9966,26597.0
2023-01-19 10:40:00,58.62,58.67,58.61,58.62,30053.0,52.9875,53.0327,52.9785,52.9875,30053.0
2023-01-19 10:45:00,58.62,58.63,58.54,58.55,26346.0,52.9875,52.9966,52.9152,52.9243,26346.0
2023-01-19 10:50:00,58.54,58.55,58.46,58.47,17573.0,52.9152,52.9243,52.8429,52.852,17573.0
2023-01-19 10:55:00,58.47,58.48,58.4,58.44,37196.0,52.852,52.861,52.7887,52.8248,37196.0
2023-01-19 11:00:00,58.43,58.53,58.37,58.39,48367.0,52.8158,52.9062,52.7616,52.7796,48367.0
2023-01-19 11:05:00,58.4,58.52,58.4,58.49,37914.0,52.7887,52.8972,52.7887,52.87,37914.0
2023-01-19 11:10:00,58.5,58.54,58.47,58.5,42031.0,52.8791,52.9152,52.852,52.8791,42031.0
2023-01-19 11:15:00,58.5,58.56,58.41,58.41,53658.0,52.8791,52.9333,52.7977,52.7977,53658.0
2023-01-19 11:20:00,58.4,58.42,58.33,58.36,30582.0,52.7887,52.8068,52.7254,52.7525,30582.0
2023-01-19 11:25:00,58.36,58.42,58.35,58.38,36136.0,52.7525,52.8068,52.7435,52.7706,36136.0
2023-01-19 11:30:00,58.37,58.41,58.34,58.4,62600.0,52.7616,52.7977,52.7345,52.7887,62600.0
2023-01-19 11:35:00,58.41,58.42,58.29,58.34,40102.0,52.7977,52.8068,52.6893,52.7345,40102.0
2023-01-19 11:40:00,58.33,58.34,58.19,58.19,8434.0,52.7254,52.7345,52.5989,52.5989,8434.0
2023-01-19 11:45:00,58.2,58.25,58.15,58.25,9727.0,52.6079,52.6531,52.5627,52.6531,9727.0
2023-01-19 11:50:00,58.25,58.33,58.24,58.32,15013.0,52.6531,52.7254,52.6441,52.7164,15013.0
2023-01-19 11:55:00,58.31,58.37,58.3,58.32,22269.0,52.7073,52.7616,52.6983,52.7164,22269.0
2023-01-19 12:00:00,58.33,58.49,58.32,58.47,22572.0,52.7254,52.87,52.7164,52.852,22572.0
2023-01-19 12:05:00,58.45,58.54,58.44,58.53,27846.0,52.8339,52.9152,52.8248,52.9062,27846.0
2023-01-19 12:10:00,58.54,58.68,58.54,58.67,27121.0,52.9152,53.0418,52.9152,53.0327,27121.0
2023-01-19 12:15:00,58.66,58.72,58.66,58.71,15887.0,53.0237,53.0779,53.0237,53.0689,15887.0
2023-01-19 12:20:00,58.72,58.74,58.67,58.69,19400.0,53.0779,53.096,53.0327,53.0508,19400.0
2023-01-19 12:25:00,58.71,58.74,58.67,58.69,10861.0,53.0689,53.096,53.0327,53.0508,10861.0
2023-01-19 12:30:00,58.69,58.69,58.62,58.65,18394.0,53.0508,53.0508,52.9875,53.0147,18394.0
2023-01-19 12:35:00,58.65,58.69,58.65,58.65,9452.0,53.0147,53.0508,53.0147,53.0147,9452.0
2023-01-19 12:40:00,58.66,58.67,58.62,58.64,13407.0,53.0237,53.0327,52.9875,53.0056,13407.0
2023-01-19 12:45:00,58.63,58.67,58.62,58.63,10972.0,52.9966,53.0327,52.9875,52.9966,10972.0
2023-01-19 12:50:00,58.63,58.65,58.62,58.64,3931.0,52.9966,53.0147,52.9875,53.0056,3931.0
2023-01-19 12:55:00,58.63,58.73,58.63,58.73,19445.0,52.9966,53.087,52.9966,53.087,19445.0
2023-01-19 13:00:00,58.74,58.82,58.71,58.79,17382.0,53.096,53.1683,53.0689,53.1412,17382.0
2023-01-19 13:05:00,58.79,58.79,58.73,58.77,10289.0,53.1412,53.1412,53.087,53.1231,10289.0
2023-01-19 13:10:00,58.76,58.8,58.74,58.8,9882.0,53.1141,53.1503,53.096,53.1503,9882.0
2023-01-19 13:15:00,58.8,58.82,58.76,58.81,13921.0,53.1503,53.1683,53.1141,53.1593,13921.0
2023-01-19 13:20:00,58.81,58.84,58.77,58.78,17362.0,53.1593,53.1864,53.1231,53.1322,17362.0
2023-01-19 13:25:00,58.77,58.78,58.74,58.78,11507.0,53.1231,53.1322,53.096,53.1322,11507.0
2023-01-19 13:30:00,58.78,58.85,58.78,58.84,16706.0,53.1322,53.1954,53.1322,53.1864,16706.0
2023-01-19 13:35:00,58.85,58.94,58.84,58.93,19157.0,53.1954,53.2768,53.1864,53.2678,19157.0
2023-01-19 13:40:00,58.94,58.96,58.85,58.86,15719.0,53.2768,53.2949,53.1954,53.2045,15719.0
2023-01-19 13:45:00,58.86,58.89,58.84,58.87,19391.0,53.2045,53.2316,53.1864,53.2135,19391.0
2023-01-19 13:50:00,58.87,58.94,58.86,58.92,14054.0,53.2135,53.2768,53.2045,53.2587,14054.0
2023-01-19 13:55:00,58.93,58.97,58.92,58.97,12684.0,53.2678,53.3039,53.2587,53.3039,12684.0
2023-01-19 14:00:00,58.96,59.02,58.94,59.01,32980.0,53.2949,53.3491,53.2768,53.3401,32980.0
2023-01-19 14:05:00,59.01,59.01,58.96,59.0,19163.0,53.3401,53.3401,53.2949,53.331,19163.0
2023-01-19 14:10:00,58.99,59.05,58.94,59.05,21030.0,53.322,53.3762,53.2768,53.3762,21030.0
2023-01-19 14:15:00,59.05,59.06,59.0,59.03,43281.0,53.3762,53.3853,53.331,53.3582,43281.0
2023-01-19 14:20:00,59.03,59.09,59.0,59.08,9945.0,53.3582,53.4124,53.331,53.4033,9945.0
2023-01-19 14:25:00,59.07,59.07,59.01,59.02,7562.0,53.3943,53.3943,53.3401,53.3491,7562.0
2023-01-19 14:30:00,59.02,59.02,58.97,59.0,18376.0,53.3491,53.3491,53.3039,53.331,18376.0
2023-01-19 14:35:00,59.0,59.07,58.99,59.05,18752.0,53.331,53.3943,53.322,53.3762,18752.0
2023-01-19 14:40:00,59.05,59.05,59.02,59.04,14962.0,53.3762,53.3762,53.3491,53.3672,14962.0
2023-01-19 14:45:00,59.04,59.08,59.03,59.07,15598.0,53.3672,53.4033,53.3582,53.3943,15598.0
2023-01-19 14:50:00,59.08,59.09,59.05,59.06,13777.0,53.4033,53.4124,53.3762,53.3853,13777.0
2023-01-19 14:55:00,59.05,59.11,59.04,59.08,23825.0,53.3762,53.4305,53.3672,53.4033,23825.0
2023-01-19 15:00:00,59.08,59.09,59.06,59.08,10499.0,53.4033,53.4124,53.3853,53.4033,10499.0
2023-01-19 15:05:00,59.08,59.09,59.04,59.09,22586.0,53.4033,53.4124,53.3672,53.4124,22586.0
2023-01-19 15:10:00,59.1,59.1,59.04,59.09,29042.0,53.4214,53.4214,53.3672,53.4124,29042.0
2023-01-19 15:15:00,59.1,59.16,59.09,59.16,49924.0,53.4214,53.4757,53.4124,53.4757,49924.0
2023-01-19 15:20:00,59.16,59.19,59.12,59.14,96366.0,53.4757,53.5028,53.4395,53.4576,96366.0
2023-01-19 15:25:00,59.12,59.21,59.12,59.17,34472.0,53.4395,53.5209,53.4395,53.4847,34472.0
2023-01-19 15:30:00,59.16,59.16,59.09,59.14,25649.0,53.4757,53.4757,53.4124,53.4576,25649.0
2023-01-19 15:35:00,59.14,59.21,59.11,59.19,145398.0,53.4576,53.5209,53.4305,53.5028,145398.0
2023-01-19 15:40:00,59.19,59.19,59.09,59.1,101287.0,53.5028,53.5028,53.4124,53.4214,101287.0
2023-01-19 15:45:00,59.11,59.13,59.08,59.1,70478.0,53.4305,53.4485,53.4033,53.4214,70478.0
2023-01-19 15:50:00,59.09,59.12,59.04,59.06,96232.0,53.4124,53.4395,53.3672,53.3853,96232.0
2023-01-19 15:55:00,59.07,59.16,59.06,59.12,217701.0,53.3943,53.4757,53.3853,53.4395,217701.0
2023-01-20 09:30:00,58.49,58.54,58.33,58.35,210524.0,52.87,52.9152,52.7254,52.7435,210524.0
2023-01-20 09:35:00,58.35,58.39,58.15,58.21,156565.0,52.7435,52.7796,52.5627,52.6169,156565.0
2023-01-20 09:40:00,58.22,58.43,58.19,58.39,148954.0,52.626,52.8158,52.5989,52.7796,148954.0
2023-01-20 09:45:00,58.4,58.43,58.31,58.32,76884.0,52.7887,52.8158,52.7073,52.7164,76884.0
2023-01-20 09:50:00,58.33,58.42,58.31,58.33,81558.0,52.7254,52.8068,52.7073,52.7254,81558.0
2023-01-20 09:55:00,58.34,58.54,58.32,58.48,77547.0,52.7345,52.9152,52.7164,52.861,77547.0
2023-01-20 10:00:00,58.5,58.61,58.46,58.57,46699.0,52.8791,52.9785,52.8429,52.9424,46699.0
2023-01-20 10:05:00,58.59,58.7,58.55,58.7,35626.0,52.9604,53.0599,52.9243,53.0599,35626.0
2023-01-20 10:10:00,58.7,58.73,58.61,58.65,48949.0,53.0599,53.087,52.9785,53.0147,48949.0
2023-01-20 10:15:00,58.64,58.64,58.53,58.6,42393.0,53.0056,53.0056,52.9062,52.9695,42393.0
2023-01-20 10:20:00,58.59,58.62,58.57,58.61,37713.0,52.9604,52.9875,52.9424,52.9785,37713.0
2023-01-20 10:25:00,58.61,58.68,58.6,58.65,34344.0,52.9785,53.0418,52.9695,53.0147,34344.0
2023-01-20 10:30:00,58.65,58.69,58.59,58.62,72397.0,53.0147,53.0508,52.9604,52.9875,72397.0
2023-01-20 10:35:00,58.62,58.62,58.51,58.51,35461.0,52.9875,52.9875,52.8881,52.8881,35461.0
2023-01-20 10:40:00,58.52,58.58,58.47,58.51,38892.0,52.8972,52.9514,52.852,52.8881,38892.0
2023-01-20 10:45:00,58.51,58.52,58.4,58.44,32666.0,52.8881,52.8972,52.7887,52.8248,32666.0
2023-01-20 10:50:00,58.43,58.46,58.39,58.45,48373.0,52.8158,52.8429,52.7796,52.8339,48373.0
2023-01-20 10:55:00,58.44,58.48,58.42,58.47,31302.0,52.8248,52.861,52.8068,52.852,31302.0
2023-01-20 11:00:00,58.47,58.52,58.44,58.52,30309.0,52.852,52.8972,52.8248,52.8972,30309.0
2023-01-20 11:05:00,58.5,58.58,58.49,58.56,32527.0,52.8791,52.9514,52.87,52.9333,32527.0
2023-01-20 11:10:00,58.56,58.62,58.55,58.61,44613.0,52.9333,52.9875,52.9243,52.9785,44613.0
2023-01-20 11:15:00,58.62,58.65,58.56,58.56,43208.0,52.9875,53.0147,52.9333,52.9333,43208.0
2023-01-20 11:20:00,58.57,58.61,58.53,58.57,67391.0,52.9424,52.9785,52.9062,52.9424,67391.0
2023-01-20 11:25:00,58.56,58.63,58.54,58.62,37686.0,52.9333,52.9966,52.9152,52.9875,37686.0
2023-01-20 11:30:00,58.63,58.67,58.57,58.58,46048.0,52.9966,53.0327,52.9424,52.9514,46048.0
2023-01-20 11:35:00,58.57,58.6,58.56,58.59,33016.0,52.9424,52.9695,52.9333,52.9604,33016.0
2023-01-20 11:40:00,58.59,58.59,58.54,58.55,18434.0,52.9604,52.9604,52.9152,52.9243,18434.0
2023-01-20 11:45:00,58.55,58.59,58.55,58.55,15128.0,52.9243,52.9604,52.9243,52.9243,15128.0
2023-01-20 11:50:00,58.55,58.55,58.49,58.49,17994.0,52.9243,52.9243,52.87,52.87,17994.0
2023-01-20 11:55:00,58.49,58.49,58.4,58.41,38363.0,52.87,52.87,52.7887,52.7977,38363.0
2023-01-20 12:00:00,58.41,58.49,58.4,58.47,20850.0,52.7977,52.87,52.7887,52.852,20850.0
2023-01-20 12:05:00,58.47,58.47,58.42,58.46,21442.0,52.852,52.852,52.8068,52.8429,21442.0
2023-01-20 12:10:00,58.46,58.5,58.45,58.49,24096.0,52.8429,52.8791,52.8339,52.87,24096.0
2023-01-20 12:15:00,58.49,58.51,58.47,58.49,18633.0,52.87,52.8881,52.852,52.87,18633.0
2023-01-20 12:20:00,58.49,58.5,58.45,58.48,22750.0,52.87,52.8791,52.8339,52.861,22750.0
2023-01-20 12:25:00,58.48,58.5,58.46,58.46,17247.0,52.861,52.8791,52.8429,52.8429,17247.0
2023-01-20 12:30:00,58.47,58.52,58.45,58.5,41075.0,52.852,52.8972,52.8339,52.8791,41075.0
2023-01-20 12:35:00,58.51,58.51,58.47,58.48,11328.0,52.8881,52.8881,52.852,52.861,11328.0
2023-01-20 12:40:00,58.49,58.53,58.48,58.51,55620.0,52.87,52.9062,52.861,52.8881,55620.0
2023-01-20 12:45:00,58.51,58.51,58.46,58.47,20463.0,52.8881,52.8881,52.8429,52.852,20463.0
2023-01-20 12:50:00,58.47,58.51,58.46,58.49,18006.0,52.852,52.8881,52.8429,52.87,18006.0
2023-01-20 12:55:00,58.5,58.52,58.48,58.5,11761.0,52.8791,52.8972,52.861,52.8791,11761.0
2023-01-20 13:00:00,58.51,58.56,58.5,58.52,24822.0,52.8881,52.9333,52.8791,52.8972,24822.0
2023-01-20 13:05:00,58.52,58.53,58.46,58.47,21931.0,52.8972,52.9062,52.8429,52.852,21931.0
2023-01-20 13:10:00,58.46,58.52,58.4,58.51,40720.0,52.8429,52.8972,52.7887,52.8881,40720.0
2023-01-20 13:15:00,58.51,58.54,58.43,58.44,29741.0,52.8881,52.9152,52.8158,52.8248,29741.0
2023-01-20 13:20:00,58.43,58.47,58.42,58.46,21272.0,52.8158,52.852,52.8068,52.8429,21272.0
2023-01-20 13:25:00,58.46,58.48,58.44,58.47,12136.0,52.8429,52.861,52.8248,52.852,12136.0
2023-01-20 13:30:00,58.47,58.5,58.46,58.48,10944.0,52.852,52.8791,52.8429,52.861,10944.0
2023-01-20 13:35:00,58.48,58.51,58.47,58.48,18320.0,52.861,52.8881,52.852,52.861,18320.0
2023-01-20 13:40:00,58.48,58.49,58.44,58.47,10502.0,52.861,52.87,52.8248,52.852,10502.0
2023-01-20 13:45:00,58.46,58.6,58.45,58.59,34910.0,52.8429,52.9695,52.8339,52.9604,34910.0
2023-01-20 13:50:00,58.59,58.6,58.53,58.55,15188.0,52.9604,52.9695,52.9062,52.9243,15188.0
2023-01-20 13:55:00,58.55,58.6,58.53,58.6,19471.0,52.9243,52.9695,52.9062,52.9695,19471.0
2023-01-20 14:00:00,58.6,58.61,58.57,58.61,12994.0,52.9695,52.9785,52.9424,52.9785,12994.0
2023-01-20 14:05:00,58.62,58.67,58.61,58.67,13089.0,52.9875,53.0327,52.9785,53.0327,13089.0
2023-01-20 14:10:00,58.66,58.72,58.65,58.69,38422.0,53.0237,53.0779,53.0147,53.0508,38422.0
2023-01-20 14:15:00,58.68,58.68,58.62,58.62,10010.0,53.0418,53.0418,52.9875,52.9875,10010.0
2023-01-20 14:20:00,58.62,58.68,58.6,58.65,37097.0,52.9875,53.0418,52.9695,53.0147,37097.0
2023-01-20 14:25:00,58.65,58.67,58.62,58.66,28495.0,53.0147,53.0327,52.9875,53.0237,28495.0
2023-01-20 14:30:00,58.66,58.7,58.66,58.69,18913.0,53.0237,53.0599,53.0237,53.0508,18913.0
2023-01-20 14:35:00,58.69,58.7,58.66,58.7,15684.0,53.0508,53.0599,53.0237,53.0599,15684.0
2023-01-20 14:40:00,58.69,58.77,58.68,58.76,90208.0,53.0508,53.1231,53.0418,53.1141,90208.0
2023-01-20 14:45:00,58.75,58.81,58.74,58.77,60235.0,53.1051,53.1593,53.096,53.1231,60235.0
2023-01-20 14:50:00,58.77,58.77,58.74,58.76,27654.0,53.1231,53.1231,53.096,53.1141,27654.0
2023-01-20 14:55:00,58.75,58.77,58.74,58.77,14995.0,53.1051,53.1231,53.096,53.1231,14995.0
2023-01-20 15:00:00,58.77,58.81,58.76,58.77,15937.0,53.1231,53.1593,53.1141,53.1231,15937.0
2023-01-20 15:05:00,58.76,58.77,58.73,58.74,17442.0,53.1141,53.1231,53.087,53.096,17442.0
2023-01-20 15:10:00,58.73,58.78,58.71,58.77,16830.0,53.087,53.1322,53.0689,53.1231,16830.0
2023-01-20 15:15:00,58.78,58.86,58.77,58.83,52930.0,53.1322,53.2045,53.1231,53.1774,52930.0
2023-01-20 15:20:00,58.84,58.84,58.76,58.8,41315.0,53.1864,53.1864,53.1141,53.1503,41315.0
2023-01-20 15:25:00,58.8,58.84,58.78,58.83,37587.0,53.1503,53.1864,53.1322,53.1774,37587.0
2023-01-20 15:30:00,58.84,58.86,58.82,58.86,57169.0,53.1864,53.2045,53.1683,53.2045,57169.0
2023-01-20 15:35:00,58.86,58.88,58.83,58.87,79477.0,53.2045,53.2226,53.1774,53.2135,79477.0
2023-01-20 15:40:00,58.87,58.88,58.81,58.84,43024.0,53.2135,53.2226,53.1593,53.1864,43024.0
2023-01-20 15:45:00,58.83,58.9,58.82,58.9,55211.0,53.1774,53.2406,53.1683,53.2406,55211.0
2023-01-20 15:50:00,58.89,58.97,58.85,58.96,152703.0,53.2316,53.3039,53.1954,53.2949,152703.0
2023-01-20 15:55:00,58.96,58.99,58.88,58.89,179836.0,53.2949,53.322,53.2226,53.2316,179836.0
2023-01-23 09:30:00,58.37,58.51,58.35,58.45,158064.0,52.7616,52.8881,52.7435,52.8339,158064.0
2023-01-23 09:35:00,58.46,58.55,58.46,58.48,60541.0,52.8429,52.9243,52.8429,52.861,60541.0
2023-01-23 09:40:00,58.48,58.49,58.38,58.41,65408.0,52.861,52.87,52.7706,52.7977,65408.0
2023-01-23 09:45:00,58.41,58.52,58.39,58.48,64236.0,52.7977,52.8972,52.7796,52.861,64236.0
2023-01-23 09:50:00,58.48,58.62,58.44,58.61,45621.0,52.861,52.9875,52.8248,52.9785,45621.0
2023-01-23 09:55:00,58.6,58.62,58.45,58.48,32707.0,52.9695,52.9875,52.8339,52.861,32707.0
2023-01-23 10:00:00,58.48,58.52,58.46,58.48,39887.0,52.861,52.8972,52.8429,52.861,39887.0
2023-01-23 10:05:00,58.47,58.5,58.41,58.45,48304.0,52.852,52.8791,52.7977,52.8339,48304.0
2023-01-23 10:10:00,58.44,58.51,58.42,58.48,99150.0,52.8248,52.8881,52.8068,52.861,99150.0
2023-01-23 10:15:00,58.47,58.48,58.41,58.46,36862.0,52.852,52.861,52.7977,52.8429,36862.0
2023-01-23 10:20:00,58.46,58.54,58.44,58.54,36961.0,52.8429,52.9152,52.8248,52.9152,36961.0
2023-01-23 10:25:00,58.55,58.56,58.51,58.52,49186.0,52.9243,52.9333,52.8881,52.8972,49186.0
2023-01-23 10:30:00,58.52,58.56,58.48,58.54,33620.0,52.8972,52.9333,52.861,52.9152,33620.0
2023-01-23 10:35:00,58.53,58.54,58.46,58.51,71145.0,52.9062,52.9152,52.8429,52.8881,71145.0
2023-01-23 10:40:00,58.52,58.53,58.47,58.49,28797.0,52.8972,52.9062,52.852,52.87,28797.0
2023-01-23 10:45:00,58.49,58.58,58.48,58.58,47297.0,52.87,52.9514,52.861,52.9514,47297.0
2023-01-23 10:50:00,58.58,58.66,58.56,58.65,45070.0,52.9514,53.0237,52.9333,53.0147,45070.0
2023-01-23 10:55:00,58.66,58.83,58.66,58.8,53406.0,53.0237,53.1774,53.0237,53.1503,53406.0
2023-01-23 11:00:00,58.8,58.83,58.72,58.8,55508.0,53.1503,53.1774,53.0779,53.1503,55508.0
2023-01-23 11:05:00,58.79,58.81,58.74,58.76,41787.0,53.1412,53.1593,53.096,53.1141,41787.0
2023-01-23 11:10:00,58.76,58.78,58.72,58.72,16700.0,53.1141,53.1322,53.0779,53.0779,16700.0
2023-01-23 11:15:00,58.73,58.74,58.63,58.74,25082.0,53.087,53.096,52.9966,53.096,25082.0
2023-01-23 11:20:00,58.74,58.8,58.71,58.79,34092.0,53.096,53.1503,53.0689,53.1412,34092.0
2023-01-23 11:25:00,58.79,58.79,58.71,58.73,24473.0,53.1412,53.1412,53.0689,53.087,24473.0
2023-01-23 11:30:00,58.73,58.76,58.67,58.7,89992.0,53.087,53.1141,53.0327,53.0599,89992.0
2023-01-23 11:35:00,58.71,58.72,58.63,58.64,24647.0,53.0689,53.0779,52.9966,53.0056,24647.0
2023-01-23 11:40:00,58.64,58.64,58.57,58.6,18553.0,53.0056,53.0056,52.9424,52.9695,18553.0
2023-01-23 11:45:00,58.59,58.61,58.57,58.57,12961.0,52.9604,52.9785,52.9424,52.9424,12961.0
2023-01-23 11:50:00,58.59,58.63,58.57,58.62,16322.0,52.9604,52.9966,52.9424,52.9875,16322.0
2023-01-23 11:55:00,58.62,58.66,58.61,58.64,14083.0,52.9875,53.0237,52.9785,53.0056,14083.0
2023-01-23 12:00:00,58.64,58.66,58.62,58.66,9728.0,53.0056,53.0237,52.9875,53.0237,9728.0
2023-01-23 12:05:00,58.65,58.66,58.56,58.56,11793.0,53.0147,53.0237,52.9333,52.9333,11793.0
2023-01-23 12:10:00,58.55,58.6,58.54,58.59,15649.0,52.9243,52.9695,52.9152,52.9604,15649.0
2023-01-23 12:15:00,58.59,58.61,58.56,58.61,10762.0,52.9604,52.9785,52.9333,52.9785,10762.0
2023-01-23 12:20:00,58.6,58.62,58.58,58.61,15046.0,52.9695,52.9875,52.9514,52.9785,15046.0
2023-01-23 12:25:00,58.61,58.67,58.6,58.62,38116.0,52.9785,53.0327,52.9695,52.9875,38116.0
2023-01-23 12:30:00,58.62,58.67,58.62,58.67,18016.0,52.9875,53.0327,52.9875,53.0327,18016.0
2023-01-23 12:35:00,58.67,58.71,58.67,58.7,16720.0,53.0327,53.0689,53.0327,53.0599,16720.0
2023-01-23 12:40:00,58.71,58.71,58.68,58.69,12596.0,53.0689,53.0689,53.0418,53.0508,12596.0
2023-01-23 12:45:00,58.68,58.69,58.67,58.67,10001.0,53.0418,53.0508,53.0327,53.0327,10001.0
2023-01-23 12:50:00,58.67,58.74,58.64,58.73,19434.0,53.0327,53.096,53.0056,53.087,19434.0
2023-01-23 12:55:00,58.73,58.74,58.7,58.71,7840.0,53.087,53.096,53.0599,53.0689,7840.0
2023-01-23 13:00:00,58.7,58.72,58.69,58.7,11860.0,53.0599,53.0779,53.0508,53.0599,11860.0
2023-01-23 13:05:00,58.69,58.69,58.64,58.67,19226.0,53.0508,53.0508,53.0056,53.0327,19226.0
2023-01-23 13:10:00,58.67,58.71,58.67,58.67,20279.0,53.0327,53.0689,53.0327,53.0327,20279.0
2023-01-23 13:15:00,58.68,58.68,58.63,58.64,6392.0,53.0418,53.0418,52.9966,53.0056,6392.0
2023-01-23 13:20:00,58.64,58.65,58.62,58.64,12379.0,53.0056,53.0147,52.9875,53.0056,12379.0
2023-01-23 13:25:00,58.63,58.73,58.63,58.73,28112.0,52.9966,53.087,52.9966,53.087,28112.0
2023-01-23 13:30:00,58.73,58.74,58.64,58.66,14066.0,53.087,53.096,53.0056,53.0237,14066.0
2023-01-23 13:35:00,58.65,58.68,58.64,58.68,15396.0,53.0147,53.0418,53.0056,53.0418,15396.0
2023-01-23 13:40:00,58.69,58.7,58.62,58.65,19268.0,53.0508,53.0599,52.9875,53.0147,19268.0
2023-01-23 13:45:00,58.65,58.67,58.62,58.66,22413.0,53.0147,53.0327,52.9875,53.0237,22413.0
2023-01-23 13:50:00,58.66,58.72,58.65,58.71,8732.0,53.0237,53.0779,53.0147,53.0689,8732.0
2023-01-23 13:55:00,58.7,58.73,58.68,58.68,13104.0,53.0599,53.087,53.0418,53.0418,13104.0
2023-01-23 14:00:00,58.68,58.71,58.64,58.7,9816.0,53.0418,53.0689,53.0056,53.0599,9816.0
2023-01-23 14:05:00,58.71,58.73,58.7,58.71,11607.0,53.0689,53.087,53.0599,53.0689,11607.0
2023-01-23 14:10:00,58.7,58.71,58.67,58.67,9573.0,53.0599,53.0689,53.0327,53.0327,9573.0
2023-01-23 14:15:00,58.67,58.67,58.61,58.67,12184.0,53.0327,53.0327,52.9785,53.0327,12184.0
2023-01-23 14:20:00,58.67,58.7,58.65,58.69,17623.0,53.0327,53.0599,53.0147,53.0508,17623.0
2023-01-23 14:25:00,58.69,58.69,58.59,58.61,18989.0,53.0508,53.0508,52.9604,52.9785,18989.0
2023-01-23 14:30:00,58.61,58.66,58.6,58.61,19168.0,52.9785,53.0237,52.9695,52.9785,19168.0
2023-01-23 14:35:00,58.62,58.62,58.52,58.54,21865.0,52.9875,52.9875,52.8972,52.9152,21865.0
2023-01-23 14:40:00,58.54,58.55,58.49,58.5,17381.0,52.9152,52.9243,52.87,52.8791,17381.0
2023-01-23 14:45:00,58.49,58.5,58.4,58.42,19734.0,52.87,52.8791,52.7887,52.8068,19734.0
2023-01-23 14:50:00,58.42,58.42,58.38,58.38,22585.0,52.8068,52.8068,52.7706,52.7706,22585.0
2023-01-23 14:55:00,58.39,58.46,58.38,58.44,20494.0,52.7796,52.8429,52.7706,52.8248,20494.0
2023-01-23 15:00:00,58.44,58.49,58.43,58.45,20996.0,52.8248,52.87,52.8158,52.8339,20996.0
2023-01-23 15:05:00,58.43,58.44,58.41,58.42,11795.0,52.8158,52.8248,52.7977,52.8068,11795.0
2023-01-23 15:10:00,58.43,58.46,58.39,58.45,23010.0,52.8158,52.8429,52.7796,52.8339,23010.0
2023-01-23 15:15:00,58.45,58.51,58.43,58.5,20769.0,52.8339,52.8881,52.8158,52.8791,20769.0
2023-01-23 15:20:00,58.5,58.5,58.47,58.5,24485.0,52.8791,52.8791,52.852,52.8791,24485.0
2023-01-23 15:25:00,58.5,58.5,58.46,58.49,34318.0,52.8791,52.8791,52.8429,52.87,34318.0
2023-01-23 15:30:00,58.49,58.51,58.45,58.51,36213.0,52.87,52.8881,52.8339,52.8881,36213.0
2023-01-23 15:35:00,58.5,58.57,58.47,58.57,48804.0,52.8791,52.9424,52.852,52.9424,48804.0
2023-01-23 15:40:00,58.57,58.57,58.48,58.57,53479.0,52.9424,52.9424,52.861,52.9424,53479.0
2023-01-23 15:45:00,58.56,58.59,58.52,58.58,74613.0,52.9333,52.9604,52.8972,52.9514,74613.0
2023-01-23 15:50:00,58.59,58.62,58.57,58.6,117180.0,52.9604,52.9875,52.9424,52.9695,117180.0
2023-01-23 15:55:00,58.61,58.67,58.6,58.64,212209.0,52.9785,53.0327,52.9695,53.0056,212209.0
2023-01-24 09:30:00,57.99,58.4,56.26,56.39,51706.0,52.4181,52.7887,50.8543,50.9718,51706.0
2023-01-24 09:35:00,57.8,57.87,57.7,57.78,159013.0,52.2463,52.3096,52.1559,52.2283,159013.0
2023-01-24 09:40:00,57.78,57.86,57.77,57.84,62644.0,52.2283,52.3006,52.2192,52.2825,62644.0
2023-01-24 09:45:00,57.83,57.92,57.75,57.87,36796.0,52.2735,52.3548,52.2011,52.3096,36796.0
2023-01-24 09:50:00,57.87,57.9,57.78,57.89,56342.0,52.3096,52.3367,52.2283,52.3277,56342.0
2023-01-24 09:55:00,57.89,57.89,57.71,57.71,65477.0,52.3277,52.3277,52.165,52.165,65477.0
2023-01-24 10:00:00,57.71,57.73,57.58,57.68,62399.0,52.165,52.1831,52.0475,52.1379,62399.0
2023-01-24 10:05:00,57.67,57.67,57.5,57.65,36115.0,52.1288,52.1288,51.9752,52.1107,36115.0
2023-01-24 10:10:00,57.65,57.8,57.64,57.79,40808.0,52.1107,52.2463,52.1017,52.2373,40808.0
2023-01-24 10:15:00,57.8,57.93,57.79,57.87,33084.0,52.2463,52.3638,52.2373,52.3096,33084.0
2023-01-24 10:20:00,57.87,57.94,57.87,57.91,34587.0,52.3096,52.3729,52.3096,52.3458,34587.0
2023-01-24 10:25:00,57.89,57.98,57.88,57.96,25586.0,52.3277,52.409,52.3187,52.391,25586.0
2023-01-24 10:30:00,57.96,57.98,57.91,57.92,33651.0,52.391,52.409,52.3458,52.3548,33651.0
2023-01-24 10:35:00,57.92,57.94,57.85,57.9,37106.0,52.3548,52.3729,52.2915,52.3367,37106.0
2023-01-24 10:40:00,57.89,57.98,57.85,57.95,29977.0,52.3277,52.409,52.2915,52.3819,29977.0
2023-01-24 10:45:00,57.95,58.03,57.94,57.97,26994.0,52.3819,52.4542,52.3729,52.4,26994.0
2023-01-24 10:50:00,57.96,58.04,57.95,58.03,18735.0,52.391,52.4633,52.3819,52.4542,18735.0
2023-01-24 10:55:00,58.03,58.14,58.03,58.1,16805.0,52.4542,52.5537,52.4542,52.5175,16805.0
2023-01-24 11:00:00,58.13,58.17,58.08,58.08,19099.0,52.5446,52.5808,52.4994,52.4994,19099.0
2023-01-24 11:05:00,58.08,58.11,58.05,58.09,24199.0,52.4994,52.5266,52.4723,52.5085,24199.0
2023-01-24 11:10:00,58.09,58.16,58.05,58.06,29927.0,52.5085,52.5717,52.4723,52.4814,29927.0
2023-01-24 11:15:00,58.07,58.12,58.06,58.07,19476.0,52.4904,52.5356,52.4814,52.4904,19476.0
2023-01-24 11:20:00,58.06,58.06,58.0,58.04,21073.0,52.4814,52.4814,52.4271,52.4633,21073.0
2023-01-24 11:25:00,58.03,58.18,58.03,58.17,35446.0,52.4542,52.5898,52.4542,52.5808,35446.0
2023-01-24 11:30:00,58.17,58.17,58.04,58.06,45647.0,52.5808,52.5808,52.4633,52.4814,45647.0
2023-01-24 11:35:00,58.06,58.1,58.05,58.1,16290.0,52.4814,52.5175,52.4723,52.5175,16290.0
2023-01-24 11:40:00,58.1,58.12,58.07,58.08,10192.0,52.5175,52.5356,52.4904,52.4994,10192.0
2023-01-24 11:45:00,58.08,58.19,58.07,58.19,13402.0,52.4994,52.5989,52.4904,52.5989,13402.0
2023-01-24 11:50:00,58.2,58.2,58.15,58.15,9002.0,52.6079,52.6079,52.5627,52.5627,9002.0
2023-01-24 11:55:00,58.16,58.17,58.11,58.13,8286.0,52.5717,52.5808,52.5266,52.5446,8286.0
2023-01-24 12:00:00,58.11,58.12,58.01,58.02,8750.0,52.5266,52.5356,52.4362,52.4452,8750.0
2023-01-24 12:05:00,58.02,58.05,58.0,58.02,13984.0,52.4452,52.4723,52.4271,52.4452,13984.0
2023-01-24 12:10:00,58.01,58.08,58.0,58.08,7204.0,52.4362,52.4994,52.4271,52.4994,7204.0
2023-01-24 12:15:00,58.07,58.07,58.02,58.03,5374.0,52.4904,52.4904,52.4452,52.4542,5374.0
2023-01-24 12:20:00,58.02,58.02,57.95,57.97,14346.0,52.4452,52.4452,52.3819,52.4,14346.0
2023-01-24 12:25:00,57.98,58.0,57.94,57.96,39262.0,52.409,52.4271,52.3729,52.391,39262.0
2023-01-24 12:30:00,57.96,58.01,57.96,58.0,26617.0,52.391,52.4362,52.391,52.4271,26617.0
2023-01-24 12:35:00,57.99,58.04,57.99,58.04,8905.0,52.4181,52.4633,52.4181,52.4633,8905.0
2023-01-24 12:40:00,58.04,58.08,58.04,58.07,19835.0,52.4633,52.4994,52.4633,52.4904,19835.0
2023-01-24 12:45:00,58.05,58.07,57.99,57.99,7231.0,52.4723,52.4904,52.4181,52.4181,7231.0
2023-01-24 12:50:00,57.99,58.01,57.98,58.01,8215.0,52.4181,52.4362,52.409,52.4362,8215.0
2023-01-24 12:55:00,58.01,58.02,58.0,58.02,10358.0,52.4362,52.4452,52.4271,52.4452,10358.0
2023-01-24 13:00:00,58.01,58.06,57.99,58.0,11831.0,52.4362,52.4814,52.4181,52.4271,11831.0
2023-01-24 13:05:00,57.98,58.0,57.91,58.0,21652.0,52.409,52.4271,52.3458,52.4271,21652.0
2023-01-24 13:10:00,58.01,58.04,58.01,58.03,7630.0,52.4362,52.4633,52.4362,52.4542,7630.0
2023-01-24 13:15:00,58.03,58.06,57.98,58.02,11508.0,52.4542,52.4814,52.409,52.4452,11508.0
2023-01-24 13:20:00,58.02,58.03,57.99,57.99,4931.0,52.4452,52.4542,52.4181,52.4181,4931.0
2023-01-24 13:25:00,58.0,58.03,57.99,58.03,13518.0,52.4271,52.4542,52.4181,52.4542,13518.0
2023-01-24 13:30:00,58.03,58.06,58.02,58.05,6056.0,52.4542,52.4814,52.4452,52.4723,6056.0
2023-01-24 13:35:00,58.05,58.06,57.99,58.01,11333.0,52.4723,52.4814,52.4181,52.4362,11333.0
2023-01-24 13:40:00,58.01,58.04,58.01,58.04,7148.0,52.4362,52.4633,52.4362,52.4633,7148.0
2023-01-24 13:45:00,58.03,58.04,58.0,58.01,12884.0,52.4542,52.4633,52.4271,52.4362,12884.0
2023-01-24 13:50:00,58.0,58.01,57.98,57.99,13520.0,52.4271,52.4362,52.409,52.4181,13520.0
2023-01-24 13:55:00,57.98,58.01,57.95,58.0,38224.0,52.409,52.4362,52.3819,52.4271,38224.0
2023-01-24 14:00:00,58.0,58.04,57.96,57.97,10308.0,52.4271,52.4633,52.391,52.4,10308.0
2023-01-24 14:05:00,57.97,57.99,57.96,57.99,10830.0,52.4,52.4181,52.391,52.4181,10830.0
2023-01-24 14:10:00,57.98,58.01,57.97,58.0,13856.0,52.409,52.4362,52.4,52.4271,13856.0
2023-01-24 14:15:00,58.0,58.03,57.99,58.03,15282.0,52.4271,52.4542,52.4181,52.4542,15282.0
2023-01-24 14:20:00,58.04,58.06,57.96,58.0,12064.0,52.4633,52.4814,52.391,52.4271,12064.0
2023-01-24 14:25:00,58.01,58.04,58.0,58.04,14664.0,52.4362,52.4633,52.4271,52.4633,14664.0
2023-01-24 14:30:00,58.04,58.04,58.0,58.01,17989.0,52.4633,52.4633,52.4271,52.4362,17989.0
2023-01-24 14:35:00,58.02,58.06,58.0,58.03,133008.0,52.4452,52.4814,52.4271,52.4542,133008.0
2023-01-24 14:40:00,58.03,58.11,58.02,58.05,41920.0,52.4542,52.5266,52.4452,52.4723,41920.0
2023-01-24 14:45:00,58.05,58.06,58.02,58.03,31125.0,52.4723,52.4814,52.4452,52.4542,31125.0
2023-01-24 14:50:00,58.02,58.03,57.99,58.0,33094.0,52.4452,52.4542,52.4181,52.4271,33094.0
2023-01-24 14:55:00,58.0,58.03,57.99,58.03,38686.0,52.4271,52.4542,52.4181,52.4542,38686.0
2023-01-24 15:00:00,58.03,58.05,58.02,58.04,31356.0,52.4542,52.4723,52.4452,52.4633,31356.0
2023-01-24 15:05:00,58.05,58.05,58.04,58.05,9328.0,52.4723,52.4723,52.4633,52.4723,9328.0
2023-01-24 15:10:00,58.04,58.05,57.95,58.01,148813.0,52.4633,52.4723,52.3819,52.4362,148813.0
2023-01-24 15:15:00,58.01,58.02,57.98,58.02,22153.0,52.4362,52.4452,52.409,52.4452,22153.0
2023-01-24 15:20:00,58.01,58.04,58.01,58.04,27982.0,52.4362,52.4633,52.4362,52.4633,27982.0
2023-01-24 15:25:00,58.04,58.04,58.03,58.04,32810.0,52.4633,52.4633,52.4542,52.4633,32810.0
2023-01-24 15:30:00,58.03,58.04,58.01,58.01,26476.0,52.4542,52.4633,52.4362,52.4362,26476.0
2023-01-24 15:35:00,58.01,58.01,57.95,57.96,14755.0,52.4362,52.4362,52.3819,52.391,14755.0
2023-01-24 15:40:00,57.95,57.96,57.93,57.94,21127.0,52.3819,52.391,52.3638,52.3729,21127.0
2023-01-24 15:45:00,57.94,57.94,57.92,57.93,55285.0,52.3729,52.3729,52.3548,52.3638,55285.0
2023-01-24 15:50:00,57.93,58.01,57.92,58.01,115174.0,52.3638,52.4362,52.3548,52.4362,115174.0
2023-01-24 15:55:00,58.01,58.06,57.98,57.99,210217.0,52.4362,52.4814,52.409,52.4181,210217.0
2023-01-25 09:30:00,57.78,57.89,57.63,57.72,137265.0,52.2283,52.3277,52.0927,52.174,137265.0
2023-01-25 09:35:00,57.71,57.72,57.56,57.58,91292.0,52.165,52.174,52.0294,52.0475,91292.0
2023-01-25 09:40:00,57.58,57.76,57.58,57.76,47402.0,52.0475,52.2102,52.0475,52.2102,47402.0
2023-01-25 09:45:00,57.75,57.8,57.66,57.66,65599.0,52.2011,52.2463,52.1198,52.1198,65599.0
2023-01-25 09:50:00,57.66,57.66,57.51,57.52,48521.0,52.1198,52.1198,51.9842,51.9932,48521.0
2023-01-25 09:55:00,57.5,57.52,57.32,57.35,73324.0,51.9752,51.9932,51.8125,51.8396,73324.0
2023-01-25 10:00:00,57.37,57.39,57.28,57.29,59343.0,51.8577,51.8757,51.7763,51.7853,59343.0
2023-01-25 10:05:00,57.29,57.44,57.29,57.35,75348.0,51.7853,51.9209,51.7853,51.8396,75348.0
2023-01-25 10:10:00,57.36,57.41,57.3,57.37,48552.0,51.8486,51.8938,51.7944,51.8577,48552.0
2023-01-25 10:15:00,57.37,57.52,57.34,57.46,50278.0,51.8577,51.9932,51.8305,51.939,50278.0
2023-01-25 10:20:00,57.46,57.53,57.45,57.51,52780.0,51.939,52.0023,51.93,51.9842,52780.0
2023-01-25 10:25:00,57.51,57.58,57.48,57.57,76087.0,51.9842,52.0475,51.9571,52.0384,76087.0
2023-01-25 10:30:00,57.57,57.62,57.53,57.55,43487.0,52.0384,52.0836,52.0023,52.0204,43487.0
2023-01-25 10:35:00,57.56,57.61,57.47,57.5,24544.0,52.0294,52.0746,51.948,51.9752,24544.0
2023-01-25 10:40:00,57.5,57.61,57.46,57.59,57521.0,51.9752,52.0746,51.939,52.0565,57521.0
2023-01-25 10:45:00,57.6,57.84,57.57,57.82,44120.0,52.0656,52.2825,52.0384,52.2644,44120.0
2023-01-25 10:50:00,57.82,57.82,57.72,57.75,41783.0,52.2644,52.2644,52.174,52.2011,41783.0
2023-01-25 10:55:00,57.74,57.75,57.64,57.73,63242.0,52.1921,52.2011,52.1017,52.1831,63242.0
2023-01-25 11:00:00,57.72,57.81,57.68,57.73,38803.0,52.174,52.2554,52.1379,52.1831,38803.0
2023-01-25 11:05:00,57.73,57.74,57.66,57.66,39032.0,52.1831,52.1921,52.1198,52.1198,39032.0
2023-01-25 11:10:00,57.66,57.68,57.59,57.61,64602.0,52.1198,52.1379,52.0565,52.0746,64602.0
2023-01-25 11:15:00,57.6,57.65,57.57,57.64,36139.0,52.0656,52.1107,52.0384,52.1017,36139.0
2023-01-25 11:20:00,57.63,57.76,57.61,57.76,59250.0,52.0927,52.2102,52.0746,52.2102,59250.0
2023-01-25 11:25:00,57.76,57.79,57.73,57.77,35377.0,52.2102,52.2373,52.1831,52.2192,35377.0
2023-01-25 11:30:00,57.76,57.76,57.65,57.74,34137.0,52.2102,52.2102,52.1107,52.1921,34137.0
2023-01-25 11:35:00,57.73,57.79,57.73,57.74,13977.0,52.1831,52.2373,52.1831,52.1921,13977.0
2023-01-25 11:40:00,57.75,57.76,57.7,57.74,13134.0,52.2011,52.2102,52.1559,52.1921,13134.0
2023-01-25 11:45:00,57.73,57.74,57.69,57.71,6289.0,52.1831,52.1921,52.1469,52.165,6289.0
2023-01-25 11:50:00,57.71,57.87,57.68,57.83,16038.0,52.165,52.3096,52.1379,52.2735,16038.0
2023-01-25 11:55:00,57.84,57.85,57.75,57.75,14156.0,52.2825,52.2915,52.2011,52.2011,14156.0
2023-01-25 12:00:00,57.75,57.79,57.71,57.72,13605.0,52.2011,52.2373,52.165,52.174,13605.0
2023-01-25 12:05:00,57.71,57.74,57.69,57.7,17851.0,52.165,52.1921,52.1469,52.1559,17851.0
2023-01-25 12:10:00,57.69,57.7,57.63,57.69,16527.0,52.1469,52.1559,52.0927,52.1469,16527.0
2023-01-25 12:15:00,57.69,57.76,57.69,57.75,11575.0,52.1469,52.2102,52.1469,52.2011,11575.0
2023-01-25 12:20:00,57.74,57.77,57.7,57.72,16562.0,52.1921,52.2192,52.1559,52.174,16562.0
2023-01-25 12:25:00,57.73,57.74,57.68,57.69,13879.0,52.1831,52.1921,52.1379,52.1469,13879.0
2023-01-25 12:30:00,57.7,57.73,57.69,57.71,10528.0,52.1559,52.1831,52.1469,52.165,10528.0
2023-01-25 12:35:00,57.71,57.79,57.7,57.78,13086.0,52.165,52.2373,52.1559,52.2283,13086.0
2023-01-25 12:40:00,57.78,57.79,57.77,57.78,13044.0,52.2283,52.2373,52.2192,52.2283,13044.0
2023-01-25 12:45:00,57.79,57.79,57.71,57.75,15769.0,52.2373,52.2373,52.165,52.2011,15769.0
2023-01-25 12:50:00,57.76,57.78,57.72,57.77,15585.0,52.2102,52.2283,52.174,52.2192,15585.0
2023-01-25 12:55:00,57.76,57.76,57.72,57.73,10430.0,52.2102,52.2102,52.174,52.1831,10430.0
2023-01-25 13:00:00,57.72,57.79,57.7,57.77,18288.0,52.174,52.2373,52.1559,52.2192,18288.0
2023-01-25 13:05:00,57.78,57.81,57.77,57.79,13324.0,52.2283,52.2554,52.2192,52.2373,13324.0
2023-01-25 13:10:00,57.79,57.84,57.78,57.83,16607.0,52.2373,52.2825,52.2283,52.2735,16607.0
2023-01-25 13:15:00,57.83,57.86,57.82,57.86,14474.0,52.2735,52.3006,52.2644,52.3006,14474.0
2023-01-25 13:20:00,57.86,57.92,57.85,57.91,22558.0,52.3006,52.3548,52.2915,52.3458,22558.0
2023-01-25 13:25:00,57.91,57.99,57.91,57.93,17090.0,52.3458,52.4181,52.3458,52.3638,17090.0
2023-01-25 13:30:00,57.94,57.97,57.89,57.91,18060.0,52.3729,52.4,52.3277,52.3458,18060.0
2023-01-25 13:35:00,57.9,57.97,57.89,57.93,18713.0,52.3367,52.4,52.3277,52.3638,18713.0
2023-01-25 13:40:00,57.94,57.94,57.88,57.9,17874.0,52.3729,52.3729,52.3187,52.3367,17874.0
2023-01-25 13:45:00,57.9,57.98,57.89,57.96,17853.0,52.3367,52.409,52.3277,52.391,17853.0
2023-01-25 13:50:00,57.96,57.98,57.92,57.94,26050.0,52.391,52.409,52.3548,52.3729,26050.0
2023-01-25 13:55:00,57.94,57.95,57.9,57.92,26014.0,52.3729,52.3819,52.3367,52.3548,26014.0
2023-01-25 14:00:00,57.93,57.94,57.9,57.92,26842.0,52.3638,52.3729,52.3367,52.3548,26842.0
2023-01-25 14:05:00,57.93,57.94,57.91,57.93,18827.0,52.3638,52.3729,52.3458,52.3638,18827.0
2023-01-25 14:10:00,57.92,57.97,57.89,57.97,29616.0,52.3548,52.4,52.3277,52.4,29616.0
2023-01-25 14:15:00,57.97,57.99,57.92,57.94,15867.0,52.4,52.4181,52.3548,52.3729,15867.0
2023-01-25 14:20:00,57.94,57.94,57.89,57.91,17247.0,52.3729,52.3729,52.3277,52.3458,17247.0
2023-01-25 14:25:00,57.9,57.92,57.82,57.86,20791.0,52.3367,52.3548,52.2644,52.3006,20791.0
2023-01-25 14:30:00,57.86,57.89,57.85,57.87,28686.0,52.3006,52.3277,52.2915,52.3096,28686.0
2023-01-25 14:35:00,57.86,57.92,57.85,57.9,19871.0,52.3006,52.3548,52.2915,52.3367,19871.0
2023-01-25 14:40:00,57.9,57.92,57.88,57.89,13365.0,52.3367,52.3548,52.3187,52.3277,13365.0
2023-01-25 14:45:00,57.89,57.92,57.88,57.89,23756.0,52.3277,52.3548,52.3187,52.3277,23756.0
2023-01-25 14:50:00,57.89,57.92,57.86,57.89,23392.0,52.3277,52.3548,52.3006,52.3277,23392.0
2023-01-25 14:55:00,57.88,57.9,57.87,57.88,27041.0,52.3187,52.3367,52.3096,52.3187,27041.0
2023-01-25 15:00:00,57.89,57.92,57.87,57.9,23938.0,52.3277,52.3548,52.3096,52.3367,23938.0
2023-01-25 15:05:00,57.89,57.94,57.88,57.94,14558.0,52.3277,52.3729,52.3187,52.3729,14558.0
2023-01-25 15:10:00,57.94,57.94,57.88,57.91,19096.0,52.3729,52.3729,52.3187,52.3458,19096.0
2023-01-25 15:15:00,57.91,57.93,57.9,57.92,15878.0,52.3458,52.3638,52.3367,52.3548,15878.0
2023-01-25 15:20:00,57.92,57.92,57.86,57.88,18648.0,52.3548,52.3548,52.3006,52.3187,18648.0
2023-01-25 15:25:00,57.88,57.93,57.87,57.93,22464.0,52.3187,52.3638,52.3096,52.3638,22464.0
2023-01-25 15:30:00,57.93,57.95,57.91,57.92,33944.0,52.3638,52.3819,52.3458,52.3548,33944.0
2023-01-25 15:35:00,57.92,57.92,57.88,57.89,43993.0,52.3548,52.3548,52.3187,52.3277,43993.0
2023-01-25 15:40:00,57.89,57.9,57.87,57.88,46909.0,52.3277,52.3367,52.3096,52.3187,46909.0
2023-01-25 15:45:00,57.88,57.88,57.82,57.85,47321.0,52.3187,52.3187,52.2644,52.2915,47321.0
2023-01-25 15:50:00,57.85,57.86,57.82,57.83,92645.0,52.2915,52.3006,52.2644,52.2735,92645.0
2023-01-25 15:55:00,57.83,57.87,57.82,57.84,171088.0,52.2735,52.3096,52.2644,52.2825,171088.0
2023-01-26 09:30:00,58.23,58.29,58.14,58.19,94278.0,52.635,52.6893,52.5537,52.5989,94278.0
2023-01-26 09:35:00,58.18,58.28,58.17,58.23,80878.0,52.5898,52.6802,52.5808,52.635,80878.0
2023-01-26 09:40:00,58.24,58.27,58.19,58.21,67964.0,52.6441,52.6712,52.5989,52.6169,67964.0
2023-01-26 09:45:00,58.21,58.37,57.97,57.97,88010.0,52.6169,52.7616,52.4,52.4,88010.0
2023-01-26 09:50:00,57.96,58.0,57.87,57.89,58094.0,52.391,52.4271,52.3096,52.3277,58094.0
2023-01-26 09:55:00,57.88,57.91,57.78,57.89,35014.0,52.3187,52.3458,52.2283,52.3277,35014.0
2023-01-26 10:00:00,57.9,57.92,57.79,57.87,57558.0,52.3367,52.3548,52.2373,52.3096,57558.0
2023-01-26 10:05:00,57.87,57.88,57.7,57.73,37441.0,52.3096,52.3187,52.1559,52.1831,37441.0
2023-01-26 10:10:00,57.73,57.8,57.64,57.74,64661.0,52.1831,52.2463,52.1017,52.1921,64661.0
2023-01-26 10:15:00,57.74,57.84,57.72,57.82,49091.0,52.1921,52.2825,52.174,52.2644,49091.0
2023-01-26 10:20:00,57.82,57.98,57.8,57.98,57332.0,52.2644,52.409,52.2463,52.409,57332.0
2023-01-26 10:25:00,57.98,58.01,57.91,57.94,49217.0,52.409,52.4362,52.3458,52.3729,49217.0
2023-01-26 10:30:00,57.94,57.99,57.88,57.91,60250.0,52.3729,52.4181,52.3187,52.3458,60250.0
2023-01-26 10:35:00,57.91,57.94,57.85,57.87,69722.0,52.3458,52.3729,52.2915,52.3096,69722.0
2023-01-26 10:40:00,57.89,58.02,57.88,57.98,50786.0,52.3277,52.4452,52.3187,52.409,50786.0
2023-01-26 10:45:00,57.98,58.01,57.94,58.0,35015.0,52.409,52.4362,52.3729,52.4271,35015.0
2023-01-26 10:50:00,58.0,58.03,57.91,57.91,37440.0,52.4271,52.4542,52.3458,52.3458,37440.0
2023-01-26 10:55:00,57.91,57.94,57.83,57.87,36053.0,52.3458,52.3729,52.2735,52.3096,36053.0
2023-01-26 11:00:00,57.87,57.93,57.84,57.92,30771.0,52.3096,52.3638,52.2825,52.3548,30771.0
2023-01-26 11:05:00,57.92,57.98,57.89,57.9,30929.0,52.3548,52.409,52.3277,52.3367,30929.0
2023-01-26 11:10:00,57.9,57.95,57.84,57.88,63752.0,52.3367,52.3819,52.2825,52.3187,63752.0
2023-01-26 11:15:00,57.89,57.95,57.85,57.89,42249.0,52.3277,52.3819,52.2915,52.3277,42249.0
2023-01-26 11:20:00,57.9,57.92,57.85,57.87,34879.0,52.3367,52.3548,52.2915,52.3096,34879.0
2023-01-26 11:25:00,57.86,58.04,57.86,58.01,33158.0,52.3006,52.4633,52.3006,52.4362,33158.0
2023-01-26 11:30:00,58.0,58.02,57.95,57.98,60930.0,52.4271,52.4452,52.3819,52.409,60930.0
2023-01-26 11:35:00,57.99,58.13,57.97,58.12,70277.0,52.4181,52.5446,52.4,52.5356,70277.0
2023-01-26 11:40:00,58.13,58.25,58.12,58.25,42376.0,52.5446,52.6531,52.5356,52.6531,42376.0
2023-01-26 11:45:00,58.24,58.33,58.23,58.28,35406.0,52.6441,52.7254,52.635,52.6802,35406.0
2023-01-26 11:50:00,58.29,58.3,58.24,58.3,30379.0,52.6893,52.6983,52.6441,52.6983,30379.0
2023-01-26 11:55:00,58.28,58.28,58.23,58.25,9686.0,52.6802,52.6802,52.635,52.6531,9686.0
2023-01-26 12:00:00,58.26,58.27,58.16,58.17,17667.0,52.6621,52.6712,52.5717,52.5808,17667.0
2023-01-26 12:05:00,58.16,58.24,58.16,58.21,11253.0,52.5717,52.6441,52.5717,52.6169,11253.0
2023-01-26 12:10:00,58.21,58.25,58.19,58.25,10837.0,52.6169,52.6531,52.5989,52.6531,10837.0
2023-01-26 12:15:00,58.25,58.27,58.22,58.26,16554.0,52.6531,52.6712,52.626,52.6621,16554.0
2023-01-26 12:20:00,58.27,58.3,58.24,58.26,15956.0,52.6712,52.6983,52.6441,52.6621,15956.0
2023-01-26 12:25:00,58.26,58.3,58.25,58.26,10185.0,52.6621,52.6983,52.6531,52.6621,10185.0
2023-01-26 12:30:00,58.25,58.26,58.19,58.2,25289.0,52.6531,52.6621,52.5989,52.6079,25289.0
2023-01-26 12:35:00,58.2,58.27,58.19,58.27,11487.0,52.6079,52.6712,52.5989,52.6712,11487.0
2023-01-26 12:40:00,58.27,58.3,58.24,58.24,21629.0,52.6712,52.6983,52.6441,52.6441,21629.0
2023-01-26 12:45:00,58.23,58.27,58.19,58.22,30484.0,52.635,52.6712,52.5989,52.626,30484.0
2023-01-26 12:50:00,58.22,58.33,58.21,58.32,38181.0,52.626,52.7254,52.6169,52.7164,38181.0
2023-01-26 12:55:00,58.32,58.34,58.28,58.29,6065.0,52.7164,52.7345,52.6802,52.6893,6065.0
2023-01-26 13:00:00,58.29,58.36,58.28,58.34,9860.0,52.6893,52.7525,52.6802,52.7345,9860.0
2023-01-26 13:05:00,58.34,58.35,58.29,58.31,14868.0,52.7345,52.7435,52.6893,52.7073,14868.0
2023-01-26 13:10:00,58.32,58.38,58.3,58.35,10826.0,52.7164,52.7706,52.6983,52.7435,10826.0
2023-01-26 13:15:00,58.36,58.42,58.34,58.4,14216.0,52.7525,52.8068,52.7345,52.7887,14216.0
2023-01-26 13:20:00,58.42,58.42,58.36,58.36,13246.0,52.8068,52.8068,52.7525,52.7525,13246.0
2023-01-26 13:25:00,58.36,58.4,58.35,58.4,6018.0,52.7525,52.7887,52.7435,52.7887,6018.0
2023-01-26 13:30:00,58.39,58.44,58.38,58.42,6931.0,52.7796,52.8248,52.7706,52.8068,6931.0
2023-01-26 13:35:00,58.42,58.45,58.39,58.45,14551.0,52.8068,52.8339,52.7796,52.8339,14551.0
2023-01-26 13:40:00,58.44,58.47,58.41,58.42,29535.0,52.8248,52.852,52.7977,52.8068,29535.0
2023-01-26 13:45:00,58.42,58.5,58.42,58.47,22236.0,52.8068,52.8791,52.8068,52.852,22236.0
2023-01-26 13:50:00,58.47,58.47,58.43,58.44,8352.0,52.852,52.852,52.8158,52.8248,8352.0
2023-01-26 13:55:00,58.44,58.45,58.4,58.42,17451.0,52.8248,52.8339,52.7887,52.8068,17451.0
2023-01-26 14:00:00,58.43,58.46,58.41,58.45,10611.0,52.8158,52.8429,52.7977,52.8339,10611.0
2023-01-26 14:05:00,58.45,58.48,58.32,58.43,114327.0,52.8339,52.861,52.7164,52.8158,114327.0
2023-01-26 14:10:00,58.42,58.45,58.4,58.44,7934.0,52.8068,52.8339,52.7887,52.8248,7934.0
2023-01-26 14:15:00,58.44,58.5,58.42,58.5,16577.0,52.8248,52.8791,52.8068,52.8791,16577.0
2023-01-26 14:20:00,58.49,58.54,58.49,58.53,9275.0,52.87,52.9152,52.87,52.9062,9275.0
2023-01-26 14:25:00,58.53,58.54,58.46,58.47,10706.0,52.9062,52.9152,52.8429,52.852,10706.0
2023-01-26 14:30:00,58.47,58.55,58.47,58.55,12547.0,52.852,52.9243,52.852,52.9243,12547.0
2023-01-26 14:35:00,58.55,58.58,58.54,58.54,17539.0,52.9243,52.9514,52.9152,52.9152,17539.0
2023-01-26 14:40:00,58.55,58.6,58.53,58.59,24631.0,52.9243,52.9695,52.9062,52.9604,24631.0
2023-01-26 14:45:00,58.59,58.63,58.59,58.61,10090.0,52.9604,52.9966,52.9604,52.9785,10090.0
2023-01-26 14:50:00,58.61,58.61,58.54,58.55,23991.0,52.9785,52.9785,52.9152,52.9243,23991.0
2023-01-26 14:55:00,58.55,58.59,58.51,58.58,22471.0,52.9243,52.9604,52.8881,52.9514,22471.0
2023-01-26 15:00:00,58.59,58.63,58.57,58.63,29251.0,52.9604,52.9966,52.9424,52.9966,29251.0
2023-01-26 15:05:00,58.63,58.64,58.58,58.59,42886.0,52.9966,53.0056,52.9514,52.9604,42886.0
2023-01-26 15:10:00,58.59,58.62,58.57,58.61,14680.0,52.9604,52.9875,52.9424,52.9785,14680.0
2023-01-26 15:15:00,58.62,58.67,58.6,58.62,30220.0,52.9875,53.0327,52.9695,52.9875,30220.0
2023-01-26 15:20:00,58.63,58.65,58.61,58.63,19430.0,52.9966,53.0147,52.9785,52.9966,19430.0
2023-01-26 15:25:00,58.63,58.66,58.6,58.61,25715.0,52.9966,53.0237,52.9695,52.9785,25715.0
2023-01-26 15:30:00,58.61,58.64,58.58,58.6,40798.0,52.9785,53.0056,52.9514,52.9695,40798.0
2023-01-26 15:35:00,58.6,58.63,58.52,58.53,62912.0,52.9695,52.9966,52.8972,52.9062,62912.0
2023-01-26 15:40:00,58.53,58.57,58.5,58.5,96484.0,52.9062,52.9424,52.8791,52.8791,96484.0
2023-01-26 15:45:00,58.5,58.55,58.49,58.52,98821.0,52.8791,52.9243,52.87,52.8972,98821.0
2023-01-26 15:50:00,58.52,58.63,58.51,58.52,174663.0,52.8972,52.9966,52.8881,52.8972,174663.0
2023-01-26 15:55:00,58.52,58.56,58.49,58.51,255724.0,52.8972,52.9333,52.87,52.8881,255724.0
2023-01-27 09:30:00,58.94,58.94,58.64,58.8,170845.0,53.2768,53.2768,53.0056,53.1503,170845.0
2023-01-27 09:35:00,58.79,58.82,58.66,58.77,68894.0,53.1412,53.1683,53.0237,53.1231,68894.0
2023-01-27 09:40:00,58.76,58.88,58.72,58.83,36700.0,53.1141,53.2226,53.0779,53.1774,36700.0
2023-01-27 09:45:00,58.81,58.87,58.78,58.81,119810.0,53.1593,53.2135,53.1322,53.1593,119810.0
2023-01-27 09:50:00,58.8,58.96,58.8,58.93,25983.0,53.1503,53.2949,53.1503,53.2678,25983.0
2023-01-27 09:55:00,58.94,58.95,58.87,58.91,34547.0,53.2768,53.2858,53.2135,53.2497,34547.0
2023-01-27 10:00:00,58.93,59.06,58.86,59.04,84377.0,53.2678,53.3853,53.2045,53.3672,84377.0
2023-01-27 10:05:00,59.05,59.18,59.05,59.13,44469.0,53.3762,53.4937,53.3762,53.4485,44469.0
2023-01-27 10:10:00,59.13,59.17,59.07,59.13,42122.0,53.4485,53.4847,53.3943,53.4485,42122.0
2023-01-27 10:15:00,59.12,59.14,59.04,59.07,37559.0,53.4395,53.4576,53.3672,53.3943,37559.0
2023-01-27 10:20:00,59.07,59.08,58.97,58.98,42296.0,53.3943,53.4033,53.3039,53.313,42296.0
2023-01-27 10:25:00,58.98,58.99,58.86,58.86,52059.0,53.313,53.322,53.2045,53.2045,52059.0
2023-01-27 10:30:00,58.87,58.89,58.79,58.83,52921.0,53.2135,53.2316,53.1412,53.1774,52921.0
2023-01-27 10:35:00,58.82,58.85,58.73,58.73,25156.0,53.1683,53.1954,53.087,53.087,25156.0
2023-01-27 10:40:00,58.72,58.74,58.63,58.67,24241.0,53.0779,53.096,52.9966,53.0327,24241.0
2023-01-27 10:45:00,58.67,58.67,58.5,58.55,22795.0,53.0327,53.0327,52.8791,52.9243,22795.0
2023-01-27 10:50:00,58.55,58.56,58.46,58.5,36927.0,52.9243,52.9333,52.8429,52.8791,36927.0
2023-01-27 10:55:00,58.5,58.52,58.44,58.51,20706.0,52.8791,52.8972,52.8248,52.8881,20706.0
2023-01-27 11:00:00,58.51,58.52,58.4,58.46,24886.0,52.8881,52.8972,52.7887,52.8429,24886.0
2023-01-27 11:05:00,58.47,58.56,58.46,58.51,44986.0,52.852,52.9333,52.8429,52.8881,44986.0
2023-01-27 11:10:00,58.51,58.56,58.47,58.55,23504.0,52.8881,52.9333,52.852,52.9243,23504.0
2023-01-27 11:15:00,58.55,58.62,58.51,58.62,21059.0,52.9243,52.9875,52.8881,52.9875,21059.0
2023-01-27 11:20:00,58.62,58.65,58.61,58.62,16664.0,52.9875,53.0147,52.9785,52.9875,16664.0
2023-01-27 11:25:00,58.63,58.67,58.6,58.64,16373.0,52.9966,53.0327,52.9695,53.0056,16373.0
2023-01-27 11:30:00,58.65,58.73,58.62,58.72,43288.0,53.0147,53.087,52.9875,53.0779,43288.0
2023-01-27 11:35:00,58.73,58.77,58.72,58.73,12320.0,53.087,53.1231,53.0779,53.087,12320.0
2023-01-27 11:40:00,58.73,58.77,58.67,58.7,35311.0,53.087,53.1231,53.0327,53.0599,35311.0
2023-01-27 11:45:00,58.7,58.74,58.62,58.65,31130.0,53.0599,53.096,52.9875,53.0147,31130.0
2023-01-27 11:50:00,58.64,58.66,58.6,58.6,36903.0,53.0056,53.0237,52.9695,52.9695,36903.0
2023-01-27 11:55:00,58.61,58.65,58.59,58.62,12817.0,52.9785,53.0147,52.9604,52.9875,12817.0
2023-01-27 12:00:00,58.61,58.61,58.55,58.56,10860.0,52.9785,52.9785,52.9243,52.9333,10860.0
2023-01-27 12:05:00,58.55,58.57,58.53,58.56,7165.0,52.9243,52.9424,52.9062,52.9333,7165.0
2023-01-27 12:10:00,58.53,58.53,58.48,58.49,13691.0,52.9062,52.9062,52.861,52.87,13691.0
2023-01-27 12:15:00,58.5,58.56,58.5,58.53,11494.0,52.8791,52.9333,52.8791,52.9062,11494.0
2023-01-27 12:20:00,58.53,58.53,58.47,58.49,15008.0,52.9062,52.9062,52.852,52.87,15008.0
2023-01-27 12:25:00,58.5,58.51,58.42,58.44,12272.0,52.8791,52.8881,52.8068,52.8248,12272.0
2023-01-27 12:30:00,58.44,58.49,58.43,58.47,14457.0,52.8248,52.87,52.8158,52.852,14457.0
2023-01-27 12:35:00,58.46,58.49,58.45,58.47,16330.0,52.8429,52.87,52.8339,52.852,16330.0
2023-01-27 12:40:00,58.47,58.48,58.42,58.45,30748.0,52.852,52.861,52.8068,52.8339,30748.0
2023-01-27 12:45:00,58.44,58.52,58.41,58.51,11781.0,52.8248,52.8972,52.7977,52.8881,11781.0
2023-01-27 12:50:00,58.52,58.58,58.51,58.57,9667.0,52.8972,52.9514,52.8881,52.9424,9667.0
2023-01-27 12:55:00,58.57,58.6,58.55,58.59,6727.0,52.9424,52.9695,52.9243,52.9604,6727.0
2023-01-27 13:00:00,58.58,58.6,58.5,58.52,11849.0,52.9514,52.9695,52.8791,52.8972,11849.0
2023-01-27 13:05:00,58.54,58.55,58.5,58.53,10489.0,52.9152,52.9243,52.8791,52.9062,10489.0
2023-01-27 13:10:00,58.52,58.57,58.51,58.57,6841.0,52.8972,52.9424,52.8881,52.9424,6841.0
2023-01-27 13:15:00,58.56,58.56,58.48,58.52,6824.0,52.9333,52.9333,52.861,52.8972,6824.0
2023-01-27 13:20:00,58.52,58.53,58.5,58.51,4244.0,52.8972,52.9062,52.8791,52.8881,4244.0
2023-01-27 13:25:00,58.51,58.51,58.46,58.46,8718.0,52.8881,52.8881,52.8429,52.8429,8718.0
2023-01-27 13:30:00,58.47,58.51,58.46,58.49,8416.0,52.852,52.8881,52.8429,52.87,8416.0
2023-01-27 13:35:00,58.48,58.5,58.46,58.49,9459.0,52.861,52.8791,52.8429,52.87,9459.0
2023-01-27 13:40:00,58.49,58.49,58.42,58.45,6828.0,52.87,52.87,52.8068,52.8339,6828.0
2023-01-27 13:45:00,58.44,58.48,58.44,58.48,11016.0,52.8248,52.861,52.8248,52.861,11016.0
2023-01-27 13:50:00,58.47,58.47,58.42,58.43,11406.0,52.852,52.852,52.8068,52.8158,11406.0
2023-01-27 13:55:00,58.42,58.48,58.41,58.48,12195.0,52.8068,52.861,52.7977,52.861,12195.0
2023-01-27 14:00:00,58.47,58.56,58.47,58.55,20860.0,52.852,52.9333,52.852,52.9243,20860.0
2023-01-27 14:05:00,58.55,58.56,58.51,58.54,28999.0,52.9243,52.9333,52.8881,52.9152,28999.0
2023-01-27 14:10:00,58.55,58.6,58.53,58.6,9274.0,52.9243,52.9695,52.9062,52.9695,9274.0
2023-01-27 14:15:00,58.61,58.68,58.6,58.66,13606.0,52.9785,53.0418,52.9695,53.0237,13606.0
2023-01-27 14:20:00,58.65,58.65,58.59,58.6,8506.0,53.0147,53.0147,52.9604,52.9695,8506.0
2023-01-27 14:25:00,58.6,58.62,58.58,58.59,6981.0,52.9695,52.9875,52.9514,52.9604,6981.0
2023-01-27 14:30:00,58.58,58.6,58.55,58.56,13285.0,52.9514,52.9695,52.9243,52.9333,13285.0
2023-01-27 14:35:00,58.57,58.58,58.54,58.56,7258.0,52.9424,52.9514,52.9152,52.9333,7258.0
2023-01-27 14:40:00,58.55,58.59,58.55,58.58,4941.0,52.9243,52.9604,52.9243,52.9514,4941.0
2023-01-27 14:45:00,58.58,58.62,58.57,58.6,7231.0,52.9514,52.9875,52.9424,52.9695,7231.0
2023-01-27 14:50:00,58.6,58.6,58.57,58.6,6334.0,52.9695,52.9695,52.9424,52.9695,6334.0
2023-01-27 14:55:00,58.59,58.62,58.57,58.62,7050.0,52.9604,52.9875,52.9424,52.9875,7050.0
2023-01-27 15:00:00,58.62,58.64,58.61,58.64,12010.0,52.9875,53.0056,52.9785,53.0056,12010.0
2023-01-27 15:05:00,58.64,58.68,58.63,58.67,12966.0,53.0056,53.0418,52.9966,53.0327,12966.0
2023-01-27 15:10:00,58.67,58.69,58.64,58.65,8939.0,53.0327,53.0508,53.0056,53.0147,8939.0
2023-01-27 15:15:00,58.65,58.67,58.64,58.66,19032.0,53.0147,53.0327,53.0056,53.0237,19032.0
2023-01-27 15:20:00,58.66,58.67,58.61,58.67,13954.0,53.0237,53.0327,52.9785,53.0327,13954.0
2023-01-27 15:25:00,58.67,58.68,58.65,58.67,13880.0,53.0327,53.0418,53.0147,53.0327,13880.0
2023-01-27 15:30:00,58.67,58.69,58.64,58.69,17051.0,53.0327,53.0508,53.0056,53.0508,17051.0
2023-01-27 15:35:00,58.68,58.7,58.65,58.65,27645.0,53.0418,53.0599,53.0147,53.0147,27645.0
2023-01-27 15:40:00,58.66,58.68,58.64,58.66,30897.0,53.0237,53.0418,53.0056,53.0237,30897.0
2023-01-27 15:45:00,58.65,58.66,58.58,58.59,58467.0,53.0147,53.0237,52.9514,52.9604,58467.0
2023-01-27 15:50:00,58.6,58.61,58.52,58.54,71869.0,52.9695,52.9785,52.8972,52.9152,71869.0
2023-01-27 15:55:00,58.54,58.58,58.49,58.51,125729.0,52.9152,52.9514,52.87,52.8881,125729.0
2023-01-30 09:30:00,58.72,58.91,58.7,58.9,137989.0,53.0779,53.2497,53.0599,53.2406,137989.0
2023-01-30 09:35:00,58.9,58.9,58.64,58.67,102978.0,53.2406,53.2406,53.0056,53.0327,102978.0
2023-01-30 09:40:00,58.65,58.69,58.49,58.54,116617.0,53.0147,53.0508,52.87,52.9152,116617.0
2023-01-30 09:45:00,58.54,58.6,58.48,58.5,79709.0,52.9152,52.9695,52.861,52.8791,79709.0
2023-01-30 09:50:00,58.49,58.53,58.31,58.32,118657.0,52.87,52.9062,52.7073,52.7164,118657.0
2023-01-30 09:55:00,58.33,58.4,58.3,58.39,62791.0,52.7254,52.7887,52.6983,52.7796,62791.0
2023-01-30 10:00:00,58.39,58.58,58.36,58.58,86656.0,52.7796,52.9514,52.7525,52.9514,86656.0
2023-01-30 10:05:00,58.59,58.69,58.58,58.67,49417.0,52.9604,53.0508,52.9514,53.0327,49417.0
2023-01-30 10:10:00,58.68,58.76,58.66,58.69,45970.0,53.0418,53.1141,53.0237,53.0508,45970.0
2023-01-30 10:15:00,58.7,58.71,58.65,58.71,52288.0,53.0599,53.0689,53.0147,53.0689,52288.0
2023-01-30 10:20:00,58.7,58.72,58.61,58.61,47589.0,53.0599,53.0779,52.9785,52.9785,47589.0
2023-01-30 10:25:00,58.62,58.69,58.6,58.69,67388.0,52.9875,53.0508,52.9695,53.0508,67388.0
2023-01-30 10:30:00,58.69,58.7,58.62,58.68,32187.0,53.0508,53.0599,52.9875,53.0418,32187.0
2023-01-30 10:35:00,58.68,58.72,58.64,58.72,34498.0,53.0418,53.0779,53.0056,53.0779,34498.0
2023-01-30 10:40:00,58.72,58.76,58.7,58.73,43349.0,53.0779,53.1141,53.0599,53.087,43349.0
2023-01-30 10:45:00,58.72,58.76,58.67,58.74,56658.0,53.0779,53.1141,53.0327,53.096,56658.0
2023-01-30 10:50:00,58.73,58.83,58.7,58.71,34416.0,53.087,53.1774,53.0599,53.0689,34416.0
2023-01-30 10:55:00,58.7,58.76,58.69,58.74,42944.0,53.0599,53.1141,53.0508,53.096,42944.0
2023-01-30 11:00:00,58.73,58.8,58.71,58.75,66442.0,53.087,53.1503,53.0689,53.1051,66442.0
2023-01-30 11:05:00,58.75,58.78,58.7,58.73,43539.0,53.1051,53.1322,53.0599,53.087,43539.0
2023-01-30 11:10:00,58.74,58.82,58.72,58.77,62868.0,53.096,53.1683,53.0779,53.1231,62868.0
2023-01-30 11:15:00,58.77,58.8,58.73,58.75,51042.0,53.1231,53.1503,53.087,53.1051,51042.0
2023-01-30 11:20:00,58.76,58.8,58.74,58.78,67423.0,53.1141,53.1503,53.096,53.1322,67423.0
2023-01-30 11:25:00,58.78,58.79,58.67,58.73,88576.0,53.1322,53.1412,53.0327,53.087,88576.0
2023-01-30 11:30:00,58.72,58.75,58.64,58.7,83655.0,53.0779,53.1051,53.0056,53.0599,83655.0
2023-01-30 11:35:00,58.71,58.75,58.61,58.64,40584.0,53.0689,53.1051,52.9785,53.0056,40584.0
2023-01-30 11:40:00,58.63,58.63,58.45,58.46,17205.0,52.9966,52.9966,52.8339,52.8429,17205.0
2023-01-30 11:45:00,58.46,58.56,58.45,58.51,28617.0,52.8429,52.9333,52.8339,52.8881,28617.0
2023-01-30 11:50:00,58.5,58.58,58.48,58.56,19519.0,52.8791,52.9514,52.861,52.9333,19519.0
2023-01-30 11:55:00,58.55,58.61,58.52,58.6,16796.0,52.9243,52.9785,52.8972,52.9695,16796.0
2023-01-30 12:00:00,58.6,58.63,58.57,58.61,9208.0,52.9695,52.9966,52.9424,52.9785,9208.0
2023-01-30 12:05:00,58.61,58.67,58.61,58.64,21054.0,52.9785,53.0327,52.9785,53.0056,21054.0
2023-01-30 12:10:00,58.63,58.71,58.63,58.7,17770.0,52.9966,53.0689,52.9966,53.0599,17770.0
2023-01-30 12:15:00,58.71,58.74,58.7,58.73,39068.0,53.0689,53.096,53.0599,53.087,39068.0
2023-01-30 12:20:00,58.73,58.73,58.67,58.69,26112.0,53.087,53.087,53.0327,53.0508,26112.0
2023-01-30 12:25:00,58.7,58.7,58.62,58.69,27902.0,53.0599,53.0599,52.9875,53.0508,27902.0
2023-01-30 12:30:00,58.68,58.71,58.66,58.69,21761.0,53.0418,53.0689,53.0237,53.0508,21761.0
2023-01-30 12:35:00,58.68,58.74,58.67,58.71,29917.0,53.0418,53.096,53.0327,53.0689,29917.0
2023-01-30 12:40:00,58.7,58.77,58.68,58.69,18525.0,53.0599,53.1231,53.0418,53.0508,18525.0
2023-01-30 12:45:00,58.69,58.69,58.62,58.66,18193.0,53.0508,53.0508,52.9875,53.0237,18193.0
2023-01-30 12:50:00,58.66,58.66,58.62,58.63,21561.0,53.0237,53.0237,52.9875,52.9966,21561.0
2023-01-30 12:55:00,58.63,58.64,58.59,58.61,14431.0,52.9966,53.0056,52.9604,52.9785,14431.0
2023-01-30 13:00:00,58.6,58.6,58.53,58.55,25570.0,52.9695,52.9695,52.9062,52.9243,25570.0
2023-01-30 13:05:00,58.55,58.6,58.55,58.56,15019.0,52.9243,52.9695,52.9243,52.9333,15019.0
2023-01-30 13:10:00,58.57,58.59,58.54,58.54,13560.0,52.9424,52.9604,52.9152,52.9152,13560.0
2023-01-30 13:15:00,58.54,58.61,58.54,58.55,30155.0,52.9152,52.9785,52.9152,52.9243,30155.0
2023-01-30 13:20:00,58.56,58.56,58.49,58.52,21588.0,52.9333,52.9333,52.87,52.8972,21588.0
2023-01-30 13:25:00,58.51,58.54,58.5,58.51,79588.0,52.8881,52.9152,52.8791,52.8881,79588.0
2023-01-30 13:30:00,58.5,58.5,58.45,58.48,14988.0,52.8791,52.8791,52.8339,52.861,14988.0
2023-01-30 13:35:00,58.48,58.55,58.47,58.53,30556.0,52.861,52.9243,52.852,52.9062,30556.0
2023-01-30 13:40:00,58.52,58.53,58.46,58.46,13993.0,52.8972,52.9062,52.8429,52.8429,13993.0
2023-01-30 13:45:00,58.47,58.53,58.47,58.53,17262.0,52.852,52.9062,52.852,52.9062,17262.0
2023-01-30 13:50:00,58.53,58.55,58.52,58.54,8885.0,52.9062,52.9243,52.8972,52.9152,8885.0
2023-01-30 13:55:00,58.53,58.54,58.49,58.53,18086.0,52.9062,52.9152,52.87,52.9062,18086.0
2023-01-30 14:00:00,58.53,58.66,58.51,58.65,93674.0,52.9062,53.0237,52.8881,53.0147,93674.0
2023-01-30 14:05:00,58.65,58.66,58.59,58.6,10945.0,53.0147,53.0237,52.9604,52.9695,10945.0
2023-01-30 14:10:00,58.6,58.61,58.54,58.58,13552.0,52.9695,52.9785,52.9152,52.9514,13552.0
2023-01-30 14:15:00,58.58,58.6,58.57,58.59,19856.0,52.9514,52.9695,52.9424,52.9604,19856.0
2023-01-30 14:20:00,58.59,58.6,58.57,58.57,17374.0,52.9604,52.9695,52.9424,52.9424,17374.0
2023-01-30 14:25:00,58.58,58.58,58.52,58.52,18122.0,52.9514,52.9514,52.8972,52.8972,18122.0
2023-01-30 14:30:00,58.52,58.54,58.5,58.51,10911.0,52.8972,52.9152,52.8791,52.8881,10911.0
2023-01-30 14:35:00,58.51,58.55,58.48,58.55,17843.0,52.8881,52.9243,52.861,52.9243,17843.0
2023-01-30 14:40:00,58.54,58.54,58.5,58.53,20470.0,52.9152,52.9152,52.8791,52.9062,20470.0
2023-01-30 14:45:00,58.54,58.54,58.46,58.48,13887.0,52.9152,52.9152,52.8429,52.861,13887.0
2023-01-30 14:50:00,58.48,58.53,58.47,58.52,30747.0,52.861,52.9062,52.852,52.8972,30747.0
2023-01-30 14:55:00,58.52,58.52,58.47,58.51,16643.0,52.8972,52.8972,52.852,52.8881,16643.0
2023-01-30 15:00:00,58.51,58.57,58.5,58.55,21958.0,52.8881,52.9424,52.8791,52.9243,21958.0
2023-01-30 15:05:00,58.55,58.56,58.46,58.48,50115.0,52.9243,52.9333,52.8429,52.861,50115.0
2023-01-30 15:10:00,58.48,58.51,58.44,58.44,47792.0,52.861,52.8881,52.8248,52.8248,47792.0
2023-01-30 15:15:00,58.43,58.49,58.42,58.48,34492.0,52.8158,52.87,52.8068,52.861,34492.0
2023-01-30 15:20:00,58.49,58.49,58.43,58.45,27991.0,52.87,52.87,52.8158,52.8339,27991.0
2023-01-30 15:25:00,58.44,58.45,58.41,58.43,23689.0,52.8248,52.8339,52.7977,52.8158,23689.0
2023-01-30 15:30:00,58.43,58.51,58.42,58.48,43038.0,52.8158,52.8881,52.8068,52.861,43038.0
2023-01-30 15:35:00,58.48,58.55,58.48,58.52,42605.0,52.861,52.9243,52.861,52.8972,42605.0
2023-01-30 15:40:00,58.53,58.53,58.49,58.52,51114.0,52.9062,52.9062,52.87,52.8972,51114.0
2023-01-30 15:45:00,58.52,58.52,58.46,58.48,52808.0,52.8972,52.8972,52.8429,52.861,52808.0
2023-01-30 15:50:00,58.48,58.51,58.39,58.41,77518.0,52.861,52.8881,52.7796,52.7977,77518.0
2023-01-30 15:55:00,58.41,58.43,58.36,58.41,186577.0,52.7977,52.8158,52.7525,52.7977,186577.0
2023-01-31 09:30:00,58.18,58.26,57.88,57.9,157579.0,52.5898,52.6621,52.3187,52.3367,157579.0
2023-01-31 09:35:00,57.9,57.95,57.78,57.92,62606.0,52.3367,52.3819,52.2283,52.3548,62606.0
2023-01-31 09:40:00,57.93,57.96,57.84,57.93,36043.0,52.3638,52.391,52.2825,52.3638,36043.0
2023-01-31 09:45:00,57.92,58.06,57.86,58.05,79718.0,52.3548,52.4814,52.3006,52.4723,79718.0
2023-01-31 09:50:00,58.05,58.16,58.01,58.1,32689.0,52.4723,52.5717,52.4362,52.5175,32689.0
2023-01-31 09:55:00,58.1,58.16,58.04,58.06,47880.0,52.5175,52.5717,52.4633,52.4814,47880.0
2023-01-31 10:00:00,58.06,58.09,58.02,58.05,73824.0,52.4814,52.5085,52.4452,52.4723,73824.0
2023-01-31 10:05:00,58.04,58.16,58.02,58.03,29272.0,52.4633,52.5717,52.4452,52.4542,29272.0
2023-01-31 10:10:00,58.02,58.15,57.98,58.14,30292.0,52.4452,52.5627,52.409,52.5537,30292.0
2023-01-31 10:15:00,58.15,58.23,58.14,58.19,33788.0,52.5627,52.635,52.5537,52.5989,33788.0
2023-01-31 10:20:00,58.19,58.27,58.19,58.24,55257.0,52.5989,52.6712,52.5989,52.6441,55257.0
2023-01-31 10:25:00,58.23,58.24,58.13,58.19,43141.0,52.635,52.6441,52.5446,52.5989,43141.0
2023-01-31 10:30:00,58.2,58.3,58.19,58.28,51033.0,52.6079,52.6983,52.5989,52.6802,51033.0
2023-01-31 10:35:00,58.29,58.38,58.27,58.37,79724.0,52.6893,52.7706,52.6712,52.7616,79724.0
2023-01-31 10:40:00,58.38,58.47,58.37,58.42,36111.0,52.7706,52.852,52.7616,52.8068,36111.0
2023-01-31 10:45:00,58.42,58.47,58.41,58.44,27153.0,52.8068,52.852,52.7977,52.8248,27153.0
2023-01-31 10:50:00,58.44,58.49,58.41,58.43,25615.0,52.8248,52.87,52.7977,52.8158,25615.0
2023-01-31 10:55:00,58.43,58.45,58.37,58.45,20359.0,52.8158,52.8339,52.7616,52.8339,20359.0
2023-01-31 11:00:00,58.45,58.47,58.38,58.4,21859.0,52.8339,52.852,52.7706,52.7887,21859.0
2023-01-31 11:05:00,58.42,58.47,58.41,58.47,18949.0,52.8068,52.852,52.7977,52.852,18949.0
2023-01-31 11:10:00,58.47,58.53,58.43,58.51,31995.0,52.852,52.9062,52.8158,52.8881,31995.0
2023-01-31 11:15:00,58.52,58.59,58.51,58.58,31881.0,52.8972,52.9604,52.8881,52.9514,31881.0
2023-01-31 11:20:00,58.58,58.61,58.54,58.58,30378.0,52.9514,52.9785,52.9152,52.9514,30378.0
2023-01-31 11:25:00,58.58,58.59,58.52,58.58,50189.0,52.9514,52.9604,52.8972,52.9514,50189.0
2023-01-31 11:30:00,58.58,58.59,58.49,58.5,61610.0,52.9514,52.9604,52.87,52.8791,61610.0
2023-01-31 11:35:00,58.51,58.61,58.51,58.57,19541.0,52.8881,52.9785,52.8881,52.9424,19541.0
2023-01-31 11:40:00,58.58,58.64,58.56,58.57,28161.0,52.9514,53.0056,52.9333,52.9424,28161.0
2023-01-31 11:45:00,58.56,58.58,58.52,58.53,28031.0,52.9333,52.9514,52.8972,52.9062,28031.0
2023-01-31 11:50:00,58.53,58.54,58.48,58.5,32711.0,52.9062,52.9152,52.861,52.8791,32711.0
2023-01-31 11:55:00,58.5,58.54,58.47,58.5,23665.0,52.8791,52.9152,52.852,52.8791,23665.0
2023-01-31 12:00:00,58.5,58.52,58.45,58.45,13553.0,52.8791,52.8972,52.8339,52.8339,13553.0
2023-01-31 12:05:00,58.45,58.46,58.4,58.41,43565.0,52.8339,52.8429,52.7887,52.7977,43565.0
2023-01-31 12:10:00,58.42,58.48,58.41,58.48,22151.0,52.8068,52.861,52.7977,52.861,22151.0
2023-01-31 12:15:00,58.47,58.55,58.47,58.54,23398.0,52.852,52.9243,52.852,52.9152,23398.0
2023-01-31 12:20:00,58.54,58.55,58.5,58.51,12199.0,52.9152,52.9243,52.8791,52.8881,12199.0
2023-01-31 12:25:00,58.52,58.56,58.49,58.55,19774.0,52.8972,52.9333,52.87,52.9243,19774.0
2023-01-31 12:30:00,58.55,58.58,58.55,58.57,15359.0,52.9243,52.9514,52.9243,52.9424,15359.0
2023-01-31 12:35:00,58.56,58.63,58.54,58.63,17760.0,52.9333,52.9966,52.9152,52.9966,17760.0
2023-01-31 12:40:00,58.63,58.63,58.59,58.63,12205.0,52.9966,52.9966,52.9604,52.9966,12205.0
2023-01-31 12:45:00,58.63,58.65,58.61,58.63,15457.0,52.9966,53.0147,52.9785,52.9966,15457.0
2023-01-31 12:50:00,58.63,58.64,58.58,58.62,15566.0,52.9966,53.0056,52.9514,52.9875,15566.0
2023-01-31 12:55:00,58.62,58.63,58.59,58.6,11000.0,52.9875,52.9966,52.9604,52.9695,11000.0
2023-01-31 13:00:00,58.59,58.63,58.55,58.63,24766.0,52.9604,52.9966,52.9243,52.9966,24766.0
2023-01-31 13:05:00,58.63,58.69,58.63,58.69,35564.0,52.9966,53.0508,52.9966,53.0508,35564.0
2023-01-31 13:10:00,58.69,58.71,58.67,58.69,10713.0,53.0508,53.0689,53.0327,53.0508,10713.0
2023-01-31 13:15:00,58.69,58.73,58.67,58.73,13596.0,53.0508,53.087,53.0327,53.087,13596.0
2023-01-31 13:20:00,58.72,58.72,58.66,58.67,16378.0,53.0779,53.0779,53.0237,53.0327,16378.0
2023-01-31 13:25:00,58.67,58.72,58.66,58.71,11248.0,53.0327,53.0779,53.0237,53.0689,11248.0
2023-01-31 13:30:00,58.7,58.72,58.68,58.69,16992.0,53.0599,53.0779,53.0418,53.0508,16992.0
2023-01-31 13:35:00,58.69,58.74,58.68,58.73,13320.0,53.0508,53.096,53.0418,53.087,13320.0
2023-01-31 13:40:00,58.73,58.74,58.67,58.68,24150.0,53.087,53.096,53.0327,53.0418,24150.0
2023-01-31 13:45:00,58.68,58.72,58.66,58.71,21690.0,53.0418,53.0779,53.0237,53.0689,21690.0
2023-01-31 13:50:00,58.71,58.71,58.63,58.64,11487.0,53.0689,53.0689,52.9966,53.0056,11487.0
2023-01-31 13:55:00,58.65,58.66,58.62,58.64,23639.0,53.0147,53.0237,52.9875,53.0056,23639.0
2023-01-31 14:00:00,58.64,58.64,58.61,58.62,17932.0,53.0056,53.0056,52.9785,52.9875,17932.0
2023-01-31 14:05:00,58.62,58.63,58.54,58.55,28588.0,52.9875,52.9966,52.9152,52.9243,28588.0
2023-01-31 14:10:00,58.55,58.62,58.54,58.62,18584.0,52.9243,52.9875,52.9152,52.9875,18584.0
2023-01-31 14:15:00,58.62,58.64,58.58,58.59,17507.0,52.9875,53.0056,52.9514,52.9604,17507.0
2023-01-31 14:20:00,58.59,58.62,58.57,58.58,20949.0,52.9604,52.9875,52.9424,52.9514,20949.0
2023-01-31 14:25:00,58.57,58.62,58.57,58.61,12776.0,52.9424,52.9875,52.9424,52.9785,12776.0
2023-01-31 14:30:00,58.61,58.62,58.58,58.6,13986.0,52.9785,52.9875,52.9514,52.9695,13986.0
2023-01-31 14:35:00,58.59,58.6,58.53,58.57,18919.0,52.9604,52.9695,52.9062,52.9424,18919.0
2023-01-31 14:40:00,58.57,58.6,58.56,58.57,13569.0,52.9424,52.9695,52.9333,52.9424,13569.0
2023-01-31 14:45:00,58.57,58.64,58.56,58.63,20498.0,52.9424,53.0056,52.9333,52.9966,20498.0
2023-01-31 14:50:00,58.63,58.67,58.62,58.64,16931.0,52.9966,53.0327,52.9875,53.0056,16931.0
2023-01-31 14:55:00,58.64,58.67,58.59,58.59,9814.0,53.0056,53.0327,52.9604,52.9604,9814.0
2023-01-31 15:00:00,58.6,58.63,58.58,58.61,20013.0,52.9695,52.9966,52.9514,52.9785,20013.0
2023-01-31 15:05:00,58.61,58.64,58.61,58.64,19546.0,52.9785,53.0056,52.9785,53.0056,19546.0
2023-01-31 15:10:00,58.64,58.65,58.6,58.62,25086.0,53.0056,53.0147,52.9695,52.9875,25086.0
2023-01-31 15:15:00,58.61,58.64,58.58,58.62,21623.0,52.9785,53.0056,52.9514,52.9875,21623.0
2023-01-31 15:20:00,58.63,58.65,58.63,58.64,19756.0,52.9966,53.0147,52.9966,53.0056,19756.0
2023-01-31 15:25:00,58.64,58.67,58.62,58.63,20398.0,53.0056,53.0327,52.9875,52.9966,20398.0
2023-01-31 15:30:00,58.63,58.69,58.62,58.68,20970.0,52.9966,53.0508,52.9875,53.0418,20970.0
2023-01-31 15:35:00,58.67,58.75,58.67,58.75,24548.0,53.0327,53.1051,53.0327,53.1051,24548.0
2023-01-31 15:40:00,58.75,58.81,58.74,58.8,39193.0,53.1051,53.1593,53.096,53.1503,39193.0
2023-01-31 15:45:00,58.81,58.86,58.8,58.85,60377.0,53.1593,53.2045,53.1503,53.1954,60377.0
2023-01-31 15:50:00,58.85,58.88,58.73,58.73,152430.0,53.1954,53.2226,53.087,53.087,152430.0
2023-01-31 15:55:00,58.73,58.82,58.71,58.8,248887.0,53.087,53.1683,53.0689,53.1503,248887.0
2023-02-01 09:30:00,58.69,58.8,58.63,58.8,222995.0,53.0508,53.1503,52.9966,53.1503,222995.0
2023-02-01 09:35:00,58.79,58.89,58.78,58.87,65515.0,53.1412,53.2316,53.1322,53.2135,65515.0
2023-02-01 09:40:00,58.88,58.88,58.71,58.72,40200.0,53.2226,53.2226,53.0689,53.0779,40200.0
2023-02-01 09:45:00,58.72,58.76,58.62,58.63,44829.0,53.0779,53.1141,52.9875,52.9966,44829.0
2023-02-01 09:50:00,58.62,58.66,58.54,58.65,37206.0,52.9875,53.0237,52.9152,53.0147,37206.0
2023-02-01 09:55:00,58.66,58.67,58.51,58.52,43105.0,53.0237,53.0327,52.8881,52.8972,43105.0
2023-02-01 10:00:00,58.53,58.56,58.37,58.45,110387.0,52.9062,52.9333,52.7616,52.8339,110387.0
2023-02-01 10:05:00,58.46,58.52,58.4,58.52,70123.0,52.8429,52.8972,52.7887,52.8972,70123.0
2023-02-01 10:10:00,58.51,58.62,58.51,58.59,45693.0,52.8881,52.9875,52.8881,52.9604,45693.0
2023-02-01 10:15:00,58.58,58.59,58.5,58.54,48548.0,52.9514,52.9604,52.8791,52.9152,48548.0
2023-02-01 10:20:00,58.53,58.54,58.45,58.47,47659.0,52.9062,52.9152,52.8339,52.852,47659.0
2023-02-01 10:25:00,58.48,58.48,58.38,58.46,47214.0,52.861,52.861,52.7706,52.8429,47214.0
2023-02-01 10:30:00,58.45,58.46,58.35,58.36,42823.0,52.8339,52.8429,52.7435,52.7525,42823.0
2023-02-01 10:35:00,58.36,58.4,58.33,58.37,42477.0,52.7525,52.7887,52.7254,52.7616,42477.0
2023-02-01 10:40:00,58.37,58.4,58.33,58.33,50633.0,52.7616,52.7887,52.7254,52.7254,50633.0
2023-02-01 10:45:00,58.32,58.4,58.3,58.34,32254.0,52.7164,52.7887,52.6983,52.7345,32254.0
2023-02-01 10:50:00,58.35,58.37,58.28,58.36,63257.0,52.7435,52.7616,52.6802,52.7525,63257.0
2023-02-01 10:55:00,58.35,58.37,58.29,58.3,59063.0,52.7435,52.7616,52.6893,52.6983,59063.0
2023-02-01 11:00:00,58.29,58.35,58.26,58.26,60805.0,52.6893,52.7435,52.6621,52.6621,60805.0
2023-02-01 11:05:00,58.26,58.31,58.24,58.27,68070.0,52.6621,52.7073,52.6441,52.6712,68070.0
2023-02-01 11:10:00,58.27,58.35,58.27,58.3,50797.0,52.6712,52.7435,52.6712,52.6983,50797.0
2023-02-01 11:15:00,58.3,58.31,58.24,58.27,54813.0,52.6983,52.7073,52.6441,52.6712,54813.0
2023-02-01 11:20:00,58.26,58.32,58.26,58.32,49810.0,52.6621,52.7164,52.6621,52.7164,49810.0
2023-02-01 11:25:00,58.32,58.34,58.3,58.34,44438.0,52.7164,52.7345,52.6983,52.7345,44438.0
2023-02-01 11:30:00,58.34,58.42,58.32,58.37,165339.0,52.7345,52.8068,52.7164,52.7616,165339.0
2023-02-01 11:35:00,58.37,58.4,58.25,58.3,78903.0,52.7616,52.7887,52.6531,52.6983,78903.0
2023-02-01 11:40:00,58.3,58.3,58.19,58.23,39769.0,52.6983,52.6983,52.5989,52.635,39769.0
2023-02-01 11:45:00,58.22,58.22,58.06,58.09,36116.0,52.626,52.626,52.4814,52.5085,36116.0
2023-02-01 11:50:00,58.08,58.08,57.98,57.98,48489.0,52.4994,52.4994,52.409,52.409,48489.0
2023-02-01 11:55:00,57.98,58.02,57.83,57.85,55412.0,52.409,52.4452,52.2735,52.2915,55412.0
2023-02-01 12:00:00,57.85,57.89,57.79,57.82,69531.0,52.2915,52.3277,52.2373,52.2644,69531.0
2023-02-01 12:05:00,57.82,57.85,57.7,57.7,46651.0,52.2644,52.2915,52.1559,52.1559,46651.0
2023-02-01 12:10:00,57.7,57.7,57.51,57.57,67955.0,52.1559,52.1559,51.9842,52.0384,67955.0
2023-02-01 12:15:00,57.57,57.58,57.5,57.58,45446.0,52.0384,52.0475,51.9752,52.0475,45446.0
2023-02-01 12:20:00,57.57,57.62,57.55,57.59,32453.0,52.0384,52.0836,52.0204,52.0565,32453.0
2023-02-01 12:25:00,57.59,57.63,57.55,57.58,27512.0,52.0565,52.0927,52.0204,52.0475,27512.0
2023-02-01 12:30:00,57.57,57.67,57.57,57.66,25162.0,52.0384,52.1288,52.0384,52.1198,25162.0
2023-02-01 12:35:00,57.65,57.66,57.59,57.62,25997.0,52.1107,52.1198,52.0565,52.0836,25997.0
2023-02-01 12:40:00,57.62,57.67,57.59,57.61,27137.0,52.0836,52.1288,52.0565,52.0746,27137.0
2023-02-01 12:45:00,57.61,57.64,57.56,57.57,32522.0,52.0746,52.1017,52.0294,52.0384,32522.0
2023-02-01 12:50:00,57.56,57.61,57.51,57.57,60716.0,52.0294,52.0746,51.9842,52.0384,60716.0
2023-02-01 12:55:00,57.57,57.6,57.54,57.6,21051.0,52.0384,52.0656,52.0113,52.0656,21051.0
2023-02-01 13:00:00,57.6,57.61,57.55,57.59,23208.0,52.0656,52.0746,52.0204,52.0565,23208.0
2023-02-01 13:05:00,57.59,57.75,57.58,57.73,30972.0,52.0565,52.2011,52.0475,52.1831,30972.0
2023-02-01 13:10:00,57.73,57.86,57.71,57.83,36911.0,52.1831,52.3006,52.165,52.2735,36911.0
2023-02-01 13:15:00,57.83,57.89,57.81,57.85,48583.0,52.2735,52.3277,52.2554,52.2915,48583.0
2023-02-01 13:20:00,57.85,57.88,57.84,57.87,29060.0,52.2915,52.3187,52.2825,52.3096,29060.0
2023-02-01 13:25:00,57.87,57.91,57.85,57.91,33002.0,52.3096,52.3458,52.2915,52.3458,33002.0
2023-02-01 13:30:00,57.91,58.01,57.9,58.0,33916.0,52.3458,52.4362,52.3367,52.4271,33916.0
2023-02-01 13:35:00,58.0,58.01,57.86,57.9,41640.0,52.4271,52.4362,52.3006,52.3367,41640.0
2023-02-01 13:40:00,57.9,57.91,57.79,57.82,29770.0,52.3367,52.3458,52.2373,52.2644,29770.0
2023-02-01 13:45:00,57.82,57.9,57.79,57.89,26386.0,52.2644,52.3367,52.2373,52.3277,26386.0
2023-02-01 13:50:00,57.9,57.94,57.88,57.92,28430.0,52.3367,52.3729,52.3187,52.3548,28430.0
2023-02-01 13:55:00,57.91,57.98,57.88,57.92,31655.0,52.3458,52.409,52.3187,52.3548,31655.0
2023-02-01 14:00:00,57.92,58.02,57.77,57.87,70355.0,52.3548,52.4452,52.2192,52.3096,70355.0
2023-02-01 14:05:00,57.88,58.04,57.85,57.98,47210.0,52.3187,52.4633,52.2915,52.409,47210.0
2023-02-01 14:10:00,57.98,58.07,57.85,57.85,50085.0,52.409,52.4904,52.2915,52.2915,50085.0
2023-02-01 14:15:00,57.83,57.88,57.77,57.81,39247.0,52.2735,52.3187,52.2192,52.2554,39247.0
2023-02-01 14:20:00,57.82,57.82,57.74,57.81,39084.0,52.2644,52.2644,52.1921,52.2554,39084.0
2023-02-01 14:25:00,57.82,57.83,57.77,57.78,29715.0,52.2644,52.2735,52.2192,52.2283,29715.0
2023-02-01 14:30:00,57.79,57.86,57.66,57.76,62111.0,52.2373,52.3006,52.1198,52.2102,62111.0
2023-02-01 14:35:00,57.78,58.24,57.77,58.22,57409.0,52.2283,52.6441,52.2192,52.626,57409.0
2023-02-01 14:40:00,58.23,58.34,58.13,58.3,78492.0,52.635,52.7345,52.5446,52.6983,78492.0
2023-02-01 14:45:00,58.31,58.4,58.21,58.27,56491.0,52.7073,52.7887,52.6169,52.6712,56491.0
2023-02-01 14:50:00,58.27,58.35,58.26,58.26,39536.0,52.6712,52.7435,52.6621,52.6621,39536.0
2023-02-01 14:55:00,58.26,58.32,58.23,58.3,32864.0,52.6621,52.7164,52.635,52.6983,32864.0
2023-02-01 15:00:00,58.29,58.37,58.21,58.35,72994.0,52.6893,52.7616,52.6169,52.7435,72994.0
2023-02-01 15:05:00,58.36,58.42,58.35,58.39,39890.0,52.7525,52.8068,52.7435,52.7796,39890.0
2023-02-01 15:10:00,58.38,58.39,58.31,58.39,32644.0,52.7706,52.7796,52.7073,52.7796,32644.0
2023-02-01 15:15:00,58.39,58.42,58.25,58.38,39295.0,52.7796,52.8068,52.6531,52.7706,39295.0
2023-02-01 15:20:00,58.39,58.39,58.28,58.33,35752.0,52.7796,52.7796,52.6802,52.7254,35752.0
2023-02-01 15:25:00,58.33,58.37,58.27,58.37,35524.0,52.7254,52.7616,52.6712,52.7616,35524.0
2023-02-01 15:30:00,58.37,58.47,58.35,58.47,43580.0,52.7616,52.852,52.7435,52.852,43580.0
2023-02-01 15:35:00,58.48,58.59,58.46,58.59,90034.0,52.861,52.9604,52.8429,52.9604,90034.0
2023-02-01 15:40:00,58.6,58.67,58.54,58.56,57212.0,52.9695,53.0327,52.9152,52.9333,57212.0
2023-02-01 15:45:00,58.56,58.61,58.39,58.4,52370.0,52.9333,52.9785,52.7796,52.7887,52370.0
2023-02-01 15:50:00,58.39,58.4,58.2,58.21,110944.0,52.7796,52.7887,52.6079,52.6169,110944.0
2023-02-01 15:55:00,58.21,58.34,58.2,58.33,247551.0,52.6169,52.7345,52.6079,52.7254,247551.0
2023-02-02 09:30:00,59.63,59.64,59.37,59.42,403123.0,53.9005,53.9095,53.6655,53.7107,403123.0
2023-02-02 09:35:00,59.43,59.47,59.18,59.22,183266.0,53.7197,53.7559,53.4937,53.5299,183266.0
2023-02-02 09:40:00,59.2,59.23,58.99,59.04,232216.0,53.5118,53.5389,53.322,53.3672,232216.0
2023-02-02 09:45:00,59.05,59.05,58.65,58.66,301729.0,53.3762,53.3762,53.0147,53.0237,301729.0
2023-02-02 09:50:00,58.65,58.7,58.36,58.43,318595.0,53.0147,53.0599,52.7525,52.8158,318595.0
2023-02-02 09:55:00,58.43,58.43,58.09,58.2,310176.0,52.8158,52.8158,52.5085,52.6079,310176.0
2023-02-02 10:00:00,58.2,58.34,58.15,58.19,195793.0,52.6079,52.7345,52.5627,52.5989,195793.0
2023-02-02 10:05:00,58.18,58.19,58.0,58.05,159780.0,52.5898,52.5989,52.4271,52.4723,159780.0
2023-02-02 10:10:00,58.05,58.12,57.89,57.95,128839.0,52.4723,52.5356,52.3277,52.3819,128839.0
2023-02-02 10:15:00,57.96,58.14,57.93,58.13,103876.0,52.391,52.5537,52.3638,52.5446,103876.0
2023-02-02 10:20:00,58.13,58.14,57.85,57.99,139773.0,52.5446,52.5537,52.2915,52.4181,139773.0
2023-02-02 10:25:00,57.97,58.04,57.89,57.91,176759.0,52.4,52.4633,52.3277,52.3458,176759.0
2023-02-02 10:30:00,57.93,57.99,57.79,57.92,235658.0,52.3638,52.4181,52.2373,52.3548,235658.0
2023-02-02 10:35:00,57.93,57.97,57.73,57.8,106563.0,52.3638,52.4,52.1831,52.2463,106563.0
2023-02-02 10:40:00,57.8,57.8,57.51,57.59,232858.0,52.2463,52.2463,51.9842,52.0565,232858.0
2023-02-02 10:45:00,57.6,57.69,57.48,57.56,195837.0,52.0656,52.1469,51.9571,52.0294,195837.0
2023-02-02 10:50:00,57.56,57.64,57.48,57.48,174698.0,52.0294,52.1017,51.9571,51.9571,174698.0
2023-02-02 10:55:00,57.49,57.55,57.42,57.51,121656.0,51.9661,52.0204,51.9028,51.9842,121656.0
2023-02-02 11:00:00,57.51,57.65,57.48,57.61,139709.0,51.9842,52.1107,51.9571,52.0746,139709.0
2023-02-02 11:05:00,57.61,57.62,57.51,57.6,105436.0,52.0746,52.0836,51.9842,52.0656,105436.0
2023-02-02 11:10:00,57.6,57.64,57.56,57.58,92063.0,52.0656,52.1017,52.0294,52.0475,92063.0
2023-02-02 11:15:00,57.59,57.62,57.34,57.36,149797.0,52.0565,52.0836,51.8305,51.8486,149797.0
2023-02-02 11:20:00,57.35,57.54,57.32,57.52,141554.0,51.8396,52.0113,51.8125,51.9932,141554.0
2023-02-02 11:25:00,57.51,57.54,57.42,57.53,106588.0,51.9842,52.0113,51.9028,52.0023,106588.0
2023-02-02 11:30:00,57.53,57.53,57.19,57.3,200834.0,52.0023,52.0023,51.6949,51.7944,200834.0
2023-02-02 11:35:00,57.3,57.4,57.21,57.33,143685.0,51.7944,51.8848,51.713,51.8215,143685.0
2023-02-02 11:40:00,57.34,57.36,57.14,57.16,80360.0,51.8305,51.8486,51.6498,51.6678,80360.0
2023-02-02 11:45:00,57.14,57.56,57.14,57.56,94174.0,51.6498,52.0294,51.6498,52.0294,94174.0
2023-02-02 11:50:00,57.57,57.59,57.29,57.33,105925.0,52.0384,52.0565,51.7853,51.8215,105925.0
2023-02-02 11:55:00,57.33,57.4,57.27,57.35,45966.0,51.8215,51.8848,51.7673,51.8396,45966.0
2023-02-02 12:00:00,57.36,57.37,57.2,57.33,98165.0,51.8486,51.8577,51.704,51.8215,98165.0
2023-02-02 12:05:00,57.35,57.35,57.26,57.26,25291.0,51.8396,51.8396,51.7582,51.7582,25291.0
2023-02-02 12:10:00,57.27,57.37,57.26,57.37,26411.0,51.7673,51.8577,51.7582,51.8577,26411.0
2023-02-02 12:15:00,57.38,57.49,57.36,57.37,60736.0,51.8667,51.9661,51.8486,51.8577,60736.0
2023-02-02 12:20:00,57.36,57.39,57.31,57.39,22084.0,51.8486,51.8757,51.8034,51.8757,22084.0
2023-02-02 12:25:00,57.39,57.42,57.37,57.38,22159.0,51.8757,51.9028,51.8577,51.8667,22159.0
2023-02-02 12:30:00,57.38,57.59,57.37,57.5,57682.0,51.8667,52.0565,51.8577,51.9752,57682.0
2023-02-02 12:35:00,57.5,57.58,57.48,57.55,45573.0,51.9752,52.0475,51.9571,52.0204,45573.0
2023-02-02 12:40:00,57.56,57.56,57.36,57.37,29295.0,52.0294,52.0294,51.8486,51.8577,29295.0
2023-02-02 12:45:00,57.37,57.38,57.32,57.34,37861.0,51.8577,51.8667,51.8125,51.8305,37861.0
2023-02-02 12:50:00,57.33,57.33,57.25,57.29,46196.0,51.8215,51.8215,51.7492,51.7853,46196.0
2023-02-02 12:55:00,57.29,57.36,57.28,57.35,34475.0,51.7853,51.8486,51.7763,51.8396,34475.0
2023-02-02 13:00:00,57.36,57.38,57.34,57.36,21913.0,51.8486,51.8667,51.8305,51.8486,21913.0
2023-02-02 13:05:00,57.36,57.36,57.24,57.26,29919.0,51.8486,51.8486,51.7401,51.7582,29919.0
2023-02-02 13:10:00,57.26,57.3,57.24,57.29,33518.0,51.7582,51.7944,51.7401,51.7853,33518.0
2023-02-02 13:15:00,57.29,57.33,57.25,57.33,30411.0,51.7853,51.8215,51.7492,51.8215,30411.0
2023-02-02 13:20:00,57.34,57.34,57.25,57.32,29243.0,51.8305,51.8305,51.7492,51.8125,29243.0
2023-02-02 13:25:00,57.33,57.35,57.3,57.32,25920.0,51.8215,51.8396,51.7944,51.8125,25920.0
2023-02-02 13:30:00,57.32,57.4,57.31,57.32,44177.0,51.8125,51.8848,51.8034,51.8125,44177.0
2023-02-02 13:35:00,57.32,57.33,57.26,57.32,32723.0,51.8125,51.8215,51.7582,51.8125,32723.0
2023-02-02 13:40:00,57.32,57.35,57.23,57.25,31663.0,51.8125,51.8396,51.7311,51.7492,31663.0
2023-02-02 13:45:00,57.26,57.29,57.22,57.22,24393.0,51.7582,51.7853,51.7221,51.7221,24393.0
2023-02-02 13:50:00,57.22,57.23,57.15,57.19,43005.0,51.7221,51.7311,51.6588,51.6949,43005.0
2023-02-02 13:55:00,57.19,57.2,57.15,57.2,42450.0,51.6949,51.704,51.6588,51.704,42450.0
2023-02-02 14:00:00,57.2,57.26,57.17,57.22,50620.0,51.704,51.7582,51.6769,51.7221,50620.0
2023-02-02 14:05:00,57.22,57.28,57.16,57.17,48327.0,51.7221,51.7763,51.6678,51.6769,48327.0
2023-02-02 14:10:00,57.17,57.17,57.0,57.04,52860.0,51.6769,51.6769,51.5232,51.5594,52860.0
2023-02-02 14:15:00,57.02,57.18,57.01,57.18,59227.0,51.5413,51.6859,51.5322,51.6859,59227.0
2023-02-02 14:20:00,57.18,57.18,56.98,56.99,81132.0,51.6859,51.6859,51.5051,51.5142,81132.0
2023-02-02 14:25:00,56.99,57.0,56.91,56.96,51078.0,51.5142,51.5232,51.4419,51.487,51078.0
2023-02-02 14:30:00,56.96,56.99,56.92,56.98,40311.0,51.487,51.5142,51.4509,51.5051,40311.0
2023-02-02 14:35:00,56.98,57.09,56.98,57.05,49389.0,51.5051,51.6046,51.5051,51.5684,49389.0
2023-02-02 14:40:00,57.05,57.16,57.03,57.16,51283.0,51.5684,51.6678,51.5503,51.6678,51283.0
2023-02-02 14:45:00,57.18,57.18,57.09,57.18,55512.0,51.6859,51.6859,51.6046,51.6859,55512.0
2023-02-02 14:50:00,57.18,57.19,57.08,57.16,43528.0,51.6859,51.6949,51.5955,51.6678,43528.0
2023-02-02 14:55:00,57.15,57.2,57.13,57.19,49624.0,51.6588,51.704,51.6407,51.6949,49624.0
2023-02-02 15:00:00,57.19,57.27,57.16,57.18,44425.0,51.6949,51.7673,51.6678,51.6859,44425.0
2023-02-02 15:05:00,57.18,57.27,57.17,57.19,37670.0,51.6859,51.7673,51.6769,51.6949,37670.0
2023-02-02 15:10:00,57.19,57.23,57.17,57.21,57879.0,51.6949,51.7311,51.6769,51.713,57879.0
2023-02-02 15:15:00,57.21,57.21,57.11,57.14,47167.0,51.713,51.713,51.6226,51.6498,47167.0
2023-02-02 15:20:00,57.14,57.17,57.11,57.15,58300.0,51.6498,51.6769,51.6226,51.6588,58300.0
2023-02-02 15:25:00,57.16,57.17,57.08,57.09,60369.0,51.6678,51.6769,51.5955,51.6046,60369.0
2023-02-02 15:30:00,57.09,57.25,57.08,57.25,63487.0,51.6046,51.7492,51.5955,51.7492,63487.0
2023-02-02 15:35:00,57.25,57.31,57.21,57.23,110430.0,51.7492,51.8034,51.713,51.7311,110430.0
2023-02-02 15:40:00,57.24,57.33,57.19,57.32,111027.0,51.7401,51.8215,51.6949,51.8125,111027.0
2023-02-02 15:45:00,57.32,57.45,57.31,57.44,165752.0,51.8125,51.93,51.8034,51.9209,165752.0
2023-02-02 15:50:00,57.45,57.52,57.41,57.5,230254.0,51.93,51.9932,51.8938,51.9752,230254.0
2023-02-02 15:55:00,57.51,57.61,57.44,57.6,325623.0,51.9842,52.0746,51.9209,52.0656,325623.0
2023-02-03 09:30:00,58.16,58.48,58.15,58.44,298057.0,52.5717,52.861,52.5627,52.8248,298057.0
2023-02-03 09:35:00,58.43,58.68,58.39,58.63,128764.0,52.8158,53.0418,52.7796,52.9966,128764.0
2023-02-03 09:40:00,58.62,58.74,58.57,58.73,89519.0,52.9875,53.096,52.9424,53.087,89519.0
2023-02-03 09:45:00,58.73,58.84,58.59,58.76,203984.0,53.087,53.1864,52.9604,53.1141,203984.0
2023-02-03 09:50:00,58.76,58.77,58.59,58.61,93712.0,53.1141,53.1231,52.9604,52.9785,93712.0
2023-02-03 09:55:00,58.6,58.9,58.59,58.8,98099.0,52.9695,53.2406,52.9604,53.1503,98099.0
2023-02-03 10:00:00,58.79,58.8,58.55,58.67,102099.0,53.1412,53.1503,52.9243,53.0327,102099.0
2023-02-03 10:05:00,58.66,58.72,58.47,58.57,94642.0,53.0237,53.0779,52.852,52.9424,94642.0
2023-02-03 10:10:00,58.57,58.82,58.54,58.82,106589.0,52.9424,53.1683,52.9152,53.1683,106589.0
2023-02-03 10:15:00,58.82,58.96,58.81,58.94,114869.0,53.1683,53.2949,53.1593,53.2768,114869.0
2023-02-03 10:20:00,58.94,59.09,58.93,59.09,52732.0,53.2768,53.4124,53.2678,53.4124,52732.0
2023-02-03 10:25:00,59.09,59.13,59.03,59.03,70579.0,53.4124,53.4485,53.3582,53.3582,70579.0
2023-02-03 10:30:00,59.03,59.04,58.94,59.04,45044.0,53.3582,53.3672,53.2768,53.3672,45044.0
2023-02-03 10:35:00,59.05,59.05,58.98,58.98,41422.0,53.3762,53.3762,53.313,53.313,41422.0
2023-02-03 10:40:00,58.98,59.12,58.95,59.0,59189.0,53.313,53.4395,53.2858,53.331,59189.0
2023-02-03 10:45:00,59.01,59.07,58.95,58.97,50300.0,53.3401,53.3943,53.2858,53.3039,50300.0
2023-02-03 10:50:00,58.96,58.98,58.92,58.96,83238.0,53.2949,53.313,53.2587,53.2949,83238.0
2023-02-03 10:55:00,58.97,58.99,58.84,58.85,45798.0,53.3039,53.322,53.1864,53.1954,45798.0
2023-02-03 11:00:00,58.85,58.94,58.68,58.69,74477.0,53.1954,53.2768,53.0418,53.0508,74477.0
2023-02-03 11:05:00,58.69,58.69,58.56,58.57,77277.0,53.0508,53.0508,52.9333,52.9424,77277.0
2023-02-03 11:10:00,58.57,58.58,58.43,58.48,102430.0,52.9424,52.9514,52.8158,52.861,102430.0
2023-02-03 11:15:00,58.49,58.51,58.41,58.43,98351.0,52.87,52.8881,52.7977,52.8158,98351.0
2023-02-03 11:20:00,58.44,58.51,58.42,58.51,65186.0,52.8248,52.8881,52.8068,52.8881,65186.0
2023-02-03 11:25:00,58.51,58.51,58.4,58.46,328848.0,52.8881,52.8881,52.7887,52.8429,328848.0
2023-02-03 11:30:00,58.46,58.48,58.29,58.3,105689.0,52.8429,52.861,52.6893,52.6983,105689.0
2023-02-03 11:35:00,58.32,58.37,58.25,58.27,97887.0,52.7164,52.7616,52.6531,52.6712,97887.0
2023-02-03 11:40:00,58.27,58.43,58.26,58.39,88585.0,52.6712,52.8158,52.6621,52.7796,88585.0
2023-02-03 11:45:00,58.38,58.45,58.33,58.45,44141.0,52.7706,52.8339,52.7254,52.8339,44141.0
2023-02-03 11:50:00,58.44,58.5,58.42,58.46,38813.0,52.8248,52.8791,52.8068,52.8429,38813.0
2023-02-03 11:55:00,58.45,58.48,58.37,58.38,24970.0,52.8339,52.861,52.7616,52.7706,24970.0
2023-02-03 12:00:00,58.37,58.39,58.27,58.32,29761.0,52.7616,52.7796,52.6712,52.7164,29761.0
2023-02-03 12:05:00,58.32,58.35,58.23,58.28,34169.0,52.7164,52.7435,52.635,52.6802,34169.0
2023-02-03 12:10:00,58.27,58.31,58.22,58.28,30944.0,52.6712,52.7073,52.626,52.6802,30944.0
2023-02-03 12:15:00,58.28,58.3,58.25,58.28,15733.0,52.6802,52.6983,52.6531,52.6802,15733.0
2023-02-03 12:20:00,58.28,58.32,58.26,58.32,32895.0,52.6802,52.7164,52.6621,52.7164,32895.0
2023-02-03 12:25:00,58.32,58.35,58.28,58.35,32207.0,52.7164,52.7435,52.6802,52.7435,32207.0
2023-02-03 12:30:00,58.35,58.39,58.33,58.36,41908.0,52.7435,52.7796,52.7254,52.7525,41908.0
2023-02-03 12:35:00,58.37,58.38,58.34,58.37,31767.0,52.7616,52.7706,52.7345,52.7616,31767.0
2023-02-03 12:40:00,58.37,58.39,58.35,58.37,49325.0,52.7616,52.7796,52.7435,52.7616,49325.0
2023-02-03 12:45:00,58.37,58.4,58.33,58.33,13561.0,52.7616,52.7887,52.7254,52.7254,13561.0
2023-02-03 12:50:00,58.32,58.32,58.21,58.23,24856.0,52.7164,52.7164,52.6169,52.635,24856.0
2023-02-03 12:55:00,58.23,58.25,58.16,58.17,39051.0,52.635,52.6531,52.5717,52.5808,39051.0
2023-02-03 13:00:00,58.17,58.2,58.12,58.13,32449.0,52.5808,52.6079,52.5356,52.5446,32449.0
2023-02-03 13:05:00,58.13,58.15,57.98,57.99,23017.0,52.5446,52.5627,52.409,52.4181,23017.0
2023-02-03 13:10:00,57.99,58.01,57.96,57.99,13126.0,52.4181,52.4362,52.391,52.4181,13126.0
2023-02-03 13:15:00,58.0,58.04,57.97,58.03,18847.0,52.4271,52.4633,52.4,52.4542,18847.0
2023-02-03 13:20:00,58.02,58.08,58.01,58.06,17967.0,52.4452,52.4994,52.4362,52.4814,17967.0
2023-02-03 13:25:00,58.06,58.09,58.05,58.05,11620.0,52.4814,52.5085,52.4723,52.4723,11620.0
2023-02-03 13:30:00,58.05,58.11,57.99,58.09,15325.0,52.4723,52.5266,52.4181,52.5085,15325.0
2023-02-03 13:35:00,58.09,58.17,58.05,58.17,18081.0,52.5085,52.5808,52.4723,52.5808,18081.0
2023-02-03 13:40:00,58.18,58.19,58.06,58.07,43440.0,52.5898,52.5989,52.4814,52.4904,43440.0
2023-02-03 13:45:00,58.07,58.12,58.0,58.07,30835.0,52.4904,52.5356,52.4271,52.4904,30835.0
2023-02-03 13:50:00,58.08,58.15,58.07,58.08,13988.0,52.4994,52.5627,52.4904,52.4994,13988.0
2023-02-03 13:55:00,58.08,58.09,58.05,58.05,15094.0,52.4994,52.5085,52.4723,52.4723,15094.0
2023-02-03 14:00:00,58.05,58.11,58.01,58.09,17207.0,52.4723,52.5266,52.4362,52.5085,17207.0
2023-02-03 14:05:00,58.1,58.1,58.03,58.03,17530.0,52.5175,52.5175,52.4542,52.4542,17530.0
2023-02-03 14:10:00,58.04,58.14,58.02,58.14,26183.0,52.4633,52.5537,52.4452,52.5537,26183.0
2023-02-03 14:15:00,58.14,58.16,58.07,58.11,12427.0,52.5537,52.5717,52.4904,52.5266,12427.0
2023-02-03 14:20:00,58.1,58.12,58.08,58.1,17900.0,52.5175,52.5356,52.4994,52.5175,17900.0
2023-02-03 14:25:00,58.1,58.15,58.08,58.15,18733.0,52.5175,52.5627,52.4994,52.5627,18733.0
2023-02-03 14:30:00,58.14,58.16,58.1,58.14,21310.0,52.5537,52.5717,52.5175,52.5537,21310.0
2023-02-03 14:35:00,58.14,58.19,58.13,58.19,23934.0,52.5537,52.5989,52.5446,52.5989,23934.0
2023-02-03 14:40:00,58.18,58.2,58.13,58.15,15011.0,52.5898,52.6079,52.5446,52.5627,15011.0
2023-02-03 14:45:00,58.15,58.16,58.11,58.12,11564.0,52.5627,52.5717,52.5266,52.5356,11564.0
2023-02-03 14:50:00,58.11,58.14,58.08,58.14,9541.0,52.5266,52.5537,52.4994,52.5537,9541.0
2023-02-03 14:55:00,58.14,58.16,58.11,58.14,20378.0,52.5537,52.5717,52.5266,52.5537,20378.0
2023-02-03 15:00:00,58.14,58.15,58.06,58.15,57965.0,52.5537,52.5627,52.4814,52.5627,57965.0
2023-02-03 15:05:00,58.15,58.2,58.09,58.19,31081.0,52.5627,52.6079,52.5085,52.5989,31081.0
2023-02-03 15:10:00,58.19,58.2,58.14,58.15,36269.0,52.5989,52.6079,52.5537,52.5627,36269.0
2023-02-03 15:15:00,58.15,58.19,58.1,58.17,48795.0,52.5627,52.5989,52.5175,52.5808,48795.0
2023-02-03 15:20:00,58.17,58.2,58.13,58.17,31063.0,52.5808,52.6079,52.5446,52.5808,31063.0
2023-02-03 15:25:00,58.17,58.2,58.15,58.19,32810.0,52.5808,52.6079,52.5627,52.5989,32810.0
2023-02-03 15:30:00,58.19,58.24,58.14,58.16,98899.0,52.5989,52.6441,52.5537,52.5717,98899.0
2023-02-03 15:35:00,58.16,58.18,58.09,58.18,70875.0,52.5717,52.5898,52.5085,52.5898,70875.0
2023-02-03 15:40:00,58.18,58.2,58.08,58.12,67138.0,52.5898,52.6079,52.4994,52.5356,67138.0
2023-02-03 15:45:00,58.11,58.14,58.05,58.11,77494.0,52.5266,52.5537,52.4723,52.5266,77494.0
2023-02-03 15:50:00,58.1,58.21,58.08,58.21,104933.0,52.5175,52.6169,52.4994,52.6169,104933.0
2023-02-03 15:55:00,58.21,58.31,58.2,58.29,315427.0,52.6169,52.7073,52.6079,52.6893,315427.0
2023-02-06 09:30:00,57.98,58.19,57.97,58.04,228666.0,52.409,52.5989,52.4,52.4633,228666.0
2023-02-06 09:35:00,58.05,58.07,57.9,57.94,82679.0,52.4723,52.4904,52.3367,52.3729,82679.0
2023-02-06 09:40:00,57.94,57.97,57.84,57.9,92631.0,52.3729,52.4,52.2825,52.3367,92631.0
2023-02-06 09:45:00,57.89,57.93,57.82,57.92,84531.0,52.3277,52.3638,52.2644,52.3548,84531.0
2023-02-06 09:50:00,57.91,57.97,57.77,57.85,111618.0,52.3458,52.4,52.2192,52.2915,111618.0
2023-02-06 09:55:00,57.85,57.87,57.8,57.85,63601.0,52.2915,52.3096,52.2463,52.2915,63601.0
2023-02-06 10:00:00,57.85,57.85,57.69,57.71,56779.0,52.2915,52.2915,52.1469,52.165,56779.0
2023-02-06 10:05:00,57.7,57.7,57.59,57.64,56194.0,52.1559,52.1559,52.0565,52.1017,56194.0
2023-02-06 10:10:00,57.63,57.63,57.52,57.55,65170.0,52.0927,52.0927,51.9932,52.0204,65170.0
2023-02-06 10:15:00,57.55,57.56,57.4,57.44,82295.0,52.0204,52.0294,51.8848,51.9209,82295.0
2023-02-06 10:20:00,57.43,57.51,57.41,57.46,136305.0,51.9119,51.9842,51.8938,51.939,136305.0
2023-02-06 10:25:00,57.46,57.53,57.43,57.45,59048.0,51.939,52.0023,51.9119,51.93,59048.0
2023-02-06 10:30:00,57.45,57.49,57.34,57.36,215792.0,51.93,51.9661,51.8305,51.8486,215792.0
2023-02-06 10:35:00,57.36,57.36,57.22,57.23,70828.0,51.8486,51.8486,51.7221,51.7311,70828.0
2023-02-06 10:40:00,57.23,57.35,57.2,57.29,66668.0,51.7311,51.8396,51.704,51.7853,66668.0
2023-02-06 10:45:00,57.28,57.34,57.26,57.32,53161.0,51.7763,51.8305,51.7582,51.8125,53161.0
2023-02-06 10:50:00,57.33,57.46,57.3,57.39,47495.0,51.8215,51.939,51.7944,51.8757,47495.0
2023-02-06 10:55:00,57.38,57.43,57.37,57.4,42747.0,51.8667,51.9119,51.8577,51.8848,42747.0
2023-02-06 11:00:00,57.39,57.46,57.36,57.45,52191.0,51.8757,51.939,51.8486,51.93,52191.0
2023-02-06 11:05:00,57.46,57.58,57.45,57.49,88092.0,51.939,52.0475,51.93,51.9661,88092.0
2023-02-06 11:10:00,57.5,57.58,57.49,57.53,50345.0,51.9752,52.0475,51.9661,52.0023,50345.0
2023-02-06 11:15:00,57.53,57.58,57.5,57.55,48863.0,52.0023,52.0475,51.9752,52.0204,48863.0
2023-02-06 11:20:00,57.55,57.57,57.51,57.52,63634.0,52.0204,52.0384,51.9842,51.9932,63634.0
2023-02-06 11:25:00,57.51,57.58,57.5,57.54,69690.0,51.9842,52.0475,51.9752,52.0113,69690.0
2023-02-06 11:30:00,57.55,57.58,57.51,57.57,72055.0,52.0204,52.0475,51.9842,52.0384,72055.0
2023-02-06 11:35:00,57.57,57.59,57.51,57.51,26933.0,52.0384,52.0565,51.9842,51.9842,26933.0
2023-02-06 11:40:00,57.52,57.54,57.43,57.51,56375.0,51.9932,52.0113,51.9119,51.9842,56375.0
2023-02-06 11:45:00,57.51,57.51,57.45,57.47,26300.0,51.9842,51.9842,51.93,51.948,26300.0
2023-02-06 11:50:00,57.47,57.51,57.44,57.44,33119.0,51.948,51.9842,51.9209,51.9209,33119.0
2023-02-06 11:55:00,57.45,57.51,57.41,57.43,43224.0,51.93,51.9842,51.8938,51.9119,43224.0
2023-02-06 12:00:00,57.43,57.46,57.31,57.32,38009.0,51.9119,51.939,51.8034,51.8125,38009.0
2023-02-06 12:05:00,57.32,57.35,57.31,57.33,44053.0,51.8125,51.8396,51.8034,51.8215,44053.0
2023-02-06 12:10:00,57.33,57.36,57.31,57.32,30217.0,51.8215,51.8486,51.8034,51.8125,30217.0
2023-02-06 12:15:00,57.32,57.36,57.31,57.34,24295.0,51.8125,51.8486,51.8034,51.8305,24295.0
2023-02-06 12:20:00,57.35,57.43,57.35,57.39,36907.0,51.8396,51.9119,51.8396,51.8757,36907.0
2023-02-06 12:25:00,57.39,57.39,57.31,57.32,24861.0,51.8757,51.8757,51.8034,51.8125,24861.0
2023-02-06 12:30:00,57.33,57.34,57.3,57.34,38404.0,51.8215,51.8305,51.7944,51.8305,38404.0
2023-02-06 12:35:00,57.34,57.48,57.33,57.46,58556.0,51.8305,51.9571,51.8215,51.939,58556.0
2023-02-06 12:40:00,57.46,57.53,57.45,57.53,39513.0,51.939,52.0023,51.93,52.0023,39513.0
2023-02-06 12:45:00,57.53,57.58,57.5,57.51,54783.0,52.0023,52.0475,51.9752,51.9842,54783.0
2023-02-06 12:50:00,57.5,57.5,57.43,57.46,49866.0,51.9752,51.9752,51.9119,51.939,49866.0
2023-02-06 12:55:00,57.46,57.5,57.45,57.48,48939.0,51.939,51.9752,51.93,51.9571,48939.0
2023-02-06 13:00:00,57.48,57.54,57.46,57.54,38399.0,51.9571,52.0113,51.939,52.0113,38399.0
2023-02-06 13:05:00,57.54,57.56,57.51,57.54,43107.0,52.0113,52.0294,51.9842,52.0113,43107.0
2023-02-06 13:10:00,57.54,57.54,57.48,57.52,33840.0,52.0113,52.0113,51.9571,51.9932,33840.0
2023-02-06 13:15:00,57.52,57.56,57.5,57.56,15773.0,51.9932,52.0294,51.9752,52.0294,15773.0
2023-02-06 13:20:00,57.55,57.57,57.54,57.54,23403.0,52.0204,52.0384,52.0113,52.0113,23403.0
2023-02-06 13:25:00,57.55,57.62,57.54,57.62,25060.0,52.0204,52.0836,52.0113,52.0836,25060.0
2023-02-06 13:30:00,57.61,57.69,57.61,57.65,44169.0,52.0746,52.1469,52.0746,52.1107,44169.0
2023-02-06 13:35:00,57.65,57.69,57.63,57.69,24462.0,52.1107,52.1469,52.0927,52.1469,24462.0
2023-02-06 13:40:00,57.69,57.69,57.66,57.68,16645.0,52.1469,52.1469,52.1198,52.1379,16645.0
2023-02-06 13:45:00,57.67,57.68,57.58,57.6,21731.0,52.1288,52.1379,52.0475,52.0656,21731.0
2023-02-06 13:50:00,57.6,57.64,57.59,57.64,25493.0,52.0656,52.1017,52.0565,52.1017,25493.0
2023-02-06 13:55:00,57.64,57.67,57.63,57.66,25272.0,52.1017,52.1288,52.0927,52.1198,25272.0
2023-02-06 14:00:00,57.66,57.68,57.61,57.62,36843.0,52.1198,52.1379,52.0746,52.0836,36843.0
2023-02-06 14:05:00,57.62,57.67,57.6,57.65,25366.0,52.0836,52.1288,52.0656,52.1107,25366.0
2023-02-06 14:10:00,57.65,57.69,57.64,57.67,20648.0,52.1107,52.1469,52.1017,52.1288,20648.0
2023-02-06 14:15:00,57.66,57.71,57.65,57.7,33313.0,52.1198,52.165,52.1107,52.1559,33313.0
2023-02-06 14:20:00,57.7,57.72,57.69,57.72,38388.0,52.1559,52.174,52.1469,52.174,38388.0
2023-02-06 14:25:00,57.72,57.76,57.71,57.73,28010.0,52.174,52.2102,52.165,52.1831,28010.0
2023-02-06 14:30:00,57.73,57.79,57.73,57.78,24520.0,52.1831,52.2373,52.1831,52.2283,24520.0
2023-02-06 14:35:00,57.78,57.81,57.77,57.81,19655.0,52.2283,52.2554,52.2192,52.2554,19655.0
2023-02-06 14:40:00,57.81,57.82,57.75,57.77,31655.0,52.2554,52.2644,52.2011,52.2192,31655.0
2023-02-06 14:45:00,57.76,57.79,57.74,57.75,25888.0,52.2102,52.2373,52.1921,52.2011,25888.0
2023-02-06 14:50:00,57.75,57.77,57.72,57.77,31646.0,52.2011,52.2192,52.174,52.2192,31646.0
2023-02-06 14:55:00,57.77,57.78,57.75,57.77,24867.0,52.2192,52.2283,52.2011,52.2192,24867.0
2023-02-06 15:00:00,57.77,57.77,57.71,57.72,49480.0,52.2192,52.2192,52.165,52.174,49480.0
2023-02-06 15:05:00,57.72,57.72,57.66,57.71,30642.0,52.174,52.174,52.1198,52.165,30642.0
2023-02-06 15:10:00,57.71,57.72,57.64,57.69,34692.0,52.165,52.174,52.1017,52.1469,34692.0
2023-02-06 15:15:00,57.69,57.75,57.67,57.73,34373.0,52.1469,52.2011,52.1288,52.1831,34373.0
2023-02-06 15:20:00,57.74,57.75,57.7,57.71,42097.0,52.1921,52.2011,52.1559,52.165,42097.0
2023-02-06 15:25:00,57.7,57.71,57.65,57.69,49951.0,52.1559,52.165,52.1107,52.1469,49951.0
2023-02-06 15:30:00,57.69,57.73,57.64,57.73,50242.0,52.1469,52.1831,52.1017,52.1831,50242.0
2023-02-06 15:35:00,57.73,57.75,57.71,57.72,81510.0,52.1831,52.2011,52.165,52.174,81510.0
2023-02-06 15:40:00,57.72,57.79,57.71,57.78,102840.0,52.174,52.2373,52.165,52.2283,102840.0
2023-02-06 15:45:00,57.78,57.79,57.7,57.73,82795.0,52.2283,52.2373,52.1559,52.1831,82795.0
2023-02-06 15:50:00,57.73,57.81,57.72,57.79,185558.0,52.1831,52.2554,52.174,52.2373,185558.0
2023-02-06 15:55:00,57.79,57.87,57.76,57.85,334770.0,52.2373,52.3096,52.2102,52.2915,334770.0
2023-02-07 09:30:00,58.31,58.55,58.24,58.52,111989.0,52.7073,52.9243,52.6441,52.8972,111989.0
2023-02-07 09:35:00,58.52,58.55,58.36,58.48,68243.0,52.8972,52.9243,52.7525,52.861,68243.0
2023-02-07 09:40:00,58.48,58.53,58.43,58.47,39057.0,52.861,52.9062,52.8158,52.852,39057.0
2023-02-07 09:45:00,58.46,58.46,58.27,58.42,80811.0,52.8429,52.8429,52.6712,52.8068,80811.0
2023-02-07 09:50:00,58.42,58.53,58.4,58.5,27509.0,52.8068,52.9062,52.7887,52.8791,27509.0
2023-02-07 09:55:00,58.51,58.6,58.51,58.54,38684.0,52.8881,52.9695,52.8881,52.9152,38684.0
2023-02-07 10:00:00,58.55,58.55,58.45,58.52,63673.0,52.9243,52.9243,52.8339,52.8972,63673.0
2023-02-07 10:05:00,58.5,58.57,58.46,58.54,24888.0,52.8791,52.9424,52.8429,52.9152,24888.0
2023-02-07 10:10:00,58.53,58.54,58.4,58.42,30404.0,52.9062,52.9152,52.7887,52.8068,30404.0
2023-02-07 10:15:00,58.42,58.42,58.29,58.36,23836.0,52.8068,52.8068,52.6893,52.7525,23836.0
2023-02-07 10:20:00,58.36,58.51,58.35,58.48,27271.0,52.7525,52.8881,52.7435,52.861,27271.0
2023-02-07 10:25:00,58.48,58.5,58.41,58.49,49090.0,52.861,52.8791,52.7977,52.87,49090.0
2023-02-07 10:30:00,58.48,58.49,58.4,58.42,32895.0,52.861,52.87,52.7887,52.8068,32895.0
2023-02-07 10:35:00,58.43,58.49,58.41,58.45,45843.0,52.8158,52.87,52.7977,52.8339,45843.0
2023-02-07 10:40:00,58.44,58.46,58.36,58.39,55560.0,52.8248,52.8429,52.7525,52.7796,55560.0
2023-02-07 10:45:00,58.39,58.45,58.36,58.44,116550.0,52.7796,52.8339,52.7525,52.8248,116550.0
2023-02-07 10:50:00,58.45,58.57,58.44,58.53,66670.0,52.8339,52.9424,52.8248,52.9062,66670.0
2023-02-07 10:55:00,58.53,58.6,58.52,58.59,45678.0,52.9062,52.9695,52.8972,52.9604,45678.0
2023-02-07 11:00:00,58.59,58.68,58.57,58.64,28384.0,52.9604,53.0418,52.9424,53.0056,28384.0
2023-02-07 11:05:00,58.65,58.77,58.64,58.75,40829.0,53.0147,53.1231,53.0056,53.1051,40829.0
2023-02-07 11:10:00,58.75,58.75,58.72,58.75,23368.0,53.1051,53.1051,53.0779,53.1051,23368.0
2023-02-07 11:15:00,58.75,58.82,58.74,58.78,32297.0,53.1051,53.1683,53.096,53.1322,32297.0
2023-02-07 11:20:00,58.79,58.83,58.75,58.82,26947.0,53.1412,53.1774,53.1051,53.1683,26947.0
2023-02-07 11:25:00,58.83,58.94,58.81,58.9,88348.0,53.1774,53.2768,53.1593,53.2406,88348.0
2023-02-07 11:30:00,58.91,59.02,58.89,58.97,81851.0,53.2497,53.3491,53.2316,53.3039,81851.0
2023-02-07 11:35:00,58.96,58.98,58.93,58.95,23853.0,53.2949,53.313,53.2678,53.2858,23853.0
2023-02-07 11:40:00,58.94,58.97,58.9,58.93,35144.0,53.2768,53.3039,53.2406,53.2678,35144.0
2023-02-07 11:45:00,58.91,59.02,58.9,58.97,46411.0,53.2497,53.3491,53.2406,53.3039,46411.0
2023-02-07 11:50:00,58.98,59.06,58.97,59.01,29104.0,53.313,53.3853,53.3039,53.3401,29104.0
2023-02-07 11:55:00,59.01,59.04,58.98,59.02,18360.0,53.3401,53.3672,53.313,53.3491,18360.0
2023-02-07 12:00:00,59.03,59.06,58.93,58.98,30061.0,53.3582,53.3853,53.2678,53.313,30061.0
2023-02-07 12:05:00,58.97,58.99,58.94,58.95,27596.0,53.3039,53.322,53.2768,53.2858,27596.0
2023-02-07 12:10:00,58.95,58.99,58.92,58.93,33750.0,53.2858,53.322,53.2587,53.2678,33750.0
2023-02-07 12:15:00,58.93,58.98,58.91,58.96,34754.0,53.2678,53.313,53.2497,53.2949,34754.0
2023-02-07 12:20:00,58.96,58.97,58.89,58.96,23761.0,53.2949,53.3039,53.2316,53.2949,23761.0
2023-02-07 12:25:00,58.96,58.96,58.88,58.88,49476.0,53.2949,53.2949,53.2226,53.2226,49476.0
2023-02-07 12:30:00,58.89,58.96,58.85,58.9,36590.0,53.2316,53.2949,53.1954,53.2406,36590.0
2023-02-07 12:35:00,58.9,58.94,58.87,58.93,23980.0,53.2406,53.2768,53.2135,53.2678,23980.0
2023-02-07 12:40:00,58.93,59.09,58.92,59.08,42390.0,53.2678,53.4124,53.2587,53.4033,42390.0
2023-02-07 12:45:00,59.1,59.29,59.09,59.29,36292.0,53.4214,53.5932,53.4124,53.5932,36292.0
2023-02-07 12:50:00,59.3,59.41,59.23,59.39,32777.0,53.6022,53.7016,53.5389,53.6836,32777.0
2023-02-07 12:55:00,59.4,59.46,59.38,59.42,40545.0,53.6926,53.7468,53.6745,53.7107,40545.0
2023-02-07 13:00:00,59.42,59.46,59.27,59.27,32797.0,53.7107,53.7468,53.5751,53.5751,32797.0
2023-02-07 13:05:00,59.29,59.41,59.24,59.36,29642.0,53.5932,53.7016,53.548,53.6564,29642.0
2023-02-07 13:10:00,59.36,59.47,59.33,59.36,55348.0,53.6564,53.7559,53.6293,53.6564,55348.0
2023-02-07 13:15:00,59.36,59.37,59.19,59.31,31796.0,53.6564,53.6655,53.5028,53.6112,31796.0
2023-02-07 13:20:00,59.31,59.32,59.17,59.18,26531.0,53.6112,53.6203,53.4847,53.4937,26531.0
2023-02-07 13:25:00,59.16,59.21,58.98,58.98,46146.0,53.4757,53.5209,53.313,53.313,46146.0
2023-02-07 13:30:00,58.95,58.95,58.78,58.81,63857.0,53.2858,53.2858,53.1322,53.1593,63857.0
2023-02-07 13:35:00,58.81,58.95,58.81,58.88,29388.0,53.1593,53.2858,53.1593,53.2226,29388.0
2023-02-07 13:40:00,58.9,58.97,58.82,58.86,36594.0,53.2406,53.3039,53.1683,53.2045,36594.0
2023-02-07 13:45:00,58.86,58.86,58.78,58.83,17175.0,53.2045,53.2045,53.1322,53.1774,17175.0
2023-02-07 13:50:00,58.83,58.89,58.8,58.87,12462.0,53.1774,53.2316,53.1503,53.2135,12462.0
2023-02-07 13:55:00,58.88,58.92,58.83,58.89,22293.0,53.2226,53.2587,53.1774,53.2316,22293.0
2023-02-07 14:00:00,58.89,59.0,58.89,58.98,28267.0,53.2316,53.331,53.2316,53.313,28267.0
2023-02-07 14:05:00,58.98,59.08,58.95,59.06,23715.0,53.313,53.4033,53.2858,53.3853,23715.0
2023-02-07 14:10:00,59.07,59.13,59.03,59.05,44713.0,53.3943,53.4485,53.3582,53.3762,44713.0
2023-02-07 14:15:00,59.05,59.18,59.05,59.16,36060.0,53.3762,53.4937,53.3762,53.4757,36060.0
2023-02-07 14:20:00,59.16,59.24,59.14,59.22,21926.0,53.4757,53.548,53.4576,53.5299,21926.0
2023-02-07 14:25:00,59.23,59.27,59.22,59.25,19508.0,53.5389,53.5751,53.5299,53.557,19508.0
2023-02-07 14:30:00,59.26,59.35,59.23,59.31,108125.0,53.5661,53.6474,53.5389,53.6112,108125.0
2023-02-07 14:35:00,59.3,59.32,59.27,59.3,25147.0,53.6022,53.6203,53.5751,53.6022,25147.0
2023-02-07 14:40:00,59.29,59.35,59.27,59.31,24062.0,53.5932,53.6474,53.5751,53.6112,24062.0
2023-02-07 14:45:00,59.32,59.36,59.27,59.33,27619.0,53.6203,53.6564,53.5751,53.6293,27619.0
2023-02-07 14:50:00,59.33,59.38,59.3,59.35,31558.0,53.6293,53.6745,53.6022,53.6474,31558.0
2023-02-07 14:55:00,59.35,59.36,59.31,59.33,38950.0,53.6474,53.6564,53.6112,53.6293,38950.0
2023-02-07 15:00:00,59.33,59.39,59.27,59.27,40347.0,53.6293,53.6836,53.5751,53.5751,40347.0
2023-02-07 15:05:00,59.27,59.3,59.21,59.22,25948.0,53.5751,53.6022,53.5209,53.5299,25948.0
2023-02-07 15:10:00,59.22,59.29,59.21,59.28,32371.0,53.5299,53.5932,53.5209,53.5841,32371.0
2023-02-07 15:15:00,59.28,59.33,59.27,59.33,28736.0,53.5841,53.6293,53.5751,53.6293,28736.0
2023-02-07 15:20:00,59.33,59.39,59.32,59.37,46616.0,53.6293,53.6836,53.6203,53.6655,46616.0
2023-02-07 15:25:00,59.37,59.42,59.33,59.41,36992.0,53.6655,53.7107,53.6293,53.7016,36992.0
2023-02-07 15:30:00,59.41,59.44,59.34,59.42,38305.0,53.7016,53.7288,53.6384,53.7107,38305.0
2023-02-07 15:35:00,59.41,59.47,59.37,59.46,58947.0,53.7016,53.7559,53.6655,53.7468,58947.0
2023-02-07 15:40:00,59.46,59.49,59.43,59.48,49756.0,53.7468,53.774,53.7197,53.7649,49756.0
2023-02-07 15:45:00,59.48,59.57,59.47,59.55,74902.0,53.7649,53.8463,53.7559,53.8282,74902.0
2023-02-07 15:50:00,59.54,59.69,59.54,59.69,178856.0,53.8192,53.9547,53.8192,53.9547,178856.0
2023-02-07 15:55:00,59.69,59.72,59.58,59.62,369483.0,53.9547,53.9819,53.8553,53.8915,369483.0
2023-02-08 09:30:00,59.63,59.69,59.57,59.61,137839.0,53.9005,53.9547,53.8463,53.8824,137839.0
2023-02-08 09:35:00,59.61,59.87,59.6,59.86,63145.0,53.8824,54.1174,53.8734,54.1084,63145.0
2023-02-08 09:40:00,59.85,59.88,59.79,59.81,72464.0,54.0994,54.1265,54.0451,54.0632,72464.0
2023-02-08 09:45:00,59.81,59.81,59.61,59.63,132478.0,54.0632,54.0632,53.8824,53.9005,132478.0
2023-02-08 09:50:00,59.61,59.62,59.42,59.46,75503.0,53.8824,53.8915,53.7107,53.7468,75503.0
2023-02-08 09:55:00,59.46,59.56,59.45,59.51,67429.0,53.7468,53.8372,53.7378,53.792,67429.0
2023-02-08 10:00:00,59.51,59.58,59.41,59.48,50941.0,53.792,53.8553,53.7016,53.7649,50941.0
2023-02-08 10:05:00,59.48,59.5,59.34,59.43,43588.0,53.7649,53.783,53.6384,53.7197,43588.0
2023-02-08 10:10:00,59.43,59.45,59.36,59.45,28420.0,53.7197,53.7378,53.6564,53.7378,28420.0
2023-02-08 10:15:00,59.45,59.47,59.37,59.41,41975.0,53.7378,53.7559,53.6655,53.7016,41975.0
2023-02-08 10:20:00,59.41,59.42,59.3,59.3,96847.0,53.7016,53.7107,53.6022,53.6022,96847.0
2023-02-08 10:25:00,59.31,59.32,59.24,59.29,91986.0,53.6112,53.6203,53.548,53.5932,91986.0
2023-02-08 10:30:00,59.28,59.29,59.11,59.2,59912.0,53.5841,53.5932,53.4305,53.5118,59912.0
2023-02-08 10:35:00,59.19,59.27,59.1,59.27,56099.0,53.5028,53.5751,53.4214,53.5751,56099.0
2023-02-08 10:40:00,59.27,59.27,59.1,59.13,83767.0,53.5751,53.5751,53.4214,53.4485,83767.0
2023-02-08 10:45:00,59.13,59.19,59.09,59.17,54350.0,53.4485,53.5028,53.4124,53.4847,54350.0
2023-02-08 10:50:00,59.16,59.24,59.14,59.23,47735.0,53.4757,53.548,53.4576,53.5389,47735.0
2023-02-08 10:55:00,59.23,59.3,59.21,59.29,37161.0,53.5389,53.6022,53.5209,53.5932,37161.0
2023-02-08 11:00:00,59.28,59.33,59.25,59.31,32865.0,53.5841,53.6293,53.557,53.6112,32865.0
2023-02-08 11:05:00,59.31,59.34,59.26,59.32,43433.0,53.6112,53.6384,53.5661,53.6203,43433.0
2023-02-08 11:10:00,59.32,59.34,59.2,59.2,51402.0,53.6203,53.6384,53.5118,53.5118,51402.0
2023-02-08 11:15:00,59.2,59.26,59.19,59.24,49551.0,53.5118,53.5661,53.5028,53.548,49551.0
2023-02-08 11:20:00,59.23,59.26,59.07,59.1,51213.0,53.5389,53.5661,53.3943,53.4214,51213.0
2023-02-08 11:25:00,59.1,59.11,58.99,59.05,47158.0,53.4214,53.4305,53.322,53.3762,47158.0
2023-02-08 11:30:00,59.04,59.04,58.86,58.96,177616.0,53.3672,53.3672,53.2045,53.2949,177616.0
2023-02-08 11:35:00,58.97,59.04,58.89,58.93,29330.0,53.3039,53.3672,53.2316,53.2678,29330.0
2023-02-08 11:40:00,58.94,58.94,58.84,58.93,20036.0,53.2768,53.2768,53.1864,53.2678,20036.0
2023-02-08 11:45:00,58.94,59.0,58.93,58.98,26837.0,53.2768,53.331,53.2678,53.313,26837.0
2023-02-08 11:50:00,58.98,59.03,58.92,58.98,28661.0,53.313,53.3582,53.2587,53.313,28661.0
2023-02-08 11:55:00,58.98,59.0,58.95,58.97,20716.0,53.313,53.331,53.2858,53.3039,20716.0
2023-02-08 12:00:00,58.96,58.99,58.92,58.93,22615.0,53.2949,53.322,53.2587,53.2678,22615.0
2023-02-08 12:05:00,58.93,58.99,58.89,58.97,27693.0,53.2678,53.322,53.2316,53.3039,27693.0
2023-02-08 12:10:00,58.97,59.05,58.95,59.0,53602.0,53.3039,53.3762,53.2858,53.331,53602.0
2023-02-08 12:15:00,59.0,59.07,58.98,59.04,72888.0,53.331,53.3943,53.313,53.3672,72888.0
2023-02-08 12:20:00,59.04,59.14,59.03,59.11,42946.0,53.3672,53.4576,53.3582,53.4305,42946.0
2023-02-08 12:25:00,59.12,59.17,59.1,59.17,35895.0,53.4395,53.4847,53.4214,53.4847,35895.0
2023-02-08 12:30:00,59.17,59.17,59.08,59.09,19790.0,53.4847,53.4847,53.4033,53.4124,19790.0
2023-02-08 12:35:00,59.1,59.13,59.08,59.08,20717.0,53.4214,53.4485,53.4033,53.4033,20717.0
2023-02-08 12:40:00,59.09,59.11,59.04,59.11,32176.0,53.4124,53.4305,53.3672,53.4305,32176.0
2023-02-08 12:45:00,59.11,59.17,59.1,59.17,88005.0,53.4305,53.4847,53.4214,53.4847,88005.0
2023-02-08 12:50:00,59.16,59.21,59.16,59.19,21232.0,53.4757,53.5209,53.4757,53.5028,21232.0
2023-02-08 12:55:00,59.2,59.27,59.19,59.27,31945.0,53.5118,53.5751,53.5028,53.5751,31945.0
2023-02-08 13:00:00,59.27,59.31,59.27,59.3,25961.0,53.5751,53.6112,53.5751,53.6022,25961.0
2023-02-08 13:05:00,59.31,59.35,59.27,59.33,24369.0,53.6112,53.6474,53.5751,53.6293,24369.0
2023-02-08 13:10:00,59.32,59.35,59.3,59.32,18255.0,53.6203,53.6474,53.6022,53.6203,18255.0
2023-02-08 13:15:00,59.32,59.36,59.3,59.32,35063.0,53.6203,53.6564,53.6022,53.6203,35063.0
2023-02-08 13:20:00,59.33,59.38,59.31,59.37,43651.0,53.6293,53.6745,53.6112,53.6655,43651.0
2023-02-08 13:25:00,59.38,59.4,59.35,59.37,25676.0,53.6745,53.6926,53.6474,53.6655,25676.0
2023-02-08 13:30:00,59.37,59.39,59.3,59.37,22497.0,53.6655,53.6836,53.6022,53.6655,22497.0
2023-02-08 13:35:00,59.38,59.41,59.35,59.39,22374.0,53.6745,53.7016,53.6474,53.6836,22374.0
2023-02-08 13:40:00,59.39,59.4,59.35,59.39,21015.0,53.6836,53.6926,53.6474,53.6836,21015.0
2023-02-08 13:45:00,59.39,59.41,59.29,59.3,22407.0,53.6836,53.7016,53.5932,53.6022,22407.0
2023-02-08 13:50:00,59.3,59.35,59.3,59.3,15258.0,53.6022,53.6474,53.6022,53.6022,15258.0
2023-02-08 13:55:00,59.29,59.31,59.25,59.27,30651.0,53.5932,53.6112,53.557,53.5751,30651.0
2023-02-08 14:00:00,59.27,59.31,59.24,59.31,24603.0,53.5751,53.6112,53.548,53.6112,24603.0
2023-02-08 14:05:00,59.3,59.31,59.25,59.27,17826.0,53.6022,53.6112,53.557,53.5751,17826.0
2023-02-08 14:10:00,59.27,59.34,59.26,59.34,26560.0,53.5751,53.6384,53.5661,53.6384,26560.0
2023-02-08 14:15:00,59.34,59.43,59.33,59.42,54165.0,53.6384,53.7197,53.6293,53.7107,54165.0
2023-02-08 14:20:00,59.42,59.42,59.37,59.39,27107.0,53.7107,53.7107,53.6655,53.6836,27107.0
2023-02-08 14:25:00,59.38,59.41,59.37,59.4,30898.0,53.6745,53.7016,53.6655,53.6926,30898.0
2023-02-08 14:30:00,59.4,59.42,59.39,59.41,31452.0,53.6926,53.7107,53.6836,53.7016,31452.0
2023-02-08 14:35:00,59.42,59.42,59.39,59.4,34144.0,53.7107,53.7107,53.6836,53.6926,34144.0
2023-02-08 14:40:00,59.41,59.41,59.29,59.35,50000.0,53.7016,53.7016,53.5932,53.6474,50000.0
2023-02-08 14:45:00,59.35,59.36,59.28,59.29,28519.0,53.6474,53.6564,53.5841,53.5932,28519.0
2023-02-08 14:50:00,59.3,59.34,59.29,59.31,34715.0,53.6022,53.6384,53.5932,53.6112,34715.0
2023-02-08 14:55:00,59.32,59.35,59.31,59.34,23852.0,53.6203,53.6474,53.6112,53.6384,23852.0
2023-02-08 15:00:00,59.34,59.34,59.23,59.23,21867.0,53.6384,53.6384,53.5389,53.5389,21867.0
2023-02-08 15:05:00,59.23,59.25,59.21,59.23,28229.0,53.5389,53.557,53.5209,53.5389,28229.0
2023-02-08 15:10:00,59.24,59.26,59.16,59.19,25453.0,53.548,53.5661,53.4757,53.5028,25453.0
2023-02-08 15:15:00,59.19,59.21,59.12,59.13,36093.0,53.5028,53.5209,53.4395,53.4485,36093.0
2023-02-08 15:20:00,59.13,59.16,59.12,59.15,46278.0,53.4485,53.4757,53.4395,53.4666,46278.0
2023-02-08 15:25:00,59.16,59.18,59.15,59.17,42658.0,53.4757,53.4937,53.4666,53.4847,42658.0
2023-02-08 15:30:00,59.17,59.24,59.17,59.21,48517.0,53.4847,53.548,53.4847,53.5209,48517.0
2023-02-08 15:35:00,59.21,59.29,59.21,59.29,51263.0,53.5209,53.5932,53.5209,53.5932,51263.0
2023-02-08 15:40:00,59.29,59.39,59.28,59.38,95147.0,53.5932,53.6836,53.5841,53.6745,95147.0
2023-02-08 15:45:00,59.37,59.38,59.31,59.31,105937.0,53.6655,53.6745,53.6112,53.6112,105937.0
2023-02-08 15:50:00,59.31,59.38,59.3,59.35,145554.0,53.6112,53.6745,53.6022,53.6474,145554.0
2023-02-08 15:55:00,59.36,59.51,59.35,59.47,309213.0,53.6564,53.792,53.6474,53.7559,309213.0
2023-02-09 09:30:00,60.17,60.28,60.1,60.13,337007.0,54.3886,54.488,54.3253,54.3525,337007.0
2023-02-09 09:35:00,60.12,60.17,60.04,60.16,45152.0,54.3434,54.3886,54.2711,54.3796,45152.0
2023-02-09 09:40:00,60.16,60.26,60.15,60.24,56137.0,54.3796,54.47,54.3705,54.4519,56137.0
2023-02-09 09:45:00,60.24,60.26,60.14,60.26,56424.0,54.4519,54.47,54.3615,54.47,56424.0
2023-02-09 09:50:00,60.25,60.34,60.2,60.23,113150.0,54.4609,54.5423,54.4157,54.4429,113150.0
2023-02-09 09:55:00,60.23,60.25,59.98,60.02,59460.0,54.4429,54.4609,54.2169,54.253,59460.0
2023-02-09 10:00:00,60.02,60.05,59.96,60.04,39425.0,54.253,54.2801,54.1988,54.2711,39425.0
2023-02-09 10:05:00,60.04,60.12,60.01,60.09,47754.0,54.2711,54.3434,54.244,54.3163,47754.0
2023-02-09 10:10:00,60.08,60.11,60.04,60.09,42469.0,54.3073,54.3344,54.2711,54.3163,42469.0
2023-02-09 10:15:00,60.09,60.21,60.08,60.19,55256.0,54.3163,54.4248,54.3073,54.4067,55256.0
2023-02-09 10:20:00,60.18,60.27,60.17,60.27,40317.0,54.3977,54.479,54.3886,54.479,40317.0
2023-02-09 10:25:00,60.27,60.27,60.14,60.17,30425.0,54.479,54.479,54.3615,54.3886,30425.0
2023-02-09 10:30:00,60.17,60.26,60.13,60.24,40779.0,54.3886,54.47,54.3525,54.4519,40779.0
2023-02-09 10:35:00,60.24,60.24,60.16,60.17,29386.0,54.4519,54.4519,54.3796,54.3886,29386.0
2023-02-09 10:40:00,60.17,60.17,60.02,60.04,68052.0,54.3886,54.3886,54.253,54.2711,68052.0
2023-02-09 10:45:00,60.03,60.03,59.87,59.89,51891.0,54.2621,54.2621,54.1174,54.1355,51891.0
2023-02-09 10:50:00,59.89,59.99,59.89,59.97,70751.0,54.1355,54.2259,54.1355,54.2078,70751.0
2023-02-09 10:55:00,59.96,60.0,59.89,59.91,29317.0,54.1988,54.235,54.1355,54.1536,29317.0
2023-02-09 11:00:00,59.91,59.96,59.79,59.84,51820.0,54.1536,54.1988,54.0451,54.0903,51820.0
2023-02-09 11:05:00,59.83,59.84,59.76,59.84,59318.0,54.0813,54.0903,54.018,54.0903,59318.0
2023-02-09 11:10:00,59.83,59.97,59.81,59.96,33399.0,54.0813,54.2078,54.0632,54.1988,33399.0
2023-02-09 11:15:00,59.97,59.98,59.84,59.86,34589.0,54.2078,54.2169,54.0903,54.1084,34589.0
2023-02-09 11:20:00,59.87,59.97,59.86,59.94,41941.0,54.1174,54.2078,54.1084,54.1807,41941.0
2023-02-09 11:25:00,59.96,60.0,59.94,59.97,34180.0,54.1988,54.235,54.1807,54.2078,34180.0
2023-02-09 11:30:00,59.98,59.99,59.85,59.92,84484.0,54.2169,54.2259,54.0994,54.1626,84484.0
2023-02-09 11:35:00,59.94,59.99,59.91,59.98,49779.0,54.1807,54.2259,54.1536,54.2169,49779.0
2023-02-09 11:40:00,59.98,60.07,59.97,60.03,39549.0,54.2169,54.2982,54.2078,54.2621,39549.0
2023-02-09 11:45:00,60.04,60.11,60.04,60.11,39903.0,54.2711,54.3344,54.2711,54.3344,39903.0
2023-02-09 11:50:00,60.11,60.12,60.03,60.03,59429.0,54.3344,54.3434,54.2621,54.2621,59429.0
2023-02-09 11:55:00,60.03,60.04,59.98,60.0,17736.0,54.2621,54.2711,54.2169,54.235,17736.0
2023-02-09 12:00:00,59.99,59.99,59.93,59.94,17465.0,54.2259,54.2259,54.1717,54.1807,17465.0
2023-02-09 12:05:00,59.94,60.05,59.93,60.05,16945.0,54.1807,54.2801,54.1717,54.2801,16945.0
2023-02-09 12:10:00,60.04,60.11,60.03,60.05,28489.0,54.2711,54.3344,54.2621,54.2801,28489.0
2023-02-09 12:15:00,60.04,60.06,60.01,60.05,21742.0,54.2711,54.2892,54.244,54.2801,21742.0
2023-02-09 12:20:00,60.06,60.13,60.06,60.13,31688.0,54.2892,54.3525,54.2892,54.3525,31688.0
2023-02-09 12:25:00,60.14,60.16,60.06,60.07,25788.0,54.3615,54.3796,54.2892,54.2982,25788.0
2023-02-09 12:30:00,60.07,60.08,59.94,59.98,27447.0,54.2982,54.3073,54.1807,54.2169,27447.0
2023-02-09 12:35:00,59.98,60.02,59.95,59.97,14865.0,54.2169,54.253,54.1898,54.2078,14865.0
2023-02-09 12:40:00,59.96,59.99,59.86,59.87,27598.0,54.1988,54.2259,54.1084,54.1174,27598.0
2023-02-09 12:45:00,59.86,59.86,59.78,59.8,39749.0,54.1084,54.1084,54.0361,54.0542,39749.0
2023-02-09 12:50:00,59.81,59.86,59.8,59.84,11475.0,54.0632,54.1084,54.0542,54.0903,11475.0
2023-02-09 12:55:00,59.85,59.86,59.81,59.82,10243.0,54.0994,54.1084,54.0632,54.0722,10243.0
2023-02-09 13:00:00,59.8,59.85,59.8,59.85,15722.0,54.0542,54.0994,54.0542,54.0994,15722.0
2023-02-09 13:05:00,59.85,59.94,59.85,59.91,15878.0,54.0994,54.1807,54.0994,54.1536,15878.0
2023-02-09 13:10:00,59.91,59.95,59.88,59.9,18585.0,54.1536,54.1898,54.1265,54.1446,18585.0
2023-02-09 13:15:00,59.9,60.02,59.88,60.01,32628.0,54.1446,54.253,54.1265,54.244,32628.0
2023-02-09 13:20:00,60.01,60.01,59.93,59.95,32220.0,54.244,54.244,54.1717,54.1898,32220.0
2023-02-09 13:25:00,59.95,60.03,59.95,59.99,45092.0,54.1898,54.2621,54.1898,54.2259,45092.0
2023-02-09 13:30:00,59.98,60.04,59.96,60.03,18543.0,54.2169,54.2711,54.1988,54.2621,18543.0
2023-02-09 13:35:00,60.03,60.03,59.96,59.97,22910.0,54.2621,54.2621,54.1988,54.2078,22910.0
2023-02-09 13:40:00,59.97,59.98,59.91,59.96,20642.0,54.2078,54.2169,54.1536,54.1988,20642.0
2023-02-09 13:45:00,59.95,59.99,59.93,59.98,32725.0,54.1898,54.2259,54.1717,54.2169,32725.0
2023-02-09 13:50:00,59.98,60.03,59.97,60.01,18043.0,54.2169,54.2621,54.2078,54.244,18043.0
2023-02-09 13:55:00,60.02,60.03,59.99,60.0,16407.0,54.253,54.2621,54.2259,54.235,16407.0
2023-02-09 14:00:00,60.0,60.06,59.99,60.01,20384.0,54.235,54.2892,54.2259,54.244,20384.0
2023-02-09 14:05:00,60.02,60.04,59.99,60.03,23834.0,54.253,54.2711,54.2259,54.2621,23834.0
2023-02-09 14:10:00,60.03,60.04,59.9,59.92,63402.0,54.2621,54.2711,54.1446,54.1626,63402.0
2023-02-09 14:15:00,59.93,59.93,59.82,59.82,31724.0,54.1717,54.1717,54.0722,54.0722,31724.0
2023-02-09 14:20:00,59.82,59.86,59.8,59.85,42398.0,54.0722,54.1084,54.0542,54.0994,42398.0
2023-02-09 14:25:00,59.85,59.93,59.84,59.93,21984.0,54.0994,54.1717,54.0903,54.1717,21984.0
2023-02-09 14:30:00,59.93,59.93,59.83,59.84,30004.0,54.1717,54.1717,54.0813,54.0903,30004.0
2023-02-09 14:35:00,59.84,59.86,59.8,59.81,31648.0,54.0903,54.1084,54.0542,54.0632,31648.0
2023-02-09 14:40:00,59.82,59.9,59.81,59.87,17793.0,54.0722,54.1446,54.0632,54.1174,17793.0
2023-02-09 14:45:00,59.87,59.89,59.81,59.83,25112.0,54.1174,54.1355,54.0632,54.0813,25112.0
2023-02-09 14:50:00,59.83,59.88,59.8,59.88,19879.0,54.0813,54.1265,54.0542,54.1265,19879.0
2023-02-09 14:55:00,59.87,59.93,59.86,59.92,17480.0,54.1174,54.1717,54.1084,54.1626,17480.0
2023-02-09 15:00:00,59.93,59.95,59.86,59.87,23445.0,54.1717,54.1898,54.1084,54.1174,23445.0
2023-02-09 15:05:00,59.87,59.87,59.84,59.86,19176.0,54.1174,54.1174,54.0903,54.1084,19176.0
2023-02-09 15:10:00,59.86,59.87,59.81,59.83,22353.0,54.1084,54.1174,54.0632,54.0813,22353.0
2023-02-09 15:15:00,59.83,59.86,59.76,59.78,72219.0,54.0813,54.1084,54.018,54.0361,72219.0
2023-02-09 15:20:00,59.78,59.81,59.75,59.77,59469.0,54.0361,54.0632,54.009,54.0271,59469.0
2023-02-09 15:25:00,59.77,59.78,59.72,59.77,46073.0,54.0271,54.0361,53.9819,54.0271,46073.0
2023-02-09 15:30:00,59.77,59.77,59.72,59.75,50972.0,54.0271,54.0271,53.9819,54.009,50972.0
2023-02-09 15:35:00,59.75,59.85,59.74,59.8,42742.0,54.009,54.0994,53.9999,54.0542,42742.0
2023-02-09 15:40:00,59.8,59.83,59.77,59.79,68109.0,54.0542,54.0813,54.0271,54.0451,68109.0
2023-02-09 15:45:00,59.79,59.85,59.78,59.85,71863.0,54.0451,54.0994,54.0361,54.0994,71863.0
2023-02-09 15:50:00,59.85,59.92,59.84,59.91,110150.0,54.0994,54.1626,54.0903,54.1536,110150.0
2023-02-09 15:55:00,59.91,59.91,59.78,59.78,199109.0,54.1536,54.1536,54.0361,54.0361,199109.0
2023-02-10 09:30:00,60.95,60.97,60.76,60.85,304013.0,55.0937,55.1118,54.9219,55.0033,304013.0
2023-02-10 09:35:00,60.86,61.03,60.84,60.93,234100.0,55.0123,55.166,54.9942,55.0756,234100.0
2023-02-10 09:40:00,60.94,60.99,60.91,60.96,103732.0,55.0846,55.1298,55.0575,55.1027,103732.0
2023-02-10 09:45:00,60.96,61.02,60.86,60.98,145292.0,55.1027,55.1569,55.0123,55.1208,145292.0
2023-02-10 09:50:00,60.98,61.03,60.89,60.94,71471.0,55.1208,55.166,55.0394,55.0846,71471.0
2023-02-10 09:55:00,60.93,61.05,60.89,61.04,86486.0,55.0756,55.1841,55.0394,55.175,86486.0
2023-02-10 10:00:00,61.04,61.04,60.81,60.94,118053.0,55.175,55.175,54.9671,55.0846,118053.0
2023-02-10 10:05:00,60.94,61.06,60.93,61.0,90234.0,55.0846,55.1931,55.0756,55.1389,90234.0
2023-02-10 10:10:00,61.0,61.05,60.92,60.95,103096.0,55.1389,55.1841,55.0666,55.0937,103096.0
2023-02-10 10:15:00,60.96,61.09,60.92,61.04,55605.0,55.1027,55.2202,55.0666,55.175,55605.0
2023-02-10 10:20:00,61.05,61.17,61.01,61.13,156123.0,55.1841,55.2925,55.1479,55.2564,156123.0
2023-02-10 10:25:00,61.13,61.22,61.12,61.21,102795.0,55.2564,55.3377,55.2473,55.3287,102795.0
2023-02-10 10:30:00,61.21,61.24,61.07,61.1,90501.0,55.3287,55.3558,55.2021,55.2293,90501.0
2023-02-10 10:35:00,61.11,61.11,61.02,61.08,47251.0,55.2383,55.2383,55.1569,55.2112,47251.0
2023-02-10 10:40:00,61.08,61.08,60.94,60.99,34566.0,55.2112,55.2112,55.0846,55.1298,34566.0
2023-02-10 10:45:00,60.98,60.98,60.88,60.95,37918.0,55.1208,55.1208,55.0304,55.0937,37918.0
2023-02-10 10:50:00,60.94,60.99,60.81,60.99,38326.0,55.0846,55.1298,54.9671,55.1298,38326.0
2023-02-10 10:55:00,60.99,61.06,60.93,61.05,73135.0,55.1298,55.1931,55.0756,55.1841,73135.0
2023-02-10 11:00:00,61.05,61.12,61.04,61.11,55165.0,55.1841,55.2473,55.175,55.2383,55165.0
2023-02-10 11:05:00,61.11,61.28,61.09,61.28,129155.0,55.2383,55.392,55.2202,55.392,129155.0
2023-02-10 11:10:00,61.28,61.32,61.25,61.29,93022.0,55.392,55.4281,55.3648,55.401,93022.0
2023-02-10 11:15:00,61.3,61.37,61.29,61.34,54639.0,55.41,55.4733,55.401,55.4462,54639.0
2023-02-10 11:20:00,61.34,61.39,61.3,61.31,53061.0,55.4462,55.4914,55.41,55.4191,53061.0
2023-02-10 11:25:00,61.31,61.31,61.18,61.19,47866.0,55.4191,55.4191,55.3016,55.3106,47866.0
2023-02-10 11:30:00,61.19,61.29,61.19,61.28,62041.0,55.3106,55.401,55.3106,55.392,62041.0
2023-02-10 11:35:00,61.27,61.33,61.24,61.31,62685.0,55.3829,55.4372,55.3558,55.4191,62685.0
2023-02-10 11:40:00,61.31,61.41,61.31,61.39,52724.0,55.4191,55.5095,55.4191,55.4914,52724.0
2023-02-10 11:45:00,61.38,61.39,61.27,61.3,111843.0,55.4824,55.4914,55.3829,55.41,111843.0
2023-02-10 11:50:00,61.3,61.3,61.23,61.3,65359.0,55.41,55.41,55.3468,55.41,65359.0
2023-02-10 11:55:00,61.3,61.4,61.29,61.39,79465.0,55.41,55.5004,55.401,55.4914,79465.0
2023-02-10 12:00:00,61.38,61.4,61.28,61.28,25358.0,55.4824,55.5004,55.392,55.392,25358.0
2023-02-10 12:05:00,61.28,61.36,61.27,61.29,30670.0,55.392,55.4643,55.3829,55.401,30670.0
2023-02-10 12:10:00,61.28,61.3,61.21,61.22,28202.0,55.392,55.41,55.3287,55.3377,28202.0
2023-02-10 12:15:00,61.22,61.28,61.2,61.22,61468.0,55.3377,55.392,55.3197,55.3377,61468.0
2023-02-10 12:20:00,61.23,61.29,61.21,61.29,38000.0,55.3468,55.401,55.3287,55.401,38000.0
2023-02-10 12:25:00,61.3,61.32,61.27,61.31,16137.0,55.41,55.4281,55.3829,55.4191,16137.0
2023-02-10 12:30:00,61.31,61.38,61.25,61.25,36796.0,55.4191,55.4824,55.3648,55.3648,36796.0
2023-02-10 12:35:00,61.26,61.31,61.25,61.27,21475.0,55.3739,55.4191,55.3648,55.3829,21475.0
2023-02-10 12:40:00,61.28,61.29,61.25,61.29,25527.0,55.392,55.401,55.3648,55.401,25527.0
2023-02-10 12:45:00,61.29,61.3,61.24,61.29,25175.0,55.401,55.41,55.3558,55.401,25175.0
2023-02-10 12:50:00,61.29,61.33,61.28,61.31,15586.0,55.401,55.4372,55.392,55.4191,15586.0
2023-02-10 12:55:00,61.31,61.39,61.31,61.38,27515.0,55.4191,55.4914,55.4191,55.4824,27515.0
2023-02-10 13:00:00,61.38,61.4,61.34,61.4,34352.0,55.4824,55.5004,55.4462,55.5004,34352.0
2023-02-10 13:05:00,61.4,61.46,61.37,61.45,38714.0,55.5004,55.5547,55.4733,55.5456,38714.0
2023-02-10 13:10:00,61.45,61.46,61.4,61.42,30717.0,55.5456,55.5547,55.5004,55.5185,30717.0
2023-02-10 13:15:00,61.43,61.47,61.43,61.47,46866.0,55.5276,55.5637,55.5276,55.5637,46866.0
2023-02-10 13:20:00,61.47,61.47,61.42,61.43,38050.0,55.5637,55.5637,55.5185,55.5276,38050.0
2023-02-10 13:25:00,61.43,61.5,61.43,61.46,62016.0,55.5276,55.5908,55.5276,55.5547,62016.0
2023-02-10 13:30:00,61.47,61.47,61.42,61.46,27235.0,55.5637,55.5637,55.5185,55.5547,27235.0
2023-02-10 13:35:00,61.46,61.5,61.45,61.48,27546.0,55.5547,55.5908,55.5456,55.5727,27546.0
2023-02-10 13:40:00,61.48,61.53,61.46,61.47,91518.0,55.5727,55.6179,55.5547,55.5637,91518.0
2023-02-10 13:45:00,61.46,61.51,61.46,61.51,28544.0,55.5547,55.5999,55.5547,55.5999,28544.0
2023-02-10 13:50:00,61.51,61.53,61.49,61.53,87221.0,55.5999,55.6179,55.5818,55.6179,87221.0
2023-02-10 13:55:00,61.52,61.52,61.48,61.5,43061.0,55.6089,55.6089,55.5727,55.5908,43061.0
2023-02-10 14:00:00,61.5,61.55,61.48,61.54,40046.0,55.5908,55.636,55.5727,55.627,40046.0
2023-02-10 14:05:00,61.54,61.55,61.53,61.54,23036.0,55.627,55.636,55.6179,55.627,23036.0
2023-02-10 14:10:00,61.54,61.55,61.52,61.52,47090.0,55.627,55.636,55.6089,55.6089,47090.0
2023-02-10 14:15:00,61.53,61.55,61.49,61.55,39213.0,55.6179,55.636,55.5818,55.636,39213.0
2023-02-10 14:20:00,61.55,61.55,61.52,61.55,16926.0,55.636,55.636,55.6089,55.636,16926.0
2023-02-10 14:25:00,61.55,61.56,61.53,61.55,45417.0,55.636,55.6451,55.6179,55.636,45417.0
2023-02-10 14:30:00,61.55,61.61,61.55,61.61,59700.0,55.636,55.6903,55.636,55.6903,59700.0
2023-02-10 14:35:00,61.6,61.61,61.58,61.61,48035.0,55.6812,55.6903,55.6631,55.6903,48035.0
2023-02-10 14:40:00,61.61,61.64,61.6,61.63,77057.0,55.6903,55.7174,55.6812,55.7083,77057.0
2023-02-10 14:45:00,61.64,61.64,61.57,61.59,77776.0,55.7174,55.7174,55.6541,55.6722,77776.0
2023-02-10 14:50:00,61.59,61.63,61.58,61.62,69281.0,55.6722,55.7083,55.6631,55.6993,69281.0
2023-02-10 14:55:00,61.62,61.63,61.62,61.63,18520.0,55.6993,55.7083,55.6993,55.7083,18520.0
2023-02-10 15:00:00,61.63,61.66,61.62,61.63,82520.0,55.7083,55.7355,55.6993,55.7083,82520.0
2023-02-10 15:05:00,61.63,61.65,61.61,61.63,61180.0,55.7083,55.7264,55.6903,55.7083,61180.0
2023-02-10 15:10:00,61.63,61.66,61.6,61.61,70600.0,55.7083,55.7355,55.6812,55.6903,70600.0
2023-02-10 15:15:00,61.6,61.62,61.56,61.62,69672.0,55.6812,55.6993,55.6451,55.6993,69672.0
2023-02-10 15:20:00,61.61,61.67,61.59,61.66,50501.0,55.6903,55.7445,55.6722,55.7355,50501.0
2023-02-10 15:25:00,61.66,61.66,61.61,61.62,44850.0,55.7355,55.7355,55.6903,55.6993,44850.0
2023-02-10 15:30:00,61.63,61.71,61.62,61.71,127992.0,55.7083,55.7806,55.6993,55.7806,127992.0
2023-02-10 15:35:00,61.71,61.77,61.69,61.76,94578.0,55.7806,55.8349,55.7626,55.8258,94578.0
2023-02-10 15:40:00,61.76,61.76,61.7,61.71,167048.0,55.8258,55.8258,55.7716,55.7806,167048.0
2023-02-10 15:45:00,61.71,61.8,61.7,61.79,123783.0,55.7806,55.862,55.7716,55.853,123783.0
2023-02-10 15:50:00,61.79,61.86,61.76,61.84,210104.0,55.853,55.9162,55.8258,55.8982,210104.0
2023-02-10 15:55:00,61.85,61.85,61.72,61.76,406149.0,55.9072,55.9072,55.7897,55.8258,406149.0
2023-02-13 09:30:00,61.55,61.63,61.39,61.44,137129.0,55.636,55.7083,55.4914,55.5366,137129.0
2023-02-13 09:35:00,61.44,61.53,61.37,61.5,45608.0,55.5366,55.6179,55.4733,55.5908,45608.0
2023-02-13 09:40:00,61.51,61.53,61.4,61.44,73596.0,55.5999,55.6179,55.5004,55.5366,73596.0
2023-02-13 09:45:00,61.44,61.55,61.4,61.47,64458.0,55.5366,55.636,55.5004,55.5637,64458.0
2023-02-13 09:50:00,61.48,61.53,61.38,61.44,51754.0,55.5727,55.6179,55.4824,55.5366,51754.0
2023-02-13 09:55:00,61.45,61.59,61.44,61.59,63661.0,55.5456,55.6722,55.5366,55.6722,63661.0
2023-02-13 10:00:00,61.59,61.7,61.59,61.69,87532.0,55.6722,55.7716,55.6722,55.7626,87532.0
2023-02-13 10:05:00,61.69,61.79,61.68,61.76,68738.0,55.7626,55.853,55.7535,55.8258,68738.0
2023-02-13 10:10:00,61.75,61.77,61.7,61.74,116255.0,55.8168,55.8349,55.7716,55.8078,116255.0
2023-02-13 10:15:00,61.74,61.74,61.58,61.59,82992.0,55.8078,55.8078,55.6631,55.6722,82992.0
2023-02-13 10:20:00,61.59,61.66,61.56,61.59,55258.0,55.6722,55.7355,55.6451,55.6722,55258.0
2023-02-13 10:25:00,61.59,61.73,61.58,61.72,51629.0,55.6722,55.7987,55.6631,55.7897,51629.0
2023-02-13 10:30:00,61.72,61.78,61.71,61.75,43854.0,55.7897,55.8439,55.7806,55.8168,43854.0
2023-02-13 10:35:00,61.75,61.77,61.7,61.71,43374.0,55.8168,55.8349,55.7716,55.7806,43374.0
2023-02-13 10:40:00,61.72,61.79,61.71,61.74,29748.0,55.7897,55.853,55.7806,55.8078,29748.0
2023-02-13 10:45:00,61.74,61.78,61.73,61.73,35483.0,55.8078,55.8439,55.7987,55.7987,35483.0
2023-02-13 10:50:00,61.74,61.81,61.73,61.76,32253.0,55.8078,55.871,55.7987,55.8258,32253.0
2023-02-13 10:55:00,61.76,61.79,61.74,61.76,44965.0,55.8258,55.853,55.8078,55.8258,44965.0
2023-02-13 11:00:00,61.76,61.81,61.75,61.76,42651.0,55.8258,55.871,55.8168,55.8258,42651.0
2023-02-13 11:05:00,61.76,61.78,61.73,61.73,26080.0,55.8258,55.8439,55.7987,55.7987,26080.0
2023-02-13 11:10:00,61.73,61.78,61.7,61.73,48981.0,55.7987,55.8439,55.7716,55.7987,48981.0
2023-02-13 11:15:00,61.73,61.74,61.67,61.69,31743.0,55.7987,55.8078,55.7445,55.7626,31743.0
2023-02-13 11:20:00,61.69,61.71,61.63,61.65,26196.0,55.7626,55.7806,55.7083,55.7264,26196.0
2023-02-13 11:25:00,61.65,61.66,61.59,61.61,88302.0,55.7264,55.7355,55.6722,55.6903,88302.0
2023-02-13 11:30:00,61.62,61.69,61.6,61.68,48357.0,55.6993,55.7626,55.6812,55.7535,48357.0
2023-02-13 11:35:00,61.69,61.7,61.59,61.6,23702.0,55.7626,55.7716,55.6722,55.6812,23702.0
2023-02-13 11:40:00,61.61,61.75,61.6,61.74,19712.0,55.6903,55.8168,55.6812,55.8078,19712.0
2023-02-13 11:45:00,61.75,61.84,61.75,61.83,16120.0,55.8168,55.8982,55.8168,55.8891,16120.0
2023-02-13 11:50:00,61.83,61.84,61.73,61.73,20233.0,55.8891,55.8982,55.7987,55.7987,20233.0
2023-02-13 11:55:00,61.74,61.79,61.73,61.77,17267.0,55.8078,55.853,55.7987,55.8349,17267.0
2023-02-13 12:00:00,61.78,61.84,61.77,61.81,17861.0,55.8439,55.8982,55.8349,55.871,17861.0
2023-02-13 12:05:00,61.8,61.8,61.74,61.75,12660.0,55.862,55.862,55.8078,55.8168,12660.0
2023-02-13 12:10:00,61.76,61.77,61.72,61.73,16907.0,55.8258,55.8349,55.7897,55.7987,16907.0
2023-02-13 12:15:00,61.72,61.8,61.71,61.78,17461.0,55.7897,55.862,55.7806,55.8439,17461.0
2023-02-13 12:20:00,61.78,61.8,61.77,61.79,9847.0,55.8439,55.862,55.8349,55.853,9847.0
2023-02-13 12:25:00,61.78,61.81,61.78,61.81,56493.0,55.8439,55.871,55.8439,55.871,56493.0
2023-02-13 12:30:00,61.8,61.89,61.79,61.89,40437.0,55.862,55.9434,55.853,55.9434,40437.0
2023-02-13 12:35:00,61.89,61.99,61.88,61.98,38632.0,55.9434,56.0337,55.9343,56.0247,38632.0
2023-02-13 12:40:00,61.98,61.99,61.89,61.9,35993.0,56.0247,56.0337,55.9434,55.9524,35993.0
2023-02-13 12:45:00,61.89,61.92,61.88,61.9,44275.0,55.9434,55.9705,55.9343,55.9524,44275.0
2023-02-13 12:50:00,61.9,61.93,61.88,61.92,44044.0,55.9524,55.9795,55.9343,55.9705,44044.0
2023-02-13 12:55:00,61.92,61.92,61.87,61.88,33651.0,55.9705,55.9705,55.9253,55.9343,33651.0
2023-02-13 13:00:00,61.89,61.91,61.85,61.86,19610.0,55.9434,55.9614,55.9072,55.9162,19610.0
2023-02-13 13:05:00,61.86,61.87,61.83,61.85,46969.0,55.9162,55.9253,55.8891,55.9072,46969.0
2023-02-13 13:10:00,61.85,61.87,61.83,61.86,21273.0,55.9072,55.9253,55.8891,55.9162,21273.0
2023-02-13 13:15:00,61.86,61.88,61.85,61.87,19203.0,55.9162,55.9343,55.9072,55.9253,19203.0
2023-02-13 13:20:00,61.87,61.87,61.85,61.86,4879.0,55.9253,55.9253,55.9072,55.9162,4879.0
2023-02-13 13:25:00,61.85,61.87,61.84,61.85,12154.0,55.9072,55.9253,55.8982,55.9072,12154.0
2023-02-13 13:30:00,61.85,61.88,61.84,61.87,17827.0,55.9072,55.9343,55.8982,55.9253,17827.0
2023-02-13 13:35:00,61.88,61.88,61.84,61.86,15761.0,55.9343,55.9343,55.8982,55.9162,15761.0
2023-02-13 13:40:00,61.86,61.88,61.84,61.87,22732.0,55.9162,55.9343,55.8982,55.9253,22732.0
2023-02-13 13:45:00,61.87,61.89,61.87,61.89,15018.0,55.9253,55.9434,55.9253,55.9434,15018.0
2023-02-13 13:50:00,61.89,61.89,61.84,61.87,22741.0,55.9434,55.9434,55.8982,55.9253,22741.0
2023-02-13 13:55:00,61.87,61.88,61.84,61.85,19171.0,55.9253,55.9343,55.8982,55.9072,19171.0
2023-02-13 14:00:00,61.84,61.88,61.83,61.88,26002.0,55.8982,55.9343,55.8891,55.9343,26002.0
2023-02-13 14:05:00,61.87,61.87,61.82,61.84,31330.0,55.9253,55.9253,55.8801,55.8982,31330.0
2023-02-13 14:10:00,61.84,61.87,61.84,61.86,19656.0,55.8982,55.9253,55.8982,55.9162,19656.0
2023-02-13 14:15:00,61.87,61.88,61.86,61.88,11126.0,55.9253,55.9343,55.9162,55.9343,11126.0
2023-02-13 14:20:00,61.88,61.9,61.85,61.87,15135.0,55.9343,55.9524,55.9072,55.9253,15135.0
2023-02-13 14:25:00,61.88,61.88,61.83,61.87,21093.0,55.9343,55.9343,55.8891,55.9253,21093.0
2023-02-13 14:30:00,61.86,61.87,61.81,61.82,15415.0,55.9162,55.9253,55.871,55.8801,15415.0
2023-02-13 14:35:00,61.81,61.88,61.81,61.84,37922.0,55.871,55.9343,55.871,55.8982,37922.0
2023-02-13 14:40:00,61.84,61.84,61.78,61.84,27155.0,55.8982,55.8982,55.8439,55.8982,27155.0
2023-02-13 14:45:00,61.83,61.85,61.81,61.82,15128.0,55.8891,55.9072,55.871,55.8801,15128.0
2023-02-13 14:50:00,61.82,61.87,61.81,61.86,18291.0,55.8801,55.9253,55.871,55.9162,18291.0
2023-02-13 14:55:00,61.86,61.86,61.84,61.84,21535.0,55.9162,55.9162,55.8982,55.8982,21535.0
2023-02-13 15:00:00,61.83,61.85,61.76,61.77,25543.0,55.8891,55.9072,55.8258,55.8349,25543.0
2023-02-13 15:05:00,61.77,61.8,61.75,61.77,27189.0,55.8349,55.862,55.8168,55.8349,27189.0
2023-02-13 15:10:00,61.77,61.78,61.72,61.72,33541.0,55.8349,55.8439,55.7897,55.7897,33541.0
2023-02-13 15:15:00,61.73,61.76,61.69,61.76,42531.0,55.7987,55.8258,55.7626,55.8258,42531.0
2023-02-13 15:20:00,61.75,61.78,61.73,61.75,22532.0,55.8168,55.8439,55.7987,55.8168,22532.0
2023-02-13 15:25:00,61.75,61.8,61.75,61.78,23563.0,55.8168,55.862,55.8168,55.8439,23563.0
2023-02-13 15:30:00,61.78,61.84,61.78,61.84,25759.0,55.8439,55.8982,55.8439,55.8982,25759.0
2023-02-13 15:35:00,61.84,61.93,61.83,61.91,49019.0,55.8982,55.9795,55.8891,55.9614,49019.0
2023-02-13 15:40:00,61.92,61.92,61.87,61.89,50785.0,55.9705,55.9705,55.9253,55.9434,50785.0
2023-02-13 15:45:00,61.89,61.89,61.84,61.84,77216.0,55.9434,55.9434,55.8982,55.8982,77216.0
2023-02-13 15:50:00,61.85,61.85,61.71,61.72,114911.0,55.9072,55.9072,55.7806,55.7897,114911.0
2023-02-13 15:55:00,61.73,61.85,61.72,61.81,232933.0,55.7987,55.9072,55.7897,55.871,232933.0
2023-02-14 09:30:00,61.87,61.88,61.72,61.84,141183.0,55.9253,55.9343,55.7897,55.8982,141183.0
2023-02-14 09:35:00,61.83,61.95,61.8,61.9,139831.0,55.8891,55.9976,55.862,55.9524,139831.0
2023-02-14 09:40:00,61.91,62.21,61.9,62.18,245152.0,55.9614,56.2326,55.9524,56.2055,245152.0
2023-02-14 09:45:00,62.2,62.4,62.19,62.32,136331.0,56.2236,56.4043,56.2145,56.332,136331.0
2023-02-14 09:50:00,62.33,62.41,62.27,62.32,83884.0,56.3411,56.4134,56.2868,56.332,83884.0
2023-02-14 09:55:00,62.32,62.46,62.32,62.42,99839.0,56.332,56.4586,56.332,56.4224,99839.0
2023-02-14 10:00:00,62.44,62.56,62.41,62.55,141446.0,56.4405,56.549,56.4134,56.5399,141446.0
2023-02-14 10:05:00,62.56,62.64,62.53,62.61,96033.0,56.549,56.6213,56.5219,56.5942,96033.0
2023-02-14 10:10:00,62.62,62.75,62.59,62.7,145841.0,56.6032,56.7207,56.5761,56.6755,145841.0
2023-02-14 10:15:00,62.71,62.73,62.61,62.61,72627.0,56.6846,56.7026,56.5942,56.5942,72627.0
2023-02-14 10:20:00,62.63,62.68,62.59,62.67,76219.0,56.6123,56.6574,56.5761,56.6484,76219.0
2023-02-14 10:25:00,62.68,62.7,62.61,62.62,34347.0,56.6574,56.6755,56.5942,56.6032,34347.0
2023-02-14 10:30:00,62.62,62.69,62.54,62.6,55185.0,56.6032,56.6665,56.5309,56.5851,55185.0
2023-02-14 10:35:00,62.6,62.6,62.34,62.34,41118.0,56.5851,56.5851,56.3501,56.3501,41118.0
2023-02-14 10:40:00,62.32,62.35,62.25,62.32,30886.0,56.332,56.3592,56.2688,56.332,30886.0
2023-02-14 10:45:00,62.31,62.31,62.18,62.27,33410.0,56.323,56.323,56.2055,56.2868,33410.0
2023-02-14 10:50:00,62.27,62.29,62.04,62.1,52935.0,56.2868,56.3049,56.0789,56.1332,52935.0
2023-02-14 10:55:00,62.11,62.21,62.08,62.15,63524.0,56.1422,56.2326,56.1151,56.1784,63524.0
2023-02-14 11:00:00,62.15,62.28,62.15,62.27,38546.0,56.1784,56.2959,56.1784,56.2868,38546.0
2023-02-14 11:05:00,62.27,62.33,62.23,62.23,40130.0,56.2868,56.3411,56.2507,56.2507,40130.0
2023-02-14 11:10:00,62.23,62.31,62.22,62.25,46324.0,56.2507,56.323,56.2416,56.2688,46324.0
2023-02-14 11:15:00,62.25,62.39,62.23,62.37,58330.0,56.2688,56.3953,56.2507,56.3772,58330.0
2023-02-14 11:20:00,62.38,62.45,62.34,62.45,28352.0,56.3863,56.4495,56.3501,56.4495,28352.0
2023-02-14 11:25:00,62.46,62.46,62.19,62.21,47031.0,56.4586,56.4586,56.2145,56.2326,47031.0
2023-02-14 11:30:00,62.2,62.2,62.09,62.15,86584.0,56.2236,56.2236,56.1241,56.1784,86584.0
2023-02-14 11:35:00,62.16,62.26,62.16,62.18,35857.0,56.1874,56.2778,56.1874,56.2055,35857.0
2023-02-14 11:40:00,62.17,62.18,62.1,62.14,28556.0,56.1964,56.2055,56.1332,56.1693,28556.0
2023-02-14 11:45:00,62.13,62.14,62.07,62.11,37046.0,56.1603,56.1693,56.1061,56.1422,37046.0
2023-02-14 11:50:00,62.12,62.12,61.98,62.02,33161.0,56.1513,56.1513,56.0247,56.0609,33161.0
2023-02-14 11:55:00,62.02,62.14,61.98,62.13,40709.0,56.0609,56.1693,56.0247,56.1603,40709.0
2023-02-14 12:00:00,62.14,62.18,62.13,62.18,33092.0,56.1693,56.2055,56.1603,56.2055,33092.0
2023-02-14 12:05:00,62.17,62.24,62.16,62.23,18413.0,56.1964,56.2597,56.1874,56.2507,18413.0
2023-02-14 12:10:00,62.23,62.27,62.18,62.2,57523.0,56.2507,56.2868,56.2055,56.2236,57523.0
2023-02-14 12:15:00,62.2,62.22,62.17,62.19,55866.0,56.2236,56.2416,56.1964,56.2145,55866.0
2023-02-14 12:20:00,62.2,62.23,62.17,62.18,46557.0,56.2236,56.2507,56.1964,56.2055,46557.0
2023-02-14 12:25:00,62.18,62.28,62.17,62.26,48471.0,56.2055,56.2959,56.1964,56.2778,48471.0
2023-02-14 12:30:00,62.25,62.33,62.23,62.3,26663.0,56.2688,56.3411,56.2507,56.314,26663.0
2023-02-14 12:35:00,62.3,62.3,62.24,62.25,28761.0,56.314,56.314,56.2597,56.2688,28761.0
2023-02-14 12:40:00,62.25,62.28,62.21,62.22,17263.0,56.2688,56.2959,56.2326,56.2416,17263.0
2023-02-14 12:45:00,62.21,62.25,62.19,62.23,18137.0,56.2326,56.2688,56.2145,56.2507,18137.0
2023-02-14 12:50:00,62.23,62.24,62.2,62.21,38092.0,56.2507,56.2597,56.2236,56.2326,38092.0
2023-02-14 12:55:00,62.22,62.28,62.21,62.25,20582.0,56.2416,56.2959,56.2326,56.2688,20582.0
2023-02-14 13:00:00,62.24,62.36,62.23,62.35,66082.0,56.2597,56.3682,56.2507,56.3592,66082.0
2023-02-14 13:05:00,62.34,62.41,62.31,62.32,22168.0,56.3501,56.4134,56.323,56.332,22168.0
2023-02-14 13:10:00,62.32,62.34,62.26,62.32,18309.0,56.332,56.3501,56.2778,56.332,18309.0
2023-02-14 13:15:00,62.33,62.45,62.33,62.42,43056.0,56.3411,56.4495,56.3411,56.4224,43056.0
2023-02-14 13:20:00,62.42,62.44,62.38,62.39,18249.0,56.4224,56.4405,56.3863,56.3953,18249.0
2023-02-14 13:25:00,62.39,62.41,62.36,62.4,38101.0,56.3953,56.4134,56.3682,56.4043,38101.0
2023-02-14 13:30:00,62.4,62.44,62.38,62.43,16594.0,56.4043,56.4405,56.3863,56.4315,16594.0
2023-02-14 13:35:00,62.43,62.44,62.33,62.4,28677.0,56.4315,56.4405,56.3411,56.4043,28677.0
2023-02-14 13:40:00,62.39,62.42,62.32,62.33,36500.0,56.3953,56.4224,56.332,56.3411,36500.0
2023-02-14 13:45:00,62.33,62.44,62.33,62.42,36205.0,56.3411,56.4405,56.3411,56.4224,36205.0
2023-02-14 13:50:00,62.41,62.43,62.38,62.42,32603.0,56.4134,56.4315,56.3863,56.4224,32603.0
2023-02-14 13:55:00,62.43,62.44,62.38,62.4,22488.0,56.4315,56.4405,56.3863,56.4043,22488.0
2023-02-14 14:00:00,62.4,62.5,62.38,62.49,57196.0,56.4043,56.4947,56.3863,56.4857,57196.0
2023-02-14 14:05:00,62.48,62.48,62.39,62.43,31673.0,56.4767,56.4767,56.3953,56.4315,31673.0
2023-02-14 14:10:00,62.43,62.48,62.43,62.44,24387.0,56.4315,56.4767,56.4315,56.4405,24387.0
2023-02-14 14:15:00,62.44,62.52,62.43,62.51,25446.0,56.4405,56.5128,56.4315,56.5038,25446.0
2023-02-14 14:20:00,62.51,62.53,62.44,62.46,18094.0,56.5038,56.5219,56.4405,56.4586,18094.0
2023-02-14 14:25:00,62.46,62.46,62.43,62.46,25286.0,56.4586,56.4586,56.4315,56.4586,25286.0
2023-02-14 14:30:00,62.46,62.49,62.43,62.48,25191.0,56.4586,56.4857,56.4315,56.4767,25191.0
2023-02-14 14:35:00,62.49,62.53,62.48,62.5,25530.0,56.4857,56.5219,56.4767,56.4947,25530.0
2023-02-14 14:40:00,62.5,62.54,62.49,62.52,27198.0,56.4947,56.5309,56.4857,56.5128,27198.0
2023-02-14 14:45:00,62.52,62.54,62.47,62.52,30161.0,56.5128,56.5309,56.4676,56.5128,30161.0
2023-02-14 14:50:00,62.52,62.59,62.51,62.56,73082.0,56.5128,56.5761,56.5038,56.549,73082.0
2023-02-14 14:55:00,62.55,62.56,62.51,62.54,17654.0,56.5399,56.549,56.5038,56.5309,17654.0
2023-02-14 15:00:00,62.55,62.58,62.53,62.58,33362.0,56.5399,56.5671,56.5219,56.5671,33362.0
2023-02-14 15:05:00,62.58,62.63,62.58,62.6,96770.0,56.5671,56.6123,56.5671,56.5851,96770.0
2023-02-14 15:10:00,62.6,62.6,62.55,62.55,70171.0,56.5851,56.5851,56.5399,56.5399,70171.0
2023-02-14 15:15:00,62.55,62.58,62.52,62.54,48005.0,56.5399,56.5671,56.5128,56.5309,48005.0
2023-02-14 15:20:00,62.55,62.57,62.53,62.55,42641.0,56.5399,56.558,56.5219,56.5399,42641.0
2023-02-14 15:25:00,62.55,62.59,62.51,62.52,50045.0,56.5399,56.5761,56.5038,56.5128,50045.0
2023-02-14 15:30:00,62.52,62.54,62.48,62.51,109243.0,56.5128,56.5309,56.4767,56.5038,109243.0
2023-02-14 15:35:00,62.51,62.57,62.47,62.56,109593.0,56.5038,56.558,56.4676,56.549,109593.0
2023-02-14 15:40:00,62.56,62.63,62.54,62.62,77475.0,56.549,56.6123,56.5309,56.6032,77475.0
2023-02-14 15:45:00,62.61,62.63,62.57,62.57,92031.0,56.5942,56.6123,56.558,56.558,92031.0
2023-02-14 15:50:00,62.58,62.7,62.57,62.65,177104.0,56.5671,56.6755,56.558,56.6303,177104.0
2023-02-14 15:55:00,62.65,62.68,62.57,62.59,317703.0,56.6303,56.6574,56.558,56.5761,317703.0
2023-02-15 09:30:00,62.01,62.04,61.94,61.99,351606.0,56.0518,56.0789,55.9885,56.0337,351606.0
2023-02-15 09:35:00,62.0,62.0,61.65,61.75,75876.0,56.0428,56.0428,55.7264,55.8168,75876.0
2023-02-15 09:40:00,61.74,61.87,61.68,61.84,61496.0,55.8078,55.9253,55.7535,55.8982,61496.0
2023-02-15 09:45:00,61.83,61.95,61.8,61.89,106777.0,55.8891,55.9976,55.862,55.9434,106777.0
2023-02-15 09:50:00,61.9,61.93,61.83,61.87,269618.0,55.9524,55.9795,55.8891,55.9253,269618.0
2023-02-15 09:55:00,61.87,61.95,61.83,61.93,113223.0,55.9253,55.9976,55.8891,55.9795,113223.0
2023-02-15 10:00:00,61.92,62.08,61.91,62.05,65323.0,55.9705,56.1151,55.9614,56.088,65323.0
2023-02-15 10:05:00,62.05,62.09,61.93,61.94,89885.0,56.088,56.1241,55.9795,55.9885,89885.0
2023-02-15 10:10:00,61.94,62.0,61.9,61.96,61819.0,55.9885,56.0428,55.9524,56.0066,61819.0
2023-02-15 10:15:00,61.97,62.05,61.97,61.99,66895.0,56.0157,56.088,56.0157,56.0337,66895.0
2023-02-15 10:20:00,61.98,61.99,61.89,61.9,58601.0,56.0247,56.0337,55.9434,55.9524,58601.0
2023-02-15 10:25:00,61.9,61.91,61.85,61.89,54772.0,55.9524,55.9614,55.9072,55.9434,54772.0
2023-02-15 10:30:00,61.89,61.93,61.79,61.9,91126.0,55.9434,55.9795,55.853,55.9524,91126.0
2023-02-15 10:35:00,61.9,61.93,61.82,61.84,87854.0,55.9524,55.9795,55.8801,55.8982,87854.0
2023-02-15 10:40:00,61.84,61.91,61.83,61.83,87239.0,55.8982,55.9614,55.8891,55.8891,87239.0
2023-02-15 10:45:00,61.84,61.88,61.82,61.85,437112.0,55.8982,55.9343,55.8801,55.9072,437112.0
2023-02-15 10:50:00,61.85,61.89,61.79,61.88,82057.0,55.9072,55.9434,55.853,55.9343,82057.0
2023-02-15 10:55:00,61.88,61.95,61.88,61.89,62271.0,55.9343,55.9976,55.9343,55.9434,62271.0
2023-02-15 11:00:00,61.89,61.93,61.88,61.92,78235.0,55.9434,55.9795,55.9343,55.9705,78235.0
2023-02-15 11:05:00,61.93,62.0,61.9,61.97,52965.0,55.9795,56.0428,55.9524,56.0157,52965.0
2023-02-15 11:10:00,61.97,62.03,61.96,62.0,57734.0,56.0157,56.0699,56.0066,56.0428,57734.0
2023-02-15 11:15:00,62.0,62.02,61.9,61.91,54274.0,56.0428,56.0609,55.9524,55.9614,54274.0
2023-02-15 11:20:00,61.91,61.92,61.84,61.86,89804.0,55.9614,55.9705,55.8982,55.9162,89804.0
2023-02-15 11:25:00,61.87,61.96,61.84,61.94,105494.0,55.9253,56.0066,55.8982,55.9885,105494.0
2023-02-15 11:30:00,61.93,61.96,61.9,61.92,75760.0,55.9795,56.0066,55.9524,55.9705,75760.0
2023-02-15 11:35:00,61.91,61.93,61.88,61.89,55213.0,55.9614,55.9795,55.9343,55.9434,55213.0
2023-02-15 11:40:00,61.89,61.9,61.81,61.85,28484.0,55.9434,55.9524,55.871,55.9072,28484.0
2023-02-15 11:45:00,61.85,61.95,61.85,61.94,42318.0,55.9072,55.9976,55.9072,55.9885,42318.0
2023-02-15 11:50:00,61.95,61.98,61.93,61.95,23761.0,55.9976,56.0247,55.9795,55.9976,23761.0
2023-02-15 11:55:00,61.95,61.98,61.9,61.9,20064.0,55.9976,56.0247,55.9524,55.9524,20064.0
2023-02-15 12:00:00,61.91,61.93,61.87,61.91,24621.0,55.9614,55.9795,55.9253,55.9614,24621.0
2023-02-15 12:05:00,61.92,61.93,61.78,61.78,41217.0,55.9705,55.9795,55.8439,55.8439,41217.0
2023-02-15 12:10:00,61.79,61.86,61.78,61.79,61383.0,55.853,55.9162,55.8439,55.853,61383.0
2023-02-15 12:15:00,61.8,61.82,61.76,61.8,57719.0,55.862,55.8801,55.8258,55.862,57719.0
2023-02-15 12:20:00,61.79,61.8,61.75,61.77,62168.0,55.853,55.862,55.8168,55.8349,62168.0
2023-02-15 12:25:00,61.78,61.81,61.71,61.72,41777.0,55.8439,55.871,55.7806,55.7897,41777.0
2023-02-15 12:30:00,61.72,61.73,61.63,61.67,38874.0,55.7897,55.7987,55.7083,55.7445,38874.0
2023-02-15 12:35:00,61.68,61.74,61.63,61.74,38941.0,55.7535,55.8078,55.7083,55.8078,38941.0
2023-02-15 12:40:00,61.73,61.81,61.73,61.79,44061.0,55.7987,55.871,55.7987,55.853,44061.0
2023-02-15 12:45:00,61.8,61.84,61.79,61.82,25316.0,55.862,55.8982,55.853,55.8801,25316.0
2023-02-15 12:50:00,61.81,61.85,61.8,61.84,37826.0,55.871,55.9072,55.862,55.8982,37826.0
2023-02-15 12:55:00,61.84,61.9,61.84,61.9,23050.0,55.8982,55.9524,55.8982,55.9524,23050.0
2023-02-15 13:00:00,61.9,61.95,61.9,61.92,32603.0,55.9524,55.9976,55.9524,55.9705,32603.0
2023-02-15 13:05:00,61.91,62.01,61.9,62.01,34600.0,55.9614,56.0518,55.9524,56.0518,34600.0
2023-02-15 13:10:00,62.0,62.04,62.0,62.02,27651.0,56.0428,56.0789,56.0428,56.0609,27651.0
2023-02-15 13:15:00,62.02,62.04,61.99,62.01,22803.0,56.0609,56.0789,56.0337,56.0518,22803.0
2023-02-15 13:20:00,62.0,62.09,61.99,62.09,31657.0,56.0428,56.1241,56.0337,56.1241,31657.0
2023-02-15 13:25:00,62.1,62.19,62.1,62.19,38750.0,56.1332,56.2145,56.1332,56.2145,38750.0
2023-02-15 13:30:00,62.19,62.26,62.19,62.22,61268.0,56.2145,56.2778,56.2145,56.2416,61268.0
2023-02-15 13:35:00,62.22,62.3,62.2,62.3,80394.0,56.2416,56.314,56.2236,56.314,80394.0
2023-02-15 13:40:00,62.29,62.4,62.27,62.4,47828.0,56.3049,56.4043,56.2868,56.4043,47828.0
2023-02-15 13:45:00,62.41,62.41,62.32,62.35,32944.0,56.4134,56.4134,56.332,56.3592,32944.0
2023-02-15 13:50:00,62.35,62.39,62.34,62.38,47492.0,56.3592,56.3953,56.3501,56.3863,47492.0
2023-02-15 13:55:00,62.38,62.42,62.36,62.41,27598.0,56.3863,56.4224,56.3682,56.4134,27598.0
2023-02-15 14:00:00,62.41,62.42,62.35,62.42,46739.0,56.4134,56.4224,56.3592,56.4224,46739.0
2023-02-15 14:05:00,62.41,62.45,62.38,62.38,46520.0,56.4134,56.4495,56.3863,56.3863,46520.0
2023-02-15 14:10:00,62.37,62.38,62.3,62.32,33420.0,56.3772,56.3863,56.314,56.332,33420.0
2023-02-15 14:15:00,62.32,62.33,62.29,62.33,17155.0,56.332,56.3411,56.3049,56.3411,17155.0
2023-02-15 14:20:00,62.32,62.34,62.3,62.31,24643.0,56.332,56.3501,56.314,56.323,24643.0
2023-02-15 14:25:00,62.31,62.32,62.28,62.32,33138.0,56.323,56.332,56.2959,56.332,33138.0
2023-02-15 14:30:00,62.32,62.34,62.28,62.3,39630.0,56.332,56.3501,56.2959,56.314,39630.0
2023-02-15 14:35:00,62.3,62.31,62.26,62.28,28634.0,56.314,56.323,56.2778,56.2959,28634.0
2023-02-15 14:40:00,62.28,62.33,62.26,62.32,39028.0,56.2959,56.3411,56.2778,56.332,39028.0
2023-02-15 14:45:00,62.32,62.35,62.3,62.32,28407.0,56.332,56.3592,56.314,56.332,28407.0
2023-02-15 14:50:00,62.32,62.34,62.29,62.3,28949.0,56.332,56.3501,56.3049,56.314,28949.0
2023-02-15 14:55:00,62.3,62.35,62.28,62.34,39268.0,56.314,56.3592,56.2959,56.3501,39268.0
2023-02-15 15:00:00,62.34,62.34,62.29,62.32,34324.0,56.3501,56.3501,56.3049,56.332,34324.0
2023-02-15 15:05:00,62.32,62.38,62.31,62.38,26402.0,56.332,56.3863,56.323,56.3863,26402.0
2023-02-15 15:10:00,62.38,62.39,62.3,62.3,42513.0,56.3863,56.3953,56.314,56.314,42513.0
2023-02-15 15:15:00,62.3,62.32,62.27,62.31,38782.0,56.314,56.332,56.2868,56.323,38782.0
2023-02-15 15:20:00,62.31,62.34,62.29,62.33,62864.0,56.323,56.3501,56.3049,56.3411,62864.0
2023-02-15 15:25:00,62.33,62.38,62.31,62.38,67485.0,56.3411,56.3863,56.323,56.3863,67485.0
2023-02-15 15:30:00,62.38,62.4,62.31,62.35,72124.0,56.3863,56.4043,56.323,56.3592,72124.0
2023-02-15 15:35:00,62.35,62.39,62.32,62.38,151512.0,56.3592,56.3953,56.332,56.3863,151512.0
2023-02-15 15:40:00,62.39,62.41,62.35,62.35,98981.0,56.3953,56.4134,56.3592,56.3592,98981.0
2023-02-15 15:45:00,62.35,62.46,62.35,62.45,169600.0,56.3592,56.4586,56.3592,56.4495,169600.0
2023-02-15 15:50:00,62.45,62.51,62.38,62.4,208842.0,56.4495,56.5038,56.3863,56.4043,208842.0
2023-02-15 15:55:00,62.4,62.57,62.39,62.51,400975.0,56.4043,56.558,56.3953,56.5038,400975.0
2023-02-16 09:30:00,61.71,61.87,61.71,61.77,213878.0,56.2988,56.4448,56.2988,56.3535,213878.0
2023-02-16 09:35:00,61.78,61.89,61.74,61.89,92872.0,56.3627,56.463,56.3262,56.463,92872.0
2023-02-16 09:40:00,61.89,61.99,61.79,61.8,89793.0,56.463,56.5543,56.3718,56.3809,89793.0
2023-02-16 09:45:00,61.79,61.92,61.76,61.77,434133.0,56.3718,56.4904,56.3444,56.3535,434133.0
2023-02-16 09:50:00,61.77,61.86,61.74,61.79,206877.0,56.3535,56.4357,56.3262,56.3718,206877.0
2023-02-16 09:55:00,61.79,61.81,61.71,61.76,171088.0,56.3718,56.39,56.2988,56.3444,171088.0
2023-02-16 10:00:00,61.76,61.84,61.59,61.67,180585.0,56.3444,56.4174,56.1893,56.2623,180585.0
2023-02-16 10:05:00,61.67,61.75,61.63,61.7,46230.0,56.2623,56.3353,56.2258,56.2897,46230.0
2023-02-16 10:10:00,61.69,61.77,61.65,61.71,308838.0,56.2806,56.3535,56.2441,56.2988,308838.0
2023-02-16 10:15:00,61.71,61.73,61.65,61.71,65849.0,56.2988,56.3171,56.2441,56.2988,65849.0
2023-02-16 10:20:00,61.71,61.82,61.69,61.72,37231.0,56.2988,56.3992,56.2806,56.3079,37231.0
2023-02-16 10:25:00,61.72,61.8,61.69,61.77,46648.0,56.3079,56.3809,56.2806,56.3535,46648.0
2023-02-16 10:30:00,61.77,61.83,61.72,61.78,33063.0,56.3535,56.4083,56.3079,56.3627,33063.0
2023-02-16 10:35:00,61.79,61.96,61.78,61.91,23470.0,56.3718,56.5269,56.3627,56.4813,23470.0
2023-02-16 10:40:00,61.9,61.9,61.82,61.86,24331.0,56.4721,56.4721,56.3992,56.4357,24331.0
2023-02-16 10:45:00,61.85,61.93,61.83,61.93,23791.0,56.4265,56.4995,56.4083,56.4995,23791.0
2023-02-16 10:50:00,61.93,62.0,61.91,61.99,26406.0,56.4995,56.5634,56.4813,56.5543,26406.0
2023-02-16 10:55:00,61.99,62.06,61.96,62.04,35874.0,56.5543,56.6181,56.5269,56.5999,35874.0
2023-02-16 11:00:00,62.04,62.12,62.01,62.08,39675.0,56.5999,56.6729,56.5725,56.6364,39675.0
2023-02-16 11:05:00,62.08,62.09,61.99,62.05,24334.0,56.6364,56.6455,56.5543,56.609,24334.0
2023-02-16 11:10:00,62.04,62.09,62.04,62.07,18674.0,56.5999,56.6455,56.5999,56.6272,18674.0
2023-02-16 11:15:00,62.06,62.11,62.05,62.1,18251.0,56.6181,56.6637,56.609,56.6546,18251.0
2023-02-16 11:20:00,62.1,62.11,62.06,62.1,15750.0,56.6546,56.6637,56.6181,56.6546,15750.0
2023-02-16 11:25:00,62.11,62.12,62.07,62.11,19840.0,56.6637,56.6729,56.6272,56.6637,19840.0
2023-02-16 11:30:00,62.11,62.16,62.06,62.13,39541.0,56.6637,56.7093,56.6181,56.682,39541.0
2023-02-16 11:35:00,62.12,62.14,62.1,62.13,15272.0,56.6729,56.6911,56.6546,56.682,15272.0
2023-02-16 11:40:00,62.13,62.18,62.13,62.18,18581.0,56.682,56.7276,56.682,56.7276,18581.0
2023-02-16 11:45:00,62.17,62.24,62.17,62.23,29596.0,56.7185,56.7823,56.7185,56.7732,29596.0
2023-02-16 11:50:00,62.23,62.27,62.21,62.26,16156.0,56.7732,56.8097,56.755,56.8006,16156.0
2023-02-16 11:55:00,62.26,62.29,62.22,62.25,12939.0,56.8006,56.8279,56.7641,56.7915,12939.0
2023-02-16 12:00:00,62.25,62.25,62.21,62.22,7511.0,56.7915,56.7915,56.755,56.7641,7511.0
2023-02-16 12:05:00,62.21,62.25,62.19,62.23,9325.0,56.755,56.7915,56.7367,56.7732,9325.0
2023-02-16 12:10:00,62.25,62.27,62.23,62.23,12309.0,56.7915,56.8097,56.7732,56.7732,12309.0
2023-02-16 12:15:00,62.23,62.25,62.15,62.15,15510.0,56.7732,56.7915,56.7002,56.7002,15510.0
2023-02-16 12:20:00,62.13,62.19,62.11,62.19,15602.0,56.682,56.7367,56.6637,56.7367,15602.0
2023-02-16 12:25:00,62.19,62.24,62.18,62.24,21572.0,56.7367,56.7823,56.7276,56.7823,21572.0
2023-02-16 12:30:00,62.24,62.33,62.24,62.33,28307.0,56.7823,56.8644,56.7823,56.8644,28307.0
2023-02-16 12:35:00,62.33,62.37,62.32,62.36,34815.0,56.8644,56.9009,56.8553,56.8918,34815.0
2023-02-16 12:40:00,62.36,62.37,62.34,62.35,24749.0,56.8918,56.9009,56.8736,56.8827,24749.0
2023-02-16 12:45:00,62.36,62.36,62.33,62.35,30883.0,56.8918,56.8918,56.8644,56.8827,30883.0
2023-02-16 12:50:00,62.35,62.37,62.33,62.36,23820.0,56.8827,56.9009,56.8644,56.8918,23820.0
2023-02-16 12:55:00,62.37,62.38,62.3,62.31,19917.0,56.9009,56.9101,56.8371,56.8462,19917.0
2023-02-16 13:00:00,62.31,62.33,62.27,62.29,17977.0,56.8462,56.8644,56.8097,56.8279,17977.0
2023-02-16 13:05:00,62.29,62.33,62.28,62.3,19384.0,56.8279,56.8644,56.8188,56.8371,19384.0
2023-02-16 13:10:00,62.3,62.34,62.28,62.29,20264.0,56.8371,56.8736,56.8188,56.8279,20264.0
2023-02-16 13:15:00,62.28,62.33,62.27,62.32,16330.0,56.8188,56.8644,56.8097,56.8553,16330.0
2023-02-16 13:20:00,62.3,62.35,62.28,62.28,24531.0,56.8371,56.8827,56.8188,56.8188,24531.0
2023-02-16 13:25:00,62.29,62.3,62.2,62.2,22366.0,56.8279,56.8371,56.7458,56.7458,22366.0
2023-02-16 13:30:00,62.21,62.23,62.15,62.22,38725.0,56.755,56.7732,56.7002,56.7641,38725.0
2023-02-16 13:35:00,62.23,62.29,62.22,62.28,41009.0,56.7732,56.8279,56.7641,56.8188,41009.0
2023-02-16 13:40:00,62.29,62.29,62.18,62.22,66529.0,56.8279,56.8279,56.7276,56.7641,66529.0
2023-02-16 13:45:00,62.23,62.27,62.21,62.27,12702.0,56.7732,56.8097,56.755,56.8097,12702.0
2023-02-16 13:50:00,62.27,62.3,62.25,62.27,11351.0,56.8097,56.8371,56.7915,56.8097,11351.0
2023-02-16 13:55:00,62.28,62.31,62.26,62.29,13148.0,56.8188,56.8462,56.8006,56.8279,13148.0
2023-02-16 14:00:00,62.3,62.36,62.3,62.36,11373.0,56.8371,56.8918,56.8371,56.8918,11373.0
2023-02-16 14:05:00,62.36,62.37,62.33,62.34,13654.0,56.8918,56.9009,56.8644,56.8736,13654.0
2023-02-16 14:10:00,62.34,62.35,62.3,62.3,13780.0,56.8736,56.8827,56.8371,56.8371,13780.0
2023-02-16 14:15:00,62.32,62.34,62.3,62.32,8332.0,56.8553,56.8736,56.8371,56.8553,8332.0
2023-02-16 14:20:00,62.31,62.32,62.25,62.31,15705.0,56.8462,56.8553,56.7915,56.8462,15705.0
2023-02-16 14:25:00,62.31,62.35,62.3,62.33,20473.0,56.8462,56.8827,56.8371,56.8644,20473.0
2023-02-16 14:30:00,62.33,62.36,62.32,62.34,26463.0,56.8644,56.8918,56.8553,56.8736,26463.0
2023-02-16 14:35:00,62.34,62.36,62.29,62.31,28433.0,56.8736,56.8918,56.8279,56.8462,28433.0
2023-02-16 14:40:00,62.31,62.31,62.2,62.21,24909.0,56.8462,56.8462,56.7458,56.755,24909.0
2023-02-16 14:45:00,62.21,62.21,62.14,62.17,22658.0,56.755,56.755,56.6911,56.7185,22658.0
2023-02-16 14:50:00,62.17,62.21,62.14,62.2,23083.0,56.7185,56.755,56.6911,56.7458,23083.0
2023-02-16 14:55:00,62.2,62.2,62.15,62.17,30671.0,56.7458,56.7458,56.7002,56.7185,30671.0
2023-02-16 15:00:00,62.18,62.2,62.14,62.14,12318.0,56.7276,56.7458,56.6911,56.6911,12318.0
2023-02-16 15:05:00,62.14,62.15,62.02,62.06,48070.0,56.6911,56.7002,56.5816,56.6181,48070.0
2023-02-16 15:10:00,62.06,62.09,62.03,62.06,32509.0,56.6181,56.6455,56.5907,56.6181,32509.0
2023-02-16 15:15:00,62.05,62.06,61.89,61.9,36862.0,56.609,56.6181,56.463,56.4721,36862.0
2023-02-16 15:20:00,61.9,61.95,61.87,61.9,50399.0,56.4721,56.5178,56.4448,56.4721,50399.0
2023-02-16 15:25:00,61.9,61.93,61.89,61.92,43492.0,56.4721,56.4995,56.463,56.4904,43492.0
2023-02-16 15:30:00,61.91,61.92,61.85,61.89,58145.0,56.4813,56.4904,56.4265,56.463,58145.0
2023-02-16 15:35:00,61.89,61.94,61.87,61.89,35767.0,56.463,56.5086,56.4448,56.463,35767.0
2023-02-16 15:40:00,61.89,61.98,61.85,61.97,70213.0,56.463,56.5451,56.4265,56.536,70213.0
2023-02-16 15:45:00,61.98,62.0,61.88,61.93,60665.0,56.5451,56.5634,56.4539,56.4995,60665.0
2023-02-16 15:50:00,61.92,61.97,61.87,61.93,97529.0,56.4904,56.536,56.4448,56.4995,97529.0
2023-02-16 15:55:00,61.93,61.94,61.83,61.9,220942.0,56.4995,56.5086,56.4083,56.4721,220942.0
2023-02-17 09:30:00,61.15,61.18,61.02,61.05,200609.0,55.7879,55.8153,55.6693,55.6967,200609.0
2023-02-17 09:35:00,61.05,61.06,60.82,60.83,99953.0,55.6967,55.7058,55.4868,55.496,99953.0
2023-02-17 09:40:00,60.83,60.9,60.74,60.84,86751.0,55.496,55.5598,55.4139,55.5051,86751.0
2023-02-17 09:45:00,60.83,60.9,60.81,60.87,86297.0,55.496,55.5598,55.4777,55.5325,86297.0
2023-02-17 09:50:00,60.87,60.88,60.63,60.68,79209.0,55.5325,55.5416,55.3135,55.3591,79209.0
2023-02-17 09:55:00,60.69,60.74,60.62,60.74,65467.0,55.3682,55.4139,55.3044,55.4139,65467.0
2023-02-17 10:00:00,60.75,60.89,60.7,60.89,53501.0,55.423,55.5507,55.3774,55.5507,53501.0
2023-02-17 10:05:00,60.89,60.95,60.82,60.9,53213.0,55.5507,55.6054,55.4868,55.5598,53213.0
2023-02-17 10:10:00,60.88,61.03,60.86,60.98,55294.0,55.5416,55.6784,55.5233,55.6328,55294.0
2023-02-17 10:15:00,60.98,61.11,60.91,61.07,49422.0,55.6328,55.7514,55.569,55.7149,49422.0
2023-02-17 10:20:00,61.06,61.12,61.02,61.03,34427.0,55.7058,55.7605,55.6693,55.6784,34427.0
2023-02-17 10:25:00,61.04,61.1,60.98,60.99,80727.0,55.6876,55.7423,55.6328,55.6419,80727.0
2023-02-17 10:30:00,60.98,61.17,60.97,61.14,49661.0,55.6328,55.8062,55.6237,55.7788,49661.0
2023-02-17 10:35:00,61.15,61.22,61.08,61.1,41658.0,55.7879,55.8518,55.724,55.7423,41658.0
2023-02-17 10:40:00,61.1,61.1,60.97,60.98,29280.0,55.7423,55.7423,55.6237,55.6328,29280.0
2023-02-17 10:45:00,60.98,61.0,60.93,60.94,46812.0,55.6328,55.6511,55.5872,55.5963,46812.0
2023-02-17 10:50:00,60.94,60.95,60.81,60.82,39880.0,55.5963,55.6054,55.4777,55.4868,39880.0
2023-02-17 10:55:00,60.81,60.86,60.79,60.86,59399.0,55.4777,55.5233,55.4595,55.5233,59399.0
2023-02-17 11:00:00,60.85,61.07,60.85,61.07,59199.0,55.5142,55.7149,55.5142,55.7149,59199.0
2023-02-17 11:05:00,61.07,61.1,61.05,61.07,54236.0,55.7149,55.7423,55.6967,55.7149,54236.0
2023-02-17 11:10:00,61.06,61.14,61.0,61.04,118131.0,55.7058,55.7788,55.6511,55.6876,118131.0
2023-02-17 11:15:00,61.04,61.04,60.92,60.94,24325.0,55.6876,55.6876,55.5781,55.5963,24325.0
2023-02-17 11:20:00,60.94,60.94,60.83,60.88,26060.0,55.5963,55.5963,55.496,55.5416,26060.0
2023-02-17 11:25:00,60.89,60.95,60.87,60.89,21189.0,55.5507,55.6054,55.5325,55.5507,21189.0
2023-02-17 11:30:00,60.89,60.95,60.88,60.92,35391.0,55.5507,55.6054,55.5416,55.5781,35391.0
2023-02-17 11:35:00,60.91,61.01,60.87,61.0,55300.0,55.569,55.6602,55.5325,55.6511,55300.0
2023-02-17 11:40:00,61.01,61.07,61.0,61.07,23057.0,55.6602,55.7149,55.6511,55.7149,23057.0
2023-02-17 11:45:00,61.07,61.1,61.0,61.03,22329.0,55.7149,55.7423,55.6511,55.6784,22329.0
2023-02-17 11:50:00,61.03,61.04,60.9,60.93,29487.0,55.6784,55.6876,55.5598,55.5872,29487.0
2023-02-17 11:55:00,60.93,60.94,60.86,60.9,27617.0,55.5872,55.5963,55.5233,55.5598,27617.0
2023-02-17 12:00:00,60.9,60.97,60.89,60.94,22764.0,55.5598,55.6237,55.5507,55.5963,22764.0
2023-02-17 12:05:00,60.95,60.98,60.9,60.94,45351.0,55.6054,55.6328,55.5598,55.5963,45351.0
2023-02-17 12:10:00,60.94,60.98,60.91,60.92,33111.0,55.5963,55.6328,55.569,55.5781,33111.0
2023-02-17 12:15:00,60.93,60.96,60.87,60.88,16827.0,55.5872,55.6146,55.5325,55.5416,16827.0
2023-02-17 12:20:00,60.89,60.92,60.87,60.91,12694.0,55.5507,55.5781,55.5325,55.569,12694.0
2023-02-17 12:25:00,60.9,60.96,60.89,60.96,29050.0,55.5598,55.6146,55.5507,55.6146,29050.0
2023-02-17 12:30:00,60.95,60.95,60.85,60.86,24776.0,55.6054,55.6054,55.5142,55.5233,24776.0
2023-02-17 12:35:00,60.86,60.86,60.79,60.83,23656.0,55.5233,55.5233,55.4595,55.496,23656.0
2023-02-17 12:40:00,60.83,60.9,60.82,60.89,46244.0,55.496,55.5598,55.4868,55.5507,46244.0
2023-02-17 12:45:00,60.89,60.9,60.82,60.83,29956.0,55.5507,55.5598,55.4868,55.496,29956.0
2023-02-17 12:50:00,60.84,60.85,60.75,60.78,30992.0,55.5051,55.5142,55.423,55.4504,30992.0
2023-02-17 12:55:00,60.77,60.85,60.77,60.84,24887.0,55.4412,55.5142,55.4412,55.5051,24887.0
2023-02-17 13:00:00,60.84,60.84,60.77,60.81,64274.0,55.5051,55.5051,55.4412,55.4777,64274.0
2023-02-17 13:05:00,60.82,60.9,60.8,60.89,37956.0,55.4868,55.5598,55.4686,55.5507,37956.0
2023-02-17 13:10:00,60.89,60.91,60.87,60.9,34096.0,55.5507,55.569,55.5325,55.5598,34096.0
2023-02-17 13:15:00,60.91,60.95,60.79,60.83,85354.0,55.569,55.6054,55.4595,55.496,85354.0
2023-02-17 13:20:00,60.83,60.83,60.76,60.76,21510.0,55.496,55.496,55.4321,55.4321,21510.0
2023-02-17 13:25:00,60.76,60.77,60.65,60.66,49391.0,55.4321,55.4412,55.3318,55.3409,49391.0
2023-02-17 13:30:00,60.67,60.67,60.6,60.63,33963.0,55.35,55.35,55.2861,55.3135,33963.0
2023-02-17 13:35:00,60.63,60.63,60.59,60.61,21908.0,55.3135,55.3135,55.277,55.2953,21908.0
2023-02-17 13:40:00,60.61,60.69,60.6,60.65,58417.0,55.2953,55.3682,55.2861,55.3318,58417.0
2023-02-17 13:45:00,60.65,60.68,60.58,60.68,58049.0,55.3318,55.3591,55.2679,55.3591,58049.0
2023-02-17 13:50:00,60.68,60.71,60.64,60.66,22630.0,55.3591,55.3865,55.3226,55.3409,22630.0
2023-02-17 13:55:00,60.66,60.68,60.61,60.63,21578.0,55.3409,55.3591,55.2953,55.3135,21578.0
2023-02-17 14:00:00,60.64,60.65,60.6,60.6,20953.0,55.3226,55.3318,55.2861,55.2861,20953.0
2023-02-17 14:05:00,60.61,60.68,60.6,60.64,18909.0,55.2953,55.3591,55.2861,55.3226,18909.0
2023-02-17 14:10:00,60.64,60.67,60.58,60.59,26072.0,55.3226,55.35,55.2679,55.277,26072.0
2023-02-17 14:15:00,60.59,60.63,60.57,60.59,31814.0,55.277,55.3135,55.2588,55.277,31814.0
2023-02-17 14:20:00,60.59,60.66,60.56,60.65,55101.0,55.277,55.3409,55.2496,55.3318,55101.0
2023-02-17 14:25:00,60.65,60.66,60.63,60.64,27945.0,55.3318,55.3409,55.3135,55.3226,27945.0
2023-02-17 14:30:00,60.65,60.7,60.64,60.65,28531.0,55.3318,55.3774,55.3226,55.3318,28531.0
2023-02-17 14:35:00,60.65,60.68,60.64,60.67,24021.0,55.3318,55.3591,55.3226,55.35,24021.0
2023-02-17 14:40:00,60.66,60.68,60.62,60.66,30014.0,55.3409,55.3591,55.3044,55.3409,30014.0
2023-02-17 14:45:00,60.66,60.67,60.64,60.64,18031.0,55.3409,55.35,55.3226,55.3226,18031.0
2023-02-17 14:50:00,60.65,60.7,60.64,60.69,23195.0,55.3318,55.3774,55.3226,55.3682,23195.0
2023-02-17 14:55:00,60.69,60.72,60.68,60.7,23195.0,55.3682,55.3956,55.3591,55.3774,23195.0
2023-02-17 15:00:00,60.71,60.75,60.68,60.68,38380.0,55.3865,55.423,55.3591,55.3591,38380.0
2023-02-17 15:05:00,60.68,60.74,60.67,60.69,39183.0,55.3591,55.4139,55.35,55.3682,39183.0
2023-02-17 15:10:00,60.69,60.7,60.6,60.61,43067.0,55.3682,55.3774,55.2861,55.2953,43067.0
2023-02-17 15:15:00,60.6,60.61,60.56,60.59,53577.0,55.2861,55.2953,55.2496,55.277,53577.0
2023-02-17 15:20:00,60.58,60.58,60.52,60.54,35084.0,55.2679,55.2679,55.2132,55.2314,35084.0
2023-02-17 15:25:00,60.54,60.61,60.52,60.54,46927.0,55.2314,55.2953,55.2132,55.2314,46927.0
2023-02-17 15:30:00,60.54,60.57,60.5,60.56,44879.0,55.2314,55.2588,55.1949,55.2496,44879.0
2023-02-17 15:35:00,60.57,60.63,60.56,60.62,63277.0,55.2588,55.3135,55.2496,55.3044,63277.0
2023-02-17 15:40:00,60.63,60.65,60.6,60.64,67165.0,55.3135,55.3318,55.2861,55.3226,67165.0
2023-02-17 15:45:00,60.64,60.66,60.58,60.62,74045.0,55.3226,55.3409,55.2679,55.3044,74045.0
2023-02-17 15:50:00,60.63,60.74,60.62,60.69,111721.0,55.3135,55.4139,55.3044,55.3682,111721.0
2023-02-17 15:55:00,60.69,60.73,60.61,60.66,239126.0,55.3682,55.4047,55.2953,55.3409,239126.0
2023-02-21 09:30:00,60.11,60.3,60.09,60.29,190939.0,54.8391,55.0124,54.8209,55.0033,190939.0
2023-02-21 09:35:00,60.29,60.36,60.19,60.31,45056.0,55.0033,55.0672,54.9121,55.0216,45056.0
2023-02-21 09:40:00,60.32,60.49,60.32,60.38,119425.0,55.0307,55.1858,55.0307,55.0854,119425.0
2023-02-21 09:45:00,60.36,60.41,60.1,60.11,48788.0,55.0672,55.1128,54.83,54.8391,48788.0
2023-02-21 09:50:00,60.11,60.27,60.1,60.22,28257.0,54.8391,54.9851,54.83,54.9395,28257.0
2023-02-21 09:55:00,60.18,60.22,60.08,60.13,64514.0,54.903,54.9395,54.8117,54.8574,64514.0
2023-02-21 10:00:00,60.1,60.22,60.07,60.16,28301.0,54.83,54.9395,54.8026,54.8847,28301.0
2023-02-21 10:05:00,60.14,60.34,60.12,60.25,29342.0,54.8665,55.0489,54.8482,54.9668,29342.0
2023-02-21 10:10:00,60.26,60.26,60.11,60.17,38454.0,54.976,54.976,54.8391,54.8938,38454.0
2023-02-21 10:15:00,60.17,60.29,60.14,60.17,43659.0,54.8938,55.0033,54.8665,54.8938,43659.0
2023-02-21 10:20:00,60.15,60.2,60.09,60.16,71017.0,54.8756,54.9212,54.8209,54.8847,71017.0
2023-02-21 10:25:00,60.16,60.16,60.09,60.16,43248.0,54.8847,54.8847,54.8209,54.8847,43248.0
2023-02-21 10:30:00,60.14,60.25,60.12,60.25,19373.0,54.8665,54.9668,54.8482,54.9668,19373.0
2023-02-21 10:35:00,60.24,60.37,60.21,60.33,41621.0,54.9577,55.0763,54.9303,55.0398,41621.0
2023-02-21 10:40:00,60.33,60.4,60.3,60.32,42552.0,55.0398,55.1037,55.0124,55.0307,42552.0
2023-02-21 10:45:00,60.3,60.35,60.24,60.28,30030.0,55.0124,55.0581,54.9577,54.9942,30030.0
2023-02-21 10:50:00,60.28,60.35,60.22,60.34,8454.0,54.9942,55.0581,54.9395,55.0489,8454.0
2023-02-21 10:55:00,60.33,60.4,60.31,60.36,24424.0,55.0398,55.1037,55.0216,55.0672,24424.0
2023-02-21 11:00:00,60.37,60.42,60.33,60.34,17216.0,55.0763,55.1219,55.0398,55.0489,17216.0
2023-02-21 11:05:00,60.32,60.36,60.31,60.33,13333.0,55.0307,55.0672,55.0216,55.0398,13333.0
2023-02-21 11:10:00,60.3,60.4,60.29,60.39,18289.0,55.0124,55.1037,55.0033,55.0946,18289.0
2023-02-21 11:15:00,60.38,60.39,60.3,60.32,20706.0,55.0854,55.0946,55.0124,55.0307,20706.0
2023-02-21 11:20:00,60.32,60.34,60.26,60.27,15830.0,55.0307,55.0489,54.976,54.9851,15830.0
2023-02-21 11:25:00,60.28,60.28,60.22,60.26,15772.0,54.9942,54.9942,54.9395,54.976,15772.0
2023-02-21 11:30:00,60.26,60.26,60.19,60.22,31549.0,54.976,54.976,54.9121,54.9395,31549.0
2023-02-21 11:35:00,60.22,60.23,60.16,60.2,38791.0,54.9395,54.9486,54.8847,54.9212,38791.0
2023-02-21 11:40:00,60.2,60.24,60.15,60.18,22690.0,54.9212,54.9577,54.8756,54.903,22690.0
2023-02-21 11:45:00,60.19,60.24,60.19,60.2,15100.0,54.9121,54.9577,54.9121,54.9212,15100.0
2023-02-21 11:50:00,60.19,60.21,60.17,60.18,8316.0,54.9121,54.9303,54.8938,54.903,8316.0
2023-02-21 11:55:00,60.18,60.19,60.14,60.16,27073.0,54.903,54.9121,54.8665,54.8847,27073.0
2023-02-21 12:00:00,60.16,60.16,60.11,60.14,19142.0,54.8847,54.8847,54.8391,54.8665,19142.0
2023-02-21 12:05:00,60.15,60.19,60.14,60.18,10033.0,54.8756,54.9121,54.8665,54.903,10033.0
2023-02-21 12:10:00,60.16,60.23,60.16,60.21,12124.0,54.8847,54.9486,54.8847,54.9303,12124.0
2023-02-21 12:15:00,60.2,60.21,60.13,60.21,11413.0,54.9212,54.9303,54.8574,54.9303,11413.0
2023-02-21 12:20:00,60.21,60.24,60.2,60.24,6065.0,54.9303,54.9577,54.9212,54.9577,6065.0
2023-02-21 12:25:00,60.23,60.27,60.21,60.27,9892.0,54.9486,54.9851,54.9303,54.9851,9892.0
2023-02-21 12:30:00,60.28,60.32,60.27,60.32,21376.0,54.9942,55.0307,54.9851,55.0307,21376.0
2023-02-21 12:35:00,60.31,60.36,60.3,60.34,41276.0,55.0216,55.0672,55.0124,55.0489,41276.0
2023-02-21 12:40:00,60.35,60.39,60.32,60.32,15238.0,55.0581,55.0946,55.0307,55.0307,15238.0
2023-02-21 12:45:00,60.32,60.36,60.29,60.36,37137.0,55.0307,55.0672,55.0033,55.0672,37137.0
2023-02-21 12:50:00,60.37,60.42,60.37,60.41,19666.0,55.0763,55.1219,55.0763,55.1128,19666.0
2023-02-21 12:55:00,60.41,60.5,60.41,60.48,71348.0,55.1128,55.1949,55.1128,55.1767,71348.0
2023-02-21 13:00:00,60.48,60.48,60.37,60.38,15128.0,55.1767,55.1767,55.0763,55.0854,15128.0
2023-02-21 13:05:00,60.39,60.39,60.31,60.31,17951.0,55.0946,55.0946,55.0216,55.0216,17951.0
2023-02-21 13:10:00,60.33,60.35,60.3,60.35,7233.0,55.0398,55.0581,55.0124,55.0581,7233.0
2023-02-21 13:15:00,60.35,60.36,60.32,60.32,8148.0,55.0581,55.0672,55.0307,55.0307,8148.0
2023-02-21 13:20:00,60.32,60.37,60.3,60.36,29494.0,55.0307,55.0763,55.0124,55.0672,29494.0
2023-02-21 13:25:00,60.36,60.38,60.3,60.31,36991.0,55.0672,55.0854,55.0124,55.0216,36991.0
2023-02-21 13:30:00,60.3,60.32,60.29,60.29,14871.0,55.0124,55.0307,55.0033,55.0033,14871.0
2023-02-21 13:35:00,60.29,60.31,60.28,60.28,13865.0,55.0033,55.0216,54.9942,54.9942,13865.0
2023-02-21 13:40:00,60.28,60.29,60.22,60.23,24471.0,54.9942,55.0033,54.9395,54.9486,24471.0
2023-02-21 13:45:00,60.23,60.27,60.21,60.21,10263.0,54.9486,54.9851,54.9303,54.9303,10263.0
2023-02-21 13:50:00,60.21,60.24,60.19,60.23,15277.0,54.9303,54.9577,54.9121,54.9486,15277.0
2023-02-21 13:55:00,60.23,60.24,60.21,60.22,23637.0,54.9486,54.9577,54.9303,54.9395,23637.0
2023-02-21 14:00:00,60.23,60.23,60.19,60.23,22575.0,54.9486,54.9486,54.9121,54.9486,22575.0
2023-02-21 14:05:00,60.23,60.24,60.19,60.2,13066.0,54.9486,54.9577,54.9121,54.9212,13066.0
2023-02-21 14:10:00,60.19,60.21,60.14,60.14,18161.0,54.9121,54.9303,54.8665,54.8665,18161.0
2023-02-21 14:15:00,60.15,60.16,60.1,60.11,11534.0,54.8756,54.8847,54.83,54.8391,11534.0
2023-02-21 14:20:00,60.11,60.12,60.08,60.09,27414.0,54.8391,54.8482,54.8117,54.8209,27414.0
2023-02-21 14:25:00,60.09,60.2,60.09,60.18,12683.0,54.8209,54.9212,54.8209,54.903,12683.0
2023-02-21 14:30:00,60.17,60.22,60.15,60.2,15137.0,54.8938,54.9395,54.8756,54.9212,15137.0
2023-02-21 14:35:00,60.2,60.22,60.17,60.19,11639.0,54.9212,54.9395,54.8938,54.9121,11639.0
2023-02-21 14:40:00,60.2,60.21,60.15,60.2,16109.0,54.9212,54.9303,54.8756,54.9212,16109.0
2023-02-21 14:45:00,60.2,60.22,60.17,60.2,13882.0,54.9212,54.9395,54.8938,54.9212,13882.0
2023-02-21 14:50:00,60.2,60.24,60.18,60.23,11191.0,54.9212,54.9577,54.903,54.9486,11191.0
2023-02-21 14:55:00,60.23,60.26,60.22,60.25,23562.0,54.9486,54.976,54.9395,54.9668,23562.0
2023-02-21 15:00:00,60.25,60.29,60.23,60.28,20322.0,54.9668,55.0033,54.9486,54.9942,20322.0
2023-02-21 15:05:00,60.28,60.28,60.23,60.25,22925.0,54.9942,54.9942,54.9486,54.9668,22925.0
2023-02-21 15:10:00,60.24,60.25,60.2,60.23,16563.0,54.9577,54.9668,54.9212,54.9486,16563.0
2023-02-21 15:15:00,60.23,60.24,60.16,60.19,24924.0,54.9486,54.9577,54.8847,54.9121,24924.0
2023-02-21 15:20:00,60.19,60.19,60.13,60.14,46069.0,54.9121,54.9121,54.8574,54.8665,46069.0
2023-02-21 15:25:00,60.14,60.18,60.14,60.18,27213.0,54.8665,54.903,54.8665,54.903,27213.0
2023-02-21 15:30:00,60.18,60.25,60.18,60.21,37763.0,54.903,54.9668,54.903,54.9303,37763.0
2023-02-21 15:35:00,60.21,60.24,60.18,60.18,24346.0,54.9303,54.9577,54.903,54.903,24346.0
2023-02-21 15:40:00,60.19,60.22,60.16,60.22,41900.0,54.9121,54.9395,54.8847,54.9395,41900.0
2023-02-21 15:45:00,60.22,60.25,60.17,60.2,51394.0,54.9395,54.9668,54.8938,54.9212,51394.0
2023-02-21 15:50:00,60.2,60.22,60.08,60.12,100959.0,54.9212,54.9395,54.8117,54.8482,100959.0
2023-02-21 15:55:00,60.12,60.12,60.05,60.06,106373.0,54.8482,54.8482,54.7844,54.7935,106373.0
2023-02-22 09:30:00,59.61,59.68,59.52,59.52,110856.0,54.3829,54.4468,54.3008,54.3008,110856.0
2023-02-22 09:35:00,59.52,59.68,59.49,59.68,61716.0,54.3008,54.4468,54.2735,54.4468,61716.0
2023-02-22 09:40:00,59.68,59.69,59.54,59.59,65755.0,54.4468,54.4559,54.3191,54.3647,65755.0
2023-02-22 09:45:00,59.59,59.6,59.45,59.54,69968.0,54.3647,54.3738,54.237,54.3191,69968.0
2023-02-22 09:50:00,59.53,59.66,59.49,59.62,28770.0,54.31,54.4286,54.2735,54.3921,28770.0
2023-02-22 09:55:00,59.63,59.73,59.53,59.53,23247.0,54.4012,54.4924,54.31,54.31,23247.0
2023-02-22 10:00:00,59.55,59.57,59.45,59.47,62591.0,54.3282,54.3465,54.237,54.2552,62591.0
2023-02-22 10:05:00,59.47,59.52,59.4,59.42,32190.0,54.2552,54.3008,54.1914,54.2096,32190.0
2023-02-22 10:10:00,59.39,59.39,59.21,59.25,45672.0,54.1822,54.1822,54.018,54.0545,45672.0
2023-02-22 10:15:00,59.24,59.26,59.17,59.17,26527.0,54.0454,54.0636,53.9815,53.9815,26527.0
2023-02-22 10:20:00,59.15,59.3,59.15,59.29,49485.0,53.9633,54.1001,53.9633,54.091,49485.0
2023-02-22 10:25:00,59.29,59.34,59.19,59.19,23046.0,54.091,54.1366,53.9998,53.9998,23046.0
2023-02-22 10:30:00,59.16,59.16,59.04,59.09,39782.0,53.9724,53.9724,53.8629,53.9085,39782.0
2023-02-22 10:35:00,59.09,59.1,59.01,59.07,36978.0,53.9085,53.9177,53.8356,53.8903,36978.0
2023-02-22 10:40:00,59.07,59.19,59.07,59.18,27155.0,53.8903,53.9998,53.8903,53.9907,27155.0
2023-02-22 10:45:00,59.17,59.23,59.16,59.18,41503.0,53.9815,54.0363,53.9724,53.9907,41503.0
2023-02-22 10:50:00,59.17,59.21,59.13,59.21,34959.0,53.9815,54.018,53.945,54.018,34959.0
2023-02-22 10:55:00,59.2,59.24,59.18,59.21,21954.0,54.0089,54.0454,53.9907,54.018,21954.0
2023-02-22 11:00:00,59.21,59.29,59.2,59.22,26115.0,54.018,54.091,54.0089,54.0271,26115.0
2023-02-22 11:05:00,59.22,59.29,59.21,59.27,29112.0,54.0271,54.091,54.018,54.0728,29112.0
2023-02-22 11:10:00,59.27,59.27,59.09,59.1,39232.0,54.0728,54.0728,53.9085,53.9177,39232.0
2023-02-22 11:15:00,59.08,59.1,59.01,59.08,29616.0,53.8994,53.9177,53.8356,53.8994,29616.0
2023-02-22 11:20:00,59.08,59.13,59.06,59.1,38092.0,53.8994,53.945,53.8812,53.9177,38092.0
2023-02-22 11:25:00,59.1,59.16,59.08,59.08,42588.0,53.9177,53.9724,53.8994,53.8994,42588.0
2023-02-22 11:30:00,59.08,59.11,59.02,59.11,43406.0,53.8994,53.9268,53.8447,53.9268,43406.0
2023-02-22 11:35:00,59.11,59.16,59.08,59.15,23102.0,53.9268,53.9724,53.8994,53.9633,23102.0
2023-02-22 11:40:00,59.15,59.17,59.13,59.17,10210.0,53.9633,53.9815,53.945,53.9815,10210.0
2023-02-22 11:45:00,59.19,59.22,59.16,59.16,14324.0,53.9998,54.0271,53.9724,53.9724,14324.0
2023-02-22 11:50:00,59.16,59.26,59.15,59.25,28549.0,53.9724,54.0636,53.9633,54.0545,28549.0
2023-02-22 11:55:00,59.26,59.33,59.25,59.3,30253.0,54.0636,54.1275,54.0545,54.1001,30253.0
2023-02-22 12:00:00,59.3,59.3,59.26,59.27,12554.0,54.1001,54.1001,54.0636,54.0728,12554.0
2023-02-22 12:05:00,59.27,59.31,59.26,59.3,7948.0,54.0728,54.1093,54.0636,54.1001,7948.0
2023-02-22 12:10:00,59.29,59.29,59.24,59.28,24887.0,54.091,54.091,54.0454,54.0819,24887.0
2023-02-22 12:15:00,59.29,59.38,59.29,59.37,11686.0,54.091,54.1731,54.091,54.164,11686.0
2023-02-22 12:20:00,59.37,59.38,59.32,59.35,20980.0,54.164,54.1731,54.1184,54.1457,20980.0
2023-02-22 12:25:00,59.35,59.37,59.31,59.32,21052.0,54.1457,54.164,54.1093,54.1184,21052.0
2023-02-22 12:30:00,59.32,59.39,59.31,59.37,30943.0,54.1184,54.1822,54.1093,54.164,30943.0
2023-02-22 12:35:00,59.37,59.38,59.34,59.36,24024.0,54.164,54.1731,54.1366,54.1549,24024.0
2023-02-22 12:40:00,59.37,59.41,59.35,59.41,18240.0,54.164,54.2005,54.1457,54.2005,18240.0
2023-02-22 12:45:00,59.41,59.43,59.37,59.38,30317.0,54.2005,54.2187,54.164,54.1731,30317.0
2023-02-22 12:50:00,59.38,59.5,59.36,59.45,144216.0,54.1731,54.2826,54.1549,54.237,144216.0
2023-02-22 12:55:00,59.44,59.44,59.41,59.43,31298.0,54.2279,54.2279,54.2005,54.2187,31298.0
2023-02-22 13:00:00,59.43,59.43,59.35,59.38,19877.0,54.2187,54.2187,54.1457,54.1731,19877.0
2023-02-22 13:05:00,59.38,59.44,59.35,59.43,34002.0,54.1731,54.2279,54.1457,54.2187,34002.0
2023-02-22 13:10:00,59.42,59.43,59.38,59.43,26403.0,54.2096,54.2187,54.1731,54.2187,26403.0
2023-02-22 13:15:00,59.43,59.48,59.43,59.47,16777.0,54.2187,54.2643,54.2187,54.2552,16777.0
2023-02-22 13:20:00,59.47,59.52,59.46,59.5,23963.0,54.2552,54.3008,54.2461,54.2826,23963.0
2023-02-22 13:25:00,59.49,59.54,59.48,59.54,52157.0,54.2735,54.3191,54.2643,54.3191,52157.0
2023-02-22 13:30:00,59.54,59.56,59.45,59.51,74976.0,54.3191,54.3373,54.237,54.2917,74976.0
2023-02-22 13:35:00,59.51,59.52,59.48,59.52,58033.0,54.2917,54.3008,54.2643,54.3008,58033.0
2023-02-22 13:40:00,59.51,59.53,59.5,59.53,16271.0,54.2917,54.31,54.2826,54.31,16271.0
2023-02-22 13:45:00,59.53,59.53,59.43,59.44,29210.0,54.31,54.31,54.2187,54.2279,29210.0
2023-02-22 13:50:00,59.44,59.46,59.42,59.43,31276.0,54.2279,54.2461,54.2096,54.2187,31276.0
2023-02-22 13:55:00,59.43,59.43,59.36,59.37,29326.0,54.2187,54.2187,54.1549,54.164,29326.0
2023-02-22 14:00:00,59.37,59.51,59.25,59.4,138296.0,54.164,54.2917,54.0545,54.1914,138296.0
2023-02-22 14:05:00,59.4,59.44,59.31,59.34,43302.0,54.1914,54.2279,54.1093,54.1366,43302.0
2023-02-22 14:10:00,59.35,59.38,59.1,59.14,120320.0,54.1457,54.1731,53.9177,53.9542,120320.0
2023-02-22 14:15:00,59.13,59.16,59.04,59.15,31227.0,53.945,53.9724,53.8629,53.9633,31227.0
2023-02-22 14:20:00,59.15,59.2,59.06,59.06,35429.0,53.9633,54.0089,53.8812,53.8812,35429.0
2023-02-22 14:25:00,59.07,59.08,59.0,59.01,36201.0,53.8903,53.8994,53.8264,53.8356,36201.0
2023-02-22 14:30:00,59.0,59.0,58.91,58.94,58431.0,53.8264,53.8264,53.7443,53.7717,58431.0
2023-02-22 14:35:00,58.95,58.96,58.91,58.93,26196.0,53.7808,53.7899,53.7443,53.7626,26196.0
2023-02-22 14:40:00,58.93,58.94,58.8,58.85,37001.0,53.7626,53.7717,53.644,53.6896,37001.0
2023-02-22 14:45:00,58.85,58.91,58.81,58.87,43012.0,53.6896,53.7443,53.6531,53.7078,43012.0
2023-02-22 14:50:00,58.86,58.86,58.77,58.79,37682.0,53.6987,53.6987,53.6166,53.6349,37682.0
2023-02-22 14:55:00,58.79,58.85,58.75,58.79,35504.0,53.6349,53.6896,53.5984,53.6349,35504.0
2023-02-22 15:00:00,58.77,58.82,58.74,58.79,23785.0,53.6166,53.6622,53.5892,53.6349,23785.0
2023-02-22 15:05:00,58.78,58.81,58.74,58.79,24501.0,53.6257,53.6531,53.5892,53.6349,24501.0
2023-02-22 15:10:00,58.8,58.82,58.71,58.75,44467.0,53.644,53.6622,53.5619,53.5984,44467.0
2023-02-22 15:15:00,58.75,58.78,58.71,58.72,40745.0,53.5984,53.6257,53.5619,53.571,40745.0
2023-02-22 15:20:00,58.72,58.76,58.67,58.76,63215.0,53.571,53.6075,53.5254,53.6075,63215.0
2023-02-22 15:25:00,58.76,58.77,58.67,58.71,61360.0,53.6075,53.6166,53.5254,53.5619,61360.0
2023-02-22 15:30:00,58.71,58.76,58.69,58.76,73508.0,53.5619,53.6075,53.5436,53.6075,73508.0
2023-02-22 15:35:00,58.76,58.78,58.72,58.76,84709.0,53.6075,53.6257,53.571,53.6075,84709.0
2023-02-22 15:40:00,58.75,58.81,58.72,58.79,69845.0,53.5984,53.6531,53.571,53.6349,69845.0
2023-02-22 15:45:00,58.78,58.87,58.76,58.86,73825.0,53.6257,53.7078,53.6075,53.6987,73825.0
2023-02-22 15:50:00,58.86,58.94,58.83,58.9,130134.0,53.6987,53.7717,53.6713,53.7352,130134.0
2023-02-22 15:55:00,58.9,58.98,58.89,58.95,222763.0,53.7352,53.8082,53.7261,53.7808,222763.0
2023-02-23 09:30:00,59.81,60.0,59.77,59.88,205177.0,54.5654,54.7387,54.5289,54.6293,205177.0
2023-02-23 09:35:00,59.88,59.91,59.77,59.78,52678.0,54.6293,54.6566,54.5289,54.538,52678.0
2023-02-23 09:40:00,59.76,59.8,59.62,59.67,85491.0,54.5198,54.5563,54.3921,54.4377,85491.0
2023-02-23 09:45:00,59.68,59.86,59.68,59.82,65749.0,54.4468,54.611,54.4468,54.5745,65749.0
2023-02-23 09:50:00,59.82,60.0,59.78,59.95,66503.0,54.5745,54.7387,54.538,54.6931,66503.0
2023-02-23 09:55:00,59.94,60.09,59.94,60.03,47656.0,54.684,54.8209,54.684,54.7661,47656.0
2023-02-23 10:00:00,60.03,60.07,59.99,59.99,76226.0,54.7661,54.8026,54.7296,54.7296,76226.0
2023-02-23 10:05:00,59.98,60.06,59.97,60.04,106460.0,54.7205,54.7935,54.7114,54.7752,106460.0
2023-02-23 10:10:00,60.05,60.06,60.0,60.05,71151.0,54.7844,54.7935,54.7387,54.7844,71151.0
2023-02-23 10:15:00,60.05,60.19,60.04,60.18,73203.0,54.7844,54.9121,54.7752,54.903,73203.0
2023-02-23 10:20:00,60.18,60.23,60.12,60.16,54395.0,54.903,54.9486,54.8482,54.8847,54395.0
2023-02-23 10:25:00,60.17,60.22,60.16,60.19,52893.0,54.8938,54.9395,54.8847,54.9121,52893.0
2023-02-23 10:30:00,60.18,60.18,60.05,60.12,74339.0,54.903,54.903,54.7844,54.8482,74339.0
2023-02-23 10:35:00,60.11,60.15,60.06,60.13,59942.0,54.8391,54.8756,54.7935,54.8574,59942.0
2023-02-23 10:40:00,60.13,60.14,60.0,60.03,73386.0,54.8574,54.8665,54.7387,54.7661,73386.0
2023-02-23 10:45:00,60.02,60.04,59.85,59.91,76665.0,54.757,54.7752,54.6019,54.6566,76665.0
2023-02-23 10:50:00,59.9,59.97,59.87,59.97,58624.0,54.6475,54.7114,54.6201,54.7114,58624.0
2023-02-23 10:55:00,59.96,60.0,59.92,59.99,45675.0,54.7023,54.7387,54.6658,54.7296,45675.0
2023-02-23 11:00:00,60.0,60.01,59.91,59.91,44112.0,54.7387,54.7479,54.6566,54.6566,44112.0
2023-02-23 11:05:00,59.91,59.92,59.76,59.8,69475.0,54.6566,54.6658,54.5198,54.5563,69475.0
2023-02-23 11:10:00,59.8,59.85,59.77,59.78,62880.0,54.5563,54.6019,54.5289,54.538,62880.0
2023-02-23 11:15:00,59.78,59.81,59.74,59.76,46087.0,54.538,54.5654,54.5015,54.5198,46087.0
2023-02-23 11:20:00,59.76,59.81,59.75,59.78,56021.0,54.5198,54.5654,54.5107,54.538,56021.0
2023-02-23 11:25:00,59.78,59.83,59.77,59.8,74657.0,54.538,54.5837,54.5289,54.5563,74657.0
2023-02-23 11:30:00,59.8,59.8,59.72,59.75,44221.0,54.5563,54.5563,54.4833,54.5107,44221.0
2023-02-23 11:35:00,59.76,59.8,59.73,59.73,97113.0,54.5198,54.5563,54.4924,54.4924,97113.0
2023-02-23 11:40:00,59.73,59.81,59.72,59.8,40091.0,54.4924,54.5654,54.4833,54.5563,40091.0
2023-02-23 11:45:00,59.79,59.88,59.77,59.84,27056.0,54.5472,54.6293,54.5289,54.5928,27056.0
2023-02-23 11:50:00,59.84,59.85,59.75,59.76,24535.0,54.5928,54.6019,54.5107,54.5198,24535.0
2023-02-23 11:55:00,59.76,59.76,59.67,59.67,25202.0,54.5198,54.5198,54.4377,54.4377,25202.0
2023-02-23 12:00:00,59.68,59.81,59.66,59.79,28084.0,54.4468,54.5654,54.4286,54.5472,28084.0
2023-02-23 12:05:00,59.79,59.83,59.74,59.74,19766.0,54.5472,54.5837,54.5015,54.5015,19766.0
2023-02-23 12:10:00,59.73,59.73,59.66,59.71,21276.0,54.4924,54.4924,54.4286,54.4742,21276.0
2023-02-23 12:15:00,59.7,59.76,59.67,59.69,18988.0,54.4651,54.5198,54.4377,54.4559,18988.0
2023-02-23 12:20:00,59.69,59.76,59.65,59.76,10548.0,54.4559,54.5198,54.4194,54.5198,10548.0
2023-02-23 12:25:00,59.76,59.76,59.72,59.73,14053.0,54.5198,54.5198,54.4833,54.4924,14053.0
2023-02-23 12:30:00,59.73,59.8,59.7,59.8,19076.0,54.4924,54.5563,54.4651,54.5563,19076.0
2023-02-23 12:35:00,59.8,59.84,59.78,59.8,21060.0,54.5563,54.5928,54.538,54.5563,21060.0
2023-02-23 12:40:00,59.79,59.84,59.76,59.83,21163.0,54.5472,54.5928,54.5198,54.5837,21163.0
2023-02-23 12:45:00,59.84,59.86,59.8,59.8,14580.0,54.5928,54.611,54.5563,54.5563,14580.0
2023-02-23 12:50:00,59.81,59.85,59.81,59.84,15118.0,54.5654,54.6019,54.5654,54.5928,15118.0
2023-02-23 12:55:00,59.84,59.87,59.83,59.87,12618.0,54.5928,54.6201,54.5837,54.6201,12618.0
2023-02-23 13:00:00,59.87,59.92,59.81,59.82,23594.0,54.6201,54.6658,54.5654,54.5745,23594.0
2023-02-23 13:05:00,59.82,59.83,59.79,59.82,7427.0,54.5745,54.5837,54.5472,54.5745,7427.0
2023-02-23 13:10:00,59.82,59.83,59.79,59.8,12696.0,54.5745,54.5837,54.5472,54.5563,12696.0
2023-02-23 13:15:00,59.81,59.85,59.79,59.85,28580.0,54.5654,54.6019,54.5472,54.6019,28580.0
2023-02-23 13:20:00,59.85,59.85,59.82,59.85,16947.0,54.6019,54.6019,54.5745,54.6019,16947.0
2023-02-23 13:25:00,59.85,59.86,59.81,59.85,11158.0,54.6019,54.611,54.5654,54.6019,11158.0
2023-02-23 13:30:00,59.85,59.85,59.81,59.83,18617.0,54.6019,54.6019,54.5654,54.5837,18617.0
2023-02-23 13:35:00,59.84,59.84,59.78,59.8,26507.0,54.5928,54.5928,54.538,54.5563,26507.0
2023-02-23 13:40:00,59.8,59.88,59.8,59.85,24981.0,54.5563,54.6293,54.5563,54.6019,24981.0
2023-02-23 13:45:00,59.86,59.95,59.85,59.94,19027.0,54.611,54.6931,54.6019,54.684,19027.0
2023-02-23 13:50:00,59.95,59.95,59.9,59.9,10386.0,54.6931,54.6931,54.6475,54.6475,10386.0
2023-02-23 13:55:00,59.9,59.96,59.89,59.95,8764.0,54.6475,54.7023,54.6384,54.6931,8764.0
2023-02-23 14:00:00,59.95,60.02,59.95,59.99,35847.0,54.6931,54.757,54.6931,54.7296,35847.0
2023-02-23 14:05:00,60.0,60.02,59.98,60.0,18934.0,54.7387,54.757,54.7205,54.7387,18934.0
2023-02-23 14:10:00,60.01,60.07,59.98,60.07,23108.0,54.7479,54.8026,54.7205,54.8026,23108.0
2023-02-23 14:15:00,60.07,60.1,60.03,60.05,32205.0,54.8026,54.83,54.7661,54.7844,32205.0
2023-02-23 14:20:00,60.06,60.09,60.05,60.09,20101.0,54.7935,54.8209,54.7844,54.8209,20101.0
2023-02-23 14:25:00,60.09,60.16,60.09,60.15,20550.0,54.8209,54.8847,54.8209,54.8756,20550.0
2023-02-23 14:30:00,60.16,60.27,60.15,60.23,72132.0,54.8847,54.9851,54.8756,54.9486,72132.0
2023-02-23 14:35:00,60.23,60.26,60.2,60.21,14367.0,54.9486,54.976,54.9212,54.9303,14367.0
2023-02-23 14:40:00,60.21,60.21,60.17,60.21,19920.0,54.9303,54.9303,54.8938,54.9303,19920.0
2023-02-23 14:45:00,60.21,60.26,60.21,60.25,22183.0,54.9303,54.976,54.9303,54.9668,22183.0
2023-02-23 14:50:00,60.26,60.26,60.22,60.23,15981.0,54.976,54.976,54.9395,54.9486,15981.0
2023-02-23 14:55:00,60.24,60.26,60.2,60.26,22586.0,54.9577,54.976,54.9212,54.976,22586.0
2023-02-23 15:00:00,60.26,60.37,60.26,60.34,36547.0,54.976,55.0763,54.976,55.0489,36547.0
2023-02-23 15:05:00,60.34,60.34,60.3,60.31,33011.0,55.0489,55.0489,55.0124,55.0216,33011.0
2023-02-23 15:10:00,60.32,60.38,60.31,60.37,31400.0,55.0307,55.0854,55.0216,55.0763,31400.0
2023-02-23 15:15:00,60.36,60.42,60.36,60.38,49277.0,55.0672,55.1219,55.0672,55.0854,49277.0
2023-02-23 15:20:00,60.38,60.44,60.35,60.4,45692.0,55.0854,55.1402,55.0581,55.1037,45692.0
2023-02-23 15:25:00,60.41,60.44,60.39,60.43,41606.0,55.1128,55.1402,55.0946,55.131,41606.0
2023-02-23 15:30:00,60.43,60.43,60.37,60.39,40400.0,55.131,55.131,55.0763,55.0946,40400.0
2023-02-23 15:35:00,60.39,60.4,60.33,60.38,39489.0,55.0946,55.1037,55.0398,55.0854,39489.0
2023-02-23 15:40:00,60.38,60.4,60.35,60.38,42977.0,55.0854,55.1037,55.0581,55.0854,42977.0
2023-02-23 15:45:00,60.37,60.38,60.3,60.32,48372.0,55.0763,55.0854,55.0124,55.0307,48372.0
2023-02-23 15:50:00,60.32,60.34,60.25,60.28,99389.0,55.0307,55.0489,54.9668,54.9942,99389.0
2023-02-23 15:55:00,60.27,60.32,60.22,60.26,186895.0,54.9851,55.0307,54.9395,54.976,186895.0
2023-02-24 09:30:00,59.56,59.66,59.44,59.64,118395.0,54.3373,54.4286,54.2279,54.4103,118395.0
2023-02-24 09:35:00,59.61,59.69,59.44,59.67,36732.0,54.3829,54.4559,54.2279,54.4377,36732.0
2023-02-24 09:40:00,59.66,59.66,59.48,59.48,21909.0,54.4286,54.4286,54.2643,54.2643,21909.0
2023-02-24 09:45:00,59.48,59.48,59.4,59.41,24560.0,54.2643,54.2643,54.1914,54.2005,24560.0
2023-02-24 09:50:00,59.41,59.53,59.34,59.52,23119.0,54.2005,54.31,54.1366,54.3008,23119.0
2023-02-24 09:55:00,59.52,59.63,59.48,59.53,26686.0,54.3008,54.4012,54.2643,54.31,26686.0
2023-02-24 10:00:00,59.46,59.69,59.45,59.66,39212.0,54.2461,54.4559,54.237,54.4286,39212.0
2023-02-24 10:05:00,59.69,59.73,59.62,59.69,22653.0,54.4559,54.4924,54.3921,54.4559,22653.0
2023-02-24 10:10:00,59.68,59.72,59.63,59.64,38076.0,54.4468,54.4833,54.4012,54.4103,38076.0
2023-02-24 10:15:00,59.66,59.67,59.53,59.58,13637.0,54.4286,54.4377,54.31,54.3556,13637.0
2023-02-24 10:20:00,59.58,59.63,59.57,59.61,20690.0,54.3556,54.4012,54.3465,54.3829,20690.0
2023-02-24 10:25:00,59.59,59.64,59.55,59.59,31749.0,54.3647,54.4103,54.3282,54.3647,31749.0
2023-02-24 10:30:00,59.59,59.64,59.52,59.63,51049.0,54.3647,54.4103,54.3008,54.4012,51049.0
2023-02-24 10:35:00,59.63,59.65,59.58,59.62,17049.0,54.4012,54.4194,54.3556,54.3921,17049.0
2023-02-24 10:40:00,59.61,59.66,59.56,59.66,23240.0,54.3829,54.4286,54.3373,54.4286,23240.0
2023-02-24 10:45:00,59.66,59.74,59.63,59.63,18905.0,54.4286,54.5015,54.4012,54.4012,18905.0
2023-02-24 10:50:00,59.64,59.64,59.48,59.5,25601.0,54.4103,54.4103,54.2643,54.2826,25601.0
2023-02-24 10:55:00,59.5,59.56,59.47,59.56,22812.0,54.2826,54.3373,54.2552,54.3373,22812.0
2023-02-24 11:00:00,59.56,59.62,59.53,59.56,43785.0,54.3373,54.3921,54.31,54.3373,43785.0
2023-02-24 11:05:00,59.56,59.62,59.54,59.61,12853.0,54.3373,54.3921,54.3191,54.3829,12853.0
2023-02-24 11:10:00,59.6,59.63,59.58,59.62,13028.0,54.3738,54.4012,54.3556,54.3921,13028.0
2023-02-24 11:15:00,59.61,59.72,59.61,59.71,33014.0,54.3829,54.4833,54.3829,54.4742,33014.0
2023-02-24 11:20:00,59.72,59.78,59.67,59.77,21362.0,54.4833,54.538,54.4377,54.5289,21362.0
2023-02-24 11:25:00,59.77,59.84,59.76,59.8,27154.0,54.5289,54.5928,54.5198,54.5563,27154.0
2023-02-24 11:30:00,59.8,59.84,59.77,59.77,46317.0,54.5563,54.5928,54.5289,54.5289,46317.0
2023-02-24 11:35:00,59.78,59.79,59.73,59.74,23010.0,54.538,54.5472,54.4924,54.5015,23010.0
2023-02-24 11:40:00,59.73,59.86,59.73,59.84,15218.0,54.4924,54.611,54.4924,54.5928,15218.0
2023-02-24 11:45:00,59.84,59.9,59.82,59.87,26771.0,54.5928,54.6475,54.5745,54.6201,26771.0
2023-02-24 11:50:00,59.87,59.98,59.86,59.94,60216.0,54.6201,54.7205,54.611,54.684,60216.0
2023-02-24 11:55:00,59.94,59.95,59.89,59.93,31802.0,54.684,54.6931,54.6384,54.6749,31802.0
2023-02-24 12:00:00,59.92,59.96,59.89,59.92,24612.0,54.6658,54.7023,54.6384,54.6658,24612.0
2023-02-24 12:05:00,59.93,59.93,59.86,59.91,17144.0,54.6749,54.6749,54.611,54.6566,17144.0
2023-02-24 12:10:00,59.9,59.91,59.82,59.88,25817.0,54.6475,54.6566,54.5745,54.6293,25817.0
2023-02-24 12:15:00,59.89,59.89,59.83,59.83,27055.0,54.6384,54.6384,54.5837,54.5837,27055.0
2023-02-24 12:20:00,59.81,59.85,59.78,59.84,16722.0,54.5654,54.6019,54.538,54.5928,16722.0
2023-02-24 12:25:00,59.83,59.86,59.79,59.84,16773.0,54.5837,54.611,54.5472,54.5928,16773.0
2023-02-24 12:30:00,59.85,59.9,59.84,59.86,18084.0,54.6019,54.6475,54.5928,54.611,18084.0
2023-02-24 12:35:00,59.86,59.87,59.78,59.79,11069.0,54.611,54.6201,54.538,54.5472,11069.0
2023-02-24 12:40:00,59.8,59.83,59.77,59.79,20907.0,54.5563,54.5837,54.5289,54.5472,20907.0
2023-02-24 12:45:00,59.8,59.8,59.76,59.79,10377.0,54.5563,54.5563,54.5198,54.5472,10377.0
2023-02-24 12:50:00,59.79,59.81,59.75,59.77,15841.0,54.5472,54.5654,54.5107,54.5289,15841.0
2023-02-24 12:55:00,59.77,59.77,59.74,59.76,12092.0,54.5289,54.5289,54.5015,54.5198,12092.0
2023-02-24 13:00:00,59.76,59.78,59.73,59.76,15583.0,54.5198,54.538,54.4924,54.5198,15583.0
2023-02-24 13:05:00,59.75,59.76,59.7,59.7,17792.0,54.5107,54.5198,54.4651,54.4651,17792.0
2023-02-24 13:10:00,59.7,59.72,59.7,59.7,14145.0,54.4651,54.4833,54.4651,54.4651,14145.0
2023-02-24 13:15:00,59.7,59.74,59.69,59.74,15125.0,54.4651,54.5015,54.4559,54.5015,15125.0
2023-02-24 13:20:00,59.74,59.83,59.74,59.81,12957.0,54.5015,54.5837,54.5015,54.5654,12957.0
2023-02-24 13:25:00,59.82,59.82,59.77,59.78,15718.0,54.5745,54.5745,54.5289,54.538,15718.0
2023-02-24 13:30:00,59.78,59.84,59.75,59.84,15626.0,54.538,54.5928,54.5107,54.5928,15626.0
2023-02-24 13:35:00,59.85,59.94,59.84,59.93,27824.0,54.6019,54.684,54.5928,54.6749,27824.0
2023-02-24 13:40:00,59.93,60.0,59.92,60.0,89848.0,54.6749,54.7387,54.6658,54.7387,89848.0
2023-02-24 13:45:00,60.0,60.04,59.99,60.02,51621.0,54.7387,54.7752,54.7296,54.757,51621.0
2023-02-24 13:50:00,60.02,60.04,60.01,60.02,24773.0,54.757,54.7752,54.7479,54.757,24773.0
2023-02-24 13:55:00,60.02,60.03,60.01,60.02,35589.0,54.757,54.7661,54.7479,54.757,35589.0
2023-02-24 14:00:00,60.01,60.05,59.99,60.03,17419.0,54.7479,54.7844,54.7296,54.7661,17419.0
2023-02-24 14:05:00,60.03,60.05,60.01,60.05,22519.0,54.7661,54.7844,54.7479,54.7844,22519.0
2023-02-24 14:10:00,60.04,60.05,60.0,60.04,17221.0,54.7752,54.7844,54.7387,54.7752,17221.0
2023-02-24 14:15:00,60.04,60.11,60.03,60.11,23333.0,54.7752,54.8391,54.7661,54.8391,23333.0
2023-02-24 14:20:00,60.11,60.12,60.07,60.09,42691.0,54.8391,54.8482,54.8026,54.8209,42691.0
2023-02-24 14:25:00,60.09,60.1,60.07,60.09,13799.0,54.8209,54.83,54.8026,54.8209,13799.0
2023-02-24 14:30:00,60.08,60.09,60.03,60.07,23441.0,54.8117,54.8209,54.7661,54.8026,23441.0
2023-02-24 14:35:00,60.06,60.06,60.02,60.05,14007.0,54.7935,54.7935,54.757,54.7844,14007.0
2023-02-24 14:40:00,60.04,60.05,60.02,60.04,15569.0,54.7752,54.7844,54.757,54.7752,15569.0
2023-02-24 14:45:00,60.04,60.15,60.04,60.11,29531.0,54.7752,54.8756,54.7752,54.8391,29531.0
2023-02-24 14:50:00,60.11,60.14,60.09,60.1,21962.0,54.8391,54.8665,54.8209,54.83,21962.0
2023-02-24 14:55:00,60.1,60.17,60.08,60.16,27309.0,54.83,54.8938,54.8117,54.8847,27309.0
2023-02-24 15:00:00,60.17,60.22,60.16,60.16,52724.0,54.8938,54.9395,54.8847,54.8847,52724.0
2023-02-24 15:05:00,60.16,60.2,60.16,60.2,18355.0,54.8847,54.9212,54.8847,54.9212,18355.0
2023-02-24 15:10:00,60.2,60.22,60.13,60.14,32115.0,54.9212,54.9395,54.8574,54.8665,32115.0
2023-02-24 15:15:00,60.13,60.19,60.12,60.19,26355.0,54.8574,54.9121,54.8482,54.9121,26355.0
2023-02-24 15:20:00,60.19,60.34,60.18,60.31,143078.0,54.9121,55.0489,54.903,55.0216,143078.0
2023-02-24 15:25:00,60.3,60.39,60.3,60.36,202654.0,55.0124,55.0946,55.0124,55.0672,202654.0
2023-02-24 15:30:00,60.36,60.39,60.28,60.33,104516.0,55.0672,55.0946,54.9942,55.0398,104516.0
2023-02-24 15:35:00,60.33,60.35,60.3,60.34,148503.0,55.0398,55.0581,55.0124,55.0489,148503.0
2023-02-24 15:40:00,60.34,60.41,60.33,60.41,234172.0,55.0489,55.1128,55.0398,55.1128,234172.0
2023-02-24 15:45:00,60.41,60.43,60.39,60.43,184876.0,55.1128,55.131,55.0946,55.131,184876.0
2023-02-24 15:50:00,60.43,60.58,60.41,60.58,504650.0,55.131,55.2679,55.1128,55.2679,504650.0
2023-02-24 15:55:00,60.58,60.69,60.58,60.68,832648.0,55.2679,55.3682,55.2679,55.3591,832648.0
2023-02-27 09:30:00,60.9,61.0,60.73,60.73,201023.0,55.5598,55.6511,55.4047,55.4047,201023.0
2023-02-27 09:35:00,60.72,60.81,60.72,60.76,58776.0,55.3956,55.4777,55.3956,55.4321,58776.0
2023-02-27 09:40:00,60.73,60.77,60.67,60.68,37839.0,55.4047,55.4412,55.35,55.3591,37839.0
2023-02-27 09:45:00,60.68,60.72,60.59,60.67,89892.0,55.3591,55.3956,55.277,55.35,89892.0
2023-02-27 09:50:00,60.66,60.74,60.64,60.67,80961.0,55.3409,55.4139,55.3226,55.35,80961.0
2023-02-27 09:55:00,60.68,60.83,60.66,60.82,69397.0,55.3591,55.496,55.3409,55.4868,69397.0
2023-02-27 10:00:00,60.82,60.9,60.76,60.89,80497.0,55.4868,55.5598,55.4321,55.5507,80497.0
2023-02-27 10:05:00,60.89,61.0,60.88,60.98,68869.0,55.5507,55.6511,55.5416,55.6328,68869.0
2023-02-27 10:10:00,60.98,61.03,60.95,61.03,111496.0,55.6328,55.6784,55.6054,55.6784,111496.0
2023-02-27 10:15:00,61.03,61.04,60.97,61.02,75640.0,55.6784,55.6876,55.6237,55.6693,75640.0
2023-02-27 10:20:00,61.03,61.04,60.93,60.98,83638.0,55.6784,55.6876,55.5872,55.6328,83638.0
2023-02-27 10:25:00,60.99,61.09,60.99,61.05,58243.0,55.6419,55.7332,55.6419,55.6967,58243.0
2023-02-27 10:30:00,61.05,61.11,61.01,61.1,28916.0,55.6967,55.7514,55.6602,55.7423,28916.0
2023-02-27 10:35:00,61.09,61.1,60.91,60.96,31036.0,55.7332,55.7423,55.569,55.6146,31036.0
2023-02-27 10:40:00,60.94,60.98,60.88,60.98,46758.0,55.5963,55.6328,55.5416,55.6328,46758.0
2023-02-27 10:45:00,60.98,61.03,60.95,61.01,57325.0,55.6328,55.6784,55.6054,55.6602,57325.0
2023-02-27 10:50:00,61.01,61.04,60.97,61.03,24840.0,55.6602,55.6876,55.6237,55.6784,24840.0
2023-02-27 10:55:00,61.03,61.05,60.97,61.02,48537.0,55.6784,55.6967,55.6237,55.6693,48537.0
2023-02-27 11:00:00,61.03,61.07,61.0,61.03,20578.0,55.6784,55.7149,55.6511,55.6784,20578.0
2023-02-27 11:05:00,61.03,61.1,61.02,61.06,36453.0,55.6784,55.7423,55.6693,55.7058,36453.0
2023-02-27 11:10:00,61.05,61.09,61.01,61.04,62417.0,55.6967,55.7332,55.6602,55.6876,62417.0
2023-02-27 11:15:00,61.04,61.1,61.0,61.07,30226.0,55.6876,55.7423,55.6511,55.7149,30226.0
2023-02-27 11:20:00,61.08,61.11,61.02,61.02,20748.0,55.724,55.7514,55.6693,55.6693,20748.0
2023-02-27 11:25:00,61.02,61.04,60.97,61.0,51782.0,55.6693,55.6876,55.6237,55.6511,51782.0
2023-02-27 11:30:00,61.0,61.03,60.96,60.98,53266.0,55.6511,55.6784,55.6146,55.6328,53266.0
2023-02-27 11:35:00,60.98,61.05,60.96,61.04,15058.0,55.6328,55.6967,55.6146,55.6876,15058.0
2023-02-27 11:40:00,61.03,61.08,61.03,61.08,17163.0,55.6784,55.724,55.6784,55.724,17163.0
2023-02-27 11:45:00,61.08,61.1,61.06,61.07,19983.0,55.724,55.7423,55.7058,55.7149,19983.0
2023-02-27 11:50:00,61.07,61.11,61.05,61.11,21482.0,55.7149,55.7514,55.6967,55.7514,21482.0
2023-02-27 11:55:00,61.11,61.17,61.1,61.16,23396.0,55.7514,55.8062,55.7423,55.797,23396.0
2023-02-27 12:00:00,61.17,61.25,61.16,61.21,55905.0,55.8062,55.8791,55.797,55.8426,55905.0
2023-02-27 12:05:00,61.22,61.23,61.19,61.21,32352.0,55.8518,55.8609,55.8244,55.8426,32352.0
2023-02-27 12:10:00,61.21,61.22,61.13,61.17,56371.0,55.8426,55.8518,55.7697,55.8062,56371.0
2023-02-27 12:15:00,61.18,61.24,61.17,61.24,12064.0,55.8153,55.87,55.8062,55.87,12064.0
2023-02-27 12:20:00,61.23,61.23,61.17,61.23,47494.0,55.8609,55.8609,55.8062,55.8609,47494.0
2023-02-27 12:25:00,61.23,61.4,61.23,61.39,183225.0,55.8609,56.016,55.8609,56.0069,183225.0
2023-02-27 12:30:00,61.39,61.49,61.38,61.47,109777.0,56.0069,56.0981,55.9977,56.0798,109777.0
2023-02-27 12:35:00,61.47,61.5,61.46,61.47,47412.0,56.0798,56.1072,56.0707,56.0798,47412.0
2023-02-27 12:40:00,61.47,61.5,61.44,61.5,21439.0,56.0798,56.1072,56.0525,56.1072,21439.0
2023-02-27 12:45:00,61.5,61.53,61.48,61.5,33622.0,56.1072,56.1346,56.089,56.1072,33622.0
2023-02-27 12:50:00,61.5,61.54,61.45,61.46,22057.0,56.1072,56.1437,56.0616,56.0707,22057.0
2023-02-27 12:55:00,61.46,61.5,61.45,61.49,28386.0,56.0707,56.1072,56.0616,56.0981,28386.0
2023-02-27 13:00:00,61.49,61.55,61.47,61.47,35269.0,56.0981,56.1528,56.0798,56.0798,35269.0
2023-02-27 13:05:00,61.47,61.49,61.43,61.45,26400.0,56.0798,56.0981,56.0434,56.0616,26400.0
2023-02-27 13:10:00,61.45,61.46,61.42,61.43,14586.0,56.0616,56.0707,56.0342,56.0434,14586.0
2023-02-27 13:15:00,61.43,61.44,61.41,61.42,12556.0,56.0434,56.0525,56.0251,56.0342,12556.0
2023-02-27 13:20:00,61.42,61.43,61.32,61.32,28690.0,56.0342,56.0434,55.943,55.943,28690.0
2023-02-27 13:25:00,61.32,61.36,61.3,61.35,22689.0,55.943,55.9795,55.9248,55.9704,22689.0
2023-02-27 13:30:00,61.35,61.37,61.3,61.34,57744.0,55.9704,55.9886,55.9248,55.9612,57744.0
2023-02-27 13:35:00,61.34,61.36,61.3,61.35,32416.0,55.9612,55.9795,55.9248,55.9704,32416.0
2023-02-27 13:40:00,61.34,61.37,61.3,61.32,43524.0,55.9612,55.9886,55.9248,55.943,43524.0
2023-02-27 13:45:00,61.31,61.31,61.23,61.23,56841.0,55.9339,55.9339,55.8609,55.8609,56841.0
2023-02-27 13:50:00,61.24,61.28,61.24,61.25,62474.0,55.87,55.9065,55.87,55.8791,62474.0
2023-02-27 13:55:00,61.25,61.31,61.23,61.29,36873.0,55.8791,55.9339,55.8609,55.9156,36873.0
2023-02-27 14:00:00,61.29,61.34,61.28,61.32,29462.0,55.9156,55.9612,55.9065,55.943,29462.0
2023-02-27 14:05:00,61.32,61.35,61.3,61.31,36158.0,55.943,55.9704,55.9248,55.9339,36158.0
2023-02-27 14:10:00,61.31,61.34,61.31,61.31,20674.0,55.9339,55.9612,55.9339,55.9339,20674.0
2023-02-27 14:15:00,61.31,61.31,61.26,61.27,26052.0,55.9339,55.9339,55.8883,55.8974,26052.0
2023-02-27 14:20:00,61.26,61.27,61.25,61.27,17502.0,55.8883,55.8974,55.8791,55.8974,17502.0
2023-02-27 14:25:00,61.27,61.32,61.24,61.3,22922.0,55.8974,55.943,55.87,55.9248,22922.0
2023-02-27 14:30:00,61.3,61.32,61.27,61.31,22093.0,55.9248,55.943,55.8974,55.9339,22093.0
2023-02-27 14:35:00,61.31,61.32,61.25,61.26,25442.0,55.9339,55.943,55.8791,55.8883,25442.0
2023-02-27 14:40:00,61.25,61.25,61.13,61.17,96235.0,55.8791,55.8791,55.7697,55.8062,96235.0
2023-02-27 14:45:00,61.17,61.19,61.15,61.19,20151.0,55.8062,55.8244,55.7879,55.8244,20151.0
2023-02-27 14:50:00,61.19,61.21,61.17,61.2,31545.0,55.8244,55.8426,55.8062,55.8335,31545.0
2023-02-27 14:55:00,61.2,61.2,61.15,61.15,13717.0,55.8335,55.8335,55.7879,55.7879,13717.0
2023-02-27 15:00:00,61.15,61.16,61.11,61.14,25821.0,55.7879,55.797,55.7514,55.7788,25821.0
2023-02-27 15:05:00,61.14,61.17,61.12,61.14,12142.0,55.7788,55.8062,55.7605,55.7788,12142.0
2023-02-27 15:10:00,61.13,61.19,61.09,61.17,25028.0,55.7697,55.8244,55.7332,55.8062,25028.0
2023-02-27 15:15:00,61.17,61.2,61.13,61.16,21859.0,55.8062,55.8335,55.7697,55.797,21859.0
2023-02-27 15:20:00,61.16,61.16,61.11,61.12,24349.0,55.797,55.797,55.7514,55.7605,24349.0
2023-02-27 15:25:00,61.12,61.2,61.12,61.2,65117.0,55.7605,55.8335,55.7605,55.8335,65117.0
2023-02-27 15:30:00,61.2,61.21,61.14,61.15,59545.0,55.8335,55.8426,55.7788,55.7879,59545.0
2023-02-27 15:35:00,61.15,61.18,61.13,61.16,102857.0,55.7879,55.8153,55.7697,55.797,102857.0
2023-02-27 15:40:00,61.16,61.24,61.14,61.17,73127.0,55.797,55.87,55.7788,55.8062,73127.0
2023-02-27 15:45:00,61.17,61.27,61.16,61.19,135450.0,55.8062,55.8974,55.797,55.8244,135450.0
2023-02-27 15:50:00,61.19,61.21,61.14,61.18,86755.0,55.8244,55.8426,55.7788,55.8153,86755.0
2023-02-27 15:55:00,61.18,61.22,61.16,61.21,138051.0,55.8153,55.8518,55.797,55.8426,138051.0
2023-02-28 09:30:00,61.58,61.59,61.3,61.34,126563.0,56.1802,56.1893,55.9248,55.9612,126563.0
2023-02-28 09:35:00,61.33,61.49,61.32,61.48,53286.0,55.9521,56.0981,55.943,56.089,53286.0
2023-02-28 09:40:00,61.47,61.49,61.4,61.45,56100.0,56.0798,56.0981,56.016,56.0616,56100.0
2023-02-28 09:45:00,61.46,61.6,61.46,61.51,72424.0,56.0707,56.1984,56.0707,56.1163,72424.0
2023-02-28 09:50:00,61.51,61.59,61.48,61.55,51932.0,56.1163,56.1893,56.089,56.1528,51932.0
2023-02-28 09:55:00,61.55,61.59,61.4,61.43,100789.0,56.1528,56.1893,56.016,56.0434,100789.0
2023-02-28 10:00:00,61.42,61.53,61.38,61.46,46320.0,56.0342,56.1346,55.9977,56.0707,46320.0
2023-02-28 10:05:00,61.47,61.54,61.41,61.42,29652.0,56.0798,56.1437,56.0251,56.0342,29652.0
2023-02-28 10:10:00,61.44,61.5,61.34,61.49,88061.0,56.0525,56.1072,55.9612,56.0981,88061.0
2023-02-28 10:15:00,61.47,61.49,61.37,61.42,15540.0,56.0798,56.0981,55.9886,56.0342,15540.0
2023-02-28 10:20:00,61.43,61.45,61.35,61.43,27710.0,56.0434,56.0616,55.9704,56.0434,27710.0
2023-02-28 10:25:00,61.43,61.53,61.43,61.48,40808.0,56.0434,56.1346,56.0434,56.089,40808.0
2023-02-28 10:30:00,61.48,61.59,61.47,61.55,26905.0,56.089,56.1893,56.0798,56.1528,26905.0
2023-02-28 10:35:00,61.55,61.56,61.46,61.48,27943.0,56.1528,56.162,56.0707,56.089,27943.0
2023-02-28 10:40:00,61.48,61.54,61.47,61.51,69081.0,56.089,56.1437,56.0798,56.1163,69081.0
2023-02-28 10:45:00,61.51,61.51,61.35,61.43,37427.0,56.1163,56.1163,55.9704,56.0434,37427.0
2023-02-28 10:50:00,61.42,61.44,61.32,61.38,25094.0,56.0342,56.0525,55.943,55.9977,25094.0
2023-02-28 10:55:00,61.37,61.37,61.29,61.33,40218.0,55.9886,55.9886,55.9156,55.9521,40218.0
2023-02-28 11:00:00,61.33,61.48,61.32,61.45,50564.0,55.9521,56.089,55.943,56.0616,50564.0
2023-02-28 11:05:00,61.46,61.5,61.4,61.42,34772.0,56.0707,56.1072,56.016,56.0342,34772.0
2023-02-28 11:10:00,61.42,61.45,61.31,61.31,32289.0,56.0342,56.0616,55.9339,55.9339,32289.0
2023-02-28 11:15:00,61.3,61.37,61.3,61.3,48677.0,55.9248,55.9886,55.9248,55.9248,48677.0
2023-02-28 11:20:00,61.3,61.4,61.27,61.37,55594.0,55.9248,56.016,55.8974,55.9886,55594.0
2023-02-28 11:25:00,61.39,61.39,61.22,61.22,52579.0,56.0069,56.0069,55.8518,55.8518,52579.0
2023-02-28 11:30:00,61.22,61.23,61.18,61.21,96153.0,55.8518,55.8609,55.8153,55.8426,96153.0
2023-02-28 11:35:00,61.21,61.24,61.19,61.2,50649.0,55.8426,55.87,55.8244,55.8335,50649.0
2023-02-28 11:40:00,61.19,61.25,61.17,61.23,20828.0,55.8244,55.8791,55.8062,55.8609,20828.0
2023-02-28 11:45:00,61.23,61.27,61.18,61.26,22942.0,55.8609,55.8974,55.8153,55.8883,22942.0
2023-02-28 11:50:00,61.27,61.32,61.17,61.18,34909.0,55.8974,55.943,55.8062,55.8153,34909.0
2023-02-28 11:55:00,61.18,61.18,61.09,61.13,46800.0,55.8153,55.8153,55.7332,55.7697,46800.0
2023-02-28 12:00:00,61.12,61.13,61.06,61.07,26452.0,55.7605,55.7697,55.7058,55.7149,26452.0
2023-02-28 12:05:00,61.08,61.1,61.05,61.1,24878.0,55.724,55.7423,55.6967,55.7423,24878.0
2023-02-28 12:10:00,61.1,61.19,61.1,61.18,43163.0,55.7423,55.8244,55.7423,55.8153,43163.0
2023-02-28 12:15:00,61.19,61.2,61.12,61.19,27141.0,55.8244,55.8335,55.7605,55.8244,27141.0
2023-02-28 12:20:00,61.2,61.24,61.17,61.18,22333.0,55.8335,55.87,55.8062,55.8153,22333.0
2023-02-28 12:25:00,61.17,61.18,61.13,61.15,18010.0,55.8062,55.8153,55.7697,55.7879,18010.0
2023-02-28 12:30:00,61.15,61.17,61.11,61.12,28798.0,55.7879,55.8062,55.7514,55.7605,28798.0
2023-02-28 12:35:00,61.13,61.16,61.09,61.1,27924.0,55.7697,55.797,55.7332,55.7423,27924.0
2023-02-28 12:40:00,61.1,61.16,61.05,61.16,19310.0,55.7423,55.797,55.6967,55.797,19310.0
2023-02-28 12:45:00,61.16,61.2,61.14,61.2,15430.0,55.797,55.8335,55.7788,55.8335,15430.0
2023-02-28 12:50:00,61.21,61.26,61.19,61.26,20027.0,55.8426,55.8883,55.8244,55.8883,20027.0
2023-02-28 12:55:00,61.26,61.32,61.26,61.3,13200.0,55.8883,55.943,55.8883,55.9248,13200.0
2023-02-28 13:00:00,61.3,61.31,61.24,61.25,21264.0,55.9248,55.9339,55.87,55.8791,21264.0
2023-02-28 13:05:00,61.25,61.27,61.23,61.26,24195.0,55.8791,55.8974,55.8609,55.8883,24195.0
2023-02-28 13:10:00,61.26,61.27,61.23,61.24,15261.0,55.8883,55.8974,55.8609,55.87,15261.0
2023-02-28 13:15:00,61.23,61.25,61.21,61.21,20398.0,55.8609,55.8791,55.8426,55.8426,20398.0
2023-02-28 13:20:00,61.21,61.24,61.2,61.21,12916.0,55.8426,55.87,55.8335,55.8426,12916.0
2023-02-28 13:25:00,61.21,61.21,61.16,61.18,17564.0,55.8426,55.8426,55.797,55.8153,17564.0
2023-02-28 13:30:00,61.18,61.2,61.13,61.18,24858.0,55.8153,55.8335,55.7697,55.8153,24858.0
2023-02-28 13:35:00,61.18,61.18,61.1,61.1,24109.0,55.8153,55.8153,55.7423,55.7423,24109.0
2023-02-28 13:40:00,61.1,61.1,61.04,61.05,26656.0,55.7423,55.7423,55.6876,55.6967,26656.0
2023-02-28 13:45:00,61.05,61.15,61.05,61.1,49382.0,55.6967,55.7879,55.6967,55.7423,49382.0
2023-02-28 13:50:00,61.09,61.09,61.05,61.07,17390.0,55.7332,55.7332,55.6967,55.7149,17390.0
2023-02-28 13:55:00,61.06,61.08,61.04,61.07,22625.0,55.7058,55.724,55.6876,55.7149,22625.0
2023-02-28 14:00:00,61.07,61.13,61.07,61.1,13580.0,55.7149,55.7697,55.7149,55.7423,13580.0
2023-02-28 14:05:00,61.1,61.1,61.05,61.06,36114.0,55.7423,55.7423,55.6967,55.7058,36114.0
2023-02-28 14:10:00,61.06,61.1,61.05,61.09,20977.0,55.7058,55.7423,55.6967,55.7332,20977.0
2023-02-28 14:15:00,61.09,61.09,61.03,61.07,36496.0,55.7332,55.7332,55.6784,55.7149,36496.0
2023-02-28 14:20:00,61.06,61.11,61.05,61.07,41378.0,55.7058,55.7514,55.6967,55.7149,41378.0
2023-02-28 14:25:00,61.05,61.1,61.05,61.09,30765.0,55.6967,55.7423,55.6967,55.7332,30765.0
2023-02-28 14:30:00,61.09,61.09,61.04,61.05,36095.0,55.7332,55.7332,55.6876,55.6967,36095.0
2023-02-28 14:35:00,61.04,61.05,61.01,61.04,34623.0,55.6876,55.6967,55.6602,55.6876,34623.0
2023-02-28 14:40:00,61.04,61.05,61.01,61.04,32985.0,55.6876,55.6967,55.6602,55.6876,32985.0
2023-02-28 14:45:00,61.04,61.11,61.04,61.08,33985.0,55.6876,55.7514,55.6876,55.724,33985.0
2023-02-28 14:50:00,61.08,61.08,61.02,61.05,39011.0,55.724,55.724,55.6693,55.6967,39011.0
2023-02-28 14:55:00,61.05,61.05,61.02,61.03,40500.0,55.6967,55.6967,55.6693,55.6784,40500.0
2023-02-28 15:00:00,61.04,61.05,61.0,61.02,39178.0,55.6876,55.6967,55.6511,55.6693,39178.0
2023-02-28 15:05:00,61.02,61.05,61.0,61.04,48697.0,55.6693,55.6967,55.6511,55.6876,48697.0
2023-02-28 15:10:00,61.04,61.05,61.0,61.03,35535.0,55.6876,55.6967,55.6511,55.6784,35535.0
2023-02-28 15:15:00,61.03,61.07,61.01,61.05,62974.0,55.6784,55.7149,55.6602,55.6967,62974.0
2023-02-28 15:20:00,61.05,61.06,61.01,61.02,41144.0,55.6967,55.7058,55.6602,55.6693,41144.0
2023-02-28 15:25:00,61.02,61.02,60.99,61.0,51929.0,55.6693,55.6693,55.6419,55.6511,51929.0
2023-02-28 15:30:00,61.0,61.02,60.92,60.96,50548.0,55.6511,55.6693,55.5781,55.6146,50548.0
2023-02-28 15:35:00,60.97,60.99,60.94,60.98,53315.0,55.6237,55.6419,55.5963,55.6328,53315.0
2023-02-28 15:40:00,60.98,61.0,60.91,60.99,77737.0,55.6328,55.6511,55.569,55.6419,77737.0
2023-02-28 15:45:00,60.99,61.01,60.95,60.96,97267.0,55.6419,55.6602,55.6054,55.6146,97267.0
2023-02-28 15:50:00,60.95,60.95,60.85,60.87,256974.0,55.6054,55.6054,55.5142,55.5325,256974.0
2023-02-28 15:55:00,60.86,60.88,60.75,60.75,439729.0,55.5233,55.5416,55.423,55.423,439729.0
2023-03-01 09:30:00,61.5,61.54,61.25,61.36,256649.0,56.1072,56.1437,55.8791,55.9795,256649.0
2023-03-01 09:35:00,61.38,61.57,61.37,61.56,57363.0,55.9977,56.1711,55.9886,56.162,57363.0
2023-03-01 09:40:00,61.57,61.63,61.54,61.57,52415.0,56.1711,56.2258,56.1437,56.1711,52415.0
2023-03-01 09:45:00,61.57,61.71,61.57,61.67,47512.0,56.1711,56.2988,56.1711,56.2623,47512.0
2023-03-01 09:50:00,61.67,61.74,61.57,61.58,78160.0,56.2623,56.3262,56.1711,56.1802,78160.0
2023-03-01 09:55:00,61.6,61.69,61.59,61.67,46334.0,56.1984,56.2806,56.1893,56.2623,46334.0
2023-03-01 10:00:00,61.67,61.74,61.51,61.6,115810.0,56.2623,56.3262,56.1163,56.1984,115810.0
2023-03-01 10:05:00,61.6,61.62,61.47,61.47,78649.0,56.1984,56.2167,56.0798,56.0798,78649.0
2023-03-01 10:10:00,61.48,61.51,61.42,61.49,113810.0,56.089,56.1163,56.0342,56.0981,113810.0
2023-03-01 10:15:00,61.47,61.62,61.42,61.59,94121.0,56.0798,56.2167,56.0342,56.1893,94121.0
2023-03-01 10:20:00,61.62,61.67,61.59,61.62,51904.0,56.2167,56.2623,56.1893,56.2167,51904.0
2023-03-01 10:25:00,61.63,61.65,61.56,61.61,52126.0,56.2258,56.2441,56.162,56.2076,52126.0
2023-03-01 10:30:00,61.6,61.76,61.59,61.76,49543.0,56.1984,56.3444,56.1893,56.3444,49543.0
2023-03-01 10:35:00,61.77,61.92,61.77,61.88,102432.0,56.3535,56.4904,56.3535,56.4539,102432.0
2023-03-01 10:40:00,61.88,61.93,61.85,61.85,40847.0,56.4539,56.4995,56.4265,56.4265,40847.0
2023-03-01 10:45:00,61.86,61.94,61.84,61.9,38269.0,56.4357,56.5086,56.4174,56.4721,38269.0
2023-03-01 10:50:00,61.89,61.92,61.85,61.88,35526.0,56.463,56.4904,56.4265,56.4539,35526.0
2023-03-01 10:55:00,61.88,61.95,61.86,61.92,57219.0,56.4539,56.5178,56.4357,56.4904,57219.0
2023-03-01 11:00:00,61.92,61.94,61.72,61.73,27711.0,56.4904,56.5086,56.3079,56.3171,27711.0
2023-03-01 11:05:00,61.72,61.76,61.6,61.63,35615.0,56.3079,56.3444,56.1984,56.2258,35615.0
2023-03-01 11:10:00,61.63,61.66,61.57,61.61,28872.0,56.2258,56.2532,56.1711,56.2076,28872.0
2023-03-01 11:15:00,61.62,61.63,61.5,61.53,44671.0,56.2167,56.2258,56.1072,56.1346,44671.0
2023-03-01 11:20:00,61.54,61.6,61.52,61.56,28091.0,56.1437,56.1984,56.1255,56.162,28091.0
2023-03-01 11:25:00,61.57,61.67,61.57,61.6,24046.0,56.1711,56.2623,56.1711,56.1984,24046.0
2023-03-01 11:30:00,61.59,61.68,61.56,61.6,75055.0,56.1893,56.2714,56.162,56.1984,75055.0
2023-03-01 11:35:00,61.6,61.63,61.57,61.6,19530.0,56.1984,56.2258,56.1711,56.1984,19530.0
2023-03-01 11:40:00,61.61,61.68,61.6,61.62,12289.0,56.2076,56.2714,56.1984,56.2167,12289.0
2023-03-01 11:45:00,61.65,61.75,61.64,61.73,9774.0,56.2441,56.3353,56.2349,56.3171,9774.0
2023-03-01 11:50:00,61.74,61.77,61.7,61.7,10906.0,56.3262,56.3535,56.2897,56.2897,10906.0
2023-03-01 11:55:00,61.7,61.73,61.67,61.67,7744.0,56.2897,56.3171,56.2623,56.2623,7744.0
2023-03-01 12:00:00,61.68,61.69,61.63,61.63,10574.0,56.2714,56.2806,56.2258,56.2258,10574.0
2023-03-01 12:05:00,61.65,61.77,61.64,61.77,30246.0,56.2441,56.3535,56.2349,56.3535,30246.0
2023-03-01 12:10:00,61.76,61.89,61.76,61.83,40730.0,56.3444,56.463,56.3444,56.4083,40730.0
2023-03-01 12:15:00,61.84,61.86,61.8,61.84,16595.0,56.4174,56.4357,56.3809,56.4174,16595.0
2023-03-01 12:20:00,61.84,61.91,61.81,61.85,28662.0,56.4174,56.4813,56.39,56.4265,28662.0
2023-03-01 12:25:00,61.85,61.9,61.81,61.82,20970.0,56.4265,56.4721,56.39,56.3992,20970.0
2023-03-01 12:30:00,61.82,61.83,61.79,61.79,14396.0,56.3992,56.4083,56.3718,56.3718,14396.0
2023-03-01 12:35:00,61.78,61.8,61.73,61.74,22618.0,56.3627,56.3809,56.3171,56.3262,22618.0
2023-03-01 12:40:00,61.74,61.78,61.74,61.77,12604.0,56.3262,56.3627,56.3262,56.3535,12604.0
2023-03-01 12:45:00,61.78,61.83,61.78,61.8,15944.0,56.3627,56.4083,56.3627,56.3809,15944.0
2023-03-01 12:50:00,61.8,61.83,61.8,61.81,12796.0,56.3809,56.4083,56.3809,56.39,12796.0
2023-03-01 12:55:00,61.82,61.83,61.79,61.8,16442.0,56.3992,56.4083,56.3718,56.3809,16442.0
2023-03-01 13:00:00,61.79,61.81,61.76,61.8,14583.0,56.3718,56.39,56.3444,56.3809,14583.0
2023-03-01 13:05:00,61.8,61.8,61.75,61.8,14040.0,56.3809,56.3809,56.3353,56.3809,14040.0
2023-03-01 13:10:00,61.8,61.8,61.76,61.78,12703.0,56.3809,56.3809,56.3444,56.3627,12703.0
2023-03-01 13:15:00,61.79,61.79,61.74,61.75,17562.0,56.3718,56.3718,56.3262,56.3353,17562.0
2023-03-01 13:20:00,61.75,61.76,61.68,61.69,27363.0,56.3353,56.3444,56.2714,56.2806,27363.0
2023-03-01 13:25:00,61.7,61.74,61.69,61.73,14596.0,56.2897,56.3262,56.2806,56.3171,14596.0
2023-03-01 13:30:00,61.72,61.72,61.67,61.69,23606.0,56.3079,56.3079,56.2623,56.2806,23606.0
2023-03-01 13:35:00,61.69,61.73,61.69,61.72,14515.0,56.2806,56.3171,56.2806,56.3079,14515.0
2023-03-01 13:40:00,61.72,61.73,61.69,61.71,15345.0,56.3079,56.3171,56.2806,56.2988,15345.0
2023-03-01 13:45:00,61.7,61.71,61.64,61.67,27776.0,56.2897,56.2988,56.2349,56.2623,27776.0
2023-03-01 13:50:00,61.67,61.72,61.67,61.69,15041.0,56.2623,56.3079,56.2623,56.2806,15041.0
2023-03-01 13:55:00,61.7,61.73,61.67,61.71,20971.0,56.2897,56.3171,56.2623,56.2988,20971.0
2023-03-01 14:00:00,61.72,61.72,61.68,61.69,16645.0,56.3079,56.3079,56.2714,56.2806,16645.0
2023-03-01 14:05:00,61.7,61.78,61.69,61.76,26733.0,56.2897,56.3627,56.2806,56.3444,26733.0
2023-03-01 14:10:00,61.77,61.88,61.76,61.87,27321.0,56.3535,56.4539,56.3444,56.4448,27321.0
2023-03-01 14:15:00,61.86,61.86,61.79,61.84,33195.0,56.4357,56.4357,56.3718,56.4174,33195.0
2023-03-01 14:20:00,61.84,61.89,61.83,61.88,58299.0,56.4174,56.463,56.4083,56.4539,58299.0
2023-03-01 14:25:00,61.88,61.91,61.87,61.89,27284.0,56.4539,56.4813,56.4448,56.463,27284.0
2023-03-01 14:30:00,61.89,61.91,61.86,61.89,31094.0,56.463,56.4813,56.4357,56.463,31094.0
2023-03-01 14:35:00,61.9,61.93,61.87,61.91,35020.0,56.4721,56.4995,56.4448,56.4813,35020.0
2023-03-01 14:40:00,61.92,61.92,61.87,61.91,19134.0,56.4904,56.4904,56.4448,56.4813,19134.0
2023-03-01 14:45:00,61.91,61.92,61.87,61.89,21121.0,56.4813,56.4904,56.4448,56.463,21121.0
2023-03-01 14:50:00,61.88,61.92,61.87,61.9,27555.0,56.4539,56.4904,56.4448,56.4721,27555.0
2023-03-01 14:55:00,61.9,61.95,61.87,61.93,33109.0,56.4721,56.5178,56.4448,56.4995,33109.0
2023-03-01 15:00:00,61.92,61.95,61.92,61.93,26522.0,56.4904,56.5178,56.4904,56.4995,26522.0
2023-03-01 15:05:00,61.93,61.96,61.92,61.95,29434.0,56.4995,56.5269,56.4904,56.5178,29434.0
2023-03-01 15:10:00,61.96,61.97,61.93,61.96,39860.0,56.5269,56.536,56.4995,56.5269,39860.0
2023-03-01 15:15:00,61.96,61.99,61.94,61.98,24237.0,56.5269,56.5543,56.5086,56.5451,24237.0
2023-03-01 15:20:00,61.98,61.99,61.97,61.98,18617.0,56.5451,56.5543,56.536,56.5451,18617.0
2023-03-01 15:25:00,61.98,61.99,61.96,61.98,48440.0,56.5451,56.5543,56.5269,56.5451,48440.0
2023-03-01 15:30:00,61.98,61.99,61.97,61.98,49116.0,56.5451,56.5543,56.536,56.5451,49116.0
2023-03-01 15:35:00,61.98,61.99,61.95,61.97,37025.0,56.5451,56.5543,56.5178,56.536,37025.0
2023-03-01 15:40:00,61.97,62.05,61.96,62.05,235165.0,56.536,56.609,56.5269,56.609,235165.0
2023-03-01 15:45:00,62.05,62.08,62.0,62.0,66740.0,56.609,56.6364,56.5634,56.5634,66740.0
2023-03-01 15:50:00,62.0,62.03,61.96,61.97,104818.0,56.5634,56.5907,56.5269,56.536,104818.0
2023-03-01 15:55:00,61.97,61.97,61.9,61.95,204343.0,56.536,56.536,56.4721,56.5178,204343.0
2023-03-02 09:30:00,61.51,61.57,61.37,61.47,133416.0,56.1163,56.1711,55.9886,56.0798,133416.0
2023-03-02 09:35:00,61.47,61.53,61.39,61.53,36408.0,56.0798,56.1346,56.0069,56.1346,36408.0
2023-03-02 09:40:00,61.51,61.59,61.49,61.5,59232.0,56.1163,56.1893,56.0981,56.1072,59232.0
2023-03-02 09:45:00,61.47,61.55,61.42,61.54,49330.0,56.0798,56.1528,56.0342,56.1437,49330.0
2023-03-02 09:50:00,61.53,61.76,61.53,61.74,84033.0,56.1346,56.3444,56.1346,56.3262,84033.0
2023-03-02 09:55:00,61.73,61.82,61.69,61.81,46073.0,56.3171,56.3992,56.2806,56.39,46073.0
2023-03-02 10:00:00,61.82,62.01,61.81,61.97,88053.0,56.3992,56.5725,56.39,56.536,88053.0
2023-03-02 10:05:00,61.96,62.04,61.88,62.02,74378.0,56.5269,56.5999,56.4539,56.5816,74378.0
2023-03-02 10:10:00,62.02,62.11,61.95,62.07,56829.0,56.5816,56.6637,56.5178,56.6272,56829.0
2023-03-02 10:15:00,62.07,62.09,61.92,61.94,59426.0,56.6272,56.6455,56.4904,56.5086,59426.0
2023-03-02 10:20:00,61.94,61.94,61.81,61.89,54775.0,56.5086,56.5086,56.39,56.463,54775.0
2023-03-02 10:25:00,61.89,62.04,61.87,62.04,42543.0,56.463,56.5999,56.4448,56.5999,42543.0
2023-03-02 10:30:00,62.04,62.15,62.03,62.13,57368.0,56.5999,56.7002,56.5907,56.682,57368.0
2023-03-02 10:35:00,62.13,62.15,62.08,62.1,45531.0,56.682,56.7002,56.6364,56.6546,45531.0
2023-03-02 10:40:00,62.09,62.16,62.06,62.16,80450.0,56.6455,56.7093,56.6181,56.7093,80450.0
2023-03-02 10:45:00,62.15,62.16,62.09,62.12,120459.0,56.7002,56.7093,56.6455,56.6729,120459.0
2023-03-02 10:50:00,62.11,62.3,62.1,62.23,79313.0,56.6637,56.8371,56.6546,56.7732,79313.0
2023-03-02 10:55:00,62.23,62.25,62.2,62.23,34995.0,56.7732,56.7915,56.7458,56.7732,34995.0
2023-03-02 11:00:00,62.23,62.24,62.12,62.13,15982.0,56.7732,56.7823,56.6729,56.682,15982.0
2023-03-02 11:05:00,62.12,62.19,62.09,62.17,53993.0,56.6729,56.7367,56.6455,56.7185,53993.0
2023-03-02 11:10:00,62.18,62.18,62.08,62.15,31380.0,56.7276,56.7276,56.6364,56.7002,31380.0
2023-03-02 11:15:00,62.14,62.25,62.14,62.22,31142.0,56.6911,56.7915,56.6911,56.7641,31142.0
2023-03-02 11:20:00,62.23,62.27,62.15,62.26,22229.0,56.7732,56.8097,56.7002,56.8006,22229.0
2023-03-02 11:25:00,62.25,62.3,62.21,62.25,45523.0,56.7915,56.8371,56.755,56.7915,45523.0
2023-03-02 11:30:00,62.25,62.33,62.23,62.23,59530.0,56.7915,56.8644,56.7732,56.7732,59530.0
2023-03-02 11:35:00,62.23,62.25,62.19,62.24,44027.0,56.7732,56.7915,56.7367,56.7823,44027.0
2023-03-02 11:40:00,62.25,62.36,62.24,62.36,15365.0,56.7915,56.8918,56.7823,56.8918,15365.0
2023-03-02 11:45:00,62.37,62.45,62.37,62.42,19181.0,56.9009,56.9739,56.9009,56.9465,19181.0
2023-03-02 11:50:00,62.42,62.43,62.34,62.35,18442.0,56.9465,56.9557,56.8736,56.8827,18442.0
2023-03-02 11:55:00,62.36,62.36,62.31,62.33,20639.0,56.8918,56.8918,56.8462,56.8644,20639.0
2023-03-02 12:00:00,62.33,62.36,62.28,62.28,17920.0,56.8644,56.8918,56.8188,56.8188,17920.0
2023-03-02 12:05:00,62.28,62.31,62.27,62.3,17232.0,56.8188,56.8462,56.8097,56.8371,17232.0
2023-03-02 12:10:00,62.31,62.31,62.19,62.19,78894.0,56.8462,56.8462,56.7367,56.7367,78894.0
2023-03-02 12:15:00,62.19,62.21,62.01,62.04,61414.0,56.7367,56.755,56.5725,56.5999,61414.0
2023-03-02 12:20:00,62.04,62.06,62.01,62.03,27610.0,56.5999,56.6181,56.5725,56.5907,27610.0
2023-03-02 12:25:00,62.02,62.08,62.01,62.04,23453.0,56.5816,56.6364,56.5725,56.5999,23453.0
2023-03-02 12:30:00,62.03,62.14,62.0,62.13,16394.0,56.5907,56.6911,56.5634,56.682,16394.0
2023-03-02 12:35:00,62.14,62.18,62.08,62.08,14170.0,56.6911,56.7276,56.6364,56.6364,14170.0
2023-03-02 12:40:00,62.08,62.13,62.05,62.13,53241.0,56.6364,56.682,56.609,56.682,53241.0
2023-03-02 12:45:00,62.12,62.18,62.11,62.17,17429.0,56.6729,56.7276,56.6637,56.7185,17429.0
2023-03-02 12:50:00,62.17,62.26,62.17,62.26,11330.0,56.7185,56.8006,56.7185,56.8006,11330.0
2023-03-02 12:55:00,62.26,62.28,62.22,62.27,18573.0,56.8006,56.8188,56.7641,56.8097,18573.0
2023-03-02 13:00:00,62.28,62.33,62.23,62.24,42451.0,56.8188,56.8644,56.7732,56.7823,42451.0
2023-03-02 13:05:00,62.25,62.25,62.14,62.19,16969.0,56.7915,56.7915,56.6911,56.7367,16969.0
2023-03-02 13:10:00,62.19,62.24,62.18,62.23,18180.0,56.7367,56.7823,56.7276,56.7732,18180.0
2023-03-02 13:15:00,62.23,62.23,62.16,62.21,23943.0,56.7732,56.7732,56.7093,56.755,23943.0
2023-03-02 13:20:00,62.22,62.23,62.16,62.16,11023.0,56.7641,56.7732,56.7093,56.7093,11023.0
2023-03-02 13:25:00,62.16,62.21,62.14,62.19,31486.0,56.7093,56.755,56.6911,56.7367,31486.0
2023-03-02 13:30:00,62.19,62.2,62.14,62.19,15961.0,56.7367,56.7458,56.6911,56.7367,15961.0
2023-03-02 13:35:00,62.2,62.34,62.19,62.22,31294.0,56.7458,56.8736,56.7367,56.7641,31294.0
2023-03-02 13:40:00,62.23,62.26,62.17,62.18,11275.0,56.7732,56.8006,56.7185,56.7276,11275.0
2023-03-02 13:45:00,62.18,62.2,62.15,62.17,14817.0,56.7276,56.7458,56.7002,56.7185,14817.0
2023-03-02 13:50:00,62.17,62.25,62.16,62.23,18245.0,56.7185,56.7915,56.7093,56.7732,18245.0
2023-03-02 13:55:00,62.23,62.32,62.22,62.3,23024.0,56.7732,56.8553,56.7641,56.8371,23024.0
2023-03-02 14:00:00,62.31,62.4,62.31,62.37,27686.0,56.8462,56.9283,56.8462,56.9009,27686.0
2023-03-02 14:05:00,62.36,62.38,62.33,62.35,29508.0,56.8918,56.9101,56.8644,56.8827,29508.0
2023-03-02 14:10:00,62.35,62.4,62.34,62.37,19725.0,56.8827,56.9283,56.8736,56.9009,19725.0
2023-03-02 14:15:00,62.38,62.39,62.32,62.38,33076.0,56.9101,56.9192,56.8553,56.9101,33076.0
2023-03-02 14:20:00,62.38,62.4,62.35,62.39,17230.0,56.9101,56.9283,56.8827,56.9192,17230.0
2023-03-02 14:25:00,62.4,62.4,62.37,62.37,22707.0,56.9283,56.9283,56.9009,56.9009,22707.0
2023-03-02 14:30:00,62.38,62.39,62.32,62.35,20457.0,56.9101,56.9192,56.8553,56.8827,20457.0
2023-03-02 14:35:00,62.34,62.34,62.26,62.28,30045.0,56.8736,56.8736,56.8006,56.8188,30045.0
2023-03-02 14:40:00,62.28,62.3,62.25,62.29,36695.0,56.8188,56.8371,56.7915,56.8279,36695.0
2023-03-02 14:45:00,62.28,62.36,62.26,62.33,111055.0,56.8188,56.8918,56.8006,56.8644,111055.0
2023-03-02 14:50:00,62.33,62.37,62.33,62.37,24925.0,56.8644,56.9009,56.8644,56.9009,24925.0
2023-03-02 14:55:00,62.37,62.4,62.36,62.37,25574.0,56.9009,56.9283,56.8918,56.9009,25574.0
2023-03-02 15:00:00,62.36,62.39,62.31,62.32,35330.0,56.8918,56.9192,56.8462,56.8553,35330.0
2023-03-02 15:05:00,62.33,62.36,62.32,62.34,18132.0,56.8644,56.8918,56.8553,56.8736,18132.0
2023-03-02 15:10:00,62.34,62.38,62.34,62.35,21220.0,56.8736,56.9101,56.8736,56.8827,21220.0
2023-03-02 15:15:00,62.35,62.4,62.32,62.33,32689.0,56.8827,56.9283,56.8553,56.8644,32689.0
2023-03-02 15:20:00,62.33,62.39,62.32,62.38,40031.0,56.8644,56.9192,56.8553,56.9101,40031.0
2023-03-02 15:25:00,62.38,62.4,62.36,62.39,51924.0,56.9101,56.9283,56.8918,56.9192,51924.0
2023-03-02 15:30:00,62.39,62.43,62.37,62.41,41222.0,56.9192,56.9557,56.9009,56.9374,41222.0
2023-03-02 15:35:00,62.41,62.5,62.39,62.48,59067.0,56.9374,57.0195,56.9192,57.0013,59067.0
2023-03-02 15:40:00,62.47,62.47,62.41,62.43,48424.0,56.9922,56.9922,56.9374,56.9557,48424.0
2023-03-02 15:45:00,62.43,62.44,62.37,62.37,94128.0,56.9557,56.9648,56.9009,56.9009,94128.0
2023-03-02 15:50:00,62.38,62.39,62.31,62.33,132819.0,56.9101,56.9192,56.8462,56.8644,132819.0
2023-03-02 15:55:00,62.33,62.42,62.32,62.42,162222.0,56.8644,56.9465,56.8553,56.9465,162222.0
2023-03-03 09:30:00,61.41,61.55,61.3,61.31,296929.0,56.0251,56.1528,55.9248,55.9339,296929.0
2023-03-03 09:35:00,61.34,61.52,61.33,61.42,54880.0,55.9612,56.1255,55.9521,56.0342,54880.0
2023-03-03 09:40:00,61.44,61.63,61.42,61.49,64532.0,56.0525,56.2258,56.0342,56.0981,64532.0
2023-03-03 09:45:00,61.48,61.9,61.47,61.9,134838.0,56.089,56.4721,56.0798,56.4721,134838.0
2023-03-03 09:50:00,61.9,61.99,61.79,61.98,82513.0,56.4721,56.5543,56.3718,56.5451,82513.0
2023-03-03 09:55:00,61.98,62.04,61.88,61.89,73898.0,56.5451,56.5999,56.4539,56.463,73898.0
2023-03-03 10:00:00,61.88,61.89,61.7,61.78,164010.0,56.4539,56.463,56.2897,56.3627,164010.0
2023-03-03 10:05:00,61.79,61.83,61.59,61.78,143714.0,56.3718,56.4083,56.1893,56.3627,143714.0
2023-03-03 10:10:00,61.8,61.86,61.71,61.83,43492.0,56.3809,56.4357,56.2988,56.4083,43492.0
2023-03-03 10:15:00,61.84,61.87,61.65,61.68,43657.0,56.4174,56.4448,56.2441,56.2714,43657.0
2023-03-03 10:20:00,61.69,61.81,61.65,61.78,37980.0,56.2806,56.39,56.2441,56.3627,37980.0
2023-03-03 10:25:00,61.8,61.85,61.65,61.73,49257.0,56.3809,56.4265,56.2441,56.3171,49257.0
2023-03-03 10:30:00,61.73,61.78,61.7,61.74,73464.0,56.3171,56.3627,56.2897,56.3262,73464.0
2023-03-03 10:35:00,61.74,61.89,61.7,61.8,343862.0,56.3262,56.463,56.2897,56.3809,343862.0
2023-03-03 10:40:00,61.8,61.84,61.76,61.8,39872.0,56.3809,56.4174,56.3444,56.3809,39872.0
2023-03-03 10:45:00,61.79,61.84,61.73,61.74,53656.0,56.3718,56.4174,56.3171,56.3262,53656.0
2023-03-03 10:50:00,61.74,61.75,61.69,61.73,38868.0,56.3262,56.3353,56.2806,56.3171,38868.0
2023-03-03 10:55:00,61.73,61.77,61.7,61.73,40588.0,56.3171,56.3535,56.2897,56.3171,40588.0
2023-03-03 11:00:00,61.75,61.8,61.74,61.77,29457.0,56.3353,56.3809,56.3262,56.3535,29457.0
2023-03-03 11:05:00,61.76,61.81,61.75,61.78,22086.0,56.3444,56.39,56.3353,56.3627,22086.0
2023-03-03 11:10:00,61.78,61.83,61.76,61.82,31322.0,56.3627,56.4083,56.3444,56.3992,31322.0
2023-03-03 11:15:00,61.82,61.9,61.79,61.85,20554.0,56.3992,56.4721,56.3718,56.4265,20554.0
2023-03-03 11:20:00,61.85,61.87,61.81,61.87,27805.0,56.4265,56.4448,56.39,56.4448,27805.0
2023-03-03 11:25:00,61.88,61.93,61.86,61.93,29880.0,56.4539,56.4995,56.4357,56.4995,29880.0
2023-03-03 11:30:00,61.93,61.97,61.84,61.89,77445.0,56.4995,56.536,56.4174,56.463,77445.0
2023-03-03 11:35:00,61.89,61.92,61.87,61.9,54234.0,56.463,56.4904,56.4448,56.4721,54234.0
2023-03-03 11:40:00,61.9,61.96,61.88,61.96,16810.0,56.4721,56.5269,56.4539,56.5269,16810.0
2023-03-03 11:45:00,61.95,61.98,61.91,61.92,18527.0,56.5178,56.5451,56.4813,56.4904,18527.0
2023-03-03 11:50:00,61.91,61.97,61.91,61.97,11650.0,56.4813,56.536,56.4813,56.536,11650.0
2023-03-03 11:55:00,61.97,62.0,61.95,61.95,24877.0,56.536,56.5634,56.5178,56.5178,24877.0
2023-03-03 12:00:00,61.95,61.97,61.93,61.96,8082.0,56.5178,56.536,56.4995,56.5269,8082.0
2023-03-03 12:05:00,61.95,62.02,61.94,62.02,15599.0,56.5178,56.5816,56.5086,56.5816,15599.0
2023-03-03 12:10:00,62.01,62.07,62.01,62.02,17949.0,56.5725,56.6272,56.5725,56.5816,17949.0
2023-03-03 12:15:00,62.01,62.02,61.95,61.98,35451.0,56.5725,56.5816,56.5178,56.5451,35451.0
2023-03-03 12:20:00,61.98,62.02,61.98,61.99,21516.0,56.5451,56.5816,56.5451,56.5543,21516.0
2023-03-03 12:25:00,62.0,62.06,61.99,62.05,23737.0,56.5634,56.6181,56.5543,56.609,23737.0
2023-03-03 12:30:00,62.05,62.06,61.97,61.98,14492.0,56.609,56.6181,56.536,56.5451,14492.0
2023-03-03 12:35:00,61.96,61.98,61.92,61.98,9831.0,56.5269,56.5451,56.4904,56.5451,9831.0
2023-03-03 12:40:00,61.99,62.01,61.97,61.98,18478.0,56.5543,56.5725,56.536,56.5451,18478.0
2023-03-03 12:45:00,61.99,62.03,61.98,62.02,29846.0,56.5543,56.5907,56.5451,56.5816,29846.0
2023-03-03 12:50:00,62.01,62.05,62.01,62.04,27171.0,56.5725,56.609,56.5725,56.5999,27171.0
2023-03-03 12:55:00,62.04,62.13,62.04,62.12,86760.0,56.5999,56.682,56.5999,56.6729,86760.0
2023-03-03 13:00:00,62.12,62.13,62.06,62.1,22285.0,56.6729,56.682,56.6181,56.6546,22285.0
2023-03-03 13:05:00,62.1,62.16,62.09,62.16,33298.0,56.6546,56.7093,56.6455,56.7093,33298.0
2023-03-03 13:10:00,62.16,62.17,62.13,62.16,14553.0,56.7093,56.7185,56.682,56.7093,14553.0
2023-03-03 13:15:00,62.15,62.19,62.09,62.18,42977.0,56.7002,56.7367,56.6455,56.7276,42977.0
2023-03-03 13:20:00,62.19,62.21,62.17,62.2,22701.0,56.7367,56.755,56.7185,56.7458,22701.0
2023-03-03 13:25:00,62.2,62.22,62.18,62.2,26074.0,56.7458,56.7641,56.7276,56.7458,26074.0
2023-03-03 13:30:00,62.2,62.21,62.13,62.13,14128.0,56.7458,56.755,56.682,56.682,14128.0
2023-03-03 13:35:00,62.13,62.16,62.13,62.14,25849.0,56.682,56.7093,56.682,56.6911,25849.0
2023-03-03 13:40:00,62.15,62.16,62.09,62.12,24780.0,56.7002,56.7093,56.6455,56.6729,24780.0
2023-03-03 13:45:00,62.14,62.14,62.09,62.11,16577.0,56.6911,56.6911,56.6455,56.6637,16577.0
2023-03-03 13:50:00,62.11,62.12,62.07,62.11,16100.0,56.6637,56.6729,56.6272,56.6637,16100.0
2023-03-03 13:55:00,62.11,62.12,62.09,62.1,14011.0,56.6637,56.6729,56.6455,56.6546,14011.0
2023-03-03 14:00:00,62.11,62.13,62.08,62.1,29492.0,56.6637,56.682,56.6364,56.6546,29492.0
2023-03-03 14:05:00,62.1,62.14,62.08,62.13,24797.0,56.6546,56.6911,56.6364,56.682,24797.0
2023-03-03 14:10:00,62.13,62.2,62.13,62.2,17478.0,56.682,56.7458,56.682,56.7458,17478.0
2023-03-03 14:15:00,62.19,62.19,62.12,62.13,26054.0,56.7367,56.7367,56.6729,56.682,26054.0
2023-03-03 14:20:00,62.13,62.13,62.1,62.13,18285.0,56.682,56.682,56.6546,56.682,18285.0
2023-03-03 14:25:00,62.13,62.21,62.12,62.21,21479.0,56.682,56.755,56.6729,56.755,21479.0
2023-03-03 14:30:00,62.22,62.27,62.2,62.27,46822.0,56.7641,56.8097,56.7458,56.8097,46822.0
2023-03-03 14:35:00,62.27,62.3,62.25,62.28,23304.0,56.8097,56.8371,56.7915,56.8188,23304.0
2023-03-03 14:40:00,62.28,62.3,62.26,62.29,12244.0,56.8188,56.8371,56.8006,56.8279,12244.0
2023-03-03 14:45:00,62.3,62.3,62.25,62.29,12629.0,56.8371,56.8371,56.7915,56.8279,12629.0
2023-03-03 14:50:00,62.29,62.35,62.28,62.34,15192.0,56.8279,56.8827,56.8188,56.8736,15192.0
2023-03-03 14:55:00,62.33,62.36,62.32,62.35,13623.0,56.8644,56.8918,56.8553,56.8827,13623.0
2023-03-03 15:00:00,62.35,62.38,62.33,62.38,17497.0,56.8827,56.9101,56.8644,56.9101,17497.0
2023-03-03 15:05:00,62.38,62.42,62.38,62.42,31512.0,56.9101,56.9465,56.9101,56.9465,31512.0
2023-03-03 15:10:00,62.41,62.42,62.36,62.39,26623.0,56.9374,56.9465,56.8918,56.9192,26623.0
2023-03-03 15:15:00,62.38,62.4,62.31,62.32,21662.0,56.9101,56.9283,56.8462,56.8553,21662.0
2023-03-03 15:20:00,62.32,62.35,62.29,62.3,27843.0,56.8553,56.8827,56.8279,56.8371,27843.0
2023-03-03 15:25:00,62.29,62.3,62.24,62.29,27101.0,56.8279,56.8371,56.7823,56.8279,27101.0
2023-03-03 15:30:00,62.29,62.3,62.23,62.25,26012.0,56.8279,56.8371,56.7732,56.7915,26012.0
2023-03-03 15:35:00,62.25,62.27,62.21,62.27,32047.0,56.7915,56.8097,56.755,56.8097,32047.0
2023-03-03 15:40:00,62.27,62.28,62.21,62.22,55978.0,56.8097,56.8188,56.755,56.7641,55978.0
2023-03-03 15:45:00,62.22,62.23,62.18,62.22,39573.0,56.7641,56.7732,56.7276,56.7641,39573.0
2023-03-03 15:50:00,62.22,62.28,62.2,62.27,65437.0,56.7641,56.8188,56.7458,56.8097,65437.0
2023-03-03 15:55:00,62.26,62.32,62.25,62.31,100300.0,56.8006,56.8553,56.7915,56.8462,100300.0
2023-03-06 09:30:00,62.31,62.38,62.23,62.32,117123.0,56.8462,56.9101,56.7732,56.8553,117123.0
2023-03-06 09:35:00,62.31,62.34,62.23,62.23,38878.0,56.8462,56.8736,56.7732,56.7732,38878.0
2023-03-06 09:40:00,62.23,62.34,62.16,62.32,44812.0,56.7732,56.8736,56.7093,56.8553,44812.0
2023-03-06 09:45:00,62.34,62.4,62.29,62.4,34819.0,56.8736,56.9283,56.8279,56.9283,34819.0
2023-03-06 09:50:00,62.4,62.41,62.32,62.33,24796.0,56.9283,56.9374,56.8553,56.8644,24796.0
2023-03-06 09:55:00,62.34,62.37,62.24,62.29,43062.0,56.8736,56.9009,56.7823,56.8279,43062.0
2023-03-06 10:00:00,62.3,62.31,62.18,62.21,163454.0,56.8371,56.8462,56.7276,56.755,163454.0
2023-03-06 10:05:00,62.2,62.29,62.17,62.24,43912.0,56.7458,56.8279,56.7185,56.7823,43912.0
2023-03-06 10:10:00,62.25,62.27,62.2,62.24,63752.0,56.7915,56.8097,56.7458,56.7823,63752.0
2023-03-06 10:15:00,62.24,62.32,62.19,62.31,30136.0,56.7823,56.8553,56.7367,56.8462,30136.0
2023-03-06 10:20:00,62.32,62.36,62.27,62.35,61211.0,56.8553,56.8918,56.8097,56.8827,61211.0
2023-03-06 10:25:00,62.34,62.39,62.31,62.36,37868.0,56.8736,56.9192,56.8462,56.8918,37868.0
2023-03-06 10:30:00,62.37,62.44,62.37,62.44,36474.0,56.9009,56.9648,56.9009,56.9648,36474.0
2023-03-06 10:35:00,62.44,62.44,62.37,62.39,39439.0,56.9648,56.9648,56.9009,56.9192,39439.0
2023-03-06 10:40:00,62.38,62.45,62.34,62.44,40701.0,56.9101,56.9739,56.8736,56.9648,40701.0
2023-03-06 10:45:00,62.44,62.46,62.38,62.41,69124.0,56.9648,56.983,56.9101,56.9374,69124.0
2023-03-06 10:50:00,62.41,62.44,62.37,62.44,27999.0,56.9374,56.9648,56.9009,56.9648,27999.0
2023-03-06 10:55:00,62.43,62.44,62.3,62.31,39919.0,56.9557,56.9648,56.8371,56.8462,39919.0
2023-03-06 11:00:00,62.3,62.33,62.25,62.3,24150.0,56.8371,56.8644,56.7915,56.8371,24150.0
2023-03-06 11:05:00,62.3,62.31,62.27,62.28,15776.0,56.8371,56.8462,56.8097,56.8188,15776.0
2023-03-06 11:10:00,62.28,62.38,62.28,62.38,17470.0,56.8188,56.9101,56.8188,56.9101,17470.0
2023-03-06 11:15:00,62.38,62.42,62.36,62.42,21885.0,56.9101,56.9465,56.8918,56.9465,21885.0
2023-03-06 11:20:00,62.41,62.42,62.35,62.37,21885.0,56.9374,56.9465,56.8827,56.9009,21885.0
2023-03-06 11:25:00,62.39,62.42,62.36,62.4,20631.0,56.9192,56.9465,56.8918,56.9283,20631.0
2023-03-06 11:30:00,62.41,62.52,62.41,62.52,75229.0,56.9374,57.0378,56.9374,57.0378,75229.0
2023-03-06 11:35:00,62.52,62.55,62.5,62.51,32230.0,57.0378,57.0651,57.0195,57.0287,32230.0
2023-03-06 11:40:00,62.52,62.52,62.44,62.45,23933.0,57.0378,57.0378,56.9648,56.9739,23933.0
2023-03-06 11:45:00,62.44,62.53,62.42,62.52,16364.0,56.9648,57.0469,56.9465,57.0378,16364.0
2023-03-06 11:50:00,62.52,62.57,62.51,62.57,16480.0,57.0378,57.0834,57.0287,57.0834,16480.0
2023-03-06 11:55:00,62.57,62.62,62.56,62.61,15575.0,57.0834,57.129,57.0743,57.1199,15575.0
2023-03-06 12:00:00,62.6,62.66,62.59,62.65,24141.0,57.1108,57.1655,57.1016,57.1564,24141.0
2023-03-06 12:05:00,62.64,62.65,62.59,62.65,13697.0,57.1473,57.1564,57.1016,57.1564,13697.0
2023-03-06 12:10:00,62.67,62.68,62.64,62.65,9200.0,57.1746,57.1837,57.1473,57.1564,9200.0
2023-03-06 12:15:00,62.66,62.72,62.64,62.72,18716.0,57.1655,57.2202,57.1473,57.2202,18716.0
2023-03-06 12:20:00,62.73,62.73,62.63,62.65,10892.0,57.2294,57.2294,57.1381,57.1564,10892.0
2023-03-06 12:25:00,62.66,62.67,62.61,62.66,9133.0,57.1655,57.1746,57.1199,57.1655,9133.0
2023-03-06 12:30:00,62.67,62.68,62.63,62.65,11421.0,57.1746,57.1837,57.1381,57.1564,11421.0
2023-03-06 12:35:00,62.64,62.67,62.62,62.64,13420.0,57.1473,57.1746,57.129,57.1473,13420.0
2023-03-06 12:40:00,62.64,62.7,62.63,62.69,17674.0,57.1473,57.202,57.1381,57.1929,17674.0
2023-03-06 12:45:00,62.69,62.72,62.64,62.66,22777.0,57.1929,57.2202,57.1473,57.1655,22777.0
2023-03-06 12:50:00,62.66,62.67,62.56,62.57,13703.0,57.1655,57.1746,57.0743,57.0834,13703.0
2023-03-06 12:55:00,62.58,62.61,62.53,62.6,10337.0,57.0925,57.1199,57.0469,57.1108,10337.0
2023-03-06 13:00:00,62.6,62.62,62.58,62.6,11255.0,57.1108,57.129,57.0925,57.1108,11255.0
2023-03-06 13:05:00,62.6,62.62,62.54,62.54,9771.0,57.1108,57.129,57.056,57.056,9771.0
2023-03-06 13:10:00,62.55,62.55,62.51,62.53,63328.0,57.0651,57.0651,57.0287,57.0469,63328.0
2023-03-06 13:15:00,62.53,62.54,62.51,62.53,10168.0,57.0469,57.056,57.0287,57.0469,10168.0
2023-03-06 13:20:00,62.52,62.54,62.49,62.5,14610.0,57.0378,57.056,57.0104,57.0195,14610.0
2023-03-06 13:25:00,62.51,62.54,62.48,62.51,15403.0,57.0287,57.056,57.0013,57.0287,15403.0
2023-03-06 13:30:00,62.51,62.54,62.49,62.51,17094.0,57.0287,57.056,57.0104,57.0287,17094.0
2023-03-06 13:35:00,62.51,62.51,62.47,62.49,20396.0,57.0287,57.0287,56.9922,57.0104,20396.0
2023-03-06 13:40:00,62.5,62.52,62.48,62.51,17379.0,57.0195,57.0378,57.0013,57.0287,17379.0
2023-03-06 13:45:00,62.51,62.51,62.48,62.49,9095.0,57.0287,57.0287,57.0013,57.0104,9095.0
2023-03-06 13:50:00,62.49,62.5,62.45,62.47,8888.0,57.0104,57.0195,56.9739,56.9922,8888.0
2023-03-06 13:55:00,62.47,62.47,62.41,62.47,18338.0,56.9922,56.9922,56.9374,56.9922,18338.0
2023-03-06 14:00:00,62.47,62.48,62.45,62.48,47065.0,56.9922,57.0013,56.9739,57.0013,47065.0
2023-03-06 14:05:00,62.48,62.53,62.47,62.51,44049.0,57.0013,57.0469,56.9922,57.0287,44049.0
2023-03-06 14:10:00,62.51,62.51,62.47,62.47,11780.0,57.0287,57.0287,56.9922,56.9922,11780.0
2023-03-06 14:15:00,62.47,62.48,62.42,62.46,17333.0,56.9922,57.0013,56.9465,56.983,17333.0
2023-03-06 14:20:00,62.47,62.5,62.46,62.5,7548.0,56.9922,57.0195,56.983,57.0195,7548.0
2023-03-06 14:25:00,62.49,62.53,62.47,62.52,20490.0,57.0104,57.0469,56.9922,57.0378,20490.0
2023-03-06 14:30:00,62.52,62.58,62.51,62.53,23977.0,57.0378,57.0925,57.0287,57.0469,23977.0
2023-03-06 14:35:00,62.52,62.58,62.5,62.58,23141.0,57.0378,57.0925,57.0195,57.0925,23141.0
2023-03-06 14:40:00,62.57,62.6,62.57,62.58,23675.0,57.0834,57.1108,57.0834,57.0925,23675.0
2023-03-06 14:45:00,62.59,62.59,62.54,62.57,31289.0,57.1016,57.1016,57.056,57.0834,31289.0
2023-03-06 14:50:00,62.58,62.59,62.57,62.58,8515.0,57.0925,57.1016,57.0834,57.0925,8515.0
2023-03-06 14:55:00,62.58,62.6,62.55,62.55,13007.0,57.0925,57.1108,57.0651,57.0651,13007.0
2023-03-06 15:00:00,62.55,62.57,62.52,62.55,45297.0,57.0651,57.0834,57.0378,57.0651,45297.0
2023-03-06 15:05:00,62.55,62.62,62.55,62.62,28268.0,57.0651,57.129,57.0651,57.129,28268.0
2023-03-06 15:10:00,62.62,62.62,62.54,62.55,58662.0,57.129,57.129,57.056,57.0651,58662.0
2023-03-06 15:15:00,62.54,62.58,62.52,62.58,63892.0,57.056,57.0925,57.0378,57.0925,63892.0
2023-03-06 15:20:00,62.57,62.57,62.52,62.56,28408.0,57.0834,57.0834,57.0378,57.0743,28408.0
2023-03-06 15:25:00,62.57,62.58,62.55,62.56,16499.0,57.0834,57.0925,57.0651,57.0743,16499.0
2023-03-06 15:30:00,62.56,62.6,62.55,62.58,34867.0,57.0743,57.1108,57.0651,57.0925,34867.0
2023-03-06 15:35:00,62.58,62.58,62.53,62.57,40195.0,57.0925,57.0925,57.0469,57.0834,40195.0
2023-03-06 15:40:00,62.56,62.61,62.56,62.61,23616.0,57.0743,57.1199,57.0743,57.1199,23616.0
2023-03-06 15:45:00,62.61,62.62,62.56,62.62,45219.0,57.1199,57.129,57.0743,57.129,45219.0
2023-03-06 15:50:00,62.61,62.66,62.59,62.61,89780.0,57.1199,57.1655,57.1016,57.1199,89780.0
2023-03-06 15:55:00,62.61,62.63,62.55,62.56,146676.0,57.1199,57.1381,57.0651,57.0743,146676.0
2023-03-07 09:30:00,62.35,62.36,62.24,62.28,100333.0,56.8827,56.8918,56.7823,56.8188,100333.0
2023-03-07 09:35:00,62.28,62.31,62.13,62.14,85333.0,56.8188,56.8462,56.682,56.6911,85333.0
2023-03-07 09:40:00,62.12,62.17,62.03,62.07,35467.0,56.6729,56.7185,56.5907,56.6272,35467.0
2023-03-07 09:45:00,62.06,62.08,62.02,62.07,15408.0,56.6181,56.6364,56.5816,56.6272,15408.0
2023-03-07 09:50:00,62.07,62.09,62.01,62.04,26631.0,56.6272,56.6455,56.5725,56.5999,26631.0
2023-03-07 09:55:00,62.04,62.07,62.01,62.06,31945.0,56.5999,56.6272,56.5725,56.6181,31945.0
2023-03-07 10:00:00,62.05,62.05,61.66,61.66,80354.0,56.609,56.609,56.2532,56.2532,80354.0
2023-03-07 10:05:00,61.65,61.71,61.54,61.62,50200.0,56.2441,56.2988,56.1437,56.2167,50200.0
2023-03-07 10:10:00,61.62,61.84,61.57,61.81,75450.0,56.2167,56.4174,56.1711,56.39,75450.0
2023-03-07 10:15:00,61.79,61.83,61.69,61.75,23984.0,56.3718,56.4083,56.2806,56.3353,23984.0
2023-03-07 10:20:00,61.76,61.99,61.76,61.94,37266.0,56.3444,56.5543,56.3444,56.5086,37266.0
2023-03-07 10:25:00,61.94,61.95,61.84,61.89,28536.0,56.5086,56.5178,56.4174,56.463,28536.0
2023-03-07 10:30:00,61.88,61.96,61.82,61.91,49916.0,56.4539,56.5269,56.3992,56.4813,49916.0
2023-03-07 10:35:00,61.91,62.0,61.88,61.93,56484.0,56.4813,56.5634,56.4539,56.4995,56484.0
2023-03-07 10:40:00,61.92,61.96,61.8,61.82,30175.0,56.4904,56.5269,56.3809,56.3992,30175.0
2023-03-07 10:45:00,61.81,61.87,61.78,61.82,35515.0,56.39,56.4448,56.3627,56.3992,35515.0
2023-03-07 10:50:00,61.82,61.83,61.55,61.62,28344.0,56.3992,56.4083,56.1528,56.2167,28344.0
2023-03-07 10:55:00,61.61,61.69,61.58,61.63,36225.0,56.2076,56.2806,56.1802,56.2258,36225.0
2023-03-07 11:00:00,61.63,61.73,61.6,61.71,24226.0,56.2258,56.3171,56.1984,56.2988,24226.0
2023-03-07 11:05:00,61.71,61.76,61.66,61.72,12141.0,56.2988,56.3444,56.2532,56.3079,12141.0
2023-03-07 11:10:00,61.73,61.79,61.72,61.72,10442.0,56.3171,56.3718,56.3079,56.3079,10442.0
2023-03-07 11:15:00,61.72,61.77,61.69,61.74,28116.0,56.3079,56.3535,56.2806,56.3262,28116.0
2023-03-07 11:20:00,61.75,61.76,61.67,61.68,18043.0,56.3353,56.3444,56.2623,56.2714,18043.0
2023-03-07 11:25:00,61.67,61.69,61.55,61.58,29334.0,56.2623,56.2806,56.1528,56.1802,29334.0
2023-03-07 11:30:00,61.58,61.64,61.57,61.6,36079.0,56.1802,56.2349,56.1711,56.1984,36079.0
2023-03-07 11:35:00,61.6,61.73,61.6,61.72,20873.0,56.1984,56.3171,56.1984,56.3079,20873.0
2023-03-07 11:40:00,61.72,61.74,61.62,61.73,16296.0,56.3079,56.3262,56.2167,56.3171,16296.0
2023-03-07 11:45:00,61.74,61.77,61.72,61.75,16361.0,56.3262,56.3535,56.3079,56.3353,16361.0
2023-03-07 11:50:00,61.74,61.78,61.66,61.67,20651.0,56.3262,56.3627,56.2532,56.2623,20651.0
2023-03-07 11:55:00,61.67,61.68,61.62,61.66,13593.0,56.2623,56.2714,56.2167,56.2532,13593.0
2023-03-07 12:00:00,61.67,61.75,61.66,61.73,17860.0,56.2623,56.3353,56.2532,56.3171,17860.0
2023-03-07 12:05:00,61.72,61.77,61.71,61.75,17693.0,56.3079,56.3535,56.2988,56.3353,17693.0
2023-03-07 12:10:00,61.74,61.76,61.71,61.74,17624.0,56.3262,56.3444,56.2988,56.3262,17624.0
2023-03-07 12:15:00,61.75,61.8,61.71,61.8,20658.0,56.3353,56.3809,56.2988,56.3809,20658.0
2023-03-07 12:20:00,61.8,61.94,61.79,61.82,39294.0,56.3809,56.5086,56.3718,56.3992,39294.0
2023-03-07 12:25:00,61.84,61.91,61.8,61.8,18902.0,56.4174,56.4813,56.3809,56.3809,18902.0
2023-03-07 12:30:00,61.79,61.83,61.78,61.79,23399.0,56.3718,56.4083,56.3627,56.3718,23399.0
2023-03-07 12:35:00,61.8,61.8,61.71,61.76,10399.0,56.3809,56.3809,56.2988,56.3444,10399.0
2023-03-07 12:40:00,61.76,61.77,61.69,61.7,11461.0,56.3444,56.3535,56.2806,56.2897,11461.0
2023-03-07 12:45:00,61.69,61.74,61.67,61.73,13484.0,56.2806,56.3262,56.2623,56.3171,13484.0
2023-03-07 12:50:00,61.71,61.74,61.69,61.72,12075.0,56.2988,56.3262,56.2806,56.3079,12075.0
2023-03-07 12:55:00,61.72,61.73,61.69,61.72,13026.0,56.3079,56.3171,56.2806,56.3079,13026.0
2023-03-07 13:00:00,61.71,61.72,61.65,61.65,19750.0,56.2988,56.3079,56.2441,56.2441,19750.0
2023-03-07 13:05:00,61.64,61.68,61.63,61.67,12801.0,56.2349,56.2714,56.2258,56.2623,12801.0
2023-03-07 13:10:00,61.67,61.7,61.61,61.63,18094.0,56.2623,56.2897,56.2076,56.2258,18094.0
2023-03-07 13:15:00,61.63,61.65,61.58,61.65,14911.0,56.2258,56.2441,56.1802,56.2441,14911.0
2023-03-07 13:20:00,61.65,61.66,61.6,61.62,12232.0,56.2441,56.2532,56.1984,56.2167,12232.0
2023-03-07 13:25:00,61.61,61.66,61.61,61.66,9330.0,56.2076,56.2532,56.2076,56.2532,9330.0
2023-03-07 13:30:00,61.64,61.69,61.61,61.63,16783.0,56.2349,56.2806,56.2076,56.2258,16783.0
2023-03-07 13:35:00,61.62,61.64,61.58,61.59,14435.0,56.2167,56.2349,56.1802,56.1893,14435.0
2023-03-07 13:40:00,61.6,61.6,61.54,61.55,25144.0,56.1984,56.1984,56.1437,56.1528,25144.0
2023-03-07 13:45:00,61.54,61.57,61.49,61.51,31638.0,56.1437,56.1711,56.0981,56.1163,31638.0
2023-03-07 13:50:00,61.5,61.52,61.42,61.43,19643.0,56.1072,56.1255,56.0342,56.0434,19643.0
2023-03-07 13:55:00,61.42,61.44,61.39,61.41,38265.0,56.0342,56.0525,56.0069,56.0251,38265.0
2023-03-07 14:00:00,61.4,61.44,61.38,61.39,29568.0,56.016,56.0525,55.9977,56.0069,29568.0
2023-03-07 14:05:00,61.4,61.43,61.38,61.41,16791.0,56.016,56.0434,55.9977,56.0251,16791.0
2023-03-07 14:10:00,61.41,61.41,61.36,61.39,22400.0,56.0251,56.0251,55.9795,56.0069,22400.0
2023-03-07 14:15:00,61.38,61.46,61.36,61.45,11995.0,55.9977,56.0707,55.9795,56.0616,11995.0
2023-03-07 14:20:00,61.45,61.46,61.36,61.37,17635.0,56.0616,56.0707,55.9795,55.9886,17635.0
2023-03-07 14:25:00,61.38,61.43,61.36,61.4,13309.0,55.9977,56.0434,55.9795,56.016,13309.0
2023-03-07 14:30:00,61.39,61.41,61.35,61.38,13218.0,56.0069,56.0251,55.9704,55.9977,13218.0
2023-03-07 14:35:00,61.37,61.38,61.34,61.35,13075.0,55.9886,55.9977,55.9612,55.9704,13075.0
2023-03-07 14:40:00,61.34,61.38,61.33,61.34,20431.0,55.9612,55.9977,55.9521,55.9612,20431.0
2023-03-07 14:45:00,61.33,61.37,61.33,61.36,17175.0,55.9521,55.9886,55.9521,55.9795,17175.0
2023-03-07 14:50:00,61.36,61.37,61.34,61.36,12909.0,55.9795,55.9886,55.9612,55.9795,12909.0
2023-03-07 14:55:00,61.36,61.36,61.32,61.33,19127.0,55.9795,55.9795,55.943,55.9521,19127.0
2023-03-07 15:00:00,61.33,61.42,61.33,61.37,48420.0,55.9521,56.0342,55.9521,55.9886,48420.0
2023-03-07 15:05:00,61.36,61.4,61.34,61.35,69999.0,55.9795,56.016,55.9612,55.9704,69999.0
2023-03-07 15:10:00,61.35,61.44,61.33,61.43,44381.0,55.9704,56.0525,55.9521,56.0434,44381.0
2023-03-07 15:15:00,61.43,61.49,61.43,61.48,22030.0,56.0434,56.0981,56.0434,56.089,22030.0
2023-03-07 15:20:00,61.47,61.52,61.44,61.52,48004.0,56.0798,56.1255,56.0525,56.1255,48004.0
2023-03-07 15:25:00,61.52,61.53,61.44,61.46,29668.0,56.1255,56.1346,56.0525,56.0707,29668.0
2023-03-07 15:30:00,61.46,61.52,61.44,61.52,43637.0,56.0707,56.1255,56.0525,56.1255,43637.0
2023-03-07 15:35:00,61.51,61.57,61.5,61.55,36915.0,56.1163,56.1711,56.1072,56.1528,36915.0
2023-03-07 15:40:00,61.55,61.58,61.52,61.55,73850.0,56.1528,56.1802,56.1255,56.1528,73850.0
2023-03-07 15:45:00,61.55,61.58,61.53,61.57,80153.0,56.1528,56.1802,56.1346,56.1711,80153.0
2023-03-07 15:50:00,61.57,61.62,61.54,61.55,95700.0,56.1711,56.2167,56.1437,56.1528,95700.0
2023-03-07 15:55:00,61.55,61.61,61.53,61.6,164840.0,56.1528,56.2076,56.1346,56.1984,164840.0
2023-03-08 09:30:00,61.51,61.82,61.51,61.74,115260.0,56.1163,56.3992,56.1163,56.3262,115260.0
2023-03-08 09:35:00,61.74,61.82,61.65,61.65,53178.0,56.3262,56.3992,56.2441,56.2441,53178.0
2023-03-08 09:40:00,61.66,61.77,61.65,61.67,45015.0,56.2532,56.3535,56.2441,56.2623,45015.0
2023-03-08 09:45:00,61.67,61.84,61.64,61.83,49566.0,56.2623,56.4174,56.2349,56.4083,49566.0
2023-03-08 09:50:00,61.84,61.87,61.78,61.79,28833.0,56.4174,56.4448,56.3627,56.3718,28833.0
2023-03-08 09:55:00,61.83,61.89,61.82,61.88,27863.0,56.4083,56.463,56.3992,56.4539,27863.0
2023-03-08 10:00:00,61.9,61.91,61.62,61.81,77560.0,56.4721,56.4813,56.2167,56.39,77560.0
2023-03-08 10:05:00,61.81,61.86,61.73,61.79,28298.0,56.39,56.4357,56.3171,56.3718,28298.0
2023-03-08 10:10:00,61.77,61.85,61.74,61.76,25288.0,56.3535,56.4265,56.3262,56.3444,25288.0
2023-03-08 10:15:00,61.75,61.75,61.56,61.57,22513.0,56.3353,56.3353,56.162,56.1711,22513.0
2023-03-08 10:20:00,61.57,61.78,61.49,61.77,28871.0,56.1711,56.3627,56.0981,56.3535,28871.0
2023-03-08 10:25:00,61.76,61.81,61.73,61.74,23523.0,56.3444,56.39,56.3171,56.3262,23523.0
2023-03-08 10:30:00,61.74,61.91,61.74,61.88,34571.0,56.3262,56.4813,56.3262,56.4539,34571.0
2023-03-08 10:35:00,61.89,61.93,61.71,61.72,26131.0,56.463,56.4995,56.2988,56.3079,26131.0
2023-03-08 10:40:00,61.72,61.73,61.66,61.68,24964.0,56.3079,56.3171,56.2532,56.2714,24964.0
2023-03-08 10:45:00,61.66,61.66,61.52,61.55,36409.0,56.2532,56.2532,56.1255,56.1528,36409.0
2023-03-08 10:50:00,61.53,61.58,61.45,61.51,18510.0,56.1346,56.1802,56.0616,56.1163,18510.0
2023-03-08 10:55:00,61.49,61.51,61.42,61.46,18356.0,56.0981,56.1163,56.0342,56.0707,18356.0
2023-03-08 11:00:00,61.48,61.52,61.43,61.47,41318.0,56.089,56.1255,56.0434,56.0798,41318.0
2023-03-08 11:05:00,61.48,61.53,61.47,61.5,26479.0,56.089,56.1346,56.0798,56.1072,26479.0
2023-03-08 11:10:00,61.51,61.52,61.4,61.42,57738.0,56.1163,56.1255,56.016,56.0342,57738.0
2023-03-08 11:15:00,61.43,61.46,61.39,61.43,32539.0,56.0434,56.0707,56.0069,56.0434,32539.0
2023-03-08 11:20:00,61.43,61.47,61.37,61.47,46112.0,56.0434,56.0798,55.9886,56.0798,46112.0
2023-03-08 11:25:00,61.47,61.49,61.43,61.48,54554.0,56.0798,56.0981,56.0434,56.089,54554.0
2023-03-08 11:30:00,61.48,61.48,61.37,61.4,64977.0,56.089,56.089,55.9886,56.016,64977.0
2023-03-08 11:35:00,61.38,61.39,61.32,61.34,34363.0,55.9977,56.0069,55.943,55.9612,34363.0
2023-03-08 11:40:00,61.35,61.36,61.29,61.32,29196.0,55.9704,55.9795,55.9156,55.943,29196.0
2023-03-08 11:45:00,61.32,61.47,61.29,61.46,63386.0,55.943,56.0798,55.9156,56.0707,63386.0
2023-03-08 11:50:00,61.47,61.47,61.28,61.29,19742.0,56.0798,56.0798,55.9065,55.9156,19742.0
2023-03-08 11:55:00,61.28,61.28,61.19,61.24,39764.0,55.9065,55.9065,55.8244,55.87,39764.0
2023-03-08 12:00:00,61.24,61.32,61.23,61.28,12414.0,55.87,55.943,55.8609,55.9065,12414.0
2023-03-08 12:05:00,61.28,61.28,61.12,61.13,21302.0,55.9065,55.9065,55.7605,55.7697,21302.0
2023-03-08 12:10:00,61.14,61.14,61.07,61.1,19121.0,55.7788,55.7788,55.7149,55.7423,19121.0
2023-03-08 12:15:00,61.09,61.21,61.07,61.2,19038.0,55.7332,55.8426,55.7149,55.8335,19038.0
2023-03-08 12:20:00,61.2,61.2,61.17,61.17,6478.0,55.8335,55.8335,55.8062,55.8062,6478.0
2023-03-08 12:25:00,61.17,61.18,61.12,61.16,8894.0,55.8062,55.8153,55.7605,55.797,8894.0
2023-03-08 12:30:00,61.18,61.24,61.17,61.24,13899.0,55.8153,55.87,55.8062,55.87,13899.0
2023-03-08 12:35:00,61.24,61.3,61.19,61.23,56606.0,55.87,55.9248,55.8244,55.8609,56606.0
2023-03-08 12:40:00,61.25,61.29,61.23,61.23,16613.0,55.8791,55.9156,55.8609,55.8609,16613.0
2023-03-08 12:45:00,61.23,61.26,61.2,61.21,11821.0,55.8609,55.8883,55.8335,55.8426,11821.0
2023-03-08 12:50:00,61.22,61.24,61.18,61.23,13981.0,55.8518,55.87,55.8153,55.8609,13981.0
2023-03-08 12:55:00,61.22,61.23,61.18,61.21,6162.0,55.8518,55.8609,55.8153,55.8426,6162.0
2023-03-08 13:00:00,61.21,61.23,61.13,61.16,17182.0,55.8426,55.8609,55.7697,55.797,17182.0
2023-03-08 13:05:00,61.17,61.2,61.15,61.17,5025.0,55.8062,55.8335,55.7879,55.8062,5025.0
2023-03-08 13:10:00,61.16,61.19,61.12,61.17,12782.0,55.797,55.8244,55.7605,55.8062,12782.0
2023-03-08 13:15:00,61.16,61.16,61.09,61.14,14215.0,55.797,55.797,55.7332,55.7788,14215.0
2023-03-08 13:20:00,61.13,61.16,61.12,61.15,5119.0,55.7697,55.797,55.7605,55.7879,5119.0
2023-03-08 13:25:00,61.15,61.15,61.03,61.04,16226.0,55.7879,55.7879,55.6784,55.6876,16226.0
2023-03-08 13:30:00,61.04,61.07,61.02,61.05,16567.0,55.6876,55.7149,55.6693,55.6967,16567.0
2023-03-08 13:35:00,61.07,61.1,61.05,61.09,8531.0,55.7149,55.7423,55.6967,55.7332,8531.0
2023-03-08 13:40:00,61.09,61.11,61.08,61.1,12663.0,55.7332,55.7514,55.724,55.7423,12663.0
2023-03-08 13:45:00,61.09,61.13,61.08,61.09,7076.0,55.7332,55.7697,55.724,55.7332,7076.0
2023-03-08 13:50:00,61.08,61.17,61.07,61.17,26758.0,55.724,55.8062,55.7149,55.8062,26758.0
2023-03-08 13:55:00,61.17,61.18,61.13,61.17,24149.0,55.8062,55.8153,55.7697,55.8062,24149.0
2023-03-08 14:00:00,61.17,61.24,61.17,61.2,9964.0,55.8062,55.87,55.8062,55.8335,9964.0
2023-03-08 14:05:00,61.19,61.21,61.17,61.2,26958.0,55.8244,55.8426,55.8062,55.8335,26958.0
2023-03-08 14:10:00,61.2,61.23,61.17,61.18,21023.0,55.8335,55.8609,55.8062,55.8153,21023.0
2023-03-08 14:15:00,61.17,61.24,61.17,61.23,22752.0,55.8062,55.87,55.8062,55.8609,22752.0
2023-03-08 14:20:00,61.23,61.24,61.2,61.2,24161.0,55.8609,55.87,55.8335,55.8335,24161.0
2023-03-08 14:25:00,61.19,61.26,61.19,61.26,17104.0,55.8244,55.8883,55.8244,55.8883,17104.0
2023-03-08 14:30:00,61.26,61.27,61.22,61.25,10463.0,55.8883,55.8974,55.8518,55.8791,10463.0
2023-03-08 14:35:00,61.23,61.28,61.23,61.26,14364.0,55.8609,55.9065,55.8609,55.8883,14364.0
2023-03-08 14:40:00,61.26,61.27,61.24,61.24,12874.0,55.8883,55.8974,55.87,55.87,12874.0
2023-03-08 14:45:00,61.25,61.25,61.21,61.22,11452.0,55.8791,55.8791,55.8426,55.8518,11452.0
2023-03-08 14:50:00,61.21,61.22,61.19,61.22,15014.0,55.8426,55.8518,55.8244,55.8518,15014.0
2023-03-08 14:55:00,61.22,61.23,61.18,61.19,3874.0,55.8518,55.8609,55.8153,55.8244,3874.0
2023-03-08 15:00:00,61.19,61.19,61.15,61.18,18600.0,55.8244,55.8244,55.7879,55.8153,18600.0
2023-03-08 15:05:00,61.18,61.24,61.16,61.23,36060.0,55.8153,55.87,55.797,55.8609,36060.0
2023-03-08 15:10:00,61.23,61.24,61.17,61.19,20644.0,55.8609,55.87,55.8062,55.8244,20644.0
2023-03-08 15:15:00,61.2,61.2,61.12,61.14,24884.0,55.8335,55.8335,55.7605,55.7788,24884.0
2023-03-08 15:20:00,61.13,61.16,61.12,61.15,15041.0,55.7697,55.797,55.7605,55.7879,15041.0
2023-03-08 15:25:00,61.15,61.18,61.11,61.17,30177.0,55.7879,55.8153,55.7514,55.8062,30177.0
2023-03-08 15:30:00,61.16,61.23,61.15,61.23,26647.0,55.797,55.8609,55.7879,55.8609,26647.0
2023-03-08 15:35:00,61.22,61.35,61.21,61.34,38861.0,55.8518,55.9704,55.8426,55.9612,38861.0
2023-03-08 15:40:00,61.34,61.36,61.29,61.35,45134.0,55.9612,55.9795,55.9156,55.9704,45134.0
2023-03-08 15:45:00,61.35,61.43,61.35,61.39,35352.0,55.9704,56.0434,55.9704,56.0069,35352.0
2023-03-08 15:50:00,61.39,61.46,61.35,61.44,80658.0,56.0069,56.0707,55.9704,56.0525,80658.0
2023-03-08 15:55:00,61.43,61.46,61.36,61.37,136843.0,56.0434,56.0707,55.9795,55.9886,136843.0
2023-03-09 09:30:00,61.25,61.36,61.23,61.36,114320.0,55.8791,55.9795,55.8609,55.9795,114320.0
2023-03-09 09:35:00,61.37,61.42,61.29,61.42,46753.0,55.9886,56.0342,55.9156,56.0342,46753.0
2023-03-09 09:40:00,61.41,61.62,61.38,61.59,58316.0,56.0251,56.2167,55.9977,56.1893,58316.0
2023-03-09 09:45:00,61.59,61.67,61.57,61.62,46073.0,56.1893,56.2623,56.1711,56.2167,46073.0
2023-03-09 09:50:00,61.65,61.67,61.53,61.6,48886.0,56.2441,56.2623,56.1346,56.1984,48886.0
2023-03-09 09:55:00,61.6,61.6,61.49,61.5,33802.0,56.1984,56.1984,56.0981,56.1072,33802.0
2023-03-09 10:00:00,61.5,61.57,61.47,61.53,26632.0,56.1072,56.1711,56.0798,56.1346,26632.0
2023-03-09 10:05:00,61.55,61.58,61.44,61.47,61468.0,56.1528,56.1802,56.0525,56.0798,61468.0
2023-03-09 10:10:00,61.48,61.5,61.32,61.32,24070.0,56.089,56.1072,55.943,55.943,24070.0
2023-03-09 10:15:00,61.31,61.34,61.16,61.21,40261.0,55.9339,55.9612,55.797,55.8426,40261.0
2023-03-09 10:20:00,61.21,61.27,61.16,61.17,37361.0,55.8426,55.8974,55.797,55.8062,37361.0
2023-03-09 10:25:00,61.15,61.19,61.12,61.19,20144.0,55.7879,55.8244,55.7605,55.8244,20144.0
2023-03-09 10:30:00,61.19,61.25,61.13,61.21,48232.0,55.8244,55.8791,55.7697,55.8426,48232.0
2023-03-09 10:35:00,61.2,61.25,61.18,61.21,19076.0,55.8335,55.8791,55.8153,55.8426,19076.0
2023-03-09 10:40:00,61.22,61.25,61.17,61.25,16205.0,55.8518,55.8791,55.8062,55.8791,16205.0
2023-03-09 10:45:00,61.24,61.29,61.22,61.28,27510.0,55.87,55.9156,55.8518,55.9065,27510.0
2023-03-09 10:50:00,61.27,61.27,61.21,61.23,19958.0,55.8974,55.8974,55.8426,55.8609,19958.0
2023-03-09 10:55:00,61.22,61.23,61.14,61.15,17969.0,55.8518,55.8609,55.7788,55.7879,17969.0
2023-03-09 11:00:00,61.14,61.17,61.07,61.09,31285.0,55.7788,55.8062,55.7149,55.7332,31285.0
2023-03-09 11:05:00,61.09,61.11,61.04,61.11,30503.0,55.7332,55.7514,55.6876,55.7514,30503.0
2023-03-09 11:10:00,61.1,61.21,61.1,61.2,23879.0,55.7423,55.8426,55.7423,55.8335,23879.0
2023-03-09 11:15:00,61.2,61.25,61.18,61.23,10695.0,55.8335,55.8791,55.8153,55.8609,10695.0
2023-03-09 11:20:00,61.22,61.32,61.19,61.32,9103.0,55.8518,55.943,55.8244,55.943,9103.0
2023-03-09 11:25:00,61.32,61.32,61.27,61.28,19555.0,55.943,55.943,55.8974,55.9065,19555.0
2023-03-09 11:30:00,61.28,61.4,61.27,61.38,44654.0,55.9065,56.016,55.8974,55.9977,44654.0
2023-03-09 11:35:00,61.38,61.4,61.3,61.3,4740.0,55.9977,56.016,55.9248,55.9248,4740.0
2023-03-09 11:40:00,61.3,61.3,61.24,61.24,10934.0,55.9248,55.9248,55.87,55.87,10934.0
2023-03-09 11:45:00,61.24,61.29,61.22,61.29,8580.0,55.87,55.9156,55.8518,55.9156,8580.0
2023-03-09 11:50:00,61.3,61.33,61.24,61.28,18599.0,55.9248,55.9521,55.87,55.9065,18599.0
2023-03-09 11:55:00,61.26,61.26,61.2,61.2,23047.0,55.8883,55.8883,55.8335,55.8335,23047.0
2023-03-09 12:00:00,61.2,61.22,61.13,61.18,15208.0,55.8335,55.8518,55.7697,55.8153,15208.0
2023-03-09 12:05:00,61.17,61.25,61.15,61.24,11331.0,55.8062,55.8791,55.7879,55.87,11331.0
2023-03-09 12:10:00,61.25,61.27,61.19,61.19,7437.0,55.8791,55.8974,55.8244,55.8244,7437.0
2023-03-09 12:15:00,61.2,61.23,61.16,61.2,53564.0,55.8335,55.8609,55.797,55.8335,53564.0
2023-03-09 12:20:00,61.21,61.29,61.13,61.26,85508.0,55.8426,55.9156,55.7697,55.8883,85508.0
2023-03-09 12:25:00,61.25,61.32,61.22,61.32,30087.0,55.8791,55.943,55.8518,55.943,30087.0
2023-03-09 12:30:00,61.3,61.37,61.28,61.29,16719.0,55.9248,55.9886,55.9065,55.9156,16719.0
2023-03-09 12:35:00,61.28,61.31,61.2,61.21,18532.0,55.9065,55.9339,55.8335,55.8426,18532.0
2023-03-09 12:40:00,61.2,61.28,61.2,61.2,35660.0,55.8335,55.9065,55.8335,55.8335,35660.0
2023-03-09 12:45:00,61.2,61.21,61.11,61.15,18988.0,55.8335,55.8426,55.7514,55.7879,18988.0
2023-03-09 12:50:00,61.15,61.2,61.13,61.14,10952.0,55.7879,55.8335,55.7697,55.7788,10952.0
2023-03-09 12:55:00,61.13,61.14,61.08,61.13,6744.0,55.7697,55.7788,55.724,55.7697,6744.0
2023-03-09 13:00:00,61.13,61.19,61.1,61.18,17019.0,55.7697,55.8244,55.7423,55.8153,17019.0
2023-03-09 13:05:00,61.17,61.18,61.09,61.11,11587.0,55.8062,55.8153,55.7332,55.7514,11587.0
2023-03-09 13:10:00,61.11,61.13,61.07,61.12,6021.0,55.7514,55.7697,55.7149,55.7605,6021.0
2023-03-09 13:15:00,61.11,61.11,61.05,61.05,17890.0,55.7514,55.7514,55.6967,55.6967,17890.0
2023-03-09 13:20:00,61.05,61.09,60.98,60.99,27236.0,55.6967,55.7332,55.6328,55.6419,27236.0
2023-03-09 13:25:00,60.98,61.0,60.93,61.0,16378.0,55.6328,55.6511,55.5872,55.6511,16378.0
2023-03-09 13:30:00,61.0,61.0,60.91,60.93,19780.0,55.6511,55.6511,55.569,55.5872,19780.0
2023-03-09 13:35:00,60.92,60.99,60.92,60.98,83167.0,55.5781,55.6419,55.5781,55.6328,83167.0
2023-03-09 13:40:00,60.98,61.03,60.98,60.99,31849.0,55.6328,55.6784,55.6328,55.6419,31849.0
2023-03-09 13:45:00,61.0,61.0,60.81,60.82,35944.0,55.6511,55.6511,55.4777,55.4868,35944.0
2023-03-09 13:50:00,60.83,60.87,60.81,60.85,26476.0,55.496,55.5325,55.4777,55.5142,26476.0
2023-03-09 13:55:00,60.85,60.86,60.79,60.81,27475.0,55.5142,55.5233,55.4595,55.4777,27475.0
2023-03-09 14:00:00,60.8,60.84,60.77,60.8,24000.0,55.4686,55.5051,55.4412,55.4686,24000.0
2023-03-09 14:05:00,60.79,60.87,60.78,60.87,16101.0,55.4595,55.5325,55.4504,55.5325,16101.0
2023-03-09 14:10:00,60.86,60.87,60.81,60.85,14509.0,55.5233,55.5325,55.4777,55.5142,14509.0
2023-03-09 14:15:00,60.85,60.91,60.83,60.86,21362.0,55.5142,55.569,55.496,55.5233,21362.0
2023-03-09 14:20:00,60.87,60.94,60.85,60.94,16756.0,55.5325,55.5963,55.5142,55.5963,16756.0
2023-03-09 14:25:00,60.94,60.96,60.86,60.86,14856.0,55.5963,55.6146,55.5233,55.5233,14856.0
2023-03-09 14:30:00,60.86,60.86,60.76,60.79,13067.0,55.5233,55.5233,55.4321,55.4595,13067.0
2023-03-09 14:35:00,60.79,60.84,60.78,60.8,14773.0,55.4595,55.5051,55.4504,55.4686,14773.0
2023-03-09 14:40:00,60.8,60.86,60.8,60.81,12863.0,55.4686,55.5233,55.4686,55.4777,12863.0
2023-03-09 14:45:00,60.81,60.88,60.79,60.81,16234.0,55.4777,55.5416,55.4595,55.4777,16234.0
2023-03-09 14:50:00,60.81,60.82,60.77,60.78,17043.0,55.4777,55.4868,55.4412,55.4504,17043.0
2023-03-09 14:55:00,60.78,60.79,60.7,60.72,19203.0,55.4504,55.4595,55.3774,55.3956,19203.0
2023-03-09 15:00:00,60.71,60.75,60.69,60.7,21000.0,55.3865,55.423,55.3682,55.3774,21000.0
2023-03-09 15:05:00,60.7,60.72,60.66,60.7,21286.0,55.3774,55.3956,55.3409,55.3774,21286.0
2023-03-09 15:10:00,60.69,60.73,60.67,60.7,24270.0,55.3682,55.4047,55.35,55.3774,24270.0
2023-03-09 15:15:00,60.7,60.7,60.59,60.59,39950.0,55.3774,55.3774,55.277,55.277,39950.0
2023-03-09 15:20:00,60.58,60.64,60.54,60.56,50205.0,55.2679,55.3226,55.2314,55.2496,50205.0
2023-03-09 15:25:00,60.55,60.71,60.54,60.66,43119.0,55.2405,55.3865,55.2314,55.3409,43119.0
2023-03-09 15:30:00,60.65,60.82,60.63,60.79,85552.0,55.3318,55.4868,55.3135,55.4595,85552.0
2023-03-09 15:35:00,60.79,60.8,60.66,60.73,54687.0,55.4595,55.4686,55.3409,55.4047,54687.0
2023-03-09 15:40:00,60.73,60.76,60.7,60.76,75683.0,55.4047,55.4321,55.3774,55.4321,75683.0
2023-03-09 15:45:00,60.76,60.77,60.65,60.73,158702.0,55.4321,55.4412,55.3318,55.4047,158702.0
2023-03-09 15:50:00,60.73,60.8,60.68,60.72,80786.0,55.4047,55.4686,55.3591,55.3956,80786.0
2023-03-09 15:55:00,60.72,60.73,60.61,60.66,160143.0,55.3956,55.4047,55.2953,55.3409,160143.0
2023-03-10 09:30:00,61.25,61.34,61.09,61.13,221256.0,55.8791,55.9612,55.7332,55.7697,221256.0
2023-03-10 09:35:00,61.13,61.3,61.09,61.21,63209.0,55.7697,55.9248,55.7332,55.8426,63209.0
2023-03-10 09:40:00,61.24,61.37,61.2,61.33,96120.0,55.87,55.9886,55.8335,55.9521,96120.0
2023-03-10 09:45:00,61.33,61.33,61.03,61.16,106057.0,55.9521,55.9521,55.6784,55.797,106057.0
2023-03-10 09:50:00,61.14,61.46,61.12,61.33,89067.0,55.7788,56.0707,55.7605,55.9521,89067.0
2023-03-10 09:55:00,61.34,61.54,61.32,61.48,78682.0,55.9612,56.1437,55.943,56.089,78682.0
2023-03-10 10:00:00,61.48,61.64,61.44,61.55,68743.0,56.089,56.2349,56.0525,56.1528,68743.0
2023-03-10 10:05:00,61.55,61.7,61.53,61.65,78072.0,56.1528,56.2897,56.1346,56.2441,78072.0
2023-03-10 10:10:00,61.63,61.64,61.47,61.49,101029.0,56.2258,56.2349,56.0798,56.0981,101029.0
2023-03-10 10:15:00,61.49,61.49,61.24,61.25,59470.0,56.0981,56.0981,55.87,55.8791,59470.0
2023-03-10 10:20:00,61.24,61.31,61.18,61.29,64413.0,55.87,55.9339,55.8153,55.9156,64413.0
2023-03-10 10:25:00,61.29,61.34,61.24,61.26,42684.0,55.9156,55.9612,55.87,55.8883,42684.0
2023-03-10 10:30:00,61.26,61.46,61.26,61.33,59132.0,55.8883,56.0707,55.8883,55.9521,59132.0
2023-03-10 10:35:00,61.34,61.36,61.22,61.28,76361.0,55.9612,55.9795,55.8518,55.9065,76361.0
2023-03-10 10:40:00,61.27,61.35,61.19,61.19,83871.0,55.8974,55.9704,55.8244,55.8244,83871.0
2023-03-10 10:45:00,61.19,61.26,61.17,61.22,35879.0,55.8244,55.8883,55.8062,55.8518,35879.0
2023-03-10 10:50:00,61.23,61.24,61.1,61.24,66534.0,55.8609,55.87,55.7423,55.87,66534.0
2023-03-10 10:55:00,61.24,61.38,61.24,61.37,48629.0,55.87,55.9977,55.87,55.9886,48629.0
2023-03-10 11:00:00,61.34,61.38,61.28,61.32,25423.0,55.9612,55.9977,55.9065,55.943,25423.0
2023-03-10 11:05:00,61.31,61.42,61.3,61.4,19310.0,55.9339,56.0342,55.9248,56.016,19310.0
2023-03-10 11:10:00,61.41,61.44,61.31,61.33,23946.0,56.0251,56.0525,55.9339,55.9521,23946.0
2023-03-10 11:15:00,61.33,61.37,61.29,61.36,36546.0,55.9521,55.9886,55.9156,55.9795,36546.0
2023-03-10 11:20:00,61.35,61.42,61.27,61.28,16874.0,55.9704,56.0342,55.8974,55.9065,16874.0
2023-03-10 11:25:00,61.27,61.37,61.25,61.35,26974.0,55.8974,55.9886,55.8791,55.9704,26974.0
2023-03-10 11:30:00,61.36,61.43,61.35,61.41,37490.0,55.9795,56.0434,55.9704,56.0251,37490.0
2023-03-10 11:35:00,61.42,61.56,61.41,61.52,52441.0,56.0342,56.162,56.0251,56.1255,52441.0
2023-03-10 11:40:00,61.52,61.55,61.42,61.43,14228.0,56.1255,56.1528,56.0342,56.0434,14228.0
2023-03-10 11:45:00,61.43,61.43,61.25,61.29,36439.0,56.0434,56.0434,55.8791,55.9156,36439.0
2023-03-10 11:50:00,61.29,61.3,61.17,61.23,15872.0,55.9156,55.9248,55.8062,55.8609,15872.0
2023-03-10 11:55:00,61.23,61.23,61.09,61.1,33580.0,55.8609,55.8609,55.7332,55.7423,33580.0
2023-03-10 12:00:00,61.1,61.16,60.98,60.98,29770.0,55.7423,55.797,55.6328,55.6328,29770.0
2023-03-10 12:05:00,61.0,61.03,60.92,60.95,22793.0,55.6511,55.6784,55.5781,55.6054,22793.0
2023-03-10 12:10:00,60.95,61.08,60.92,61.06,36235.0,55.6054,55.724,55.5781,55.7058,36235.0
2023-03-10 12:15:00,61.07,61.1,61.04,61.05,20550.0,55.7149,55.7423,55.6876,55.6967,20550.0
2023-03-10 12:20:00,61.05,61.12,61.0,61.01,23145.0,55.6967,55.7605,55.6511,55.6602,23145.0
2023-03-10 12:25:00,61.01,61.06,60.97,61.06,26524.0,55.6602,55.7058,55.6237,55.7058,26524.0
2023-03-10 12:30:00,61.07,61.2,61.06,61.16,41587.0,55.7149,55.8335,55.7058,55.797,41587.0
2023-03-10 12:35:00,61.16,61.19,61.11,61.12,29701.0,55.797,55.8244,55.7514,55.7605,29701.0
2023-03-10 12:40:00,61.1,61.11,61.0,61.05,22163.0,55.7423,55.7514,55.6511,55.6967,22163.0
2023-03-10 12:45:00,61.05,61.09,61.01,61.01,21641.0,55.6967,55.7332,55.6602,55.6602,21641.0
2023-03-10 12:50:00,61.02,61.02,60.95,60.99,21869.0,55.6693,55.6693,55.6054,55.6419,21869.0
2023-03-10 12:55:00,60.98,61.03,60.96,61.02,26965.0,55.6328,55.6784,55.6146,55.6693,26965.0
2023-03-10 13:00:00,61.01,61.08,60.96,60.97,34106.0,55.6602,55.724,55.6146,55.6237,34106.0
2023-03-10 13:05:00,60.97,60.99,60.91,60.95,17716.0,55.6237,55.6419,55.569,55.6054,17716.0
2023-03-10 13:10:00,60.95,60.96,60.83,60.83,30297.0,55.6054,55.6146,55.496,55.496,30297.0
2023-03-10 13:15:00,60.84,60.84,60.74,60.77,20270.0,55.5051,55.5051,55.4139,55.4412,20270.0
2023-03-10 13:20:00,60.76,60.77,60.66,60.69,43049.0,55.4321,55.4412,55.3409,55.3682,43049.0
2023-03-10 13:25:00,60.68,60.68,60.58,60.65,59831.0,55.3591,55.3591,55.2679,55.3318,59831.0
2023-03-10 13:30:00,60.65,60.66,60.55,60.55,22039.0,55.3318,55.3409,55.2405,55.2405,22039.0
2023-03-10 13:35:00,60.54,60.54,60.47,60.49,54984.0,55.2314,55.2314,55.1675,55.1858,54984.0
2023-03-10 13:40:00,60.5,60.5,60.39,60.4,29489.0,55.1949,55.1949,55.0946,55.1037,29489.0
2023-03-10 13:45:00,60.39,60.4,60.31,60.33,28093.0,55.0946,55.1037,55.0216,55.0398,28093.0
2023-03-10 13:50:00,60.33,60.36,60.25,60.33,22897.0,55.0398,55.0672,54.9668,55.0398,22897.0
2023-03-10 13:55:00,60.32,60.4,60.32,60.4,22890.0,55.0307,55.1037,55.0307,55.1037,22890.0
2023-03-10 14:00:00,60.4,60.52,60.39,60.51,50287.0,55.1037,55.2132,55.0946,55.204,50287.0
2023-03-10 14:05:00,60.52,60.53,60.43,60.5,40260.0,55.2132,55.2223,55.131,55.1949,40260.0
2023-03-10 14:10:00,60.51,60.55,60.45,60.49,44057.0,55.204,55.2405,55.1493,55.1858,44057.0
2023-03-10 14:15:00,60.49,60.52,60.39,60.42,21989.0,55.1858,55.2132,55.0946,55.1219,21989.0
2023-03-10 14:20:00,60.42,60.45,60.33,60.33,31246.0,55.1219,55.1493,55.0398,55.0398,31246.0
2023-03-10 14:25:00,60.32,60.39,60.29,60.35,15959.0,55.0307,55.0946,55.0033,55.0581,15959.0
2023-03-10 14:30:00,60.35,60.49,60.35,60.48,39465.0,55.0581,55.1858,55.0581,55.1767,39465.0
2023-03-10 14:35:00,60.48,60.57,60.46,60.55,24050.0,55.1767,55.2588,55.1584,55.2405,24050.0
2023-03-10 14:40:00,60.53,60.56,60.46,60.47,24383.0,55.2223,55.2496,55.1584,55.1675,24383.0
2023-03-10 14:45:00,60.46,60.64,60.46,60.63,28954.0,55.1584,55.3226,55.1584,55.3135,28954.0
2023-03-10 14:50:00,60.62,60.62,60.54,60.61,22106.0,55.3044,55.3044,55.2314,55.2953,22106.0
2023-03-10 14:55:00,60.6,60.66,60.49,60.57,21208.0,55.2861,55.3409,55.1858,55.2588,21208.0
2023-03-10 15:00:00,60.57,60.59,60.48,60.52,29628.0,55.2588,55.277,55.1767,55.2132,29628.0
2023-03-10 15:05:00,60.51,60.51,60.41,60.51,16778.0,55.204,55.204,55.1128,55.204,16778.0
2023-03-10 15:10:00,60.5,60.54,60.41,60.44,45303.0,55.1949,55.2314,55.1128,55.1402,45303.0
2023-03-10 15:15:00,60.44,60.47,60.35,60.35,54200.0,55.1402,55.1675,55.0581,55.0581,54200.0
2023-03-10 15:20:00,60.35,60.38,60.29,60.36,33260.0,55.0581,55.0854,55.0033,55.0672,33260.0
2023-03-10 15:25:00,60.36,60.41,60.34,60.4,38978.0,55.0672,55.1128,55.0489,55.1037,38978.0
2023-03-10 15:30:00,60.39,60.42,60.35,60.36,41917.0,55.0946,55.1219,55.0581,55.0672,41917.0
2023-03-10 15:35:00,60.35,60.37,60.28,60.3,48954.0,55.0581,55.0763,54.9942,55.0124,48954.0
2023-03-10 15:40:00,60.3,60.3,60.19,60.2,85053.0,55.0124,55.0124,54.9121,54.9212,85053.0
2023-03-10 15:45:00,60.2,60.26,60.19,60.26,60732.0,54.9212,54.976,54.9121,54.976,60732.0
2023-03-10 15:50:00,60.25,60.4,60.25,60.36,125203.0,54.9668,55.1037,54.9668,55.0672,125203.0
2023-03-10 15:55:00,60.35,60.38,60.3,60.34,162843.0,55.0581,55.0854,55.0124,55.0489,162843.0
2023-03-13 09:30:00,58.31,58.42,58.11,58.18,266166.0,53.1969,53.2973,53.0145,53.0783,266166.0
2023-03-13 09:35:00,58.19,58.42,58.08,58.4,149468.0,53.0875,53.2973,52.9871,53.279,149468.0
2023-03-13 09:40:00,58.41,58.64,58.36,58.61,142557.0,53.2882,53.498,53.2426,53.4706,142557.0
2023-03-13 09:45:00,58.6,58.87,58.48,58.83,144989.0,53.4615,53.7078,53.352,53.6713,144989.0
2023-03-13 09:50:00,58.83,59.16,58.83,59.14,179737.0,53.6713,53.9724,53.6713,53.9542,179737.0
2023-03-13 09:55:00,59.13,59.47,59.1,59.38,142519.0,53.945,54.2552,53.9177,54.1731,142519.0
2023-03-13 10:00:00,59.38,59.51,59.33,59.43,169735.0,54.1731,54.2917,54.1275,54.2187,169735.0
2023-03-13 10:05:00,59.43,59.58,59.23,59.57,102214.0,54.2187,54.3556,54.0363,54.3465,102214.0
2023-03-13 10:10:00,59.58,59.69,59.47,59.56,81651.0,54.3556,54.4559,54.2552,54.3373,81651.0
2023-03-13 10:15:00,59.57,59.57,59.26,59.3,100893.0,54.3465,54.3465,54.0636,54.1001,100893.0
2023-03-13 10:20:00,59.3,59.46,59.24,59.41,92403.0,54.1001,54.2461,54.0454,54.2005,92403.0
2023-03-13 10:25:00,59.41,59.48,59.12,59.17,98678.0,54.2005,54.2643,53.9359,53.9815,98678.0
2023-03-13 10:30:00,59.18,59.67,59.18,59.67,125327.0,53.9907,54.4377,53.9907,54.4377,125327.0
2023-03-13 10:35:00,59.68,59.74,59.52,59.63,81369.0,54.4468,54.5015,54.3008,54.4012,81369.0
2023-03-13 10:40:00,59.65,59.78,59.54,59.77,57558.0,54.4194,54.538,54.3191,54.5289,57558.0
2023-03-13 10:45:00,59.77,59.92,59.76,59.82,78832.0,54.5289,54.6658,54.5198,54.5745,78832.0
2023-03-13 10:50:00,59.83,59.87,59.58,59.64,62590.0,54.5837,54.6201,54.3556,54.4103,62590.0
2023-03-13 10:55:00,59.67,60.02,59.65,60.02,77005.0,54.4377,54.757,54.4194,54.757,77005.0
2023-03-13 11:00:00,60.03,60.16,59.94,59.95,57420.0,54.7661,54.8847,54.684,54.6931,57420.0
2023-03-13 11:05:00,59.94,59.94,59.75,59.78,83731.0,54.684,54.684,54.5107,54.538,83731.0
2023-03-13 11:10:00,59.79,59.97,59.78,59.83,124161.0,54.5472,54.7114,54.538,54.5837,124161.0
2023-03-13 11:15:00,59.84,59.91,59.66,59.7,55847.0,54.5928,54.6566,54.4286,54.4651,55847.0
2023-03-13 11:20:00,59.72,59.94,59.71,59.8,71826.0,54.4833,54.684,54.4742,54.5563,71826.0
2023-03-13 11:25:00,59.81,59.97,59.8,59.92,62369.0,54.5654,54.7114,54.5563,54.6658,62369.0
2023-03-13 11:30:00,59.94,59.97,59.73,59.73,80833.0,54.684,54.7114,54.4924,54.4924,80833.0
2023-03-13 11:35:00,59.76,59.76,59.45,59.51,86527.0,54.5198,54.5198,54.237,54.2917,86527.0
2023-03-13 11:40:00,59.51,59.57,59.44,59.52,79343.0,54.2917,54.3465,54.2279,54.3008,79343.0
2023-03-13 11:45:00,59.52,59.67,59.41,59.61,56390.0,54.3008,54.4377,54.2005,54.3829,56390.0
2023-03-13 11:50:00,59.62,59.64,59.54,59.59,57871.0,54.3921,54.4103,54.3191,54.3647,57871.0
2023-03-13 11:55:00,59.56,59.82,59.53,59.81,46840.0,54.3373,54.5745,54.31,54.5654,46840.0
2023-03-13 12:00:00,59.82,59.91,59.63,59.67,77812.0,54.5745,54.6566,54.4012,54.4377,77812.0
2023-03-13 12:05:00,59.67,59.96,59.66,59.95,53252.0,54.4377,54.7023,54.4286,54.6931,53252.0
2023-03-13 12:10:00,59.94,59.95,59.7,59.71,45309.0,54.684,54.6931,54.4651,54.4742,45309.0
2023-03-13 12:15:00,59.71,59.8,59.63,59.65,44021.0,54.4742,54.5563,54.4012,54.4194,44021.0
2023-03-13 12:20:00,59.65,59.66,59.36,59.36,53007.0,54.4194,54.4286,54.1549,54.1549,53007.0
2023-03-13 12:25:00,59.36,59.43,59.26,59.34,56277.0,54.1549,54.2187,54.0636,54.1366,56277.0
2023-03-13 12:30:00,59.35,59.43,59.31,59.35,166433.0,54.1457,54.2187,54.1093,54.1457,166433.0
2023-03-13 12:35:00,59.35,59.48,59.34,59.45,85386.0,54.1457,54.2643,54.1366,54.237,85386.0
2023-03-13 12:40:00,59.44,59.62,59.44,59.48,35300.0,54.2279,54.3921,54.2279,54.2643,35300.0
2023-03-13 12:45:00,59.47,59.53,59.27,59.31,46300.0,54.2552,54.31,54.0728,54.1093,46300.0
2023-03-13 12:50:00,59.32,59.32,59.22,59.29,32473.0,54.1184,54.1184,54.0271,54.091,32473.0
2023-03-13 12:55:00,59.29,59.29,59.16,59.17,31449.0,54.091,54.091,53.9724,53.9815,31449.0
2023-03-13 13:00:00,59.18,59.18,59.02,59.09,42666.0,53.9907,53.9907,53.8447,53.9085,42666.0
2023-03-13 13:05:00,59.08,59.14,59.0,59.12,83675.0,53.8994,53.9542,53.8264,53.9359,83675.0
2023-03-13 13:10:00,59.12,59.18,59.09,59.18,84280.0,53.9359,53.9907,53.9085,53.9907,84280.0
2023-03-13 13:15:00,59.17,59.19,59.06,59.18,64813.0,53.9815,53.9998,53.8812,53.9907,64813.0
2023-03-13 13:20:00,59.19,59.2,59.08,59.08,28175.0,53.9998,54.0089,53.8994,53.8994,28175.0
2023-03-13 13:25:00,59.06,59.16,59.02,59.11,47680.0,53.8812,53.9724,53.8447,53.9268,47680.0
2023-03-13 13:30:00,59.1,59.14,59.07,59.11,26379.0,53.9177,53.9542,53.8903,53.9268,26379.0
2023-03-13 13:35:00,59.11,59.32,59.07,59.3,51763.0,53.9268,54.1184,53.8903,54.1001,51763.0
2023-03-13 13:40:00,59.3,59.36,59.26,59.34,40765.0,54.1001,54.1549,54.0636,54.1366,40765.0
2023-03-13 13:45:00,59.34,59.35,59.25,59.33,32042.0,54.1366,54.1457,54.0545,54.1275,32042.0
2023-03-13 13:50:00,59.33,59.45,59.32,59.36,29845.0,54.1275,54.237,54.1184,54.1549,29845.0
2023-03-13 13:55:00,59.36,59.39,59.3,59.33,79421.0,54.1549,54.1822,54.1001,54.1275,79421.0
2023-03-13 14:00:00,59.33,59.5,59.31,59.5,45317.0,54.1275,54.2826,54.1093,54.2826,45317.0
2023-03-13 14:05:00,59.5,59.53,59.39,59.39,28075.0,54.2826,54.31,54.1822,54.1822,28075.0
2023-03-13 14:10:00,59.39,59.43,59.3,59.41,46629.0,54.1822,54.2187,54.1001,54.2005,46629.0
2023-03-13 14:15:00,59.41,59.48,59.34,59.37,36562.0,54.2005,54.2643,54.1366,54.164,36562.0
2023-03-13 14:20:00,59.37,59.44,59.33,59.42,27197.0,54.164,54.2279,54.1275,54.2096,27197.0
2023-03-13 14:25:00,59.44,59.52,59.38,59.48,24339.0,54.2279,54.3008,54.1731,54.2643,24339.0
2023-03-13 14:30:00,59.49,59.51,59.45,59.46,28863.0,54.2735,54.2917,54.237,54.2461,28863.0
2023-03-13 14:35:00,59.47,59.47,59.25,59.29,32365.0,54.2552,54.2552,54.0545,54.091,32365.0
2023-03-13 14:40:00,59.31,59.46,59.29,59.44,34944.0,54.1093,54.2461,54.091,54.2279,34944.0
2023-03-13 14:45:00,59.44,59.46,59.38,59.4,27213.0,54.2279,54.2461,54.1731,54.1914,27213.0
2023-03-13 14:50:00,59.4,59.46,59.35,59.4,25421.0,54.1914,54.2461,54.1457,54.1914,25421.0
2023-03-13 14:55:00,59.41,59.45,59.38,59.44,23240.0,54.2005,54.237,54.1731,54.2279,23240.0
2023-03-13 15:00:00,59.43,59.44,59.28,59.29,29908.0,54.2187,54.2279,54.0819,54.091,29908.0
2023-03-13 15:05:00,59.29,59.39,59.26,59.28,39389.0,54.091,54.1822,54.0636,54.0819,39389.0
2023-03-13 15:10:00,59.28,59.34,59.27,59.3,37514.0,54.0819,54.1366,54.0728,54.1001,37514.0
2023-03-13 15:15:00,59.3,59.32,59.21,59.21,32312.0,54.1001,54.1184,54.018,54.018,32312.0
2023-03-13 15:20:00,59.22,59.23,59.06,59.07,46194.0,54.0271,54.0363,53.8812,53.8903,46194.0
2023-03-13 15:25:00,59.08,59.09,58.99,59.01,50483.0,53.8994,53.9085,53.8173,53.8356,50483.0
2023-03-13 15:30:00,59.02,59.17,59.01,59.16,60275.0,53.8447,53.9815,53.8356,53.9724,60275.0
2023-03-13 15:35:00,59.16,59.19,59.1,59.19,47025.0,53.9724,53.9998,53.9177,53.9998,47025.0
2023-03-13 15:40:00,59.19,59.34,59.16,59.29,81390.0,53.9998,54.1366,53.9724,54.091,81390.0
2023-03-13 15:45:00,59.28,59.29,59.15,59.21,68743.0,54.0819,54.091,53.9633,54.018,68743.0
2023-03-13 15:50:00,59.2,59.22,59.12,59.18,122824.0,54.0089,54.0271,53.9359,53.9907,122824.0
2023-03-13 15:55:00,59.18,59.18,59.07,59.11,124859.0,53.9907,53.9907,53.8903,53.9268,124859.0
2023-03-14 09:30:00,59.39,59.41,59.17,59.41,139541.0,54.1822,54.2005,53.9815,54.2005,139541.0
2023-03-14 09:35:00,59.44,59.76,59.43,59.6,43839.0,54.2279,54.5198,54.2187,54.3738,43839.0
2023-03-14 09:40:00,59.62,59.73,59.57,59.59,48471.0,54.3921,54.4924,54.3465,54.3647,48471.0
2023-03-14 09:45:00,59.6,59.81,59.57,59.69,58661.0,54.3738,54.5654,54.3465,54.4559,58661.0
2023-03-14 09:50:00,59.7,59.74,59.62,59.73,89528.0,54.4651,54.5015,54.3921,54.4924,89528.0
2023-03-14 09:55:00,59.72,59.91,59.7,59.87,61086.0,54.4833,54.6566,54.4651,54.6201,61086.0
2023-03-14 10:00:00,59.88,59.97,59.76,59.96,81385.0,54.6293,54.7114,54.5198,54.7023,81385.0
2023-03-14 10:05:00,59.95,60.0,59.9,59.98,55165.0,54.6931,54.7387,54.6475,54.7205,55165.0
2023-03-14 10:10:00,59.97,59.97,59.75,59.82,37497.0,54.7114,54.7114,54.5107,54.5745,37497.0
2023-03-14 10:15:00,59.82,59.94,59.79,59.91,57618.0,54.5745,54.684,54.5472,54.6566,57618.0
2023-03-14 10:20:00,59.89,60.04,59.88,59.95,45507.0,54.6384,54.7752,54.6293,54.6931,45507.0
2023-03-14 10:25:00,59.95,59.99,59.91,59.99,32099.0,54.6931,54.7296,54.6566,54.7296,32099.0
2023-03-14 10:30:00,59.99,60.01,59.78,59.86,26554.0,54.7296,54.7479,54.538,54.611,26554.0
2023-03-14 10:35:00,59.85,59.96,59.83,59.92,29877.0,54.6019,54.7023,54.5837,54.6658,29877.0
2023-03-14 10:40:00,59.94,59.99,59.86,59.88,39190.0,54.684,54.7296,54.611,54.6293,39190.0
2023-03-14 10:45:00,59.88,60.01,59.84,59.96,41185.0,54.6293,54.7479,54.5928,54.7023,41185.0
2023-03-14 10:50:00,59.97,59.97,59.86,59.87,30465.0,54.7114,54.7114,54.611,54.6201,30465.0
2023-03-14 10:55:00,59.85,59.87,59.67,59.68,47889.0,54.6019,54.6201,54.4377,54.4468,47889.0
2023-03-14 11:00:00,59.68,59.79,59.67,59.77,21606.0,54.4468,54.5472,54.4377,54.5289,21606.0
2023-03-14 11:05:00,59.78,59.93,59.74,59.91,20727.0,54.538,54.6749,54.5015,54.6566,20727.0
2023-03-14 11:10:00,59.93,60.12,59.92,60.11,48672.0,54.6749,54.8482,54.6658,54.8391,48672.0
2023-03-14 11:15:00,60.1,60.22,60.1,60.2,46537.0,54.83,54.9395,54.83,54.9212,46537.0
2023-03-14 11:20:00,60.2,60.26,60.18,60.23,21490.0,54.9212,54.976,54.903,54.9486,21490.0
2023-03-14 11:25:00,60.24,60.31,60.2,60.26,22835.0,54.9577,55.0216,54.9212,54.976,22835.0
2023-03-14 11:30:00,60.25,60.36,60.24,60.28,51782.0,54.9668,55.0672,54.9577,54.9942,51782.0
2023-03-14 11:35:00,60.28,60.33,60.25,60.32,35838.0,54.9942,55.0398,54.9668,55.0307,35838.0
2023-03-14 11:40:00,60.32,60.33,60.25,60.28,64638.0,55.0307,55.0398,54.9668,54.9942,64638.0
2023-03-14 11:45:00,60.27,60.27,60.16,60.22,55395.0,54.9851,54.9851,54.8847,54.9395,55395.0
2023-03-14 11:50:00,60.23,60.38,60.21,60.38,19229.0,54.9486,55.0854,54.9303,55.0854,19229.0
2023-03-14 11:55:00,60.38,60.38,60.25,60.27,41082.0,55.0854,55.0854,54.9668,54.9851,41082.0
2023-03-14 12:00:00,60.28,60.32,60.23,60.23,48173.0,54.9942,55.0307,54.9486,54.9486,48173.0
2023-03-14 12:05:00,60.25,60.26,60.14,60.23,30608.0,54.9668,54.976,54.8665,54.9486,30608.0
2023-03-14 12:10:00,60.23,60.26,60.2,60.25,29551.0,54.9486,54.976,54.9212,54.9668,29551.0
2023-03-14 12:15:00,60.25,60.25,60.15,60.17,47933.0,54.9668,54.9668,54.8756,54.8938,47933.0
2023-03-14 12:20:00,60.16,60.17,60.03,60.03,47654.0,54.8847,54.8938,54.7661,54.7661,47654.0
2023-03-14 12:25:00,60.04,60.04,59.95,59.96,42977.0,54.7752,54.7752,54.6931,54.7023,42977.0
2023-03-14 12:30:00,59.95,60.2,59.94,60.15,87596.0,54.6931,54.9212,54.684,54.8756,87596.0
2023-03-14 12:35:00,60.17,60.17,60.04,60.04,26135.0,54.8938,54.8938,54.7752,54.7752,26135.0
2023-03-14 12:40:00,60.03,60.03,59.93,59.98,16083.0,54.7661,54.7661,54.6749,54.7205,16083.0
2023-03-14 12:45:00,59.99,60.04,59.94,60.04,14291.0,54.7296,54.7752,54.684,54.7752,14291.0
2023-03-14 12:50:00,60.03,60.04,59.93,59.96,19789.0,54.7661,54.7752,54.6749,54.7023,19789.0
2023-03-14 12:55:00,59.96,60.0,59.92,59.98,10617.0,54.7023,54.7387,54.6658,54.7205,10617.0
2023-03-14 13:00:00,59.99,60.06,59.99,59.99,13610.0,54.7296,54.7935,54.7296,54.7296,13610.0
2023-03-14 13:05:00,59.98,60.0,59.94,59.95,19099.0,54.7205,54.7387,54.684,54.6931,19099.0
2023-03-14 13:10:00,59.94,59.95,59.89,59.91,9686.0,54.684,54.6931,54.6384,54.6566,9686.0
2023-03-14 13:15:00,59.9,59.92,59.76,59.78,22976.0,54.6475,54.6658,54.5198,54.538,22976.0
2023-03-14 13:20:00,59.77,59.82,59.69,59.8,17399.0,54.5289,54.5745,54.4559,54.5563,17399.0
2023-03-14 13:25:00,59.79,59.82,59.74,59.81,50079.0,54.5472,54.5745,54.5015,54.5654,50079.0
2023-03-14 13:30:00,59.8,59.85,59.75,59.79,18224.0,54.5563,54.6019,54.5107,54.5472,18224.0
2023-03-14 13:35:00,59.79,59.91,59.78,59.9,14352.0,54.5472,54.6566,54.538,54.6475,14352.0
2023-03-14 13:40:00,59.9,59.93,59.77,59.77,18699.0,54.6475,54.6749,54.5289,54.5289,18699.0
2023-03-14 13:45:00,59.78,59.87,59.78,59.82,15106.0,54.538,54.6201,54.538,54.5745,15106.0
2023-03-14 13:50:00,59.82,59.82,59.75,59.79,18525.0,54.5745,54.5745,54.5107,54.5472,18525.0
2023-03-14 13:55:00,59.79,59.8,59.71,59.74,9531.0,54.5472,54.5563,54.4742,54.5015,9531.0
2023-03-14 14:00:00,59.76,59.77,59.63,59.67,14759.0,54.5198,54.5289,54.4012,54.4377,14759.0
2023-03-14 14:05:00,59.66,59.67,59.58,59.66,14600.0,54.4286,54.4377,54.3556,54.4286,14600.0
2023-03-14 14:10:00,59.66,59.73,59.66,59.68,15231.0,54.4286,54.4924,54.4286,54.4468,15231.0
2023-03-14 14:15:00,59.68,59.68,59.6,59.62,17799.0,54.4468,54.4468,54.3738,54.3921,17799.0
2023-03-14 14:20:00,59.62,59.64,59.57,59.6,17942.0,54.3921,54.4103,54.3465,54.3738,17942.0
2023-03-14 14:25:00,59.59,59.65,59.59,59.62,14996.0,54.3647,54.4194,54.3647,54.3921,14996.0
2023-03-14 14:30:00,59.63,59.67,59.59,59.63,35448.0,54.4012,54.4377,54.3647,54.4012,35448.0
2023-03-14 14:35:00,59.63,59.64,59.59,59.59,23402.0,54.4012,54.4103,54.3647,54.3647,23402.0
2023-03-14 14:40:00,59.59,59.6,59.51,59.51,19050.0,54.3647,54.3738,54.2917,54.2917,19050.0
2023-03-14 14:45:00,59.5,59.55,59.45,59.48,34611.0,54.2826,54.3282,54.237,54.2643,34611.0
2023-03-14 14:50:00,59.47,59.5,59.43,59.43,22831.0,54.2552,54.2826,54.2187,54.2187,22831.0
2023-03-14 14:55:00,59.42,59.43,59.27,59.28,37418.0,54.2096,54.2187,54.0728,54.0819,37418.0
2023-03-14 15:00:00,59.28,59.29,59.1,59.11,119908.0,54.0819,54.091,53.9177,53.9268,119908.0
2023-03-14 15:05:00,59.11,59.12,58.96,58.98,78557.0,53.9268,53.9359,53.7899,53.8082,78557.0
2023-03-14 15:10:00,58.98,58.99,58.83,58.95,132071.0,53.8082,53.8173,53.6713,53.7808,132071.0
2023-03-14 15:15:00,58.94,59.13,58.87,59.12,144010.0,53.7717,53.945,53.7078,53.9359,144010.0
2023-03-14 15:20:00,59.14,59.16,59.1,59.12,50646.0,53.9542,53.9724,53.9177,53.9359,50646.0
2023-03-14 15:25:00,59.12,59.22,59.02,59.22,147766.0,53.9359,54.0271,53.8447,54.0271,147766.0
2023-03-14 15:30:00,59.22,59.3,59.17,59.25,90778.0,54.0271,54.1001,53.9815,54.0545,90778.0
2023-03-14 15:35:00,59.25,59.32,59.21,59.29,148726.0,54.0545,54.1184,54.018,54.091,148726.0
2023-03-14 15:40:00,59.29,59.31,59.22,59.29,104234.0,54.091,54.1093,54.0271,54.091,104234.0
2023-03-14 15:45:00,59.3,59.34,59.24,59.26,103991.0,54.1001,54.1366,54.0454,54.0636,103991.0
2023-03-14 15:50:00,59.26,59.35,59.22,59.28,255533.0,54.0636,54.1457,54.0271,54.0819,255533.0
2023-03-14 15:55:00,59.28,59.49,59.27,59.39,271028.0,54.0819,54.2735,54.0728,54.1822,271028.0
2023-03-15 09:30:00,55.57,55.64,55.19,55.47,560311.0,50.6972,50.7611,50.3505,50.606,560311.0
2023-03-15 09:35:00,55.47,55.86,55.41,55.83,229493.0,50.606,50.9618,50.5512,50.9344,229493.0
2023-03-15 09:40:00,55.83,55.98,55.78,55.89,269818.0,50.9344,51.0713,50.8888,50.9891,269818.0
2023-03-15 09:45:00,55.89,56.02,55.66,55.77,285752.0,50.9891,51.1077,50.7793,50.8797,285752.0
2023-03-15 09:50:00,55.77,55.77,55.2,55.22,119704.0,50.8797,50.8797,50.3596,50.3779,119704.0
2023-03-15 09:55:00,55.22,55.22,55.0,55.15,145720.0,50.3779,50.3779,50.1772,50.314,145720.0
2023-03-15 10:00:00,55.14,55.18,54.92,55.08,142830.0,50.3049,50.3414,50.1042,50.2502,142830.0
2023-03-15 10:05:00,55.07,55.53,54.96,55.53,176161.0,50.241,50.6607,50.1407,50.6607,176161.0
2023-03-15 10:10:00,55.56,55.81,55.55,55.68,178553.0,50.6881,50.9162,50.679,50.7976,178553.0
2023-03-15 10:15:00,55.69,55.73,55.46,55.59,99909.0,50.8067,50.8432,50.5969,50.7155,99909.0
2023-03-15 10:20:00,55.59,55.6,55.43,55.53,123070.0,50.7155,50.7246,50.5695,50.6607,123070.0
2023-03-15 10:25:00,55.53,55.67,55.48,55.62,120643.0,50.6607,50.7884,50.6151,50.7428,120643.0
2023-03-15 10:30:00,55.63,55.93,55.61,55.72,155819.0,50.7519,51.0256,50.7337,50.8341,155819.0
2023-03-15 10:35:00,55.71,55.76,55.57,55.57,112641.0,50.8249,50.8705,50.6972,50.6972,112641.0
2023-03-15 10:40:00,55.57,55.69,55.55,55.57,106891.0,50.6972,50.8067,50.679,50.6972,106891.0
2023-03-15 10:45:00,55.56,55.64,55.48,55.57,75326.0,50.6881,50.7611,50.6151,50.6972,75326.0
2023-03-15 10:50:00,55.58,55.6,55.41,55.41,80680.0,50.7063,50.7246,50.5512,50.5512,80680.0
2023-03-15 10:55:00,55.42,55.51,55.4,55.5,79396.0,50.5604,50.6425,50.5421,50.6333,79396.0
2023-03-15 11:00:00,55.49,55.7,55.49,55.66,98657.0,50.6242,50.8158,50.6242,50.7793,98657.0
2023-03-15 11:05:00,55.66,55.81,55.59,55.72,83187.0,50.7793,50.9162,50.7155,50.8341,83187.0
2023-03-15 11:10:00,55.71,55.86,55.71,55.86,42645.0,50.8249,50.9618,50.8249,50.9618,42645.0
2023-03-15 11:15:00,55.87,55.9,55.72,55.75,137238.0,50.9709,50.9983,50.8341,50.8614,137238.0
2023-03-15 11:20:00,55.75,55.76,55.38,55.45,153143.0,50.8614,50.8705,50.5239,50.5877,153143.0
2023-03-15 11:25:00,55.45,55.54,55.43,55.45,56617.0,50.5877,50.6698,50.5695,50.5877,56617.0
2023-03-15 11:30:00,55.44,55.47,55.31,55.32,86268.0,50.5786,50.606,50.46,50.4691,86268.0
2023-03-15 11:35:00,55.31,55.32,55.1,55.2,101876.0,50.46,50.4691,50.2684,50.3596,101876.0
2023-03-15 11:40:00,55.21,55.33,55.16,55.17,102383.0,50.3688,50.4783,50.3232,50.3323,102383.0
2023-03-15 11:45:00,55.17,55.36,55.17,55.27,60830.0,50.3323,50.5056,50.3323,50.4235,60830.0
2023-03-15 11:50:00,55.28,55.29,55.06,55.07,143259.0,50.4326,50.4418,50.2319,50.241,143259.0
2023-03-15 11:55:00,55.07,55.14,55.03,55.06,73161.0,50.241,50.3049,50.2046,50.2319,73161.0
2023-03-15 12:00:00,55.06,55.21,55.04,55.05,145612.0,50.2319,50.3688,50.2137,50.2228,145612.0
2023-03-15 12:05:00,55.05,55.07,54.88,54.96,140286.0,50.2228,50.241,50.0677,50.1407,140286.0
2023-03-15 12:10:00,54.95,54.97,54.78,54.85,149867.0,50.1316,50.1498,49.9765,50.0403,149867.0
2023-03-15 12:15:00,54.85,54.92,54.72,54.74,190377.0,50.0403,50.1042,49.9217,49.94,190377.0
2023-03-15 12:20:00,54.73,54.73,54.51,54.55,124836.0,49.9309,49.9309,49.7302,49.7666,124836.0
2023-03-15 12:25:00,54.55,54.69,54.52,54.66,246089.0,49.7666,49.8944,49.7393,49.867,246089.0
2023-03-15 12:30:00,54.66,54.77,54.58,54.59,276946.0,49.867,49.9674,49.794,49.8031,276946.0
2023-03-15 12:35:00,54.59,54.71,54.56,54.69,158959.0,49.8031,49.9126,49.7758,49.8944,158959.0
2023-03-15 12:40:00,54.69,54.69,54.55,54.61,74669.0,49.8944,49.8944,49.7666,49.8214,74669.0
2023-03-15 12:45:00,54.6,54.75,54.58,54.74,112344.0,49.8123,49.9491,49.794,49.94,112344.0
2023-03-15 12:50:00,54.74,54.75,54.54,54.57,92220.0,49.94,49.9491,49.7575,49.7849,92220.0
2023-03-15 12:55:00,54.57,54.66,54.52,54.65,86981.0,49.7849,49.867,49.7393,49.8579,86981.0
2023-03-15 13:00:00,54.66,54.74,54.65,54.74,59090.0,49.867,49.94,49.8579,49.94,59090.0
2023-03-15 13:05:00,54.75,54.96,54.75,54.9,85071.0,49.9491,50.1407,49.9491,50.086,85071.0
2023-03-15 13:10:00,54.92,55.13,54.91,55.13,55251.0,50.1042,50.2958,50.0951,50.2958,55251.0
2023-03-15 13:15:00,55.14,55.24,55.09,55.16,112766.0,50.3049,50.3961,50.2593,50.3232,112766.0
2023-03-15 13:20:00,55.16,55.21,55.13,55.15,43808.0,50.3232,50.3688,50.2958,50.314,43808.0
2023-03-15 13:25:00,55.16,55.18,55.03,55.04,54810.0,50.3232,50.3414,50.2046,50.2137,54810.0
2023-03-15 13:30:00,55.04,55.08,54.96,55.08,95249.0,50.2137,50.2502,50.1407,50.2502,95249.0
2023-03-15 13:35:00,55.09,55.11,55.03,55.08,55909.0,50.2593,50.2775,50.2046,50.2502,55909.0
2023-03-15 13:40:00,55.09,55.14,55.01,55.07,104442.0,50.2593,50.3049,50.1863,50.241,104442.0
2023-03-15 13:45:00,55.05,55.15,55.03,55.13,54910.0,50.2228,50.314,50.2046,50.2958,54910.0
2023-03-15 13:50:00,55.12,55.18,55.05,55.18,76858.0,50.2867,50.3414,50.2228,50.3414,76858.0
2023-03-15 13:55:00,55.17,55.26,55.07,55.15,59267.0,50.3323,50.4144,50.241,50.314,59267.0
2023-03-15 14:00:00,55.14,55.15,54.96,54.97,57344.0,50.3049,50.314,50.1407,50.1498,57344.0
2023-03-15 14:05:00,54.97,55.02,54.91,54.98,107506.0,50.1498,50.1954,50.0951,50.1589,107506.0
2023-03-15 14:10:00,54.97,55.02,54.95,54.98,39622.0,50.1498,50.1954,50.1316,50.1589,39622.0
2023-03-15 14:15:00,54.98,55.09,54.95,55.06,70774.0,50.1589,50.2593,50.1316,50.2319,70774.0
2023-03-15 14:20:00,55.05,55.16,55.01,55.13,37394.0,50.2228,50.3232,50.1863,50.2958,37394.0
2023-03-15 14:25:00,55.14,55.4,55.11,55.34,109692.0,50.3049,50.5421,50.2775,50.4874,109692.0
2023-03-15 14:30:00,55.35,55.43,55.25,55.38,79622.0,50.4965,50.5695,50.4053,50.5239,79622.0
2023-03-15 14:35:00,55.4,55.62,55.33,55.6,85194.0,50.5421,50.7428,50.4783,50.7246,85194.0
2023-03-15 14:40:00,55.59,55.71,55.53,55.57,67789.0,50.7155,50.8249,50.6607,50.6972,67789.0
2023-03-15 14:45:00,55.55,55.6,55.5,55.56,54253.0,50.679,50.7246,50.6333,50.6881,54253.0
2023-03-15 14:50:00,55.56,55.65,55.46,55.62,104055.0,50.6881,50.7702,50.5969,50.7428,104055.0
2023-03-15 14:55:00,55.61,55.67,55.52,55.58,58383.0,50.7337,50.7884,50.6516,50.7063,58383.0
2023-03-15 15:00:00,55.59,55.7,55.57,55.61,41328.0,50.7155,50.8158,50.6972,50.7337,41328.0
2023-03-15 15:05:00,55.59,55.66,55.48,55.49,79105.0,50.7155,50.7793,50.6151,50.6242,79105.0
2023-03-15 15:10:00,55.49,55.54,55.4,55.41,54875.0,50.6242,50.6698,50.5421,50.5512,54875.0
2023-03-15 15:15:00,55.42,55.46,55.37,55.38,77522.0,50.5604,50.5969,50.5147,50.5239,77522.0
2023-03-15 15:20:00,55.37,55.5,55.35,55.47,78588.0,50.5147,50.6333,50.4965,50.606,78588.0
2023-03-15 15:25:00,55.47,55.51,55.42,55.49,46122.0,50.606,50.6425,50.5604,50.6242,46122.0
2023-03-15 15:30:00,55.49,55.54,55.44,55.49,94968.0,50.6242,50.6698,50.5786,50.6242,94968.0
2023-03-15 15:35:00,55.5,55.5,55.36,55.37,118328.0,50.6333,50.6333,50.5056,50.5147,118328.0
2023-03-15 15:40:00,55.36,55.42,55.29,55.33,105153.0,50.5056,50.5604,50.4418,50.4783,105153.0
2023-03-15 15:45:00,55.33,55.4,55.23,55.27,169149.0,50.4783,50.5421,50.387,50.4235,169149.0
2023-03-15 15:50:00,55.26,55.28,55.15,55.19,192355.0,50.4144,50.4326,50.314,50.3505,192355.0
2023-03-15 15:55:00,55.18,55.56,55.17,55.55,535543.0,50.3414,50.6881,50.3323,50.679,535543.0
2023-03-16 09:30:00,53.06,53.14,52.86,53.13,489960.0,48.4073,48.4803,48.2248,48.4712,489960.0
2023-03-16 09:35:00,53.11,53.18,52.71,52.72,246125.0,48.4529,48.5168,48.088,48.0971,246125.0
2023-03-16 09:40:00,52.72,53.03,52.72,52.93,221883.0,48.0971,48.3799,48.0971,48.2887,221883.0
2023-03-16 09:45:00,52.94,53.11,52.94,52.99,202349.0,48.2978,48.4529,48.2978,48.3434,202349.0
2023-03-16 09:50:00,52.98,53.19,52.86,53.06,233094.0,48.3343,48.5259,48.2248,48.4073,233094.0
2023-03-16 09:55:00,53.06,53.61,53.06,53.58,239733.0,48.4073,48.9091,48.4073,48.8817,239733.0
2023-03-16 10:00:00,53.6,53.61,53.08,53.09,248370.0,48.8999,48.9091,48.4255,48.4347,248370.0
2023-03-16 10:05:00,53.09,53.09,52.73,52.75,248593.0,48.4347,48.4347,48.1062,48.1245,248593.0
2023-03-16 10:10:00,52.75,52.86,52.71,52.77,172468.0,48.1245,48.2248,48.088,48.1427,172468.0
2023-03-16 10:15:00,52.76,52.79,52.47,52.48,256462.0,48.1336,48.161,47.869,47.8782,256462.0
2023-03-16 10:20:00,52.48,52.71,52.47,52.61,173587.0,47.8782,48.088,47.869,47.9968,173587.0
2023-03-16 10:25:00,52.62,52.78,52.53,52.69,203298.0,48.0059,48.1519,47.9238,48.0697,203298.0
2023-03-16 10:30:00,52.7,52.85,52.67,52.82,110725.0,48.0789,48.2157,48.0515,48.1883,110725.0
2023-03-16 10:35:00,52.83,53.01,52.75,52.99,108113.0,48.1975,48.3617,48.1245,48.3434,108113.0
2023-03-16 10:40:00,52.98,53.06,52.85,52.94,110424.0,48.3343,48.4073,48.2157,48.2978,110424.0
2023-03-16 10:45:00,52.94,53.4,52.94,53.3,103279.0,48.2978,48.7175,48.2978,48.6263,103279.0
2023-03-16 10:50:00,53.31,53.55,53.26,53.51,82918.0,48.6354,48.8543,48.5898,48.8178,82918.0
2023-03-16 10:55:00,53.53,53.86,53.49,53.76,155986.0,48.8361,49.1372,48.7996,49.0459,155986.0
2023-03-16 11:00:00,53.76,53.88,53.67,53.72,187981.0,49.0459,49.1554,48.9638,49.0094,187981.0
2023-03-16 11:05:00,53.72,54.07,53.71,53.96,171651.0,49.0094,49.3287,49.0003,49.2284,171651.0
2023-03-16 11:10:00,53.96,54.05,53.77,53.85,85017.0,49.2284,49.3105,49.055,49.128,85017.0
2023-03-16 11:15:00,53.85,53.93,53.81,53.84,72110.0,49.128,49.201,49.0915,49.1189,72110.0
2023-03-16 11:20:00,53.84,53.92,53.78,53.85,127358.0,49.1189,49.1919,49.0642,49.128,127358.0
2023-03-16 11:25:00,53.83,54.01,53.78,53.81,106948.0,49.1098,49.274,49.0642,49.0915,106948.0
2023-03-16 11:30:00,53.82,53.84,53.52,53.54,79077.0,49.1007,49.1189,48.827,48.8452,79077.0
2023-03-16 11:35:00,53.53,53.54,53.38,53.48,68280.0,48.8361,48.8452,48.6992,48.7905,68280.0
2023-03-16 11:40:00,53.48,53.68,53.48,53.66,174338.0,48.7905,48.9729,48.7905,48.9547,174338.0
2023-03-16 11:45:00,53.65,53.8,53.63,53.8,62553.0,48.9456,49.0824,48.9273,49.0824,62553.0
2023-03-16 11:50:00,53.8,53.91,53.72,53.86,69188.0,49.0824,49.1828,49.0094,49.1372,69188.0
2023-03-16 11:55:00,53.86,53.95,53.82,53.88,86639.0,49.1372,49.2193,49.1007,49.1554,86639.0
2023-03-16 12:00:00,53.89,53.92,53.82,53.87,67732.0,49.1645,49.1919,49.1007,49.1463,67732.0
2023-03-16 12:05:00,53.89,53.89,53.79,53.8,77818.0,49.1645,49.1645,49.0733,49.0824,77818.0
2023-03-16 12:10:00,53.8,53.82,53.6,53.62,138203.0,49.0824,49.1007,48.8999,48.9182,138203.0
2023-03-16 12:15:00,53.62,53.78,53.56,53.78,121012.0,48.9182,49.0642,48.8635,49.0642,121012.0
2023-03-16 12:20:00,53.77,53.86,53.66,53.67,240274.0,49.055,49.1372,48.9547,48.9638,240274.0
2023-03-16 12:25:00,53.67,53.82,53.65,53.82,102572.0,48.9638,49.1007,48.9456,49.1007,102572.0
2023-03-16 12:30:00,53.82,53.93,53.79,53.8,211271.0,49.1007,49.201,49.0733,49.0824,211271.0
2023-03-16 12:35:00,53.8,53.84,53.7,53.82,143878.0,49.0824,49.1189,48.9912,49.1007,143878.0
2023-03-16 12:40:00,53.82,53.88,53.78,53.87,66243.0,49.1007,49.1554,49.0642,49.1463,66243.0
2023-03-16 12:45:00,53.87,53.99,53.83,53.98,69025.0,49.1463,49.2558,49.1098,49.2466,69025.0
2023-03-16 12:50:00,53.99,54.2,53.98,54.08,149811.0,49.2558,49.4473,49.2466,49.3379,149811.0
2023-03-16 12:55:00,54.08,54.27,54.05,54.27,117332.0,49.3379,49.5112,49.3105,49.5112,117332.0
2023-03-16 13:00:00,54.27,54.41,54.26,54.38,182564.0,49.5112,49.6389,49.5021,49.6116,182564.0
2023-03-16 13:05:00,54.38,54.59,54.36,54.45,237171.0,49.6116,49.8031,49.5933,49.6754,237171.0
2023-03-16 13:10:00,54.46,54.53,54.42,54.45,102165.0,49.6845,49.7484,49.648,49.6754,102165.0
2023-03-16 13:15:00,54.47,54.48,54.34,54.41,103423.0,49.6937,49.7028,49.5751,49.6389,103423.0
2023-03-16 13:20:00,54.41,54.45,54.36,54.44,89000.0,49.6389,49.6754,49.5933,49.6663,89000.0
2023-03-16 13:25:00,54.43,54.48,54.36,54.43,57056.0,49.6572,49.7028,49.5933,49.6572,57056.0
2023-03-16 13:30:00,54.43,54.44,54.31,54.37,80615.0,49.6572,49.6663,49.5477,49.6024,80615.0
2023-03-16 13:35:00,54.38,54.47,54.36,54.47,92186.0,49.6116,49.6937,49.5933,49.6937,92186.0
2023-03-16 13:40:00,54.47,54.56,54.45,54.51,66466.0,49.6937,49.7758,49.6754,49.7302,66466.0
2023-03-16 13:45:00,54.51,54.53,54.43,54.51,73349.0,49.7302,49.7484,49.6572,49.7302,73349.0
2023-03-16 13:50:00,54.51,54.55,54.43,54.51,60791.0,49.7302,49.7666,49.6572,49.7302,60791.0
2023-03-16 13:55:00,54.5,54.54,54.47,54.52,58027.0,49.721,49.7575,49.6937,49.7393,58027.0
2023-03-16 14:00:00,54.52,54.52,54.42,54.42,83840.0,49.7393,49.7393,49.648,49.648,83840.0
2023-03-16 14:05:00,54.42,54.42,54.24,54.32,84990.0,49.648,49.648,49.4838,49.5568,84990.0
2023-03-16 14:10:00,54.32,54.33,54.23,54.25,74102.0,49.5568,49.5659,49.4747,49.493,74102.0
2023-03-16 14:15:00,54.25,54.28,54.21,54.26,117200.0,49.493,49.5203,49.4565,49.5021,117200.0
2023-03-16 14:20:00,54.27,54.32,54.24,54.3,59212.0,49.5112,49.5568,49.4838,49.5386,59212.0
2023-03-16 14:25:00,54.3,54.36,54.27,54.36,63402.0,49.5386,49.5933,49.5112,49.5933,63402.0
2023-03-16 14:30:00,54.35,54.4,54.27,54.31,110852.0,49.5842,49.6298,49.5112,49.5477,110852.0
2023-03-16 14:35:00,54.31,54.4,54.31,54.37,69018.0,49.5477,49.6298,49.5477,49.6024,69018.0
2023-03-16 14:40:00,54.37,54.47,54.36,54.45,56941.0,49.6024,49.6937,49.5933,49.6754,56941.0
2023-03-16 14:45:00,54.45,54.45,54.38,54.41,38530.0,49.6754,49.6754,49.6116,49.6389,38530.0
2023-03-16 14:50:00,54.41,54.43,54.39,54.41,36808.0,49.6389,49.6572,49.6207,49.6389,36808.0
2023-03-16 14:55:00,54.41,54.45,54.4,54.44,47168.0,49.6389,49.6754,49.6298,49.6663,47168.0
2023-03-16 15:00:00,54.44,54.53,54.44,54.5,43001.0,49.6663,49.7484,49.6663,49.721,43001.0
2023-03-16 15:05:00,54.5,54.53,54.45,54.47,65463.0,49.721,49.7484,49.6754,49.6937,65463.0
2023-03-16 15:10:00,54.47,54.48,54.42,54.42,60130.0,49.6937,49.7028,49.648,49.648,60130.0
2023-03-16 15:15:00,54.41,54.42,54.31,54.36,79406.0,49.6389,49.648,49.5477,49.5933,79406.0
2023-03-16 15:20:00,54.36,54.46,54.36,54.45,65962.0,49.5933,49.6845,49.5933,49.6754,65962.0
2023-03-16 15:25:00,54.44,54.5,54.4,54.47,70809.0,49.6663,49.721,49.6298,49.6937,70809.0
2023-03-16 15:30:00,54.47,54.54,54.45,54.48,112214.0,49.6937,49.7575,49.6754,49.7028,112214.0
2023-03-16 15:35:00,54.48,54.55,54.42,54.55,85810.0,49.7028,49.7666,49.648,49.7666,85810.0
2023-03-16 15:40:00,54.55,54.71,54.53,54.7,114071.0,49.7666,49.9126,49.7484,49.9035,114071.0
2023-03-16 15:45:00,54.69,54.7,54.6,54.66,207177.0,49.8944,49.9035,49.8123,49.867,207177.0
2023-03-16 15:50:00,54.65,54.7,54.61,54.68,257087.0,49.8579,49.9035,49.8214,49.8852,257087.0
2023-03-16 15:55:00,54.67,54.68,54.54,54.63,432051.0,49.8761,49.8852,49.7575,49.8396,432051.0
2023-03-17 09:30:00,54.55,54.7,54.14,54.16,197746.0,49.7666,49.9035,49.3926,49.4108,197746.0
2023-03-17 09:35:00,54.15,54.48,54.09,54.36,121613.0,49.4017,49.7028,49.347,49.5933,121613.0
2023-03-17 09:40:00,54.35,54.43,54.15,54.33,128261.0,49.5842,49.6572,49.4017,49.5659,128261.0
2023-03-17 09:45:00,54.3,54.31,54.09,54.12,97261.0,49.5386,49.5477,49.347,49.3744,97261.0
2023-03-17 09:50:00,54.14,54.43,54.14,54.42,99441.0,49.3926,49.6572,49.3926,49.648,99441.0
2023-03-17 09:55:00,54.42,54.45,54.28,54.3,104152.0,49.648,49.6754,49.5203,49.5386,104152.0
2023-03-17 10:00:00,54.33,54.69,54.33,54.67,139657.0,49.5659,49.8944,49.5659,49.8761,139657.0
2023-03-17 10:05:00,54.67,54.71,54.27,54.29,105939.0,49.8761,49.9126,49.5112,49.5294,105939.0
2023-03-17 10:10:00,54.28,54.42,54.21,54.39,62847.0,49.5203,49.648,49.4565,49.6207,62847.0
2023-03-17 10:15:00,54.4,54.47,54.19,54.23,167467.0,49.6298,49.6937,49.4382,49.4747,167467.0
2023-03-17 10:20:00,54.23,54.27,53.98,54.0,139309.0,49.4747,49.5112,49.2466,49.2649,139309.0
2023-03-17 10:25:00,54.0,54.07,53.92,54.0,69634.0,49.2649,49.3287,49.1919,49.2649,69634.0
2023-03-17 10:30:00,54.0,54.06,53.9,54.04,89229.0,49.2649,49.3196,49.1736,49.3014,89229.0
2023-03-17 10:35:00,54.03,54.17,53.93,54.13,297495.0,49.2922,49.42,49.201,49.3835,297495.0
2023-03-17 10:40:00,54.13,54.21,54.07,54.09,275842.0,49.3835,49.4565,49.3287,49.347,275842.0
2023-03-17 10:45:00,54.1,54.3,54.08,54.29,196306.0,49.3561,49.5386,49.3379,49.5294,196306.0
2023-03-17 10:50:00,54.28,54.29,54.09,54.12,69398.0,49.5203,49.5294,49.347,49.3744,69398.0
2023-03-17 10:55:00,54.12,54.13,53.97,53.98,195936.0,49.3744,49.3835,49.2375,49.2466,195936.0
2023-03-17 11:00:00,53.97,54.02,53.71,53.79,76270.0,49.2375,49.2831,49.0003,49.0733,76270.0
2023-03-17 11:05:00,53.8,54.02,53.75,53.98,115034.0,49.0824,49.2831,49.0368,49.2466,115034.0
2023-03-17 11:10:00,53.95,54.08,53.93,54.07,39081.0,49.2193,49.3379,49.201,49.3287,39081.0
2023-03-17 11:15:00,54.07,54.16,54.02,54.06,42609.0,49.3287,49.4108,49.2831,49.3196,42609.0
2023-03-17 11:20:00,54.07,54.11,53.98,54.0,38293.0,49.3287,49.3652,49.2466,49.2649,38293.0
2023-03-17 11:25:00,53.98,54.04,53.89,53.92,63844.0,49.2466,49.3014,49.1645,49.1919,63844.0
2023-03-17 11:30:00,53.91,53.93,53.8,53.88,89542.0,49.1828,49.201,49.0824,49.1554,89542.0
2023-03-17 11:35:00,53.87,53.87,53.68,53.69,50373.0,49.1463,49.1463,48.9729,48.9821,50373.0
2023-03-17 11:40:00,53.69,53.7,53.59,53.59,130773.0,48.9821,48.9912,48.8908,48.8908,130773.0
2023-03-17 11:45:00,53.59,53.74,53.58,53.71,200128.0,48.8908,49.0277,48.8817,49.0003,200128.0
2023-03-17 11:50:00,53.71,53.99,53.71,53.92,102291.0,49.0003,49.2558,49.0003,49.1919,102291.0
2023-03-17 11:55:00,53.92,54.18,53.89,54.18,133465.0,49.1919,49.4291,49.1645,49.4291,133465.0
2023-03-17 12:00:00,54.18,54.24,54.04,54.23,85945.0,49.4291,49.4838,49.3014,49.4747,85945.0
2023-03-17 12:05:00,54.2,54.42,54.14,54.42,138236.0,49.4473,49.648,49.3926,49.648,138236.0
2023-03-17 12:10:00,54.42,54.45,54.29,54.3,56035.0,49.648,49.6754,49.5294,49.5386,56035.0
2023-03-17 12:15:00,54.3,54.41,54.27,54.35,84563.0,49.5386,49.6389,49.5112,49.5842,84563.0
2023-03-17 12:20:00,54.34,54.37,54.2,54.21,88335.0,49.5751,49.6024,49.4473,49.4565,88335.0
2023-03-17 12:25:00,54.21,54.32,54.2,54.31,59490.0,49.4565,49.5568,49.4473,49.5477,59490.0
2023-03-17 12:30:00,54.32,54.41,54.15,54.18,130133.0,49.5568,49.6389,49.4017,49.4291,130133.0
2023-03-17 12:35:00,54.18,54.21,54.14,54.2,48476.0,49.4291,49.4565,49.3926,49.4473,48476.0
2023-03-17 12:40:00,54.21,54.25,54.11,54.12,47674.0,49.4565,49.493,49.3652,49.3744,47674.0
2023-03-17 12:45:00,54.11,54.13,54.02,54.13,55102.0,49.3652,49.3835,49.2831,49.3835,55102.0
2023-03-17 12:50:00,54.13,54.19,54.04,54.08,57158.0,49.3835,49.4382,49.3014,49.3379,57158.0
2023-03-17 12:55:00,54.08,54.22,54.06,54.19,18718.0,49.3379,49.4656,49.3196,49.4382,18718.0
2023-03-17 13:00:00,54.2,54.21,54.03,54.07,28888.0,49.4473,49.4565,49.2922,49.3287,28888.0
2023-03-17 13:05:00,54.07,54.17,54.06,54.11,54775.0,49.3287,49.42,49.3196,49.3652,54775.0
2023-03-17 13:10:00,54.11,54.14,54.05,54.08,28562.0,49.3652,49.3926,49.3105,49.3379,28562.0
2023-03-17 13:15:00,54.07,54.08,53.95,53.98,52650.0,49.3287,49.3379,49.2193,49.2466,52650.0
2023-03-17 13:20:00,53.98,54.08,53.95,53.96,66573.0,49.2466,49.3379,49.2193,49.2284,66573.0
2023-03-17 13:25:00,53.95,53.99,53.93,53.95,44062.0,49.2193,49.2558,49.201,49.2193,44062.0
2023-03-17 13:30:00,53.94,54.05,53.92,53.97,70180.0,49.2101,49.3105,49.1919,49.2375,70180.0
2023-03-17 13:35:00,53.97,54.0,53.92,53.98,29210.0,49.2375,49.2649,49.1919,49.2466,29210.0
2023-03-17 13:40:00,53.98,54.08,53.88,54.08,50108.0,49.2466,49.3379,49.1554,49.3379,50108.0
2023-03-17 13:45:00,54.08,54.08,53.98,53.99,48517.0,49.3379,49.3379,49.2466,49.2558,48517.0
2023-03-17 13:50:00,53.98,54.01,53.95,54.0,43525.0,49.2466,49.274,49.2193,49.2649,43525.0
2023-03-17 13:55:00,54.0,54.02,53.92,53.97,27999.0,49.2649,49.2831,49.1919,49.2375,27999.0
2023-03-17 14:00:00,53.98,54.03,53.9,53.92,35143.0,49.2466,49.2922,49.1736,49.1919,35143.0
2023-03-17 14:05:00,53.92,53.94,53.87,53.9,40269.0,49.1919,49.2101,49.1463,49.1736,40269.0
2023-03-17 14:10:00,53.9,53.95,53.89,53.91,27226.0,49.1736,49.2193,49.1645,49.1828,27226.0
2023-03-17 14:15:00,53.91,53.93,53.87,53.91,24258.0,49.1828,49.201,49.1463,49.1828,24258.0
2023-03-17 14:20:00,53.91,53.94,53.88,53.93,33373.0,49.1828,49.2101,49.1554,49.201,33373.0
2023-03-17 14:25:00,53.93,53.93,53.87,53.9,30697.0,49.201,49.201,49.1463,49.1736,30697.0
2023-03-17 14:30:00,53.89,53.97,53.88,53.93,30630.0,49.1645,49.2375,49.1554,49.201,30630.0
2023-03-17 14:35:00,53.94,53.97,53.89,53.94,26011.0,49.2101,49.2375,49.1645,49.2101,26011.0
2023-03-17 14:40:00,53.93,53.93,53.89,53.91,24808.0,49.201,49.201,49.1645,49.1828,24808.0
2023-03-17 14:45:00,53.9,53.91,53.86,53.9,22413.0,49.1736,49.1828,49.1372,49.1736,22413.0
2023-03-17 14:50:00,53.89,53.95,53.83,53.95,41449.0,49.1645,49.2193,49.1098,49.2193,41449.0
2023-03-17 14:55:00,53.96,54.1,53.91,54.08,116156.0,49.2284,49.3561,49.1828,49.3379,116156.0
2023-03-17 15:00:00,54.08,54.12,53.97,54.03,96890.0,49.3379,49.3744,49.2375,49.2922,96890.0
2023-03-17 15:05:00,54.04,54.08,54.0,54.04,71709.0,49.3014,49.3379,49.2649,49.3014,71709.0
2023-03-17 15:10:00,54.04,54.11,54.01,54.1,72654.0,49.3014,49.3652,49.274,49.3561,72654.0
2023-03-17 15:15:00,54.11,54.17,54.08,54.12,67514.0,49.3652,49.42,49.3379,49.3744,67514.0
2023-03-17 15:20:00,54.11,54.15,54.06,54.13,88974.0,49.3652,49.4017,49.3196,49.3835,88974.0
2023-03-17 15:25:00,54.14,54.15,54.09,54.13,66708.0,49.3926,49.4017,49.347,49.3835,66708.0
2023-03-17 15:30:00,54.12,54.14,54.05,54.1,151814.0,49.3744,49.3926,49.3105,49.3561,151814.0
2023-03-17 15:35:00,54.1,54.12,54.04,54.11,105646.0,49.3561,49.3744,49.3014,49.3652,105646.0
2023-03-17 15:40:00,54.11,54.19,54.1,54.16,133229.0,49.3652,49.4382,49.3561,49.4108,133229.0
2023-03-17 15:45:00,54.15,54.15,53.99,54.01,156364.0,49.4017,49.4017,49.2558,49.274,156364.0
2023-03-17 15:50:00,54.01,54.14,53.99,54.08,316640.0,49.274,49.3926,49.2558,49.3379,316640.0
2023-03-17 15:55:00,54.08,54.09,53.89,53.95,535620.0,49.3379,49.347,49.1645,49.2193,535620.0
2023-03-20 09:30:00,54.76,54.96,54.6,54.82,243989.0,49.9582,50.1407,49.8123,50.013,243989.0
2023-03-20 09:35:00,54.82,54.93,54.72,54.78,96303.0,50.013,50.1133,49.9217,49.9765,96303.0
2023-03-20 09:40:00,54.78,54.94,54.74,54.81,76679.0,49.9765,50.1224,49.94,50.0038,76679.0
2023-03-20 09:45:00,54.82,54.94,54.7,54.89,97876.0,50.013,50.1224,49.9035,50.0768,97876.0
2023-03-20 09:50:00,54.89,54.98,54.72,54.72,107218.0,50.0768,50.1589,49.9217,49.9217,107218.0
2023-03-20 09:55:00,54.72,54.95,54.68,54.89,144417.0,49.9217,50.1316,49.8852,50.0768,144417.0
2023-03-20 10:00:00,54.9,55.02,54.88,54.9,140997.0,50.086,50.1954,50.0677,50.086,140997.0
2023-03-20 10:05:00,54.9,54.9,54.57,54.59,70324.0,50.086,50.086,49.7849,49.8031,70324.0
2023-03-20 10:10:00,54.58,54.75,54.56,54.67,87268.0,49.794,49.9491,49.7758,49.8761,87268.0
2023-03-20 10:15:00,54.66,54.71,54.48,54.5,108433.0,49.867,49.9126,49.7028,49.721,108433.0
2023-03-20 10:20:00,54.52,54.92,54.49,54.91,58978.0,49.7393,50.1042,49.7119,50.0951,58978.0
2023-03-20 10:25:00,54.9,54.97,54.85,54.97,32865.0,50.086,50.1498,50.0403,50.1498,32865.0
2023-03-20 10:30:00,54.97,55.1,54.93,55.08,61322.0,50.1498,50.2684,50.1133,50.2502,61322.0
2023-03-20 10:35:00,55.1,55.16,54.94,55.0,111682.0,50.2684,50.3232,50.1224,50.1772,111682.0
2023-03-20 10:40:00,54.96,55.06,54.94,54.96,100144.0,50.1407,50.2319,50.1224,50.1407,100144.0
2023-03-20 10:45:00,54.95,55.14,54.89,55.14,43643.0,50.1316,50.3049,50.0768,50.3049,43643.0
2023-03-20 10:50:00,55.14,55.14,54.94,54.98,55406.0,50.3049,50.3049,50.1224,50.1589,55406.0
2023-03-20 10:55:00,55.01,55.06,54.95,55.06,61195.0,50.1863,50.2319,50.1316,50.2319,61195.0
2023-03-20 11:00:00,55.05,55.19,55.02,55.12,68327.0,50.2228,50.3505,50.1954,50.2867,68327.0
2023-03-20 11:05:00,55.12,55.23,55.09,55.16,42348.0,50.2867,50.387,50.2593,50.3232,42348.0
2023-03-20 11:10:00,55.16,55.16,55.06,55.13,59845.0,50.3232,50.3232,50.2319,50.2958,59845.0
2023-03-20 11:15:00,55.11,55.16,54.99,55.15,26319.0,50.2775,50.3232,50.1681,50.314,26319.0
2023-03-20 11:20:00,55.16,55.29,55.14,55.28,28565.0,50.3232,50.4418,50.3049,50.4326,28565.0
2023-03-20 11:25:00,55.28,55.53,55.28,55.51,58851.0,50.4326,50.6607,50.4326,50.6425,58851.0
2023-03-20 11:30:00,55.51,55.59,55.46,55.59,63412.0,50.6425,50.7155,50.5969,50.7155,63412.0
2023-03-20 11:35:00,55.59,55.63,55.55,55.63,53900.0,50.7155,50.7519,50.679,50.7519,53900.0
2023-03-20 11:40:00,55.62,55.62,55.47,55.53,42752.0,50.7428,50.7428,50.606,50.6607,42752.0
2023-03-20 11:45:00,55.51,55.51,55.44,55.47,38591.0,50.6425,50.6425,50.5786,50.606,38591.0
2023-03-20 11:50:00,55.47,55.54,55.39,55.41,49191.0,50.606,50.6698,50.533,50.5512,49191.0
2023-03-20 11:55:00,55.41,55.46,55.33,55.34,29739.0,50.5512,50.5969,50.4783,50.4874,29739.0
2023-03-20 12:00:00,55.35,55.35,55.24,55.28,82807.0,50.4965,50.4965,50.3961,50.4326,82807.0
2023-03-20 12:05:00,55.28,55.29,55.12,55.12,55310.0,50.4326,50.4418,50.2867,50.2867,55310.0
2023-03-20 12:10:00,55.11,55.15,55.0,55.07,39770.0,50.2775,50.314,50.1772,50.241,39770.0
2023-03-20 12:15:00,55.08,55.16,55.07,55.08,35565.0,50.2502,50.3232,50.241,50.2502,35565.0
2023-03-20 12:20:00,55.09,55.15,55.06,55.1,21348.0,50.2593,50.314,50.2319,50.2684,21348.0
2023-03-20 12:25:00,55.11,55.15,55.08,55.12,22567.0,50.2775,50.314,50.2502,50.2867,22567.0
2023-03-20 12:30:00,55.13,55.21,55.1,55.11,44765.0,50.2958,50.3688,50.2684,50.2775,44765.0
2023-03-20 12:35:00,55.12,55.13,55.06,55.13,85856.0,50.2867,50.2958,50.2319,50.2958,85856.0
2023-03-20 12:40:00,55.13,55.17,55.09,55.11,28552.0,50.2958,50.3323,50.2593,50.2775,28552.0
2023-03-20 12:45:00,55.11,55.14,55.05,55.07,26797.0,50.2775,50.3049,50.2228,50.241,26797.0
2023-03-20 12:50:00,55.05,55.16,55.05,55.16,27980.0,50.2228,50.3232,50.2228,50.3232,27980.0
2023-03-20 12:55:00,55.16,55.24,55.15,55.23,20231.0,50.3232,50.3961,50.314,50.387,20231.0
2023-03-20 13:00:00,55.23,55.28,55.23,55.23,21621.0,50.387,50.4326,50.387,50.387,21621.0
2023-03-20 13:05:00,55.23,55.35,55.22,55.35,36082.0,50.387,50.4965,50.3779,50.4965,36082.0
2023-03-20 13:10:00,55.36,55.46,55.36,55.44,28654.0,50.5056,50.5969,50.5056,50.5786,28654.0
2023-03-20 13:15:00,55.45,55.5,55.43,55.49,26138.0,50.5877,50.6333,50.5695,50.6242,26138.0
2023-03-20 13:20:00,55.5,55.5,55.42,55.43,15797.0,50.6333,50.6333,50.5604,50.5695,15797.0
2023-03-20 13:25:00,55.43,55.44,55.33,55.36,13091.0,50.5695,50.5786,50.4783,50.5056,13091.0
2023-03-20 13:30:00,55.34,55.39,55.3,55.3,14437.0,50.4874,50.533,50.4509,50.4509,14437.0
2023-03-20 13:35:00,55.3,55.33,55.25,55.3,26118.0,50.4509,50.4783,50.4053,50.4509,26118.0
2023-03-20 13:40:00,55.3,55.37,55.29,55.33,24059.0,50.4509,50.5147,50.4418,50.4783,24059.0
2023-03-20 13:45:00,55.33,55.36,55.27,55.35,33183.0,50.4783,50.5056,50.4235,50.4965,33183.0
2023-03-20 13:50:00,55.35,55.36,55.3,55.31,22316.0,50.4965,50.5056,50.4509,50.46,22316.0
2023-03-20 13:55:00,55.31,55.36,55.3,55.33,20849.0,50.46,50.5056,50.4509,50.4783,20849.0
2023-03-20 14:00:00,55.32,55.36,55.32,55.33,38492.0,50.4691,50.5056,50.4691,50.4783,38492.0
2023-03-20 14:05:00,55.33,55.34,55.28,55.28,15005.0,50.4783,50.4874,50.4326,50.4326,15005.0
2023-03-20 14:10:00,55.28,55.38,55.26,55.38,22869.0,50.4326,50.5239,50.4144,50.5239,22869.0
2023-03-20 14:15:00,55.39,55.44,55.36,55.44,20201.0,50.533,50.5786,50.5056,50.5786,20201.0
2023-03-20 14:20:00,55.43,55.48,55.41,55.44,35641.0,50.5695,50.6151,50.5512,50.5786,35641.0
2023-03-20 14:25:00,55.44,55.51,55.43,55.48,29410.0,50.5786,50.6425,50.5695,50.6151,29410.0
2023-03-20 14:30:00,55.48,55.48,55.36,55.38,35938.0,50.6151,50.6151,50.5056,50.5239,35938.0
2023-03-20 14:35:00,55.38,55.38,55.29,55.3,26579.0,50.5239,50.5239,50.4418,50.4509,26579.0
2023-03-20 14:40:00,55.31,55.33,55.26,55.32,24837.0,50.46,50.4783,50.4144,50.4691,24837.0
2023-03-20 14:45:00,55.32,55.37,55.3,55.34,19827.0,50.4691,50.5147,50.4509,50.4874,19827.0
2023-03-20 14:50:00,55.34,55.4,55.33,55.39,19672.0,50.4874,50.5421,50.4783,50.533,19672.0
2023-03-20 14:55:00,55.39,55.41,55.34,55.37,27709.0,50.533,50.5512,50.4874,50.5147,27709.0
2023-03-20 15:00:00,55.36,55.42,55.34,55.36,21291.0,50.5056,50.5604,50.4874,50.5056,21291.0
2023-03-20 15:05:00,55.35,55.39,55.32,55.33,32158.0,50.4965,50.533,50.4691,50.4783,32158.0
2023-03-20 15:10:00,55.32,55.35,55.29,55.31,21024.0,50.4691,50.4965,50.4418,50.46,21024.0
2023-03-20 15:15:00,55.31,55.32,55.26,55.3,30656.0,50.46,50.4691,50.4144,50.4509,30656.0
2023-03-20 15:20:00,55.3,55.32,55.24,55.3,42598.0,50.4509,50.4691,50.3961,50.4509,42598.0
2023-03-20 15:25:00,55.3,55.34,55.27,55.33,54526.0,50.4509,50.4874,50.4235,50.4783,54526.0
2023-03-20 15:30:00,55.32,55.4,55.31,55.39,124524.0,50.4691,50.5421,50.46,50.533,124524.0
2023-03-20 15:35:00,55.39,55.42,55.33,55.36,68852.0,50.533,50.5604,50.4783,50.5056,68852.0
2023-03-20 15:40:00,55.36,55.41,55.34,55.39,48785.0,50.5056,50.5512,50.4874,50.533,48785.0
2023-03-20 15:45:00,55.39,55.4,55.34,55.36,78707.0,50.533,50.5421,50.4874,50.5056,78707.0
2023-03-20 15:50:00,55.35,55.39,55.3,55.32,164460.0,50.4965,50.533,50.4509,50.4691,164460.0
2023-03-20 15:55:00,55.31,55.32,55.2,55.24,229062.0,50.46,50.4691,50.3596,50.3961,229062.0
2023-03-21 09:30:00,57.17,57.31,57.07,57.26,370606.0,52.1569,52.2846,52.0657,52.239,370606.0
2023-03-21 09:35:00,57.28,57.31,57.13,57.23,88745.0,52.2573,52.2846,52.1204,52.2116,88745.0
2023-03-21 09:40:00,57.23,57.24,57.05,57.17,85618.0,52.2116,52.2208,52.0474,52.1569,85618.0
2023-03-21 09:45:00,57.17,57.29,57.13,57.15,103233.0,52.1569,52.2664,52.1204,52.1387,103233.0
2023-03-21 09:50:00,57.14,57.22,57.09,57.22,44827.0,52.1295,52.2025,52.0839,52.2025,44827.0
2023-03-21 09:55:00,57.23,57.32,57.19,57.26,57907.0,52.2116,52.2938,52.1752,52.239,57907.0
2023-03-21 10:00:00,57.27,57.44,57.22,57.23,186727.0,52.2481,52.4032,52.2025,52.2116,186727.0
2023-03-21 10:05:00,57.22,57.23,57.05,57.14,113528.0,52.2025,52.2116,52.0474,52.1295,113528.0
2023-03-21 10:10:00,57.13,57.13,56.82,56.84,79728.0,52.1204,52.1204,51.8376,51.8558,79728.0
2023-03-21 10:15:00,56.82,56.87,56.65,56.7,76155.0,51.8376,51.8832,51.6825,51.7281,76155.0
2023-03-21 10:20:00,56.69,56.69,56.4,56.49,57372.0,51.719,51.719,51.4544,51.5365,57372.0
2023-03-21 10:25:00,56.51,56.64,56.38,56.57,126547.0,51.5548,51.6734,51.4362,51.6095,126547.0
2023-03-21 10:30:00,56.56,56.65,56.46,56.62,68404.0,51.6004,51.6825,51.5092,51.6551,68404.0
2023-03-21 10:35:00,56.62,56.71,56.44,56.71,95002.0,51.6551,51.7372,51.4909,51.7372,95002.0
2023-03-21 10:40:00,56.71,56.81,56.68,56.75,41173.0,51.7372,51.8285,51.7099,51.7737,41173.0
2023-03-21 10:45:00,56.76,56.89,56.76,56.85,60302.0,51.7829,51.9015,51.7829,51.865,60302.0
2023-03-21 10:50:00,56.85,56.85,56.56,56.63,57012.0,51.865,51.865,51.6004,51.6643,57012.0
2023-03-21 10:55:00,56.62,56.64,56.56,56.6,100377.0,51.6551,51.6734,51.6004,51.6369,100377.0
2023-03-21 11:00:00,56.6,56.66,56.51,56.53,159379.0,51.6369,51.6916,51.5548,51.573,159379.0
2023-03-21 11:05:00,56.54,56.57,56.42,56.44,67672.0,51.5821,51.6095,51.4727,51.4909,67672.0
2023-03-21 11:10:00,56.45,56.57,56.43,56.55,32499.0,51.5,51.6095,51.4818,51.5913,32499.0
2023-03-21 11:15:00,56.55,56.59,56.35,56.48,64154.0,51.5913,51.6278,51.4088,51.5274,64154.0
2023-03-21 11:20:00,56.47,56.52,56.4,56.47,32691.0,51.5183,51.5639,51.4544,51.5183,32691.0
2023-03-21 11:25:00,56.47,56.49,56.39,56.43,30532.0,51.5183,51.5365,51.4453,51.4818,30532.0
2023-03-21 11:30:00,56.42,56.48,56.41,56.43,27584.0,51.4727,51.5274,51.4635,51.4818,27584.0
2023-03-21 11:35:00,56.45,56.48,56.39,56.44,103608.0,51.5,51.5274,51.4453,51.4909,103608.0
2023-03-21 11:40:00,56.45,56.47,56.37,56.39,89429.0,51.5,51.5183,51.4271,51.4453,89429.0
2023-03-21 11:45:00,56.38,56.49,56.32,56.47,98930.0,51.4362,51.5365,51.3814,51.5183,98930.0
2023-03-21 11:50:00,56.47,56.63,56.46,56.63,106328.0,51.5183,51.6643,51.5092,51.6643,106328.0
2023-03-21 11:55:00,56.63,56.63,56.47,56.51,38238.0,51.6643,51.6643,51.5183,51.5548,38238.0
2023-03-21 12:00:00,56.5,56.53,56.42,56.48,74850.0,51.5457,51.573,51.4727,51.5274,74850.0
2023-03-21 12:05:00,56.48,56.5,56.4,56.43,68425.0,51.5274,51.5457,51.4544,51.4818,68425.0
2023-03-21 12:10:00,56.43,56.6,56.4,56.58,40297.0,51.4818,51.6369,51.4544,51.6186,40297.0
2023-03-21 12:15:00,56.57,56.63,56.56,56.57,67858.0,51.6095,51.6643,51.6004,51.6095,67858.0
2023-03-21 12:20:00,56.57,56.57,56.51,56.53,54589.0,51.6095,51.6095,51.5548,51.573,54589.0
2023-03-21 12:25:00,56.55,56.67,56.55,56.67,62567.0,51.5913,51.7007,51.5913,51.7007,62567.0
2023-03-21 12:30:00,56.66,56.76,56.65,56.67,55565.0,51.6916,51.7829,51.6825,51.7007,55565.0
2023-03-21 12:35:00,56.68,56.71,56.64,56.69,90411.0,51.7099,51.7372,51.6734,51.719,90411.0
2023-03-21 12:40:00,56.68,56.75,56.65,56.71,25854.0,51.7099,51.7737,51.6825,51.7372,25854.0
2023-03-21 12:45:00,56.72,56.74,56.67,56.72,24251.0,51.7464,51.7646,51.7007,51.7464,24251.0
2023-03-21 12:50:00,56.71,56.75,56.7,56.74,20598.0,51.7372,51.7737,51.7281,51.7646,20598.0
2023-03-21 12:55:00,56.74,56.75,56.69,56.69,26942.0,51.7646,51.7737,51.719,51.719,26942.0
2023-03-21 13:00:00,56.69,56.7,56.62,56.7,16888.0,51.719,51.7281,51.6551,51.7281,16888.0
2023-03-21 13:05:00,56.69,56.77,56.69,56.74,21386.0,51.719,51.792,51.719,51.7646,21386.0
2023-03-21 13:10:00,56.73,56.78,56.72,56.77,32482.0,51.7555,51.8011,51.7464,51.792,32482.0
2023-03-21 13:15:00,56.78,56.86,56.77,56.84,36181.0,51.8011,51.8741,51.792,51.8558,36181.0
2023-03-21 13:20:00,56.84,56.85,56.78,56.79,23718.0,51.8558,51.865,51.8011,51.8102,23718.0
2023-03-21 13:25:00,56.79,56.86,56.78,56.86,12024.0,51.8102,51.8741,51.8011,51.8741,12024.0
2023-03-21 13:30:00,56.86,56.89,56.84,56.89,20824.0,51.8741,51.9015,51.8558,51.9015,20824.0
2023-03-21 13:35:00,56.89,56.93,56.86,56.87,26417.0,51.9015,51.938,51.8741,51.8832,26417.0
2023-03-21 13:40:00,56.88,56.93,56.86,56.91,33386.0,51.8923,51.938,51.8741,51.9197,33386.0
2023-03-21 13:45:00,56.9,57.01,56.9,57.01,65492.0,51.9106,52.0109,51.9106,52.0109,65492.0
2023-03-21 13:50:00,57.0,57.03,56.95,56.95,94255.0,52.0018,52.0292,51.9562,51.9562,94255.0
2023-03-21 13:55:00,56.95,56.96,56.86,56.87,41340.0,51.9562,51.9653,51.8741,51.8832,41340.0
2023-03-21 14:00:00,56.87,56.92,56.84,56.91,28143.0,51.8832,51.9288,51.8558,51.9197,28143.0
2023-03-21 14:05:00,56.91,56.96,56.9,56.96,30297.0,51.9197,51.9653,51.9106,51.9653,30297.0
2023-03-21 14:10:00,56.96,56.99,56.93,56.96,32048.0,51.9653,51.9927,51.938,51.9653,32048.0
2023-03-21 14:15:00,56.95,57.03,56.94,57.02,23016.0,51.9562,52.0292,51.9471,52.0201,23016.0
2023-03-21 14:20:00,57.02,57.05,56.98,57.0,53089.0,52.0201,52.0474,51.9836,52.0018,53089.0
2023-03-21 14:25:00,57.0,57.06,56.99,57.05,16424.0,52.0018,52.0566,51.9927,52.0474,16424.0
2023-03-21 14:30:00,57.05,57.05,57.01,57.04,51424.0,52.0474,52.0474,52.0109,52.0383,51424.0
2023-03-21 14:35:00,57.04,57.04,56.96,56.97,23010.0,52.0383,52.0383,51.9653,51.9744,23010.0
2023-03-21 14:40:00,56.97,57.03,56.95,57.03,24899.0,51.9744,52.0292,51.9562,52.0292,24899.0
2023-03-21 14:45:00,57.03,57.06,57.02,57.05,33118.0,52.0292,52.0566,52.0201,52.0474,33118.0
2023-03-21 14:50:00,57.05,57.07,57.01,57.06,44216.0,52.0474,52.0657,52.0109,52.0566,44216.0
2023-03-21 14:55:00,57.06,57.13,57.04,57.11,37869.0,52.0566,52.1204,52.0383,52.1022,37869.0
2023-03-21 15:00:00,57.12,57.13,57.08,57.12,30764.0,52.1113,52.1204,52.0748,52.1113,30764.0
2023-03-21 15:05:00,57.12,57.13,57.05,57.09,44671.0,52.1113,52.1204,52.0474,52.0839,44671.0
2023-03-21 15:10:00,57.09,57.13,57.07,57.1,52548.0,52.0839,52.1204,52.0657,52.093,52548.0
2023-03-21 15:15:00,57.1,57.14,57.07,57.14,40904.0,52.093,52.1295,52.0657,52.1295,40904.0
2023-03-21 15:20:00,57.14,57.16,57.07,57.12,89864.0,52.1295,52.1478,52.0657,52.1113,89864.0
2023-03-21 15:25:00,57.12,57.18,57.1,57.18,63433.0,52.1113,52.166,52.093,52.166,63433.0
2023-03-21 15:30:00,57.18,57.24,57.16,57.21,93451.0,52.166,52.2208,52.1478,52.1934,93451.0
2023-03-21 15:35:00,57.21,57.22,57.16,57.2,97332.0,52.1934,52.2025,52.1478,52.1843,97332.0
2023-03-21 15:40:00,57.21,57.29,57.19,57.29,140519.0,52.1934,52.2664,52.1752,52.2664,140519.0
2023-03-21 15:45:00,57.29,57.29,57.22,57.27,147904.0,52.2664,52.2664,52.2025,52.2481,147904.0
2023-03-21 15:50:00,57.26,57.27,57.17,57.19,159877.0,52.239,52.2481,52.1569,52.1752,159877.0
2023-03-21 15:55:00,57.19,57.2,57.08,57.12,404757.0,52.1752,52.1843,52.0748,52.1113,404757.0
2023-03-22 09:30:00,56.98,57.23,56.9,56.97,230539.0,51.9836,52.2116,51.9106,51.9744,230539.0
2023-03-22 09:35:00,56.96,57.15,56.96,57.07,92817.0,51.9653,52.1387,51.9653,52.0657,92817.0
2023-03-22 09:40:00,57.06,57.08,56.96,57.03,38622.0,52.0566,52.0748,51.9653,52.0292,38622.0
2023-03-22 09:45:00,57.02,57.14,56.99,57.11,89570.0,52.0201,52.1295,51.9927,52.1022,89570.0
2023-03-22 09:50:00,57.11,57.14,56.97,57.11,45075.0,52.1022,52.1295,51.9744,52.1022,45075.0
2023-03-22 09:55:00,57.11,57.24,57.09,57.23,84477.0,52.1022,52.2208,52.0839,52.2116,84477.0
2023-03-22 10:00:00,57.22,57.22,57.09,57.12,60033.0,52.2025,52.2025,52.0839,52.1113,60033.0
2023-03-22 10:05:00,57.12,57.32,57.12,57.29,116129.0,52.1113,52.2938,52.1113,52.2664,116129.0
2023-03-22 10:10:00,57.28,57.34,57.15,57.15,45453.0,52.2573,52.312,52.1387,52.1387,45453.0
2023-03-22 10:15:00,57.16,57.31,57.16,57.28,86212.0,52.1478,52.2846,52.1478,52.2573,86212.0
2023-03-22 10:20:00,57.28,57.32,57.16,57.19,166907.0,52.2573,52.2938,52.1478,52.1752,166907.0
2023-03-22 10:25:00,57.2,57.22,57.17,57.19,67286.0,52.1843,52.2025,52.1569,52.1752,67286.0
2023-03-22 10:30:00,57.2,57.26,57.11,57.12,165953.0,52.1843,52.239,52.1022,52.1113,165953.0
2023-03-22 10:35:00,57.12,57.25,57.06,57.22,87184.0,52.1113,52.2299,52.0566,52.2025,87184.0
2023-03-22 10:40:00,57.22,57.36,57.16,57.33,53224.0,52.2025,52.3302,52.1478,52.3029,53224.0
2023-03-22 10:45:00,57.33,57.47,57.33,57.46,42343.0,52.3029,52.4306,52.3029,52.4215,42343.0
2023-03-22 10:50:00,57.45,57.66,57.45,57.65,64508.0,52.4124,52.6039,52.4124,52.5948,64508.0
2023-03-22 10:55:00,57.64,57.65,57.55,57.58,48336.0,52.5857,52.5948,52.5036,52.531,48336.0
2023-03-22 11:00:00,57.58,57.64,57.47,57.48,89544.0,52.531,52.5857,52.4306,52.4397,89544.0
2023-03-22 11:05:00,57.48,57.55,57.45,57.46,56686.0,52.4397,52.5036,52.4124,52.4215,56686.0
2023-03-22 11:10:00,57.46,57.53,57.43,57.44,77422.0,52.4215,52.4853,52.3941,52.4032,77422.0
2023-03-22 11:15:00,57.44,57.48,57.37,57.41,91474.0,52.4032,52.4397,52.3394,52.3759,91474.0
2023-03-22 11:20:00,57.42,57.58,57.41,57.57,50858.0,52.385,52.531,52.3759,52.5218,50858.0
2023-03-22 11:25:00,57.57,57.59,57.45,57.45,61012.0,52.5218,52.5401,52.4124,52.4124,61012.0
2023-03-22 11:30:00,57.45,57.47,57.36,57.38,91506.0,52.4124,52.4306,52.3302,52.3485,91506.0
2023-03-22 11:35:00,57.38,57.42,57.32,57.39,65063.0,52.3485,52.385,52.2938,52.3576,65063.0
2023-03-22 11:40:00,57.39,57.39,57.22,57.22,125376.0,52.3576,52.3576,52.2025,52.2025,125376.0
2023-03-22 11:45:00,57.22,57.3,57.22,57.27,74427.0,52.2025,52.2755,52.2025,52.2481,74427.0
2023-03-22 11:50:00,57.28,57.35,57.23,57.24,50402.0,52.2573,52.3211,52.2116,52.2208,50402.0
2023-03-22 11:55:00,57.24,57.27,57.2,57.21,40457.0,52.2208,52.2481,52.1843,52.1934,40457.0
2023-03-22 12:00:00,57.22,57.26,57.17,57.2,59776.0,52.2025,52.239,52.1569,52.1843,59776.0
2023-03-22 12:05:00,57.18,57.2,57.06,57.13,131025.0,52.166,52.1843,52.0566,52.1204,131025.0
2023-03-22 12:10:00,57.12,57.13,57.06,57.11,54680.0,52.1113,52.1204,52.0566,52.1022,54680.0
2023-03-22 12:15:00,57.11,57.12,57.07,57.1,46375.0,52.1022,52.1113,52.0657,52.093,46375.0
2023-03-22 12:20:00,57.09,57.15,57.06,57.12,49006.0,52.0839,52.1387,52.0566,52.1113,49006.0
2023-03-22 12:25:00,57.11,57.14,57.09,57.13,72532.0,52.1022,52.1295,52.0839,52.1204,72532.0
2023-03-22 12:30:00,57.13,57.17,57.09,57.12,80271.0,52.1204,52.1569,52.0839,52.1113,80271.0
2023-03-22 12:35:00,57.13,57.13,57.05,57.1,75694.0,52.1204,52.1204,52.0474,52.093,75694.0
2023-03-22 12:40:00,57.09,57.2,57.09,57.2,66773.0,52.0839,52.1843,52.0839,52.1843,66773.0
2023-03-22 12:45:00,57.2,57.25,57.19,57.25,33601.0,52.1843,52.2299,52.1752,52.2299,33601.0
2023-03-22 12:50:00,57.24,57.27,57.19,57.23,33200.0,52.2208,52.2481,52.1752,52.2116,33200.0
2023-03-22 12:55:00,57.23,57.24,57.18,57.21,22391.0,52.2116,52.2208,52.166,52.1934,22391.0
2023-03-22 13:00:00,57.2,57.2,57.16,57.17,23938.0,52.1843,52.1843,52.1478,52.1569,23938.0
2023-03-22 13:05:00,57.17,57.19,57.12,57.19,30350.0,52.1569,52.1752,52.1113,52.1752,30350.0
2023-03-22 13:10:00,57.2,57.22,57.16,57.19,23602.0,52.1843,52.2025,52.1478,52.1752,23602.0
2023-03-22 13:15:00,57.19,57.28,57.18,57.28,17207.0,52.1752,52.2573,52.166,52.2573,17207.0
2023-03-22 13:20:00,57.28,57.33,57.25,57.33,27416.0,52.2573,52.3029,52.2299,52.3029,27416.0
2023-03-22 13:25:00,57.33,57.35,57.26,57.28,25221.0,52.3029,52.3211,52.239,52.2573,25221.0
2023-03-22 13:30:00,57.28,57.33,57.26,57.3,26563.0,52.2573,52.3029,52.239,52.2755,26563.0
2023-03-22 13:35:00,57.3,57.31,57.24,57.26,25637.0,52.2755,52.2846,52.2208,52.239,25637.0
2023-03-22 13:40:00,57.25,57.27,57.21,57.26,28096.0,52.2299,52.2481,52.1934,52.239,28096.0
2023-03-22 13:45:00,57.25,57.29,57.25,57.27,32140.0,52.2299,52.2664,52.2299,52.2481,32140.0
2023-03-22 13:50:00,57.26,57.28,57.24,57.25,7684.0,52.239,52.2573,52.2208,52.2299,7684.0
2023-03-22 13:55:00,57.24,57.31,57.24,57.26,22052.0,52.2208,52.2846,52.2208,52.239,22052.0
2023-03-22 14:00:00,57.27,57.57,57.27,57.54,67821.0,52.2481,52.5218,52.2481,52.4945,67821.0
2023-03-22 14:05:00,57.55,57.66,57.42,57.44,48115.0,52.5036,52.6039,52.385,52.4032,48115.0
2023-03-22 14:10:00,57.47,57.51,57.31,57.36,35236.0,52.4306,52.4671,52.2846,52.3302,35236.0
2023-03-22 14:15:00,57.34,57.5,57.34,57.49,21189.0,52.312,52.458,52.312,52.4488,21189.0
2023-03-22 14:20:00,57.5,57.5,57.39,57.43,33642.0,52.458,52.458,52.3576,52.3941,33642.0
2023-03-22 14:25:00,57.43,57.59,57.43,57.58,23504.0,52.3941,52.5401,52.3941,52.531,23504.0
2023-03-22 14:30:00,57.57,57.67,57.47,57.57,34545.0,52.5218,52.6131,52.4306,52.5218,34545.0
2023-03-22 14:35:00,57.54,57.71,57.25,57.59,102559.0,52.4945,52.6496,52.2299,52.5401,102559.0
2023-03-22 14:40:00,57.61,57.84,57.61,57.74,46829.0,52.5583,52.7682,52.5583,52.6769,46829.0
2023-03-22 14:45:00,57.75,57.96,57.71,57.86,52629.0,52.686,52.8776,52.6496,52.7864,52629.0
2023-03-22 14:50:00,57.88,57.9,57.69,57.71,56050.0,52.8046,52.8229,52.6313,52.6496,56050.0
2023-03-22 14:55:00,57.72,57.76,57.52,57.55,52935.0,52.6587,52.6952,52.4762,52.5036,52935.0
2023-03-22 15:00:00,57.53,57.58,57.32,57.33,56198.0,52.4853,52.531,52.2938,52.3029,56198.0
2023-03-22 15:05:00,57.33,57.38,57.15,57.23,89862.0,52.3029,52.3485,52.1387,52.2116,89862.0
2023-03-22 15:10:00,57.23,57.3,57.06,57.29,51896.0,52.2116,52.2755,52.0566,52.2664,51896.0
2023-03-22 15:15:00,57.3,57.39,57.26,57.34,64883.0,52.2755,52.3576,52.239,52.312,64883.0
2023-03-22 15:20:00,57.33,57.51,57.3,57.43,74910.0,52.3029,52.4671,52.2755,52.3941,74910.0
2023-03-22 15:25:00,57.43,57.48,57.31,57.47,93757.0,52.3941,52.4397,52.2846,52.4306,93757.0
2023-03-22 15:30:00,57.47,57.49,57.22,57.26,102207.0,52.4306,52.4488,52.2025,52.239,102207.0
2023-03-22 15:35:00,57.26,57.27,57.09,57.26,146807.0,52.239,52.2481,52.0839,52.239,146807.0
2023-03-22 15:40:00,57.26,57.36,57.24,57.27,115558.0,52.239,52.3302,52.2208,52.2481,115558.0
2023-03-22 15:45:00,57.26,57.26,57.1,57.17,123979.0,52.239,52.239,52.093,52.1569,123979.0
2023-03-22 15:50:00,57.16,57.18,56.92,56.94,241567.0,52.1478,52.166,51.9288,51.9471,241567.0
2023-03-22 15:55:00,56.94,56.96,56.83,56.85,364914.0,51.9471,51.9653,51.8467,51.865,364914.0
2023-03-23 09:30:00,56.97,57.32,56.97,57.29,243292.0,51.9744,52.2938,51.9744,52.2664,243292.0
2023-03-23 09:35:00,57.29,57.35,57.19,57.2,72024.0,52.2664,52.3211,52.1752,52.1843,72024.0
2023-03-23 09:40:00,57.22,57.24,57.01,57.14,153012.0,52.2025,52.2208,52.0109,52.1295,153012.0
2023-03-23 09:45:00,57.15,57.22,57.03,57.04,125667.0,52.1387,52.2025,52.0292,52.0383,125667.0
2023-03-23 09:50:00,57.05,57.16,57.01,57.04,88839.0,52.0474,52.1478,52.0109,52.0383,88839.0
2023-03-23 09:55:00,57.04,57.08,56.98,57.01,50541.0,52.0383,52.0748,51.9836,52.0109,50541.0
2023-03-23 10:00:00,57.02,57.08,56.98,57.0,98148.0,52.0201,52.0748,51.9836,52.0018,98148.0
2023-03-23 10:05:00,57.01,57.14,57.0,57.04,136840.0,52.0109,52.1295,52.0018,52.0383,136840.0
2023-03-23 10:10:00,57.05,57.16,57.04,57.14,87200.0,52.0474,52.1478,52.0383,52.1295,87200.0
2023-03-23 10:15:00,57.14,57.21,57.1,57.1,115691.0,52.1295,52.1934,52.093,52.093,115691.0
2023-03-23 10:20:00,57.1,57.14,57.01,57.05,112273.0,52.093,52.1295,52.0109,52.0474,112273.0
2023-03-23 10:25:00,57.05,57.06,56.98,57.04,80286.0,52.0474,52.0566,51.9836,52.0383,80286.0
2023-03-23 10:30:00,57.05,57.07,56.81,56.88,81638.0,52.0474,52.0657,51.8285,51.8923,81638.0
2023-03-23 10:35:00,56.87,56.93,56.79,56.91,71786.0,51.8832,51.938,51.8102,51.9197,71786.0
2023-03-23 10:40:00,56.91,57.01,56.88,56.96,36539.0,51.9197,52.0109,51.8923,51.9653,36539.0
2023-03-23 10:45:00,56.96,57.07,56.93,57.06,41058.0,51.9653,52.0657,51.938,52.0566,41058.0
2023-03-23 10:50:00,57.06,57.07,57.0,57.01,61517.0,52.0566,52.0657,52.0018,52.0109,61517.0
2023-03-23 10:55:00,57.01,57.07,56.97,57.02,49675.0,52.0109,52.0657,51.9744,52.0201,49675.0
2023-03-23 11:00:00,57.02,57.07,56.94,56.96,65764.0,52.0201,52.0657,51.9471,51.9653,65764.0
2023-03-23 11:05:00,56.96,57.05,56.94,57.02,49647.0,51.9653,52.0474,51.9471,52.0201,49647.0
2023-03-23 11:10:00,57.02,57.06,56.99,57.02,81379.0,52.0201,52.0566,51.9927,52.0201,81379.0
2023-03-23 11:15:00,57.02,57.09,57.01,57.03,54540.0,52.0201,52.0839,52.0109,52.0292,54540.0
2023-03-23 11:20:00,57.04,57.14,57.03,57.09,30230.0,52.0383,52.1295,52.0292,52.0839,30230.0
2023-03-23 11:25:00,57.09,57.12,57.06,57.07,45390.0,52.0839,52.1113,52.0566,52.0657,45390.0
2023-03-23 11:30:00,57.09,57.14,57.06,57.07,66368.0,52.0839,52.1295,52.0566,52.0657,66368.0
2023-03-23 11:35:00,57.07,57.14,57.05,57.1,48040.0,52.0657,52.1295,52.0474,52.093,48040.0
2023-03-23 11:40:00,57.09,57.15,57.03,57.04,52051.0,52.0839,52.1387,52.0292,52.0383,52051.0
2023-03-23 11:45:00,57.04,57.04,56.94,56.99,33034.0,52.0383,52.0383,51.9471,51.9927,33034.0
2023-03-23 11:50:00,56.99,57.03,56.97,56.98,22222.0,51.9927,52.0292,51.9744,51.9836,22222.0
2023-03-23 11:55:00,56.98,57.01,56.95,56.98,27211.0,51.9836,52.0109,51.9562,51.9836,27211.0
2023-03-23 12:00:00,56.98,57.02,56.96,57.0,33618.0,51.9836,52.0201,51.9653,52.0018,33618.0
2023-03-23 12:05:00,57.0,57.05,56.97,56.98,48675.0,52.0018,52.0474,51.9744,51.9836,48675.0
2023-03-23 12:10:00,56.98,57.01,56.88,56.88,53416.0,51.9836,52.0109,51.8923,51.8923,53416.0
2023-03-23 12:15:00,56.88,56.92,56.76,56.79,39784.0,51.8923,51.9288,51.7829,51.8102,39784.0
2023-03-23 12:20:00,56.79,56.79,56.71,56.71,38948.0,51.8102,51.8102,51.7372,51.7372,38948.0
2023-03-23 12:25:00,56.71,56.77,56.67,56.68,41565.0,51.7372,51.792,51.7007,51.7099,41565.0
2023-03-23 12:30:00,56.67,56.74,56.55,56.59,104280.0,51.7007,51.7646,51.5913,51.6278,104280.0
2023-03-23 12:35:00,56.59,56.62,56.5,56.53,91953.0,51.6278,51.6551,51.5457,51.573,91953.0
2023-03-23 12:40:00,56.55,56.57,56.49,56.52,36453.0,51.5913,51.6095,51.5365,51.5639,36453.0
2023-03-23 12:45:00,56.52,56.58,56.48,56.58,50047.0,51.5639,51.6186,51.5274,51.6186,50047.0
2023-03-23 12:50:00,56.57,56.57,56.48,56.49,33086.0,51.6095,51.6095,51.5274,51.5365,33086.0
2023-03-23 12:55:00,56.48,56.54,56.46,56.54,45097.0,51.5274,51.5821,51.5092,51.5821,45097.0
2023-03-23 13:00:00,56.53,56.53,56.43,56.46,65651.0,51.573,51.573,51.4818,51.5092,65651.0
2023-03-23 13:05:00,56.46,56.55,56.38,56.4,42543.0,51.5092,51.5913,51.4362,51.4544,42543.0
2023-03-23 13:10:00,56.4,56.43,56.34,56.39,18831.0,51.4544,51.4818,51.3997,51.4453,18831.0
2023-03-23 13:15:00,56.39,56.4,56.33,56.36,25630.0,51.4453,51.4544,51.3906,51.4179,25630.0
2023-03-23 13:20:00,56.35,56.48,56.34,56.4,52663.0,51.4088,51.5274,51.3997,51.4544,52663.0
2023-03-23 13:25:00,56.4,56.41,56.2,56.29,37286.0,51.4544,51.4635,51.272,51.3541,37286.0
2023-03-23 13:30:00,56.28,56.35,56.26,56.34,24337.0,51.3449,51.4088,51.3267,51.3997,24337.0
2023-03-23 13:35:00,56.34,56.4,56.31,56.37,33887.0,51.3997,51.4544,51.3723,51.4271,33887.0
2023-03-23 13:40:00,56.37,56.47,56.36,56.47,26567.0,51.4271,51.5183,51.4179,51.5183,26567.0
2023-03-23 13:45:00,56.47,56.49,56.32,56.37,32200.0,51.5183,51.5365,51.3814,51.4271,32200.0
2023-03-23 13:50:00,56.38,56.39,56.31,56.34,43091.0,51.4362,51.4453,51.3723,51.3997,43091.0
2023-03-23 13:55:00,56.35,56.39,56.29,56.31,25668.0,51.4088,51.4453,51.3541,51.3723,25668.0
2023-03-23 14:00:00,56.31,56.39,56.26,56.28,37649.0,51.3723,51.4453,51.3267,51.3449,37649.0
2023-03-23 14:05:00,56.28,56.32,56.26,56.29,41292.0,51.3449,51.3814,51.3267,51.3541,41292.0
2023-03-23 14:10:00,56.29,56.31,56.25,56.27,49514.0,51.3541,51.3723,51.3176,51.3358,49514.0
2023-03-23 14:15:00,56.27,56.29,56.21,56.22,30568.0,51.3358,51.3541,51.2811,51.2902,30568.0
2023-03-23 14:20:00,56.22,56.23,56.07,56.07,31049.0,51.2902,51.2993,51.1534,51.1534,31049.0
2023-03-23 14:25:00,56.07,56.09,55.98,55.98,65919.0,51.1534,51.1716,51.0713,51.0713,65919.0
2023-03-23 14:30:00,55.99,56.05,55.95,55.97,32568.0,51.0804,51.1351,51.0439,51.0621,32568.0
2023-03-23 14:35:00,55.96,56.03,55.91,55.91,86724.0,51.053,51.1169,51.0074,51.0074,86724.0
2023-03-23 14:40:00,55.9,55.93,55.82,55.82,42497.0,50.9983,51.0256,50.9253,50.9253,42497.0
2023-03-23 14:45:00,55.8,55.91,55.79,55.87,45611.0,50.907,51.0074,50.8979,50.9709,45611.0
2023-03-23 14:50:00,55.87,55.91,55.77,55.77,38700.0,50.9709,51.0074,50.8797,50.8797,38700.0
2023-03-23 14:55:00,55.77,55.83,55.67,55.83,59087.0,50.8797,50.9344,50.7884,50.9344,59087.0
2023-03-23 15:00:00,55.84,56.14,55.84,55.94,101036.0,50.9435,51.2172,50.9435,51.0348,101036.0
2023-03-23 15:05:00,55.94,55.95,55.84,55.93,66074.0,51.0348,51.0439,50.9435,51.0256,66074.0
2023-03-23 15:10:00,55.93,55.99,55.82,55.89,56338.0,51.0256,51.0804,50.9253,50.9891,56338.0
2023-03-23 15:15:00,55.88,55.93,55.64,55.66,79524.0,50.98,51.0256,50.7611,50.7793,79524.0
2023-03-23 15:20:00,55.65,55.8,55.54,55.79,116304.0,50.7702,50.907,50.6698,50.8979,116304.0
2023-03-23 15:25:00,55.79,55.83,55.74,55.76,70981.0,50.8979,50.9344,50.8523,50.8705,70981.0
2023-03-23 15:30:00,55.75,55.78,55.68,55.74,99202.0,50.8614,50.8888,50.7976,50.8523,99202.0
2023-03-23 15:35:00,55.75,55.87,55.74,55.82,108384.0,50.8614,50.9709,50.8523,50.9253,108384.0
2023-03-23 15:40:00,55.82,55.94,55.78,55.92,90695.0,50.9253,51.0348,50.8888,51.0165,90695.0
2023-03-23 15:45:00,55.93,56.05,55.92,55.95,115828.0,51.0256,51.1351,51.0165,51.0439,115828.0
2023-03-23 15:50:00,55.95,56.1,55.95,56.02,209022.0,51.0439,51.1807,51.0439,51.1077,209022.0
2023-03-23 15:55:00,56.02,56.05,55.91,55.98,440741.0,51.1077,51.1351,51.0074,51.0713,440741.0
2023-03-24 09:30:00,53.95,54.24,53.87,54.15,435340.0,49.2193,49.4838,49.1463,49.4017,435340.0
2023-03-24 09:35:00,54.13,54.21,53.98,54.11,143390.0,49.3835,49.4565,49.2466,49.3652,143390.0
2023-03-24 09:40:00,54.12,54.13,53.74,53.85,107669.0,49.3744,49.3835,49.0277,49.128,107669.0
2023-03-24 09:45:00,53.86,53.97,53.76,53.87,191477.0,49.1372,49.2375,49.0459,49.1463,191477.0
2023-03-24 09:50:00,53.86,54.0,53.74,53.79,157852.0,49.1372,49.2649,49.0277,49.0733,157852.0
2023-03-24 09:55:00,53.8,54.04,53.77,53.91,235963.0,49.0824,49.3014,49.055,49.1828,235963.0
2023-03-24 10:00:00,53.91,54.12,53.86,53.98,266248.0,49.1828,49.3744,49.1372,49.2466,266248.0
2023-03-24 10:05:00,53.98,54.11,53.93,53.96,200063.0,49.2466,49.3652,49.201,49.2284,200063.0
2023-03-24 10:10:00,53.95,54.15,53.84,54.03,207464.0,49.2193,49.4017,49.1189,49.2922,207464.0
2023-03-24 10:15:00,54.02,54.03,53.85,53.89,94757.0,49.2831,49.2922,49.128,49.1645,94757.0
2023-03-24 10:20:00,53.9,53.97,53.75,53.96,86891.0,49.1736,49.2375,49.0368,49.2284,86891.0
2023-03-24 10:25:00,53.96,54.21,53.96,54.04,220689.0,49.2284,49.4565,49.2284,49.3014,220689.0
2023-03-24 10:30:00,54.05,54.3,53.97,54.23,109104.0,49.3105,49.5386,49.2375,49.4747,109104.0
2023-03-24 10:35:00,54.24,54.27,54.06,54.11,61250.0,49.4838,49.5112,49.3196,49.3652,61250.0
2023-03-24 10:40:00,54.1,54.1,53.97,53.99,71994.0,49.3561,49.3561,49.2375,49.2558,71994.0
2023-03-24 10:45:00,54.0,54.1,53.93,54.0,67674.0,49.2649,49.3561,49.201,49.2649,67674.0
2023-03-24 10:50:00,53.99,54.14,53.91,54.1,106177.0,49.2558,49.3926,49.1828,49.3561,106177.0
2023-03-24 10:55:00,54.09,54.18,53.97,54.01,91216.0,49.347,49.4291,49.2375,49.274,91216.0
2023-03-24 11:00:00,54.0,54.02,53.85,54.01,136631.0,49.2649,49.2831,49.128,49.274,136631.0
2023-03-24 11:05:00,54.01,54.07,53.86,53.89,63037.0,49.274,49.3287,49.1372,49.1645,63037.0
2023-03-24 11:10:00,53.88,53.92,53.8,53.88,104438.0,49.1554,49.1919,49.0824,49.1554,104438.0
2023-03-24 11:15:00,53.87,53.97,53.85,53.93,90044.0,49.1463,49.2375,49.128,49.201,90044.0
2023-03-24 11:20:00,53.93,53.99,53.88,53.94,195097.0,49.201,49.2558,49.1554,49.2101,195097.0
2023-03-24 11:25:00,53.95,54.06,53.94,54.05,82779.0,49.2193,49.3196,49.2101,49.3105,82779.0
2023-03-24 11:30:00,54.05,54.12,53.97,54.12,81337.0,49.3105,49.3744,49.2375,49.3744,81337.0
2023-03-24 11:35:00,54.12,54.25,54.12,54.25,48445.0,49.3744,49.493,49.3744,49.493,48445.0
2023-03-24 11:40:00,54.25,54.28,54.15,54.16,89185.0,49.493,49.5203,49.4017,49.4108,89185.0
2023-03-24 11:45:00,54.17,54.44,54.17,54.41,101940.0,49.42,49.6663,49.42,49.6389,101940.0
2023-03-24 11:50:00,54.4,54.4,54.27,54.35,170905.0,49.6298,49.6298,49.5112,49.5842,170905.0
2023-03-24 11:55:00,54.35,54.48,54.35,54.44,191495.0,49.5842,49.7028,49.5842,49.6663,191495.0
2023-03-24 12:00:00,54.43,54.5,54.38,54.39,156511.0,49.6572,49.721,49.6116,49.6207,156511.0
2023-03-24 12:05:00,54.39,54.47,54.34,54.35,63422.0,49.6207,49.6937,49.5751,49.5842,63422.0
2023-03-24 12:10:00,54.35,54.4,54.32,54.36,71469.0,49.5842,49.6298,49.5568,49.5933,71469.0
2023-03-24 12:15:00,54.37,54.44,54.25,54.3,84637.0,49.6024,49.6663,49.493,49.5386,84637.0
2023-03-24 12:20:00,54.32,54.34,54.22,54.25,66827.0,49.5568,49.5751,49.4656,49.493,66827.0
2023-03-24 12:25:00,54.25,54.3,54.21,54.3,105843.0,49.493,49.5386,49.4565,49.5386,105843.0
2023-03-24 12:30:00,54.3,54.34,54.25,54.3,104027.0,49.5386,49.5751,49.493,49.5386,104027.0
2023-03-24 12:35:00,54.3,54.33,54.25,54.25,68689.0,49.5386,49.5659,49.493,49.493,68689.0
2023-03-24 12:40:00,54.25,54.3,54.23,54.24,44014.0,49.493,49.5386,49.4747,49.4838,44014.0
2023-03-24 12:45:00,54.24,54.32,54.21,54.3,122865.0,49.4838,49.5568,49.4565,49.5386,122865.0
2023-03-24 12:50:00,54.3,54.32,54.28,54.31,41548.0,49.5386,49.5568,49.5203,49.5477,41548.0
2023-03-24 12:55:00,54.32,54.46,54.3,54.41,66410.0,49.5568,49.6845,49.5386,49.6389,66410.0
2023-03-24 13:00:00,54.42,54.45,54.35,54.36,29271.0,49.648,49.6754,49.5842,49.5933,29271.0
2023-03-24 13:05:00,54.36,54.41,54.34,54.35,44434.0,49.5933,49.6389,49.5751,49.5842,44434.0
2023-03-24 13:10:00,54.33,54.36,54.27,54.32,58245.0,49.5659,49.5933,49.5112,49.5568,58245.0
2023-03-24 13:15:00,54.33,54.38,54.31,54.32,31386.0,49.5659,49.6116,49.5477,49.5568,31386.0
2023-03-24 13:20:00,54.32,54.41,54.29,54.37,46931.0,49.5568,49.6389,49.5294,49.6024,46931.0
2023-03-24 13:25:00,54.38,54.48,54.36,54.39,61341.0,49.6116,49.7028,49.5933,49.6207,61341.0
2023-03-24 13:30:00,54.4,54.45,54.37,54.38,16961.0,49.6298,49.6754,49.6024,49.6116,16961.0
2023-03-24 13:35:00,54.38,54.44,54.37,54.4,43977.0,49.6116,49.6663,49.6024,49.6298,43977.0
2023-03-24 13:40:00,54.41,54.46,54.38,54.42,52371.0,49.6389,49.6845,49.6116,49.648,52371.0
2023-03-24 13:45:00,54.42,54.43,54.37,54.37,22326.0,49.648,49.6572,49.6024,49.6024,22326.0
2023-03-24 13:50:00,54.37,54.41,54.34,54.39,26623.0,49.6024,49.6389,49.5751,49.6207,26623.0
2023-03-24 13:55:00,54.38,54.5,54.38,54.48,31515.0,49.6116,49.721,49.6116,49.7028,31515.0
2023-03-24 14:00:00,54.49,54.56,54.47,54.55,25180.0,49.7119,49.7758,49.6937,49.7666,25180.0
2023-03-24 14:05:00,54.55,54.62,54.51,54.61,29758.0,49.7666,49.8305,49.7302,49.8214,29758.0
2023-03-24 14:10:00,54.61,54.68,54.59,54.66,21202.0,49.8214,49.8852,49.8031,49.867,21202.0
2023-03-24 14:15:00,54.66,54.68,54.62,54.66,28005.0,49.867,49.8852,49.8305,49.867,28005.0
2023-03-24 14:20:00,54.66,54.69,54.63,54.63,39719.0,49.867,49.8944,49.8396,49.8396,39719.0
2023-03-24 14:25:00,54.64,54.65,54.59,54.64,26066.0,49.8488,49.8579,49.8031,49.8488,26066.0
2023-03-24 14:30:00,54.64,54.73,54.6,54.7,43484.0,49.8488,49.9309,49.8123,49.9035,43484.0
2023-03-24 14:35:00,54.69,54.74,54.65,54.73,24685.0,49.8944,49.94,49.8579,49.9309,24685.0
2023-03-24 14:40:00,54.72,54.75,54.68,54.75,19747.0,49.9217,49.9491,49.8852,49.9491,19747.0
2023-03-24 14:45:00,54.74,54.78,54.72,54.76,28482.0,49.94,49.9765,49.9217,49.9582,28482.0
2023-03-24 14:50:00,54.75,54.76,54.65,54.69,64423.0,49.9491,49.9582,49.8579,49.8944,64423.0
2023-03-24 14:55:00,54.69,54.75,54.67,54.68,44486.0,49.8944,49.9491,49.8761,49.8852,44486.0
2023-03-24 15:00:00,54.67,54.69,54.62,54.69,34793.0,49.8761,49.8944,49.8305,49.8944,34793.0
2023-03-24 15:05:00,54.69,54.72,54.66,54.66,47209.0,49.8944,49.9217,49.867,49.867,47209.0
2023-03-24 15:10:00,54.66,54.72,54.64,54.7,87504.0,49.867,49.9217,49.8488,49.9035,87504.0
2023-03-24 15:15:00,54.69,54.8,54.68,54.77,86130.0,49.8944,49.9947,49.8852,49.9674,86130.0
2023-03-24 15:20:00,54.77,54.83,54.74,54.77,48438.0,49.9674,50.0221,49.94,49.9674,48438.0
2023-03-24 15:25:00,54.77,54.8,54.72,54.76,36529.0,49.9674,49.9947,49.9217,49.9582,36529.0
2023-03-24 15:30:00,54.75,54.77,54.66,54.68,40054.0,49.9491,49.9674,49.867,49.8852,40054.0
2023-03-24 15:35:00,54.67,54.75,54.64,54.66,65387.0,49.8761,49.9491,49.8488,49.867,65387.0
2023-03-24 15:40:00,54.66,54.67,54.5,54.53,142057.0,49.867,49.8761,49.721,49.7484,142057.0
2023-03-24 15:45:00,54.53,54.55,54.47,54.52,128415.0,49.7484,49.7666,49.6937,49.7393,128415.0
2023-03-24 15:50:00,54.52,54.54,54.41,54.44,180611.0,49.7393,49.7575,49.6389,49.6663,180611.0
2023-03-24 15:55:00,54.44,54.59,54.4,54.58,336888.0,49.6663,49.8031,49.6298,49.794,336888.0
2023-03-27 09:30:00,55.19,55.21,55.03,55.14,236697.0,50.3505,50.3688,50.2046,50.3049,236697.0
2023-03-27 09:35:00,55.13,55.23,54.87,54.89,78420.0,50.2958,50.387,50.0586,50.0768,78420.0
2023-03-27 09:40:00,54.91,55.13,54.87,55.09,80692.0,50.0951,50.2958,50.0586,50.2593,80692.0
2023-03-27 09:45:00,55.09,55.23,55.08,55.11,65279.0,50.2593,50.387,50.2502,50.2775,65279.0
2023-03-27 09:50:00,55.11,55.12,55.0,55.08,61059.0,50.2775,50.2867,50.1772,50.2502,61059.0
2023-03-27 09:55:00,55.08,55.13,54.99,55.1,62866.0,50.2502,50.2958,50.1681,50.2684,62866.0
2023-03-27 10:00:00,55.12,55.2,55.03,55.18,72854.0,50.2867,50.3596,50.2046,50.3414,72854.0
2023-03-27 10:05:00,55.18,55.19,55.07,55.14,92569.0,50.3414,50.3505,50.241,50.3049,92569.0
2023-03-27 10:10:00,55.13,55.24,55.12,55.18,74766.0,50.2958,50.3961,50.2867,50.3414,74766.0
2023-03-27 10:15:00,55.18,55.3,55.13,55.14,68758.0,50.3414,50.4509,50.2958,50.3049,68758.0
2023-03-27 10:20:00,55.15,55.23,55.13,55.16,47433.0,50.314,50.387,50.2958,50.3232,47433.0
2023-03-27 10:25:00,55.16,55.16,55.03,55.06,54375.0,50.3232,50.3232,50.2046,50.2319,54375.0
2023-03-27 10:30:00,55.05,55.08,55.0,55.08,23902.0,50.2228,50.2502,50.1772,50.2502,23902.0
2023-03-27 10:35:00,55.08,55.16,55.02,55.08,28018.0,50.2502,50.3232,50.1954,50.2502,28018.0
2023-03-27 10:40:00,55.09,55.09,55.0,55.02,50070.0,50.2593,50.2593,50.1772,50.1954,50070.0
2023-03-27 10:45:00,55.01,55.2,55.0,55.18,63051.0,50.1863,50.3596,50.1772,50.3414,63051.0
2023-03-27 10:50:00,55.19,55.25,55.15,55.25,75251.0,50.3505,50.4053,50.314,50.4053,75251.0
2023-03-27 10:55:00,55.24,55.24,55.11,55.13,111001.0,50.3961,50.3961,50.2775,50.2958,111001.0
2023-03-27 11:00:00,55.14,55.23,55.14,55.16,83085.0,50.3049,50.387,50.3049,50.3232,83085.0
2023-03-27 11:05:00,55.15,55.2,55.13,55.13,101589.0,50.314,50.3596,50.2958,50.2958,101589.0
2023-03-27 11:10:00,55.14,55.15,55.0,55.02,94464.0,50.3049,50.314,50.1772,50.1954,94464.0
2023-03-27 11:15:00,55.02,55.04,54.96,55.0,41622.0,50.1954,50.2137,50.1407,50.1772,41622.0
2023-03-27 11:20:00,54.99,55.04,54.97,55.04,49061.0,50.1681,50.2137,50.1498,50.2137,49061.0
2023-03-27 11:25:00,55.04,55.1,55.03,55.1,73623.0,50.2137,50.2684,50.2046,50.2684,73623.0
2023-03-27 11:30:00,55.12,55.13,55.05,55.1,52557.0,50.2867,50.2958,50.2228,50.2684,52557.0
2023-03-27 11:35:00,55.1,55.27,55.1,55.27,16946.0,50.2684,50.4235,50.2684,50.4235,16946.0
2023-03-27 11:40:00,55.28,55.32,55.22,55.25,26675.0,50.4326,50.4691,50.3779,50.4053,26675.0
2023-03-27 11:45:00,55.25,55.34,55.23,55.34,21465.0,50.4053,50.4874,50.387,50.4874,21465.0
2023-03-27 11:50:00,55.33,55.41,55.32,55.41,43140.0,50.4783,50.5512,50.4691,50.5512,43140.0
2023-03-27 11:55:00,55.41,55.44,55.35,55.43,29224.0,50.5512,50.5786,50.4965,50.5695,29224.0
2023-03-27 12:00:00,55.42,55.5,55.41,55.5,23446.0,50.5604,50.6333,50.5512,50.6333,23446.0
2023-03-27 12:05:00,55.49,55.49,55.38,55.4,55929.0,50.6242,50.6242,50.5239,50.5421,55929.0
2023-03-27 12:10:00,55.4,55.53,55.4,55.5,38094.0,50.5421,50.6607,50.5421,50.6333,38094.0
2023-03-27 12:15:00,55.5,55.56,55.49,55.56,29112.0,50.6333,50.6881,50.6242,50.6881,29112.0
2023-03-27 12:20:00,55.57,55.58,55.54,55.57,15219.0,50.6972,50.7063,50.6698,50.6972,15219.0
2023-03-27 12:25:00,55.56,55.61,55.54,55.6,25990.0,50.6881,50.7337,50.6698,50.7246,25990.0
2023-03-27 12:30:00,55.61,55.63,55.56,55.59,20455.0,50.7337,50.7519,50.6881,50.7155,20455.0
2023-03-27 12:35:00,55.59,55.64,55.58,55.61,15470.0,50.7155,50.7611,50.7063,50.7337,15470.0
2023-03-27 12:40:00,55.61,55.67,55.61,55.64,17029.0,50.7337,50.7884,50.7337,50.7611,17029.0
2023-03-27 12:45:00,55.64,55.69,55.62,55.67,37090.0,50.7611,50.8067,50.7428,50.7884,37090.0
2023-03-27 12:50:00,55.68,55.68,55.63,55.66,14972.0,50.7976,50.7976,50.7519,50.7793,14972.0
2023-03-27 12:55:00,55.66,55.67,55.62,55.66,12017.0,50.7793,50.7884,50.7428,50.7793,12017.0
2023-03-27 13:00:00,55.67,55.79,55.66,55.79,33341.0,50.7884,50.8979,50.7793,50.8979,33341.0
2023-03-27 13:05:00,55.78,55.81,55.7,55.71,22812.0,50.8888,50.9162,50.8158,50.8249,22812.0
2023-03-27 13:10:00,55.7,55.75,55.68,55.71,18484.0,50.8158,50.8614,50.7976,50.8249,18484.0
2023-03-27 13:15:00,55.71,55.77,55.65,55.77,19385.0,50.8249,50.8797,50.7702,50.8797,19385.0
2023-03-27 13:20:00,55.77,55.85,55.75,55.81,28625.0,50.8797,50.9527,50.8614,50.9162,28625.0
2023-03-27 13:25:00,55.82,55.83,55.79,55.83,21496.0,50.9253,50.9344,50.8979,50.9344,21496.0
2023-03-27 13:30:00,55.83,55.88,55.82,55.85,51479.0,50.9344,50.98,50.9253,50.9527,51479.0
2023-03-27 13:35:00,55.85,55.9,55.84,55.88,41080.0,50.9527,50.9983,50.9435,50.98,41080.0
2023-03-27 13:40:00,55.88,55.92,55.86,55.89,44030.0,50.98,51.0165,50.9618,50.9891,44030.0
2023-03-27 13:45:00,55.89,55.96,55.88,55.94,36956.0,50.9891,51.053,50.98,51.0348,36956.0
2023-03-27 13:50:00,55.95,55.97,55.9,55.91,33098.0,51.0439,51.0621,50.9983,51.0074,33098.0
2023-03-27 13:55:00,55.91,55.94,55.9,55.91,44141.0,51.0074,51.0348,50.9983,51.0074,44141.0
2023-03-27 14:00:00,55.91,55.94,55.88,55.91,43326.0,51.0074,51.0348,50.98,51.0074,43326.0
2023-03-27 14:05:00,55.91,55.95,55.9,55.93,25652.0,51.0074,51.0439,50.9983,51.0256,25652.0
2023-03-27 14:10:00,55.92,55.94,55.9,55.91,19741.0,51.0165,51.0348,50.9983,51.0074,19741.0
2023-03-27 14:15:00,55.91,55.97,55.9,55.97,26098.0,51.0074,51.0621,50.9983,51.0621,26098.0
2023-03-27 14:20:00,55.97,56.02,55.96,56.0,30868.0,51.0621,51.1077,51.053,51.0895,30868.0
2023-03-27 14:25:00,55.99,56.04,55.99,56.02,40264.0,51.0804,51.126,51.0804,51.1077,40264.0
2023-03-27 14:30:00,56.02,56.06,56.01,56.03,22529.0,51.1077,51.1442,51.0986,51.1169,22529.0
2023-03-27 14:35:00,56.03,56.08,56.01,56.05,28986.0,51.1169,51.1625,51.0986,51.1351,28986.0
2023-03-27 14:40:00,56.05,56.06,55.98,55.99,41207.0,51.1351,51.1442,51.0713,51.0804,41207.0
2023-03-27 14:45:00,55.99,55.99,55.91,55.91,34615.0,51.0804,51.0804,51.0074,51.0074,34615.0
2023-03-27 14:50:00,55.92,55.95,55.87,55.93,28851.0,51.0165,51.0439,50.9709,51.0256,28851.0
2023-03-27 14:55:00,55.94,56.01,55.93,55.99,28582.0,51.0348,51.0986,51.0256,51.0804,28582.0
2023-03-27 15:00:00,56.0,56.04,55.95,55.96,32145.0,51.0895,51.126,51.0439,51.053,32145.0
2023-03-27 15:05:00,55.97,55.97,55.91,55.91,33699.0,51.0621,51.0621,51.0074,51.0074,33699.0
2023-03-27 15:10:00,55.92,55.93,55.86,55.87,25217.0,51.0165,51.0256,50.9618,50.9709,25217.0
2023-03-27 15:15:00,55.88,55.88,55.82,55.84,63018.0,50.98,50.98,50.9253,50.9435,63018.0
2023-03-27 15:20:00,55.84,55.94,55.8,55.91,46511.0,50.9435,51.0348,50.907,51.0074,46511.0
2023-03-27 15:25:00,55.92,55.94,55.89,55.93,25040.0,51.0165,51.0348,50.9891,51.0256,25040.0
2023-03-27 15:30:00,55.93,55.96,55.9,55.95,28001.0,51.0256,51.053,50.9983,51.0439,28001.0
2023-03-27 15:35:00,55.96,55.98,55.88,55.94,61630.0,51.053,51.0713,50.98,51.0348,61630.0
2023-03-27 15:40:00,55.94,56.0,55.91,55.96,74698.0,51.0348,51.0895,51.0074,51.053,74698.0
2023-03-27 15:45:00,55.96,55.99,55.9,55.95,90444.0,51.053,51.0804,50.9983,51.0439,90444.0
2023-03-27 15:50:00,55.94,55.95,55.88,55.91,109172.0,51.0348,51.0439,50.98,51.0074,109172.0
2023-03-27 15:55:00,55.91,55.94,55.8,55.84,218712.0,51.0074,51.0348,50.907,50.9435,218712.0
2023-03-28 09:30:00,55.6,55.87,55.53,55.85,194293.0,50.7246,50.9709,50.6607,50.9527,194293.0
2023-03-28 09:35:00,55.85,56.0,55.85,55.98,45137.0,50.9527,51.0895,50.9527,51.0713,45137.0
2023-03-28 09:40:00,55.98,56.03,55.9,56.03,77973.0,51.0713,51.1169,50.9983,51.1169,77973.0
2023-03-28 09:45:00,56.03,56.11,55.94,55.99,70503.0,51.1169,51.1899,51.0348,51.0804,70503.0
2023-03-28 09:50:00,56.0,56.18,55.95,56.17,39145.0,51.0895,51.2537,51.0439,51.2446,39145.0
2023-03-28 09:55:00,56.17,56.17,55.99,55.99,42146.0,51.2446,51.2446,51.0804,51.0804,42146.0
2023-03-28 10:00:00,55.98,56.19,55.94,56.13,123990.0,51.0713,51.2628,51.0348,51.2081,123990.0
2023-03-28 10:05:00,56.12,56.16,55.99,56.11,125721.0,51.199,51.2355,51.0804,51.1899,125721.0
2023-03-28 10:10:00,56.12,56.17,56.06,56.07,59901.0,51.199,51.2446,51.1442,51.1534,59901.0
2023-03-28 10:15:00,56.08,56.25,56.07,56.25,150594.0,51.1625,51.3176,51.1534,51.3176,150594.0
2023-03-28 10:20:00,56.25,56.27,56.11,56.18,193651.0,51.3176,51.3358,51.1899,51.2537,193651.0
2023-03-28 10:25:00,56.16,56.28,56.15,56.27,131725.0,51.2355,51.3449,51.2263,51.3358,131725.0
2023-03-28 10:30:00,56.27,56.28,56.09,56.11,96414.0,51.3358,51.3449,51.1716,51.1899,96414.0
2023-03-28 10:35:00,56.11,56.31,56.11,56.28,148988.0,51.1899,51.3723,51.1899,51.3449,148988.0
2023-03-28 10:40:00,56.29,56.31,56.23,56.28,46996.0,51.3541,51.3723,51.2993,51.3449,46996.0
2023-03-28 10:45:00,56.27,56.34,56.25,56.34,56669.0,51.3358,51.3997,51.3176,51.3997,56669.0
2023-03-28 10:50:00,56.33,56.33,56.26,56.3,51786.0,51.3906,51.3906,51.3267,51.3632,51786.0
2023-03-28 10:55:00,56.3,56.39,56.27,56.39,72929.0,51.3632,51.4453,51.3358,51.4453,72929.0
2023-03-28 11:00:00,56.39,56.44,56.37,56.42,74624.0,51.4453,51.4909,51.4271,51.4727,74624.0
2023-03-28 11:05:00,56.42,56.43,56.34,56.36,100167.0,51.4727,51.4818,51.3997,51.4179,100167.0
2023-03-28 11:10:00,56.36,56.36,56.31,56.34,44849.0,51.4179,51.4179,51.3723,51.3997,44849.0
2023-03-28 11:15:00,56.34,56.37,56.28,56.34,119844.0,51.3997,51.4271,51.3449,51.3997,119844.0
2023-03-28 11:20:00,56.34,56.38,56.3,56.34,48548.0,51.3997,51.4362,51.3632,51.3997,48548.0
2023-03-28 11:25:00,56.35,56.36,56.28,56.33,94088.0,51.4088,51.4179,51.3449,51.3906,94088.0
2023-03-28 11:30:00,56.34,56.39,56.29,56.31,55637.0,51.3997,51.4453,51.3541,51.3723,55637.0
2023-03-28 11:35:00,56.3,56.41,56.27,56.4,40609.0,51.3632,51.4635,51.3358,51.4544,40609.0
2023-03-28 11:40:00,56.4,56.43,56.39,56.43,26252.0,51.4544,51.4818,51.4453,51.4818,26252.0
2023-03-28 11:45:00,56.44,56.48,56.38,56.39,35418.0,51.4909,51.5274,51.4362,51.4453,35418.0
2023-03-28 11:50:00,56.4,56.5,56.4,56.5,25661.0,51.4544,51.5457,51.4544,51.5457,25661.0
2023-03-28 11:55:00,56.5,56.53,56.45,56.47,25183.0,51.5457,51.573,51.5,51.5183,25183.0
2023-03-28 12:00:00,56.47,56.49,56.43,56.48,35817.0,51.5183,51.5365,51.4818,51.5274,35817.0
2023-03-28 12:05:00,56.47,56.48,56.42,56.45,22430.0,51.5183,51.5274,51.4727,51.5,22430.0
2023-03-28 12:10:00,56.44,56.47,56.43,56.47,17478.0,51.4909,51.5183,51.4818,51.5183,17478.0
2023-03-28 12:15:00,56.47,56.48,56.38,56.44,33643.0,51.5183,51.5274,51.4362,51.4909,33643.0
2023-03-28 12:20:00,56.44,56.48,56.42,56.45,32036.0,51.4909,51.5274,51.4727,51.5,32036.0
2023-03-28 12:25:00,56.45,56.5,56.44,56.5,25720.0,51.5,51.5457,51.4909,51.5457,25720.0
2023-03-28 12:30:00,56.49,56.51,56.45,56.48,21615.0,51.5365,51.5548,51.5,51.5274,21615.0
2023-03-28 12:35:00,56.49,56.55,56.48,56.55,33405.0,51.5365,51.5913,51.5274,51.5913,33405.0
2023-03-28 12:40:00,56.54,56.56,56.51,56.55,30007.0,51.5821,51.6004,51.5548,51.5913,30007.0
2023-03-28 12:45:00,56.54,56.55,56.51,56.52,23252.0,51.5821,51.5913,51.5548,51.5639,23252.0
2023-03-28 12:50:00,56.51,56.51,56.43,56.44,29837.0,51.5548,51.5548,51.4818,51.4909,29837.0
2023-03-28 12:55:00,56.43,56.47,56.4,56.46,54208.0,51.4818,51.5183,51.4544,51.5092,54208.0
2023-03-28 13:00:00,56.47,56.47,56.35,56.35,18170.0,51.5183,51.5183,51.4088,51.4088,18170.0
2023-03-28 13:05:00,56.35,56.38,56.32,56.34,15518.0,51.4088,51.4362,51.3814,51.3997,15518.0
2023-03-28 13:10:00,56.34,56.39,56.34,56.39,16468.0,51.3997,51.4453,51.3997,51.4453,16468.0
2023-03-28 13:15:00,56.39,56.44,56.35,56.44,21113.0,51.4453,51.4909,51.4088,51.4909,21113.0
2023-03-28 13:20:00,56.44,56.44,56.35,56.36,18715.0,51.4909,51.4909,51.4088,51.4179,18715.0
2023-03-28 13:25:00,56.36,56.36,56.3,56.34,23533.0,51.4179,51.4179,51.3632,51.3997,23533.0
2023-03-28 13:30:00,56.34,56.34,56.23,56.23,43928.0,51.3997,51.3997,51.2993,51.2993,43928.0
2023-03-28 13:35:00,56.24,56.3,56.23,56.28,32624.0,51.3085,51.3632,51.2993,51.3449,32624.0
2023-03-28 13:40:00,56.28,56.28,56.19,56.22,32833.0,51.3449,51.3449,51.2628,51.2902,32833.0
2023-03-28 13:45:00,56.21,56.21,56.15,56.19,28351.0,51.2811,51.2811,51.2263,51.2628,28351.0
2023-03-28 13:50:00,56.19,56.21,56.15,56.17,23192.0,51.2628,51.2811,51.2263,51.2446,23192.0
2023-03-28 13:55:00,56.16,56.17,56.11,56.15,29761.0,51.2355,51.2446,51.1899,51.2263,29761.0
2023-03-28 14:00:00,56.14,56.22,56.13,56.22,19371.0,51.2172,51.2902,51.2081,51.2902,19371.0
2023-03-28 14:05:00,56.22,56.24,56.19,56.19,15571.0,51.2902,51.3085,51.2628,51.2628,15571.0
2023-03-28 14:10:00,56.2,56.21,56.11,56.12,40517.0,51.272,51.2811,51.1899,51.199,40517.0
2023-03-28 14:15:00,56.12,56.16,56.11,56.13,32658.0,51.199,51.2355,51.1899,51.2081,32658.0
2023-03-28 14:20:00,56.14,56.2,56.07,56.07,59196.0,51.2172,51.272,51.1534,51.1534,59196.0
2023-03-28 14:25:00,56.08,56.13,56.06,56.11,32670.0,51.1625,51.2081,51.1442,51.1899,32670.0
2023-03-28 14:30:00,56.11,56.12,56.03,56.03,27250.0,51.1899,51.199,51.1169,51.1169,27250.0
2023-03-28 14:35:00,56.04,56.1,56.03,56.1,14817.0,51.126,51.1807,51.1169,51.1807,14817.0
2023-03-28 14:40:00,56.1,56.16,56.09,56.16,47255.0,51.1807,51.2355,51.1716,51.2355,47255.0
2023-03-28 14:45:00,56.16,56.2,56.12,56.13,30037.0,51.2355,51.272,51.199,51.2081,30037.0
2023-03-28 14:50:00,56.12,56.2,56.12,56.2,26600.0,51.199,51.272,51.199,51.272,26600.0
2023-03-28 14:55:00,56.2,56.24,56.19,56.23,29590.0,51.272,51.3085,51.2628,51.2993,29590.0
2023-03-28 15:00:00,56.24,56.27,56.23,56.24,20590.0,51.3085,51.3358,51.2993,51.3085,20590.0
2023-03-28 15:05:00,56.24,56.31,56.24,56.29,15973.0,51.3085,51.3723,51.3085,51.3541,15973.0
2023-03-28 15:10:00,56.3,56.31,56.24,56.27,34114.0,51.3632,51.3723,51.3085,51.3358,34114.0
2023-03-28 15:15:00,56.27,56.28,56.21,56.24,46112.0,51.3358,51.3449,51.2811,51.3085,46112.0
2023-03-28 15:20:00,56.24,56.25,56.21,56.25,39104.0,51.3085,51.3176,51.2811,51.3176,39104.0
2023-03-28 15:25:00,56.25,56.28,56.23,56.26,34779.0,51.3176,51.3449,51.2993,51.3267,34779.0
2023-03-28 15:30:00,56.25,56.27,56.21,56.27,43838.0,51.3176,51.3358,51.2811,51.3358,43838.0
2023-03-28 15:35:00,56.27,56.31,56.24,56.26,57021.0,51.3358,51.3723,51.3085,51.3267,57021.0
2023-03-28 15:40:00,56.26,56.29,56.24,56.29,46187.0,51.3267,51.3541,51.3085,51.3541,46187.0
2023-03-28 15:45:00,56.29,56.29,56.23,56.26,47738.0,51.3541,51.3541,51.2993,51.3267,47738.0
2023-03-28 15:50:00,56.27,56.32,56.25,56.26,135552.0,51.3358,51.3814,51.3176,51.3267,135552.0
2023-03-28 15:55:00,56.26,56.32,56.17,56.17,265727.0,51.3267,51.3814,51.2446,51.2446,265727.0
2023-03-29 09:30:00,57.13,57.15,56.94,57.02,132507.0,52.1204,52.1387,51.9471,52.0201,132507.0
2023-03-29 09:35:00,57.01,57.03,56.93,56.99,57113.0,52.0109,52.0292,51.938,51.9927,57113.0
2023-03-29 09:40:00,56.98,57.0,56.84,56.92,39291.0,51.9836,52.0018,51.8558,51.9288,39291.0
2023-03-29 09:45:00,56.94,56.98,56.77,56.77,78961.0,51.9471,51.9836,51.792,51.792,78961.0
2023-03-29 09:50:00,56.82,57.08,56.81,57.06,35512.0,51.8376,52.0748,51.8285,52.0566,35512.0
2023-03-29 09:55:00,57.05,57.12,57.0,57.06,57066.0,52.0474,52.1113,52.0018,52.0566,57066.0
2023-03-29 10:00:00,57.08,57.15,57.06,57.06,37734.0,52.0748,52.1387,52.0566,52.0566,37734.0
2023-03-29 10:05:00,57.07,57.07,56.95,57.04,39184.0,52.0657,52.0657,51.9562,52.0383,39184.0
2023-03-29 10:10:00,57.04,57.04,56.96,57.0,49660.0,52.0383,52.0383,51.9653,52.0018,49660.0
2023-03-29 10:15:00,57.01,57.09,56.97,57.08,37843.0,52.0109,52.0839,51.9744,52.0748,37843.0
2023-03-29 10:20:00,57.08,57.13,57.06,57.07,27827.0,52.0748,52.1204,52.0566,52.0657,27827.0
2023-03-29 10:25:00,57.07,57.1,57.02,57.03,20593.0,52.0657,52.093,52.0201,52.0292,20593.0
2023-03-29 10:30:00,57.04,57.14,57.03,57.1,49847.0,52.0383,52.1295,52.0292,52.093,49847.0
2023-03-29 10:35:00,57.1,57.11,57.0,57.01,54329.0,52.093,52.1022,52.0018,52.0109,54329.0
2023-03-29 10:40:00,57.0,57.01,56.89,56.89,93704.0,52.0018,52.0109,51.9015,51.9015,93704.0
2023-03-29 10:45:00,56.88,56.89,56.8,56.86,56970.0,51.8923,51.9015,51.8193,51.8741,56970.0
2023-03-29 10:50:00,56.85,56.95,56.85,56.94,44103.0,51.865,51.9562,51.865,51.9471,44103.0
2023-03-29 10:55:00,56.94,57.03,56.94,57.03,36812.0,51.9471,52.0292,51.9471,52.0292,36812.0
2023-03-29 11:00:00,57.03,57.08,56.97,57.06,40565.0,52.0292,52.0748,51.9744,52.0566,40565.0
2023-03-29 11:05:00,57.05,57.1,57.03,57.06,31006.0,52.0474,52.093,52.0292,52.0566,31006.0
2023-03-29 11:10:00,57.06,57.06,56.99,57.01,31616.0,52.0566,52.0566,51.9927,52.0109,31616.0
2023-03-29 11:15:00,57.04,57.07,57.0,57.0,37463.0,52.0383,52.0657,52.0018,52.0018,37463.0
2023-03-29 11:20:00,57.01,57.06,57.0,57.02,25333.0,52.0109,52.0566,52.0018,52.0201,25333.0
2023-03-29 11:25:00,57.02,57.02,56.93,56.94,19315.0,52.0201,52.0201,51.938,51.9471,19315.0
2023-03-29 11:30:00,56.95,57.09,56.92,57.03,62110.0,51.9562,52.0839,51.9288,52.0292,62110.0
2023-03-29 11:35:00,57.03,57.12,57.02,57.05,59233.0,52.0292,52.1113,52.0201,52.0474,59233.0
2023-03-29 11:40:00,57.06,57.11,57.01,57.01,17666.0,52.0566,52.1022,52.0109,52.0109,17666.0
2023-03-29 11:45:00,57.02,57.03,56.95,56.96,28152.0,52.0201,52.0292,51.9562,51.9653,28152.0
2023-03-29 11:50:00,56.97,56.97,56.94,56.96,12960.0,51.9744,51.9744,51.9471,51.9653,12960.0
2023-03-29 11:55:00,56.96,56.98,56.92,56.93,33260.0,51.9653,51.9836,51.9288,51.938,33260.0
2023-03-29 12:00:00,56.94,56.99,56.93,56.99,11909.0,51.9471,51.9927,51.938,51.9927,11909.0
2023-03-29 12:05:00,56.99,56.99,56.93,56.95,23463.0,51.9927,51.9927,51.938,51.9562,23463.0
2023-03-29 12:10:00,56.95,57.02,56.94,57.01,14018.0,51.9562,52.0201,51.9471,52.0109,14018.0
2023-03-29 12:15:00,57.0,57.01,56.97,56.97,14868.0,52.0018,52.0109,51.9744,51.9744,14868.0
2023-03-29 12:20:00,56.96,56.97,56.9,56.92,12359.0,51.9653,51.9744,51.9106,51.9288,12359.0
2023-03-29 12:25:00,56.92,56.93,56.88,56.9,9254.0,51.9288,51.938,51.8923,51.9106,9254.0
2023-03-29 12:30:00,56.9,56.96,56.89,56.94,10362.0,51.9106,51.9653,51.9015,51.9471,10362.0
2023-03-29 12:35:00,56.93,56.93,56.9,56.9,10099.0,51.938,51.938,51.9106,51.9106,10099.0
2023-03-29 12:40:00,56.89,56.89,56.85,56.87,14440.0,51.9015,51.9015,51.865,51.8832,14440.0
2023-03-29 12:45:00,56.87,56.96,56.87,56.95,13001.0,51.8832,51.9653,51.8832,51.9562,13001.0
2023-03-29 12:50:00,56.95,57.01,56.95,56.97,13428.0,51.9562,52.0109,51.9562,51.9744,13428.0
2023-03-29 12:55:00,56.97,56.97,56.93,56.96,9602.0,51.9744,51.9744,51.938,51.9653,9602.0
2023-03-29 13:00:00,56.96,57.02,56.95,57.0,10568.0,51.9653,52.0201,51.9562,52.0018,10568.0
2023-03-29 13:05:00,56.98,57.01,56.95,56.98,14528.0,51.9836,52.0109,51.9562,51.9836,14528.0
2023-03-29 13:10:00,56.98,56.99,56.95,56.97,5160.0,51.9836,51.9927,51.9562,51.9744,5160.0
2023-03-29 13:15:00,56.95,56.96,56.92,56.93,21308.0,51.9562,51.9653,51.9288,51.938,21308.0
2023-03-29 13:20:00,56.92,56.93,56.88,56.9,12691.0,51.9288,51.938,51.8923,51.9106,12691.0
2023-03-29 13:25:00,56.89,56.93,56.89,56.91,11701.0,51.9015,51.938,51.9015,51.9197,11701.0
2023-03-29 13:30:00,56.9,56.94,56.88,56.91,8561.0,51.9106,51.9471,51.8923,51.9197,8561.0
2023-03-29 13:35:00,56.91,56.93,56.89,56.9,21650.0,51.9197,51.938,51.9015,51.9106,21650.0
2023-03-29 13:40:00,56.9,56.94,56.89,56.94,11224.0,51.9106,51.9471,51.9015,51.9471,11224.0
2023-03-29 13:45:00,56.93,56.94,56.89,56.91,17565.0,51.938,51.9471,51.9015,51.9197,17565.0
2023-03-29 13:50:00,56.9,56.94,56.88,56.94,21964.0,51.9106,51.9471,51.8923,51.9471,21964.0
2023-03-29 13:55:00,56.95,56.96,56.92,56.96,8229.0,51.9562,51.9653,51.9288,51.9653,8229.0
2023-03-29 14:00:00,56.96,56.97,56.92,56.96,16013.0,51.9653,51.9744,51.9288,51.9653,16013.0
2023-03-29 14:05:00,56.95,56.97,56.94,56.97,16149.0,51.9562,51.9744,51.9471,51.9744,16149.0
2023-03-29 14:10:00,56.97,57.01,56.96,56.99,15397.0,51.9744,52.0109,51.9653,51.9927,15397.0
2023-03-29 14:15:00,57.0,57.0,56.88,56.9,24444.0,52.0018,52.0018,51.8923,51.9106,24444.0
2023-03-29 14:20:00,56.89,56.96,56.88,56.95,22658.0,51.9015,51.9653,51.8923,51.9562,22658.0
2023-03-29 14:25:00,56.96,56.98,56.94,56.98,7022.0,51.9653,51.9836,51.9471,51.9836,7022.0
2023-03-29 14:30:00,56.98,56.98,56.95,56.96,13612.0,51.9836,51.9836,51.9562,51.9653,13612.0
2023-03-29 14:35:00,56.96,57.0,56.95,56.99,15828.0,51.9653,52.0018,51.9562,51.9927,15828.0
2023-03-29 14:40:00,56.98,57.02,56.97,57.02,13559.0,51.9836,52.0201,51.9744,52.0201,13559.0
2023-03-29 14:45:00,57.01,57.08,57.0,57.07,21650.0,52.0109,52.0748,52.0018,52.0657,21650.0
2023-03-29 14:50:00,57.06,57.07,56.99,57.05,27048.0,52.0566,52.0657,51.9927,52.0474,27048.0
2023-03-29 14:55:00,57.04,57.05,56.99,57.02,10198.0,52.0383,52.0474,51.9927,52.0201,10198.0
2023-03-29 15:00:00,57.02,57.04,56.96,57.0,37207.0,52.0201,52.0383,51.9653,52.0018,37207.0
2023-03-29 15:05:00,57.01,57.04,56.97,57.03,10879.0,52.0109,52.0383,51.9744,52.0292,10879.0
2023-03-29 15:10:00,57.04,57.06,56.99,57.04,35659.0,52.0383,52.0566,51.9927,52.0383,35659.0
2023-03-29 15:15:00,57.03,57.05,57.02,57.03,34455.0,52.0292,52.0474,52.0201,52.0292,34455.0
2023-03-29 15:20:00,57.03,57.05,57.0,57.05,37531.0,52.0292,52.0474,52.0018,52.0474,37531.0
2023-03-29 15:25:00,57.05,57.07,57.0,57.03,27655.0,52.0474,52.0657,52.0018,52.0292,27655.0
2023-03-29 15:30:00,57.02,57.02,56.97,57.0,22443.0,52.0201,52.0201,51.9744,52.0018,22443.0
2023-03-29 15:35:00,57.0,57.02,56.96,56.97,24774.0,52.0018,52.0201,51.9653,51.9744,24774.0
2023-03-29 15:40:00,56.96,57.03,56.93,57.01,36711.0,51.9653,52.0292,51.938,52.0109,36711.0
2023-03-29 15:45:00,57.02,57.09,57.0,57.08,85482.0,52.0201,52.0839,52.0018,52.0748,85482.0
2023-03-29 15:50:00,57.08,57.11,57.02,57.1,161315.0,52.0748,52.1022,52.0201,52.093,161315.0
2023-03-29 15:55:00,57.1,57.13,57.04,57.11,115023.0,52.093,52.1204,52.0383,52.1022,115023.0
2023-03-30 09:30:00,58.11,58.13,57.73,57.88,194846.0,53.0145,53.0327,52.6678,52.8046,194846.0
2023-03-30 09:35:00,57.9,57.94,57.79,57.94,55714.0,52.8229,52.8594,52.7225,52.8594,55714.0
2023-03-30 09:40:00,57.94,57.94,57.79,57.87,47222.0,52.8594,52.8594,52.7225,52.7955,47222.0
2023-03-30 09:45:00,57.88,57.96,57.81,57.93,48665.0,52.8046,52.8776,52.7408,52.8503,48665.0
2023-03-30 09:50:00,57.93,57.96,57.86,57.89,19287.0,52.8503,52.8776,52.7864,52.8138,19287.0
2023-03-30 09:55:00,57.9,57.96,57.89,57.9,36317.0,52.8229,52.8776,52.8138,52.8229,36317.0
2023-03-30 10:00:00,57.91,57.96,57.79,57.8,55474.0,52.832,52.8776,52.7225,52.7317,55474.0
2023-03-30 10:05:00,57.8,57.82,57.69,57.75,53758.0,52.7317,52.7499,52.6313,52.686,53758.0
2023-03-30 10:10:00,57.76,57.87,57.7,57.71,83398.0,52.6952,52.7955,52.6404,52.6496,83398.0
2023-03-30 10:15:00,57.71,57.78,57.69,57.75,36597.0,52.6496,52.7134,52.6313,52.686,36597.0
2023-03-30 10:20:00,57.75,57.79,57.71,57.73,41441.0,52.686,52.7225,52.6496,52.6678,41441.0
2023-03-30 10:25:00,57.73,57.81,57.69,57.78,34985.0,52.6678,52.7408,52.6313,52.7134,34985.0
2023-03-30 10:30:00,57.77,57.82,57.73,57.79,51356.0,52.7043,52.7499,52.6678,52.7225,51356.0
2023-03-30 10:35:00,57.79,57.89,57.7,57.88,61505.0,52.7225,52.8138,52.6404,52.8046,61505.0
2023-03-30 10:40:00,57.89,58.03,57.87,58.01,47021.0,52.8138,52.9415,52.7955,52.9232,47021.0
2023-03-30 10:45:00,58.01,58.01,57.93,57.96,38271.0,52.9232,52.9232,52.8503,52.8776,38271.0
2023-03-30 10:50:00,57.96,57.96,57.87,57.89,18458.0,52.8776,52.8776,52.7955,52.8138,18458.0
2023-03-30 10:55:00,57.89,57.92,57.79,57.8,35542.0,52.8138,52.8411,52.7225,52.7317,35542.0
2023-03-30 11:00:00,57.8,57.86,57.78,57.82,37637.0,52.7317,52.7864,52.7134,52.7499,37637.0
2023-03-30 11:05:00,57.83,57.85,57.8,57.82,23823.0,52.759,52.7773,52.7317,52.7499,23823.0
2023-03-30 11:10:00,57.82,57.85,57.76,57.79,39627.0,52.7499,52.7773,52.6952,52.7225,39627.0
2023-03-30 11:15:00,57.79,57.79,57.68,57.71,21822.0,52.7225,52.7225,52.6222,52.6496,21822.0
2023-03-30 11:20:00,57.71,57.8,57.7,57.79,13551.0,52.6496,52.7317,52.6404,52.7225,13551.0
2023-03-30 11:25:00,57.78,57.79,57.74,57.76,20200.0,52.7134,52.7225,52.6769,52.6952,20200.0
2023-03-30 11:30:00,57.75,57.75,57.67,57.69,35025.0,52.686,52.686,52.6131,52.6313,35025.0
2023-03-30 11:35:00,57.7,57.76,57.69,57.75,41782.0,52.6404,52.6952,52.6313,52.686,41782.0
2023-03-30 11:40:00,57.74,57.77,57.71,57.73,8828.0,52.6769,52.7043,52.6496,52.6678,8828.0
2023-03-30 11:45:00,57.71,57.72,57.53,57.55,34350.0,52.6496,52.6587,52.4853,52.5036,34350.0
2023-03-30 11:50:00,57.56,57.68,57.56,57.66,12335.0,52.5127,52.6222,52.5127,52.6039,12335.0
2023-03-30 11:55:00,57.65,57.67,57.62,57.63,14549.0,52.5948,52.6131,52.5674,52.5766,14549.0
2023-03-30 12:00:00,57.63,57.66,57.6,57.65,11103.0,52.5766,52.6039,52.5492,52.5948,11103.0
2023-03-30 12:05:00,57.65,57.67,57.62,57.65,14860.0,52.5948,52.6131,52.5674,52.5948,14860.0
2023-03-30 12:10:00,57.64,57.7,57.61,57.65,56886.0,52.5857,52.6404,52.5583,52.5948,56886.0
2023-03-30 12:15:00,57.64,57.7,57.61,57.7,16004.0,52.5857,52.6404,52.5583,52.6404,16004.0
2023-03-30 12:20:00,57.7,57.73,57.65,57.65,26709.0,52.6404,52.6678,52.5948,52.5948,26709.0
2023-03-30 12:25:00,57.66,57.69,57.65,57.69,9331.0,52.6039,52.6313,52.5948,52.6313,9331.0
2023-03-30 12:30:00,57.69,57.7,57.65,57.66,17355.0,52.6313,52.6404,52.5948,52.6039,17355.0
2023-03-30 12:35:00,57.65,57.65,57.58,57.6,16024.0,52.5948,52.5948,52.531,52.5492,16024.0
2023-03-30 12:40:00,57.6,57.63,57.58,57.59,14375.0,52.5492,52.5766,52.531,52.5401,14375.0
2023-03-30 12:45:00,57.61,57.64,57.58,57.62,15846.0,52.5583,52.5857,52.531,52.5674,15846.0
2023-03-30 12:50:00,57.62,57.66,57.61,57.65,18272.0,52.5674,52.6039,52.5583,52.5948,18272.0
2023-03-30 12:55:00,57.66,57.69,57.64,57.66,32295.0,52.6039,52.6313,52.5857,52.6039,32295.0
2023-03-30 13:00:00,57.66,57.73,57.65,57.72,15810.0,52.6039,52.6678,52.5948,52.6587,15810.0
2023-03-30 13:05:00,57.72,57.72,57.63,57.64,17176.0,52.6587,52.6587,52.5766,52.5857,17176.0
2023-03-30 13:10:00,57.64,57.64,57.6,57.62,46189.0,52.5857,52.5857,52.5492,52.5674,46189.0
2023-03-30 13:15:00,57.62,57.62,57.57,57.61,20894.0,52.5674,52.5674,52.5218,52.5583,20894.0
2023-03-30 13:20:00,57.62,57.66,57.61,57.65,23924.0,52.5674,52.6039,52.5583,52.5948,23924.0
2023-03-30 13:25:00,57.65,57.69,57.63,57.66,19909.0,52.5948,52.6313,52.5766,52.6039,19909.0
2023-03-30 13:30:00,57.65,57.69,57.64,57.66,10806.0,52.5948,52.6313,52.5857,52.6039,10806.0
2023-03-30 13:35:00,57.66,57.67,57.6,57.62,10483.0,52.6039,52.6131,52.5492,52.5674,10483.0
2023-03-30 13:40:00,57.62,57.63,57.6,57.62,7892.0,52.5674,52.5766,52.5492,52.5674,7892.0
2023-03-30 13:45:00,57.61,57.63,57.58,57.63,23640.0,52.5583,52.5766,52.531,52.5766,23640.0
2023-03-30 13:50:00,57.63,57.66,57.62,57.63,21289.0,52.5766,52.6039,52.5674,52.5766,21289.0
2023-03-30 13:55:00,57.62,57.68,57.61,57.67,25496.0,52.5674,52.6222,52.5583,52.6131,25496.0
2023-03-30 14:00:00,57.67,57.68,57.64,57.65,18993.0,52.6131,52.6222,52.5857,52.5948,18993.0
2023-03-30 14:05:00,57.64,57.65,57.62,57.63,19791.0,52.5857,52.5948,52.5674,52.5766,19791.0
2023-03-30 14:10:00,57.64,57.7,57.61,57.7,38981.0,52.5857,52.6404,52.5583,52.6404,38981.0
2023-03-30 14:15:00,57.7,57.73,57.66,57.72,16655.0,52.6404,52.6678,52.6039,52.6587,16655.0
2023-03-30 14:20:00,57.71,57.73,57.7,57.71,13541.0,52.6496,52.6678,52.6404,52.6496,13541.0
2023-03-30 14:25:00,57.72,57.75,57.7,57.73,27816.0,52.6587,52.686,52.6404,52.6678,27816.0
2023-03-30 14:30:00,57.74,57.77,57.72,57.77,16093.0,52.6769,52.7043,52.6587,52.7043,16093.0
2023-03-30 14:35:00,57.76,57.77,57.71,57.74,41334.0,52.6952,52.7043,52.6496,52.6769,41334.0
2023-03-30 14:40:00,57.74,57.74,57.7,57.72,14890.0,52.6769,52.6769,52.6404,52.6587,14890.0
2023-03-30 14:45:00,57.73,57.78,57.72,57.77,16180.0,52.6678,52.7134,52.6587,52.7043,16180.0
2023-03-30 14:50:00,57.76,57.8,57.75,57.79,22894.0,52.6952,52.7317,52.686,52.7225,22894.0
2023-03-30 14:55:00,57.78,57.81,57.78,57.8,32226.0,52.7134,52.7408,52.7134,52.7317,32226.0
2023-03-30 15:00:00,57.8,57.87,57.8,57.87,32089.0,52.7317,52.7955,52.7317,52.7955,32089.0
2023-03-30 15:05:00,57.87,57.88,57.84,57.87,65411.0,52.7955,52.8046,52.7682,52.7955,65411.0
2023-03-30 15:10:00,57.87,57.89,57.86,57.89,32386.0,52.7955,52.8138,52.7864,52.8138,32386.0
2023-03-30 15:15:00,57.88,57.89,57.84,57.86,31175.0,52.8046,52.8138,52.7682,52.7864,31175.0
2023-03-30 15:20:00,57.86,57.87,57.83,57.84,63313.0,52.7864,52.7955,52.759,52.7682,63313.0
2023-03-30 15:25:00,57.84,57.89,57.83,57.89,30626.0,52.7682,52.8138,52.759,52.8138,30626.0
2023-03-30 15:30:00,57.89,57.91,57.84,57.85,51528.0,52.8138,52.832,52.7682,52.7773,51528.0
2023-03-30 15:35:00,57.85,57.89,57.82,57.87,49903.0,52.7773,52.8138,52.7499,52.7955,49903.0
2023-03-30 15:40:00,57.87,57.94,57.87,57.94,68316.0,52.7955,52.8594,52.7955,52.8594,68316.0
2023-03-30 15:45:00,57.93,57.94,57.86,57.87,81906.0,52.8503,52.8594,52.7864,52.7955,81906.0
2023-03-30 15:50:00,57.87,57.93,57.87,57.9,100240.0,52.7955,52.8503,52.7955,52.8229,100240.0
2023-03-30 15:55:00,57.9,57.96,57.84,57.94,221996.0,52.8229,52.8776,52.7682,52.8594,221996.0
2023-03-31 09:30:00,57.53,57.75,57.53,57.67,173376.0,52.4853,52.686,52.4853,52.6131,173376.0
2023-03-31 09:35:00,57.68,57.72,57.64,57.7,67901.0,52.6222,52.6587,52.5857,52.6404,67901.0
2023-03-31 09:40:00,57.7,57.74,57.68,57.68,152201.0,52.6404,52.6769,52.6222,52.6222,152201.0
2023-03-31 09:45:00,57.68,57.68,57.53,57.53,79597.0,52.6222,52.6222,52.4853,52.4853,79597.0
2023-03-31 09:50:00,57.54,57.64,57.53,57.57,41418.0,52.4945,52.5857,52.4853,52.5218,41418.0
2023-03-31 09:55:00,57.58,57.59,57.36,57.37,33774.0,52.531,52.5401,52.3302,52.3394,33774.0
2023-03-31 10:00:00,57.37,57.46,57.36,57.44,87741.0,52.3394,52.4215,52.3302,52.4032,87741.0
2023-03-31 10:05:00,57.44,57.57,57.44,57.52,27986.0,52.4032,52.5218,52.4032,52.4762,27986.0
2023-03-31 10:10:00,57.52,57.56,57.49,57.55,27770.0,52.4762,52.5127,52.4488,52.5036,27770.0
2023-03-31 10:15:00,57.55,57.57,57.5,57.53,36577.0,52.5036,52.5218,52.458,52.4853,36577.0
2023-03-31 10:20:00,57.51,57.56,57.47,57.54,46966.0,52.4671,52.5127,52.4306,52.4945,46966.0
2023-03-31 10:25:00,57.53,57.54,57.47,57.5,47882.0,52.4853,52.4945,52.4306,52.458,47882.0
2023-03-31 10:30:00,57.5,57.57,57.46,57.57,24140.0,52.458,52.5218,52.4215,52.5218,24140.0
2023-03-31 10:35:00,57.57,57.59,57.52,57.55,48242.0,52.5218,52.5401,52.4762,52.5036,48242.0
2023-03-31 10:40:00,57.56,57.63,57.55,57.63,35708.0,52.5127,52.5766,52.5036,52.5766,35708.0
2023-03-31 10:45:00,57.62,57.68,57.6,57.67,27834.0,52.5674,52.6222,52.5492,52.6131,27834.0
2023-03-31 10:50:00,57.67,57.67,57.46,57.55,74456.0,52.6131,52.6131,52.4215,52.5036,74456.0
2023-03-31 10:55:00,57.55,57.65,57.53,57.64,59603.0,52.5036,52.5948,52.4853,52.5857,59603.0
2023-03-31 11:00:00,57.63,57.64,57.57,57.64,59932.0,52.5766,52.5857,52.5218,52.5857,59932.0
2023-03-31 11:05:00,57.65,57.65,57.51,57.52,61665.0,52.5948,52.5948,52.4671,52.4762,61665.0
2023-03-31 11:10:00,57.53,57.6,57.52,57.59,64512.0,52.4853,52.5492,52.4762,52.5401,64512.0
2023-03-31 11:15:00,57.58,57.62,57.56,57.58,32237.0,52.531,52.5674,52.5127,52.531,32237.0
2023-03-31 11:20:00,57.58,57.63,57.56,57.6,235412.0,52.531,52.5766,52.5127,52.5492,235412.0
2023-03-31 11:25:00,57.6,57.65,57.59,57.63,31774.0,52.5492,52.5948,52.5401,52.5766,31774.0
2023-03-31 11:30:00,57.63,57.69,57.63,57.64,84699.0,52.5766,52.6313,52.5766,52.5857,84699.0
2023-03-31 11:35:00,57.64,57.67,57.58,57.65,80296.0,52.5857,52.6131,52.531,52.5948,80296.0
2023-03-31 11:40:00,57.66,57.72,57.65,57.71,17689.0,52.6039,52.6587,52.5948,52.6496,17689.0
2023-03-31 11:45:00,57.71,57.73,57.68,57.68,5969.0,52.6496,52.6678,52.6222,52.6222,5969.0
2023-03-31 11:50:00,57.68,57.69,57.62,57.64,27963.0,52.6222,52.6313,52.5674,52.5857,27963.0
2023-03-31 11:55:00,57.63,57.68,57.63,57.68,23571.0,52.5766,52.6222,52.5766,52.6222,23571.0
2023-03-31 12:00:00,57.67,57.7,57.65,57.66,17073.0,52.6131,52.6404,52.5948,52.6039,17073.0
2023-03-31 12:05:00,57.66,57.67,57.59,57.62,13712.0,52.6039,52.6131,52.5401,52.5674,13712.0
2023-03-31 12:10:00,57.64,57.69,57.63,57.68,10946.0,52.5857,52.6313,52.5766,52.6222,10946.0
2023-03-31 12:15:00,57.69,57.75,57.68,57.74,51200.0,52.6313,52.686,52.6222,52.6769,51200.0
2023-03-31 12:20:00,57.73,57.79,57.72,57.77,51563.0,52.6678,52.7225,52.6587,52.7043,51563.0
2023-03-31 12:25:00,57.77,57.79,57.72,57.78,55536.0,52.7043,52.7225,52.6587,52.7134,55536.0
2023-03-31 12:30:00,57.78,57.79,57.68,57.7,17079.0,52.7134,52.7225,52.6222,52.6404,17079.0
2023-03-31 12:35:00,57.7,57.75,57.69,57.74,10921.0,52.6404,52.686,52.6313,52.6769,10921.0
2023-03-31 12:40:00,57.74,57.77,57.72,57.73,19340.0,52.6769,52.7043,52.6587,52.6678,19340.0
2023-03-31 12:45:00,57.73,57.74,57.69,57.7,15083.0,52.6678,52.6769,52.6313,52.6404,15083.0
2023-03-31 12:50:00,57.7,57.74,57.68,57.7,28557.0,52.6404,52.6769,52.6222,52.6404,28557.0
2023-03-31 12:55:00,57.69,57.72,57.68,57.72,21146.0,52.6313,52.6587,52.6222,52.6587,21146.0
2023-03-31 13:00:00,57.72,57.72,57.68,57.69,17756.0,52.6587,52.6587,52.6222,52.6313,17756.0
2023-03-31 13:05:00,57.69,57.76,57.68,57.75,45323.0,52.6313,52.6952,52.6222,52.686,45323.0
2023-03-31 13:10:00,57.75,57.75,57.64,57.66,24268.0,52.686,52.686,52.5857,52.6039,24268.0
2023-03-31 13:15:00,57.66,57.69,57.64,57.66,25431.0,52.6039,52.6313,52.5857,52.6039,25431.0
2023-03-31 13:20:00,57.66,57.66,57.62,57.63,18236.0,52.6039,52.6039,52.5674,52.5766,18236.0
2023-03-31 13:25:00,57.63,57.65,57.59,57.62,22038.0,52.5766,52.5948,52.5401,52.5674,22038.0
2023-03-31 13:30:00,57.62,57.62,57.58,57.6,15096.0,52.5674,52.5674,52.531,52.5492,15096.0
2023-03-31 13:35:00,57.6,57.63,57.59,57.62,17204.0,52.5492,52.5766,52.5401,52.5674,17204.0
2023-03-31 13:40:00,57.62,57.62,57.59,57.61,15786.0,52.5674,52.5674,52.5401,52.5583,15786.0
2023-03-31 13:45:00,57.61,57.64,57.58,57.59,42918.0,52.5583,52.5857,52.531,52.5401,42918.0
2023-03-31 13:50:00,57.58,57.6,57.56,57.56,21786.0,52.531,52.5492,52.5127,52.5127,21786.0
2023-03-31 13:55:00,57.55,57.58,57.53,57.57,18137.0,52.5036,52.531,52.4853,52.5218,18137.0
2023-03-31 14:00:00,57.57,57.58,57.52,57.53,61167.0,52.5218,52.531,52.4762,52.4853,61167.0
2023-03-31 14:05:00,57.52,57.62,57.51,57.56,22396.0,52.4762,52.5674,52.4671,52.5127,22396.0
2023-03-31 14:10:00,57.57,57.61,57.54,57.6,21517.0,52.5218,52.5583,52.4945,52.5492,21517.0
2023-03-31 14:15:00,57.6,57.61,57.58,57.6,20630.0,52.5492,52.5583,52.531,52.5492,20630.0
2023-03-31 14:20:00,57.6,57.6,57.49,57.5,67256.0,52.5492,52.5492,52.4488,52.458,67256.0
2023-03-31 14:25:00,57.5,57.51,57.47,57.51,29531.0,52.458,52.4671,52.4306,52.4671,29531.0
2023-03-31 14:30:00,57.51,57.51,57.46,57.48,24290.0,52.4671,52.4671,52.4215,52.4397,24290.0
2023-03-31 14:35:00,57.47,57.47,57.43,57.46,26700.0,52.4306,52.4306,52.3941,52.4215,26700.0
2023-03-31 14:40:00,57.46,57.52,57.45,57.5,29627.0,52.4215,52.4762,52.4124,52.458,29627.0
2023-03-31 14:45:00,57.5,57.56,57.49,57.55,25698.0,52.458,52.5127,52.4488,52.5036,25698.0
2023-03-31 14:50:00,57.55,57.56,57.53,57.55,45550.0,52.5036,52.5127,52.4853,52.5036,45550.0
2023-03-31 14:55:00,57.55,57.55,57.49,57.53,26953.0,52.5036,52.5036,52.4488,52.4853,26953.0
2023-03-31 15:00:00,57.52,57.59,57.52,57.58,36785.0,52.4762,52.5401,52.4762,52.531,36785.0
2023-03-31 15:05:00,57.58,57.6,57.53,57.58,24410.0,52.531,52.5492,52.4853,52.531,24410.0
2023-03-31 15:10:00,57.58,57.59,57.54,57.56,37343.0,52.531,52.5401,52.4945,52.5127,37343.0
2023-03-31 15:15:00,57.55,57.61,57.53,57.58,85616.0,52.5036,52.5583,52.4853,52.531,85616.0
2023-03-31 15:20:00,57.58,57.62,57.56,57.6,56698.0,52.531,52.5674,52.5127,52.5492,56698.0
2023-03-31 15:25:00,57.6,57.65,57.6,57.65,40421.0,52.5492,52.5948,52.5492,52.5948,40421.0
2023-03-31 15:30:00,57.65,57.66,57.57,57.58,49196.0,52.5948,52.6039,52.5218,52.531,49196.0
2023-03-31 15:35:00,57.58,57.59,57.52,57.55,56858.0,52.531,52.5401,52.4762,52.5036,56858.0
2023-03-31 15:40:00,57.54,57.56,57.51,57.53,46811.0,52.4945,52.5127,52.4671,52.4853,46811.0
2023-03-31 15:45:00,57.53,57.57,57.5,57.52,79793.0,52.4853,52.5218,52.458,52.4762,79793.0
2023-03-31 15:50:00,57.52,57.56,57.48,57.55,164680.0,52.4762,52.5127,52.4397,52.5036,164680.0
2023-03-31 15:55:00,57.55,57.61,57.52,57.54,430783.0,52.5036,52.5583,52.4762,52.4945,430783.0
2023-04-03 09:30:00,60.74,61.03,60.52,61.03,622478.0,55.4139,55.6784,55.2132,55.6784,622478.0
2023-04-03 09:35:00,61.03,61.14,60.7,60.86,316089.0,55.6784,55.7788,55.3774,55.5233,316089.0
2023-04-03 09:40:00,60.86,60.9,60.67,60.8,103898.0,55.5233,55.5598,55.35,55.4686,103898.0
2023-04-03 09:45:00,60.81,60.9,60.69,60.7,205063.0,55.4777,55.5598,55.3682,55.3774,205063.0
2023-04-03 09:50:00,60.7,60.76,60.66,60.71,100713.0,55.3774,55.4321,55.3409,55.3865,100713.0
2023-04-03 09:55:00,60.71,60.74,60.61,60.61,71557.0,55.3865,55.4139,55.2953,55.2953,71557.0
2023-04-03 10:00:00,60.61,60.77,60.61,60.68,105736.0,55.2953,55.4412,55.2953,55.3591,105736.0
2023-04-03 10:05:00,60.68,60.81,60.64,60.74,87828.0,55.3591,55.4777,55.3226,55.4139,87828.0
2023-04-03 10:10:00,60.73,60.73,60.61,60.68,50884.0,55.4047,55.4047,55.2953,55.3591,50884.0
2023-04-03 10:15:00,60.67,60.79,60.65,60.74,103321.0,55.35,55.4595,55.3318,55.4139,103321.0
2023-04-03 10:20:00,60.75,60.81,60.67,60.72,68714.0,55.423,55.4777,55.35,55.3956,68714.0
2023-04-03 10:25:00,60.73,60.76,60.69,60.76,74666.0,55.4047,55.4321,55.3682,55.4321,74666.0
2023-04-03 10:30:00,60.76,60.79,60.68,60.73,63073.0,55.4321,55.4595,55.3591,55.4047,63073.0
2023-04-03 10:35:00,60.72,60.74,60.59,60.63,97049.0,55.3956,55.4139,55.277,55.3135,97049.0
2023-04-03 10:40:00,60.63,60.65,60.5,60.63,100692.0,55.3135,55.3318,55.1949,55.3135,100692.0
2023-04-03 10:45:00,60.63,60.67,60.48,60.49,86112.0,55.3135,55.35,55.1767,55.1858,86112.0
2023-04-03 10:50:00,60.48,60.51,60.36,60.38,237386.0,55.1767,55.204,55.0672,55.0854,237386.0
2023-04-03 10:55:00,60.38,60.43,60.28,60.29,266910.0,55.0854,55.131,54.9942,55.0033,266910.0
2023-04-03 11:00:00,60.29,60.33,60.16,60.17,62448.0,55.0033,55.0398,54.8847,54.8938,62448.0
2023-04-03 11:05:00,60.17,60.2,60.09,60.18,56122.0,54.8938,54.9212,54.8209,54.903,56122.0
2023-04-03 11:10:00,60.18,60.28,60.16,60.16,123233.0,54.903,54.9942,54.8847,54.8847,123233.0
2023-04-03 11:15:00,60.16,60.18,60.07,60.14,93859.0,54.8847,54.903,54.8026,54.8665,93859.0
2023-04-03 11:20:00,60.15,60.18,60.08,60.11,43993.0,54.8756,54.903,54.8117,54.8391,43993.0
2023-04-03 11:25:00,60.13,60.16,60.08,60.16,40479.0,54.8574,54.8847,54.8117,54.8847,40479.0
2023-04-03 11:30:00,60.16,60.22,60.09,60.1,112286.0,54.8847,54.9395,54.8209,54.83,112286.0
2023-04-03 11:35:00,60.09,60.13,60.04,60.1,85252.0,54.8209,54.8574,54.7752,54.83,85252.0
2023-04-03 11:40:00,60.1,60.23,60.09,60.2,37069.0,54.83,54.9486,54.8209,54.9212,37069.0
2023-04-03 11:45:00,60.2,60.2,60.02,60.06,55092.0,54.9212,54.9212,54.757,54.7935,55092.0
2023-04-03 11:50:00,60.06,60.15,60.0,60.15,33067.0,54.7935,54.8756,54.7387,54.8756,33067.0
2023-04-03 11:55:00,60.14,60.2,60.11,60.16,16496.0,54.8665,54.9212,54.8391,54.8847,16496.0
2023-04-03 12:00:00,60.16,60.16,60.04,60.05,25142.0,54.8847,54.8847,54.7752,54.7844,25142.0
2023-04-03 12:05:00,60.06,60.11,60.01,60.08,31706.0,54.7935,54.8391,54.7479,54.8117,31706.0
2023-04-03 12:10:00,60.07,60.13,60.06,60.13,27449.0,54.8026,54.8574,54.7935,54.8574,27449.0
2023-04-03 12:15:00,60.13,60.24,60.13,60.22,35216.0,54.8574,54.9577,54.8574,54.9395,35216.0
2023-04-03 12:20:00,60.23,60.23,60.13,60.17,21275.0,54.9486,54.9486,54.8574,54.8938,21275.0
2023-04-03 12:25:00,60.18,60.27,60.16,60.27,30155.0,54.903,54.9851,54.8847,54.9851,30155.0
2023-04-03 12:30:00,60.26,60.27,60.19,60.2,26837.0,54.976,54.9851,54.9121,54.9212,26837.0
2023-04-03 12:35:00,60.2,60.22,60.16,60.21,14037.0,54.9212,54.9395,54.8847,54.9303,14037.0
2023-04-03 12:40:00,60.21,60.24,60.16,60.18,24966.0,54.9303,54.9577,54.8847,54.903,24966.0
2023-04-03 12:45:00,60.18,60.24,60.18,60.22,20888.0,54.903,54.9577,54.903,54.9395,20888.0
2023-04-03 12:50:00,60.21,60.28,60.21,60.27,24640.0,54.9303,54.9942,54.9303,54.9851,24640.0
2023-04-03 12:55:00,60.26,60.29,60.23,60.27,46432.0,54.976,55.0033,54.9486,54.9851,46432.0
2023-04-03 13:00:00,60.27,60.28,60.23,60.28,17783.0,54.9851,54.9942,54.9486,54.9942,17783.0
2023-04-03 13:05:00,60.28,60.31,60.27,60.28,22741.0,54.9942,55.0216,54.9851,54.9942,22741.0
2023-04-03 13:10:00,60.27,60.31,60.27,60.3,68142.0,54.9851,55.0216,54.9851,55.0124,68142.0
2023-04-03 13:15:00,60.3,60.4,60.3,60.4,40627.0,55.0124,55.1037,55.0124,55.1037,40627.0
2023-04-03 13:20:00,60.39,60.39,60.31,60.36,55180.0,55.0946,55.0946,55.0216,55.0672,55180.0
2023-04-03 13:25:00,60.35,60.35,60.26,60.27,18152.0,55.0581,55.0581,54.976,54.9851,18152.0
2023-04-03 13:30:00,60.28,60.36,60.27,60.33,22163.0,54.9942,55.0672,54.9851,55.0398,22163.0
2023-04-03 13:35:00,60.32,60.33,60.26,60.27,28813.0,55.0307,55.0398,54.976,54.9851,28813.0
2023-04-03 13:40:00,60.28,60.28,60.25,60.27,33160.0,54.9942,54.9942,54.9668,54.9851,33160.0
2023-04-03 13:45:00,60.27,60.33,60.26,60.31,18073.0,54.9851,55.0398,54.976,55.0216,18073.0
2023-04-03 13:50:00,60.32,60.33,60.27,60.32,46654.0,55.0307,55.0398,54.9851,55.0307,46654.0
2023-04-03 13:55:00,60.31,60.33,60.29,60.3,20221.0,55.0216,55.0398,55.0033,55.0124,20221.0
2023-04-03 14:00:00,60.29,60.34,60.29,60.3,23313.0,55.0033,55.0489,55.0033,55.0124,23313.0
2023-04-03 14:05:00,60.3,60.36,60.29,60.34,32979.0,55.0124,55.0672,55.0033,55.0489,32979.0
2023-04-03 14:10:00,60.34,60.4,60.34,60.4,21990.0,55.0489,55.1037,55.0489,55.1037,21990.0
2023-04-03 14:15:00,60.39,60.4,60.3,60.35,36026.0,55.0946,55.1037,55.0124,55.0581,36026.0
2023-04-03 14:20:00,60.35,60.39,60.31,60.33,19234.0,55.0581,55.0946,55.0216,55.0398,19234.0
2023-04-03 14:25:00,60.32,60.4,60.31,60.38,19056.0,55.0307,55.1037,55.0216,55.0854,19056.0
2023-04-03 14:30:00,60.38,60.41,60.37,60.41,22319.0,55.0854,55.1128,55.0763,55.1128,22319.0
2023-04-03 14:35:00,60.42,60.44,60.38,60.42,66478.0,55.1219,55.1402,55.0854,55.1219,66478.0
2023-04-03 14:40:00,60.43,60.49,60.42,60.46,56324.0,55.131,55.1858,55.1219,55.1584,56324.0
2023-04-03 14:45:00,60.46,60.52,60.43,60.52,46903.0,55.1584,55.2132,55.131,55.2132,46903.0
2023-04-03 14:50:00,60.52,60.54,60.48,60.53,22552.0,55.2132,55.2314,55.1767,55.2223,22552.0
2023-04-03 14:55:00,60.52,60.6,60.52,60.6,32921.0,55.2132,55.2861,55.2132,55.2861,32921.0
2023-04-03 15:00:00,60.59,60.64,60.59,60.61,45259.0,55.277,55.3226,55.277,55.2953,45259.0
2023-04-03 15:05:00,60.62,60.65,60.55,60.57,55106.0,55.3044,55.3318,55.2405,55.2588,55106.0
2023-04-03 15:10:00,60.57,60.68,60.56,60.65,67730.0,55.2588,55.3591,55.2496,55.3318,67730.0
2023-04-03 15:15:00,60.64,60.69,60.62,60.67,105074.0,55.3226,55.3682,55.3044,55.35,105074.0
2023-04-03 15:20:00,60.67,60.73,60.64,60.72,60455.0,55.35,55.4047,55.3226,55.3956,60455.0
2023-04-03 15:25:00,60.72,60.77,60.69,60.73,62947.0,55.3956,55.4412,55.3682,55.4047,62947.0
2023-04-03 15:30:00,60.73,60.73,60.63,60.63,70774.0,55.4047,55.4047,55.3135,55.3135,70774.0
2023-04-03 15:35:00,60.64,60.64,60.5,60.53,75030.0,55.3226,55.3226,55.1949,55.2223,75030.0
2023-04-03 15:40:00,60.52,60.58,60.47,60.55,144337.0,55.2132,55.2679,55.1675,55.2405,144337.0
2023-04-03 15:45:00,60.55,60.58,60.49,60.51,89739.0,55.2405,55.2679,55.1858,55.204,89739.0
2023-04-03 15:50:00,60.5,60.56,60.45,60.46,174080.0,55.1949,55.2496,55.1493,55.1584,174080.0
2023-04-03 15:55:00,60.46,60.54,60.44,60.5,340536.0,55.1584,55.2314,55.1402,55.1949,340536.0
2023-04-04 09:30:00,60.19,60.21,59.87,59.98,201751.0,54.9121,54.9303,54.6201,54.7205,201751.0
2023-04-04 09:35:00,59.98,60.17,59.93,59.96,103418.0,54.7205,54.8938,54.6749,54.7023,103418.0
2023-04-04 09:40:00,59.96,59.97,59.89,59.91,55925.0,54.7023,54.7114,54.6384,54.6566,55925.0
2023-04-04 09:45:00,59.91,60.01,59.89,60.0,43176.0,54.6566,54.7479,54.6384,54.7387,43176.0
2023-04-04 09:50:00,60.0,60.01,59.81,59.88,49260.0,54.7387,54.7479,54.5654,54.6293,49260.0
2023-04-04 09:55:00,59.88,59.97,59.86,59.97,42050.0,54.6293,54.7114,54.611,54.7114,42050.0
2023-04-04 10:00:00,59.98,60.08,59.88,60.0,69107.0,54.7205,54.8117,54.6293,54.7387,69107.0
2023-04-04 10:05:00,60.0,60.06,59.89,59.94,40926.0,54.7387,54.7935,54.6384,54.684,40926.0
2023-04-04 10:10:00,59.94,59.97,59.84,59.97,58105.0,54.684,54.7114,54.5928,54.7114,58105.0
2023-04-04 10:15:00,59.99,59.99,59.8,59.8,57379.0,54.7296,54.7296,54.5563,54.5563,57379.0
2023-04-04 10:20:00,59.81,59.81,59.65,59.76,158991.0,54.5654,54.5654,54.4194,54.5198,158991.0
2023-04-04 10:25:00,59.76,59.85,59.7,59.83,79750.0,54.5198,54.6019,54.4651,54.5837,79750.0
2023-04-04 10:30:00,59.84,59.92,59.83,59.88,40969.0,54.5928,54.6658,54.5837,54.6293,40969.0
2023-04-04 10:35:00,59.88,59.93,59.8,59.83,40040.0,54.6293,54.6749,54.5563,54.5837,40040.0
2023-04-04 10:40:00,59.83,59.86,59.76,59.86,122614.0,54.5837,54.611,54.5198,54.611,122614.0
2023-04-04 10:45:00,59.87,59.89,59.65,59.65,93919.0,54.6201,54.6384,54.4194,54.4194,93919.0
2023-04-04 10:50:00,59.66,59.75,59.66,59.75,60930.0,54.4286,54.5107,54.4286,54.5107,60930.0
2023-04-04 10:55:00,59.74,59.82,59.73,59.77,80548.0,54.5015,54.5745,54.4924,54.5289,80548.0
2023-04-04 11:00:00,59.76,59.81,59.69,59.73,85631.0,54.5198,54.5654,54.4559,54.4924,85631.0
2023-04-04 11:05:00,59.73,59.86,59.72,59.81,82954.0,54.4924,54.611,54.4833,54.5654,82954.0
2023-04-04 11:10:00,59.81,59.83,59.7,59.72,61926.0,54.5654,54.5837,54.4651,54.4833,61926.0
2023-04-04 11:15:00,59.72,59.72,59.6,59.64,65237.0,54.4833,54.4833,54.3738,54.4103,65237.0
2023-04-04 11:20:00,59.64,59.65,59.49,59.5,74464.0,54.4103,54.4194,54.2735,54.2826,74464.0
2023-04-04 11:25:00,59.51,59.58,59.48,59.58,155689.0,54.2917,54.3556,54.2643,54.3556,155689.0
2023-04-04 11:30:00,59.58,59.61,59.43,59.44,50129.0,54.3556,54.3829,54.2187,54.2279,50129.0
2023-04-04 11:35:00,59.45,59.47,59.38,59.38,41713.0,54.237,54.2552,54.1731,54.1731,41713.0
2023-04-04 11:40:00,59.37,59.37,59.29,59.36,33645.0,54.164,54.164,54.091,54.1549,33645.0
2023-04-04 11:45:00,59.37,59.4,59.28,59.29,18377.0,54.164,54.1914,54.0819,54.091,18377.0
2023-04-04 11:50:00,59.3,59.3,59.14,59.19,31416.0,54.1001,54.1001,53.9542,53.9998,31416.0
2023-04-04 11:55:00,59.19,59.27,59.19,59.23,50201.0,53.9998,54.0728,53.9998,54.0363,50201.0
2023-04-04 12:00:00,59.23,59.35,59.23,59.27,28503.0,54.0363,54.1457,54.0363,54.0728,28503.0
2023-04-04 12:05:00,59.27,59.28,59.19,59.27,29956.0,54.0728,54.0819,53.9998,54.0728,29956.0
2023-04-04 12:10:00,59.29,59.32,59.22,59.22,34273.0,54.091,54.1184,54.0271,54.0271,34273.0
2023-04-04 12:15:00,59.23,59.24,59.13,59.14,22596.0,54.0363,54.0454,53.945,53.9542,22596.0
2023-04-04 12:20:00,59.14,59.26,59.11,59.26,22851.0,53.9542,54.0636,53.9268,54.0636,22851.0
2023-04-04 12:25:00,59.27,59.34,59.26,59.34,34236.0,54.0728,54.1366,54.0636,54.1366,34236.0
2023-04-04 12:30:00,59.35,59.36,59.31,59.34,19206.0,54.1457,54.1549,54.1093,54.1366,19206.0
2023-04-04 12:35:00,59.33,59.33,59.26,59.3,26089.0,54.1275,54.1275,54.0636,54.1001,26089.0
2023-04-04 12:40:00,59.31,59.41,59.31,59.4,30679.0,54.1093,54.2005,54.1093,54.1914,30679.0
2023-04-04 12:45:00,59.4,59.4,59.27,59.32,28357.0,54.1914,54.1914,54.0728,54.1184,28357.0
2023-04-04 12:50:00,59.33,59.39,59.32,59.37,14296.0,54.1275,54.1822,54.1184,54.164,14296.0
2023-04-04 12:55:00,59.37,59.41,59.34,59.38,39035.0,54.164,54.2005,54.1366,54.1731,39035.0
2023-04-04 13:00:00,59.38,59.43,59.35,59.42,20886.0,54.1731,54.2187,54.1457,54.2096,20886.0
2023-04-04 13:05:00,59.42,59.42,59.36,59.4,21090.0,54.2096,54.2096,54.1549,54.1914,21090.0
2023-04-04 13:10:00,59.4,59.5,59.38,59.48,29502.0,54.1914,54.2826,54.1731,54.2643,29502.0
2023-04-04 13:15:00,59.48,59.55,59.48,59.55,24210.0,54.2643,54.3282,54.2643,54.3282,24210.0
2023-04-04 13:20:00,59.54,59.63,59.53,59.63,39049.0,54.3191,54.4012,54.31,54.4012,39049.0
2023-04-04 13:25:00,59.64,59.65,59.58,59.58,34276.0,54.4103,54.4194,54.3556,54.3556,34276.0
2023-04-04 13:30:00,59.59,59.59,59.54,59.56,33488.0,54.3647,54.3647,54.3191,54.3373,33488.0
2023-04-04 13:35:00,59.56,59.6,59.55,59.58,26871.0,54.3373,54.3738,54.3282,54.3556,26871.0
2023-04-04 13:40:00,59.57,59.61,59.55,59.56,23033.0,54.3465,54.3829,54.3282,54.3373,23033.0
2023-04-04 13:45:00,59.56,59.58,59.52,59.58,60038.0,54.3373,54.3556,54.3008,54.3556,60038.0
2023-04-04 13:50:00,59.58,59.61,59.54,59.58,19706.0,54.3556,54.3829,54.3191,54.3556,19706.0
2023-04-04 13:55:00,59.57,59.57,59.49,59.53,32144.0,54.3465,54.3465,54.2735,54.31,32144.0
2023-04-04 14:00:00,59.53,59.56,59.53,59.54,18460.0,54.31,54.3373,54.31,54.3191,18460.0
2023-04-04 14:05:00,59.53,59.58,59.52,59.53,16454.0,54.31,54.3556,54.3008,54.31,16454.0
2023-04-04 14:10:00,59.53,59.61,59.52,59.6,27937.0,54.31,54.3829,54.3008,54.3738,27937.0
2023-04-04 14:15:00,59.6,59.6,59.53,59.57,35658.0,54.3738,54.3738,54.31,54.3465,35658.0
2023-04-04 14:20:00,59.57,59.59,59.51,59.52,20830.0,54.3465,54.3647,54.2917,54.3008,20830.0
2023-04-04 14:25:00,59.54,59.57,59.45,59.48,22305.0,54.3191,54.3465,54.237,54.2643,22305.0
2023-04-04 14:30:00,59.48,59.49,59.43,59.45,27138.0,54.2643,54.2735,54.2187,54.237,27138.0
2023-04-04 14:35:00,59.45,59.53,59.44,59.5,20679.0,54.237,54.31,54.2279,54.2826,20679.0
2023-04-04 14:40:00,59.5,59.52,59.46,59.48,27094.0,54.2826,54.3008,54.2461,54.2643,27094.0
2023-04-04 14:45:00,59.48,59.49,59.45,59.47,17471.0,54.2643,54.2735,54.237,54.2552,17471.0
2023-04-04 14:50:00,59.48,59.5,59.46,59.5,23902.0,54.2643,54.2826,54.2461,54.2826,23902.0
2023-04-04 14:55:00,59.5,59.52,59.42,59.42,30497.0,54.2826,54.3008,54.2096,54.2096,30497.0
2023-04-04 15:00:00,59.42,59.45,59.4,59.42,22356.0,54.2096,54.237,54.1914,54.2096,22356.0
2023-04-04 15:05:00,59.42,59.43,59.38,59.41,20548.0,54.2096,54.2187,54.1731,54.2005,20548.0
2023-04-04 15:10:00,59.4,59.41,59.29,59.32,40358.0,54.1914,54.2005,54.091,54.1184,40358.0
2023-04-04 15:15:00,59.31,59.37,59.27,59.35,30738.0,54.1093,54.164,54.0728,54.1457,30738.0
2023-04-04 15:20:00,59.35,59.36,59.28,59.3,67684.0,54.1457,54.1549,54.0819,54.1001,67684.0
2023-04-04 15:25:00,59.29,59.33,59.28,59.3,28364.0,54.091,54.1275,54.0819,54.1001,28364.0
2023-04-04 15:30:00,59.3,59.31,59.24,59.28,44562.0,54.1001,54.1093,54.0454,54.0819,44562.0
2023-04-04 15:35:00,59.27,59.29,59.2,59.27,53049.0,54.0728,54.091,54.0089,54.0728,53049.0
2023-04-04 15:40:00,59.27,59.31,59.25,59.28,59317.0,54.0728,54.1093,54.0545,54.0819,59317.0
2023-04-04 15:45:00,59.27,59.31,59.22,59.3,77896.0,54.0728,54.1093,54.0271,54.1001,77896.0
2023-04-04 15:50:00,59.3,59.47,59.3,59.43,151331.0,54.1001,54.2552,54.1001,54.2187,151331.0
2023-04-04 15:55:00,59.43,59.55,59.42,59.49,313638.0,54.2187,54.3282,54.2096,54.2735,313638.0
2023-04-05 09:30:00,59.69,59.8,59.61,59.67,146285.0,54.4559,54.5563,54.3829,54.4377,146285.0
2023-04-05 09:35:00,59.67,59.7,59.45,59.48,72881.0,54.4377,54.4651,54.237,54.2643,72881.0
2023-04-05 09:40:00,59.46,59.52,59.44,59.47,36294.0,54.2461,54.3008,54.2279,54.2552,36294.0
2023-04-05 09:45:00,59.48,59.69,59.46,59.66,63329.0,54.2643,54.4559,54.2461,54.4286,63329.0
2023-04-05 09:50:00,59.66,59.8,59.65,59.75,42660.0,54.4286,54.5563,54.4194,54.5107,42660.0
2023-04-05 09:55:00,59.75,59.75,59.61,59.61,26080.0,54.5107,54.5107,54.3829,54.3829,26080.0
2023-04-05 10:00:00,59.6,59.7,59.38,59.39,66324.0,54.3738,54.4651,54.1731,54.1822,66324.0
2023-04-05 10:05:00,59.38,59.43,59.26,59.26,34960.0,54.1731,54.2187,54.0636,54.0636,34960.0
2023-04-05 10:10:00,59.26,59.3,59.22,59.3,36497.0,54.0636,54.1001,54.0271,54.1001,36497.0
2023-04-05 10:15:00,59.29,59.36,59.27,59.32,29976.0,54.091,54.1549,54.0728,54.1184,29976.0
2023-04-05 10:20:00,59.33,59.48,59.33,59.48,15320.0,54.1275,54.2643,54.1275,54.2643,15320.0
2023-04-05 10:25:00,59.48,59.49,59.34,59.34,33566.0,54.2643,54.2735,54.1366,54.1366,33566.0
2023-04-05 10:30:00,59.34,59.51,59.33,59.44,44791.0,54.1366,54.2917,54.1275,54.2279,44791.0
2023-04-05 10:35:00,59.43,59.54,59.42,59.45,26438.0,54.2187,54.3191,54.2096,54.237,26438.0
2023-04-05 10:40:00,59.45,59.45,59.19,59.2,33861.0,54.237,54.237,53.9998,54.0089,33861.0
2023-04-05 10:45:00,59.19,59.2,59.05,59.05,23978.0,53.9998,54.0089,53.8721,53.8721,23978.0
2023-04-05 10:50:00,59.05,59.14,59.01,59.14,88711.0,53.8721,53.9542,53.8356,53.9542,88711.0
2023-04-05 10:55:00,59.15,59.23,59.14,59.15,40941.0,53.9633,54.0363,53.9542,53.9633,40941.0
2023-04-05 11:00:00,59.13,59.23,59.09,59.21,26528.0,53.945,54.0363,53.9085,54.018,26528.0
2023-04-05 11:05:00,59.2,59.35,59.19,59.32,24641.0,54.0089,54.1457,53.9998,54.1184,24641.0
2023-04-05 11:10:00,59.32,59.4,59.31,59.38,35097.0,54.1184,54.1914,54.1093,54.1731,35097.0
2023-04-05 11:15:00,59.37,59.44,59.36,59.39,53244.0,54.164,54.2279,54.1549,54.1822,53244.0
2023-04-05 11:20:00,59.4,59.4,59.33,59.35,30627.0,54.1914,54.1914,54.1275,54.1457,30627.0
2023-04-05 11:25:00,59.35,59.36,59.3,59.34,31713.0,54.1457,54.1549,54.1001,54.1366,31713.0
2023-04-05 11:30:00,59.33,59.39,59.24,59.39,63286.0,54.1275,54.1822,54.0454,54.1822,63286.0
2023-04-05 11:35:00,59.4,59.53,59.4,59.49,145869.0,54.1914,54.31,54.1914,54.2735,145869.0
2023-04-05 11:40:00,59.49,59.49,59.39,59.39,30150.0,54.2735,54.2735,54.1822,54.1822,30150.0
2023-04-05 11:45:00,59.39,59.5,59.37,59.47,27163.0,54.1822,54.2826,54.164,54.2552,27163.0
2023-04-05 11:50:00,59.48,59.48,59.38,59.4,11375.0,54.2643,54.2643,54.1731,54.1914,11375.0
2023-04-05 11:55:00,59.4,59.57,59.4,59.56,15388.0,54.1914,54.3465,54.1914,54.3373,15388.0
2023-04-05 12:00:00,59.57,59.61,59.52,59.59,15985.0,54.3465,54.3829,54.3008,54.3647,15985.0
2023-04-05 12:05:00,59.59,59.6,59.53,59.54,13058.0,54.3647,54.3738,54.31,54.3191,13058.0
2023-04-05 12:10:00,59.54,59.56,59.53,59.54,12786.0,54.3191,54.3373,54.31,54.3191,12786.0
2023-04-05 12:15:00,59.55,59.57,59.5,59.57,16846.0,54.3282,54.3465,54.2826,54.3465,16846.0
2023-04-05 12:20:00,59.57,59.57,59.53,59.53,21182.0,54.3465,54.3465,54.31,54.31,21182.0
2023-04-05 12:25:00,59.53,59.57,59.44,59.55,36058.0,54.31,54.3465,54.2279,54.3282,36058.0
2023-04-05 12:30:00,59.54,59.54,59.49,59.5,17107.0,54.3191,54.3191,54.2735,54.2826,17107.0
2023-04-05 12:35:00,59.5,59.56,59.46,59.47,22512.0,54.2826,54.3373,54.2461,54.2552,22512.0
2023-04-05 12:40:00,59.45,59.46,59.42,59.44,40994.0,54.237,54.2461,54.2096,54.2279,40994.0
2023-04-05 12:45:00,59.45,59.46,59.42,59.45,20233.0,54.237,54.2461,54.2096,54.237,20233.0
2023-04-05 12:50:00,59.45,59.45,59.39,59.43,14839.0,54.237,54.237,54.1822,54.2187,14839.0
2023-04-05 12:55:00,59.43,59.46,59.43,59.44,9329.0,54.2187,54.2461,54.2187,54.2279,9329.0
2023-04-05 13:00:00,59.44,59.51,59.43,59.51,14851.0,54.2279,54.2917,54.2187,54.2917,14851.0
2023-04-05 13:05:00,59.51,59.59,59.51,59.54,23526.0,54.2917,54.3647,54.2917,54.3191,23526.0
2023-04-05 13:10:00,59.53,59.65,59.53,59.59,31171.0,54.31,54.4194,54.31,54.3647,31171.0
2023-04-05 13:15:00,59.6,59.67,59.59,59.66,13339.0,54.3738,54.4377,54.3647,54.4286,13339.0
2023-04-05 13:20:00,59.65,59.69,59.63,59.69,26463.0,54.4194,54.4559,54.4012,54.4559,26463.0
2023-04-05 13:25:00,59.69,59.7,59.65,59.66,13026.0,54.4559,54.4651,54.4194,54.4286,13026.0
2023-04-05 13:30:00,59.65,59.67,59.65,59.66,9926.0,54.4194,54.4377,54.4194,54.4286,9926.0
2023-04-05 13:35:00,59.65,59.66,59.58,59.59,7881.0,54.4194,54.4286,54.3556,54.3647,7881.0
2023-04-05 13:40:00,59.58,59.59,59.54,59.57,25972.0,54.3556,54.3647,54.3191,54.3465,25972.0
2023-04-05 13:45:00,59.57,59.57,59.49,59.51,9785.0,54.3465,54.3465,54.2735,54.2917,9785.0
2023-04-05 13:50:00,59.51,59.54,59.51,59.52,12573.0,54.2917,54.3191,54.2917,54.3008,12573.0
2023-04-05 13:55:00,59.52,59.57,59.52,59.57,10415.0,54.3008,54.3465,54.3008,54.3465,10415.0
2023-04-05 14:00:00,59.56,59.7,59.55,59.7,17981.0,54.3373,54.4651,54.3282,54.4651,17981.0
2023-04-05 14:05:00,59.69,59.73,59.66,59.71,12695.0,54.4559,54.4924,54.4286,54.4742,12695.0
2023-04-05 14:10:00,59.72,59.72,59.66,59.68,21598.0,54.4833,54.4833,54.4286,54.4468,21598.0
2023-04-05 14:15:00,59.69,59.7,59.65,59.67,14839.0,54.4559,54.4651,54.4194,54.4377,14839.0
2023-04-05 14:20:00,59.68,59.7,59.63,59.65,21232.0,54.4468,54.4651,54.4012,54.4194,21232.0
2023-04-05 14:25:00,59.65,59.76,59.64,59.76,46451.0,54.4194,54.5198,54.4103,54.5198,46451.0
2023-04-05 14:30:00,59.76,59.79,59.75,59.76,43506.0,54.5198,54.5472,54.5107,54.5198,43506.0
2023-04-05 14:35:00,59.76,59.81,59.76,59.77,21073.0,54.5198,54.5654,54.5198,54.5289,21073.0
2023-04-05 14:40:00,59.77,59.79,59.74,59.78,41580.0,54.5289,54.5472,54.5015,54.538,41580.0
2023-04-05 14:45:00,59.78,59.8,59.75,59.75,21017.0,54.538,54.5563,54.5107,54.5107,21017.0
2023-04-05 14:50:00,59.75,59.78,59.74,59.77,16062.0,54.5107,54.538,54.5015,54.5289,16062.0
2023-04-05 14:55:00,59.78,59.81,59.77,59.78,20684.0,54.538,54.5654,54.5289,54.538,20684.0
2023-04-05 15:00:00,59.78,59.78,59.72,59.75,15231.0,54.538,54.538,54.4833,54.5107,15231.0
2023-04-05 15:05:00,59.74,59.77,59.72,59.73,20153.0,54.5015,54.5289,54.4833,54.4924,20153.0
2023-04-05 15:10:00,59.73,59.74,59.66,59.7,37209.0,54.4924,54.5015,54.4286,54.4651,37209.0
2023-04-05 15:15:00,59.7,59.72,59.68,59.69,39680.0,54.4651,54.4833,54.4468,54.4559,39680.0
2023-04-05 15:20:00,59.7,59.75,59.66,59.74,32768.0,54.4651,54.5107,54.4286,54.5015,32768.0
2023-04-05 15:25:00,59.74,59.77,59.74,59.77,55284.0,54.5015,54.5289,54.5015,54.5289,55284.0
2023-04-05 15:30:00,59.77,59.87,59.76,59.86,61001.0,54.5289,54.6201,54.5198,54.611,61001.0
2023-04-05 15:35:00,59.87,59.9,59.82,59.84,44151.0,54.6201,54.6475,54.5745,54.5928,44151.0
2023-04-05 15:40:00,59.84,59.89,59.83,59.88,49446.0,54.5928,54.6384,54.5837,54.6293,49446.0
2023-04-05 15:45:00,59.88,59.89,59.78,59.83,79278.0,54.6293,54.6384,54.538,54.5837,79278.0
2023-04-05 15:50:00,59.84,59.88,59.81,59.84,130095.0,54.5928,54.6293,54.5654,54.5928,130095.0
2023-04-05 15:55:00,59.84,59.91,59.82,59.87,196392.0,54.5928,54.6566,54.5745,54.6201,196392.0
2023-04-06 09:30:00,60.47,60.5,60.16,60.28,212184.0,55.1675,55.1949,54.8847,54.9942,212184.0
2023-04-06 09:35:00,60.29,60.36,60.2,60.32,61299.0,55.0033,55.0672,54.9212,55.0307,61299.0
2023-04-06 09:40:00,60.32,60.36,60.13,60.25,62060.0,55.0307,55.0672,54.8574,54.9668,62060.0
2023-04-06 09:45:00,60.25,60.35,60.2,60.29,59394.0,54.9668,55.0581,54.9212,55.0033,59394.0
2023-04-06 09:50:00,60.3,60.38,60.24,60.26,76161.0,55.0124,55.0854,54.9577,54.976,76161.0
2023-04-06 09:55:00,60.26,60.41,60.23,60.37,27730.0,54.976,55.1128,54.9486,55.0763,27730.0
2023-04-06 10:00:00,60.38,60.44,60.36,60.43,53829.0,55.0854,55.1402,55.0672,55.131,53829.0
2023-04-06 10:05:00,60.44,60.53,60.42,60.51,49624.0,55.1402,55.2223,55.1219,55.204,49624.0
2023-04-06 10:10:00,60.51,60.61,60.49,60.57,49918.0,55.204,55.2953,55.1858,55.2588,49918.0
2023-04-06 10:15:00,60.58,60.66,60.54,60.63,75885.0,55.2679,55.3409,55.2314,55.3135,75885.0
2023-04-06 10:20:00,60.62,60.63,60.47,60.53,67093.0,55.3044,55.3135,55.1675,55.2223,67093.0
2023-04-06 10:25:00,60.53,60.63,60.51,60.59,40689.0,55.2223,55.3135,55.204,55.277,40689.0
2023-04-06 10:30:00,60.6,60.61,60.52,60.58,35334.0,55.2861,55.2953,55.2132,55.2679,35334.0
2023-04-06 10:35:00,60.58,60.59,60.44,60.48,73331.0,55.2679,55.277,55.1402,55.1767,73331.0
2023-04-06 10:40:00,60.48,60.52,60.42,60.46,34958.0,55.1767,55.2132,55.1219,55.1584,34958.0
2023-04-06 10:45:00,60.46,60.58,60.42,60.53,59150.0,55.1584,55.2679,55.1219,55.2223,59150.0
2023-04-06 10:50:00,60.53,60.67,60.53,60.64,54123.0,55.2223,55.35,55.2223,55.3226,54123.0
2023-04-06 10:55:00,60.64,60.7,60.63,60.69,85283.0,55.3226,55.3774,55.3135,55.3682,85283.0
2023-04-06 11:00:00,60.68,60.73,60.64,60.7,52121.0,55.3591,55.4047,55.3226,55.3774,52121.0
2023-04-06 11:05:00,60.69,60.72,60.68,60.7,23465.0,55.3682,55.3956,55.3591,55.3774,23465.0
2023-04-06 11:10:00,60.7,60.71,60.65,60.66,44497.0,55.3774,55.3865,55.3318,55.3409,44497.0
2023-04-06 11:15:00,60.66,60.67,60.58,60.59,71626.0,55.3409,55.35,55.2679,55.277,71626.0
2023-04-06 11:20:00,60.59,60.59,60.48,60.51,20424.0,55.277,55.277,55.1767,55.204,20424.0
2023-04-06 11:25:00,60.5,60.58,60.49,60.58,38278.0,55.1949,55.2679,55.1858,55.2679,38278.0
2023-04-06 11:30:00,60.57,60.66,60.56,60.64,56723.0,55.2588,55.3409,55.2496,55.3226,56723.0
2023-04-06 11:35:00,60.64,60.65,60.57,60.63,27489.0,55.3226,55.3318,55.2588,55.3135,27489.0
2023-04-06 11:40:00,60.63,60.72,60.6,60.67,30193.0,55.3135,55.3956,55.2861,55.35,30193.0
2023-04-06 11:45:00,60.67,60.72,60.57,60.69,30378.0,55.35,55.3956,55.2588,55.3682,30378.0
2023-04-06 11:50:00,60.71,60.71,60.56,60.61,70795.0,55.3865,55.3865,55.2496,55.2953,70795.0
2023-04-06 11:55:00,60.62,60.7,60.61,60.7,50602.0,55.3044,55.3774,55.2953,55.3774,50602.0
2023-04-06 12:00:00,60.7,60.7,60.64,60.66,34047.0,55.3774,55.3774,55.3226,55.3409,34047.0
2023-04-06 12:05:00,60.66,60.71,60.64,60.68,17355.0,55.3409,55.3865,55.3226,55.3591,17355.0
2023-04-06 12:10:00,60.67,60.74,60.61,60.72,20058.0,55.35,55.4139,55.2953,55.3956,20058.0
2023-04-06 12:15:00,60.73,60.75,60.7,60.71,25954.0,55.4047,55.423,55.3774,55.3865,25954.0
2023-04-06 12:20:00,60.7,60.73,60.69,60.71,16352.0,55.3774,55.4047,55.3682,55.3865,16352.0
2023-04-06 12:25:00,60.71,60.73,60.67,60.68,25059.0,55.3865,55.4047,55.35,55.3591,25059.0
2023-04-06 12:30:00,60.67,60.8,60.66,60.79,28326.0,55.35,55.4686,55.3409,55.4595,28326.0
2023-04-06 12:35:00,60.8,60.82,60.76,60.79,25582.0,55.4686,55.4868,55.4321,55.4595,25582.0
2023-04-06 12:40:00,60.79,60.83,60.78,60.82,20865.0,55.4595,55.496,55.4504,55.4868,20865.0
2023-04-06 12:45:00,60.82,60.84,60.73,60.73,21217.0,55.4868,55.5051,55.4047,55.4047,21217.0
2023-04-06 12:50:00,60.73,60.76,60.72,60.74,19060.0,55.4047,55.4321,55.3956,55.4139,19060.0
2023-04-06 12:55:00,60.73,60.75,60.7,60.72,13341.0,55.4047,55.423,55.3774,55.3956,13341.0
2023-04-06 13:00:00,60.73,60.76,60.69,60.75,33068.0,55.4047,55.4321,55.3682,55.423,33068.0
2023-04-06 13:05:00,60.75,60.81,60.73,60.79,22837.0,55.423,55.4777,55.4047,55.4595,22837.0
2023-04-06 13:10:00,60.79,60.84,60.78,60.83,22272.0,55.4595,55.5051,55.4504,55.496,22272.0
2023-04-06 13:15:00,60.84,60.85,60.83,60.85,21208.0,55.5051,55.5142,55.496,55.5142,21208.0
2023-04-06 13:20:00,60.85,60.86,60.83,60.84,19283.0,55.5142,55.5233,55.496,55.5051,19283.0
2023-04-06 13:25:00,60.84,60.86,60.83,60.83,27259.0,55.5051,55.5233,55.496,55.496,27259.0
2023-04-06 13:30:00,60.84,60.85,60.79,60.8,30306.0,55.5051,55.5142,55.4595,55.4686,30306.0
2023-04-06 13:35:00,60.8,60.81,60.78,60.81,32072.0,55.4686,55.4777,55.4504,55.4777,32072.0
2023-04-06 13:40:00,60.8,60.83,60.78,60.79,30181.0,55.4686,55.496,55.4504,55.4595,30181.0
2023-04-06 13:45:00,60.79,60.81,60.76,60.8,54524.0,55.4595,55.4777,55.4321,55.4686,54524.0
2023-04-06 13:50:00,60.8,60.86,60.78,60.84,21850.0,55.4686,55.5233,55.4504,55.5051,21850.0
2023-04-06 13:55:00,60.84,60.85,60.79,60.8,19124.0,55.5051,55.5142,55.4595,55.4686,19124.0
2023-04-06 14:00:00,60.79,60.83,60.78,60.8,25136.0,55.4595,55.496,55.4504,55.4686,25136.0
2023-04-06 14:05:00,60.8,60.84,60.79,60.83,18575.0,55.4686,55.5051,55.4595,55.496,18575.0
2023-04-06 14:10:00,60.83,60.88,60.83,60.84,26457.0,55.496,55.5416,55.496,55.5051,26457.0
2023-04-06 14:15:00,60.85,60.88,60.84,60.85,24771.0,55.5142,55.5416,55.5051,55.5142,24771.0
2023-04-06 14:20:00,60.85,60.85,60.81,60.82,24633.0,55.5142,55.5142,55.4777,55.4868,24633.0
2023-04-06 14:25:00,60.82,60.83,60.79,60.83,21925.0,55.4868,55.496,55.4595,55.496,21925.0
2023-04-06 14:30:00,60.83,60.86,60.81,60.85,17101.0,55.496,55.5233,55.4777,55.5142,17101.0
2023-04-06 14:35:00,60.85,60.85,60.79,60.8,23806.0,55.5142,55.5142,55.4595,55.4686,23806.0
2023-04-06 14:40:00,60.8,60.82,60.79,60.82,16487.0,55.4686,55.4868,55.4595,55.4868,16487.0
2023-04-06 14:45:00,60.82,60.84,60.8,60.8,21185.0,55.4868,55.5051,55.4686,55.4686,21185.0
2023-04-06 14:50:00,60.8,60.83,60.8,60.81,23335.0,55.4686,55.496,55.4686,55.4777,23335.0
2023-04-06 14:55:00,60.8,60.8,60.76,60.78,23419.0,55.4686,55.4686,55.4321,55.4504,23419.0
2023-04-06 15:00:00,60.78,60.79,60.74,60.76,21195.0,55.4504,55.4595,55.4139,55.4321,21195.0
2023-04-06 15:05:00,60.77,60.81,60.77,60.79,41734.0,55.4412,55.4777,55.4412,55.4595,41734.0
2023-04-06 15:10:00,60.78,60.79,60.7,60.73,42213.0,55.4504,55.4595,55.3774,55.4047,42213.0
2023-04-06 15:15:00,60.72,60.73,60.64,60.7,56800.0,55.3956,55.4047,55.3226,55.3774,56800.0
2023-04-06 15:20:00,60.7,60.7,60.54,60.56,43145.0,55.3774,55.3774,55.2314,55.2496,43145.0
2023-04-06 15:25:00,60.56,60.59,60.53,60.58,49234.0,55.2496,55.277,55.2223,55.2679,49234.0
2023-04-06 15:30:00,60.58,60.65,60.58,60.62,37030.0,55.2679,55.3318,55.2679,55.3044,37030.0
2023-04-06 15:35:00,60.62,60.65,60.6,60.6,44999.0,55.3044,55.3318,55.2861,55.2861,44999.0
2023-04-06 15:40:00,60.6,60.6,60.55,60.55,54815.0,55.2861,55.2861,55.2405,55.2405,54815.0
2023-04-06 15:45:00,60.55,60.61,60.52,60.61,70295.0,55.2405,55.2953,55.2132,55.2953,70295.0
2023-04-06 15:50:00,60.61,60.64,60.58,60.61,73090.0,55.2953,55.3226,55.2679,55.2953,73090.0
2023-04-06 15:55:00,60.61,60.67,60.55,60.58,287144.0,55.2953,55.35,55.2405,55.2679,287144.0
2023-04-10 09:30:00,60.23,60.64,60.23,60.47,80717.0,54.9486,55.3226,54.9486,55.1675,80717.0
2023-04-10 09:35:00,60.42,60.62,60.36,60.56,47479.0,55.1219,55.3044,55.0672,55.2496,47479.0
2023-04-10 09:40:00,60.59,60.7,60.58,60.66,37688.0,55.277,55.3774,55.2679,55.3409,37688.0
2023-04-10 09:45:00,60.68,60.81,60.66,60.69,42630.0,55.3591,55.4777,55.3409,55.3682,42630.0
2023-04-10 09:50:00,60.7,60.88,60.69,60.77,20553.0,55.3774,55.5416,55.3682,55.4412,20553.0
2023-04-10 09:55:00,60.78,60.78,60.68,60.71,32030.0,55.4504,55.4504,55.3591,55.3865,32030.0
2023-04-10 10:00:00,60.69,60.8,60.67,60.77,18395.0,55.3682,55.4686,55.35,55.4412,18395.0
2023-04-10 10:05:00,60.77,60.92,60.76,60.87,30138.0,55.4412,55.5781,55.4321,55.5325,30138.0
2023-04-10 10:10:00,60.86,60.93,60.85,60.87,25668.0,55.5233,55.5872,55.5142,55.5325,25668.0
2023-04-10 10:15:00,60.86,60.92,60.84,60.89,23439.0,55.5233,55.5781,55.5051,55.5507,23439.0
2023-04-10 10:20:00,60.89,60.9,60.79,60.82,36244.0,55.5507,55.5598,55.4595,55.4868,36244.0
2023-04-10 10:25:00,60.81,60.85,60.76,60.84,25466.0,55.4777,55.5142,55.4321,55.5051,25466.0
2023-04-10 10:30:00,60.86,60.94,60.86,60.93,18363.0,55.5233,55.5963,55.5233,55.5872,18363.0
2023-04-10 10:35:00,60.93,60.96,60.88,60.89,22280.0,55.5872,55.6146,55.5416,55.5507,22280.0
2023-04-10 10:40:00,60.9,60.9,60.77,60.84,23928.0,55.5598,55.5598,55.4412,55.5051,23928.0
2023-04-10 10:45:00,60.83,60.83,60.75,60.75,22817.0,55.496,55.496,55.423,55.423,22817.0
2023-04-10 10:50:00,60.75,60.8,60.72,60.8,31051.0,55.423,55.4686,55.3956,55.4686,31051.0
2023-04-10 10:55:00,60.8,60.84,60.77,60.78,27926.0,55.4686,55.5051,55.4412,55.4504,27926.0
2023-04-10 11:00:00,60.78,60.83,60.72,60.75,21021.0,55.4504,55.496,55.3956,55.423,21021.0
2023-04-10 11:05:00,60.75,60.78,60.73,60.75,16325.0,55.423,55.4504,55.4047,55.423,16325.0
2023-04-10 11:10:00,60.74,60.75,60.67,60.67,18825.0,55.4139,55.423,55.35,55.35,18825.0
2023-04-10 11:15:00,60.69,60.7,60.58,60.69,13739.0,55.3682,55.3774,55.2679,55.3682,13739.0
2023-04-10 11:20:00,60.68,60.78,60.68,60.75,52403.0,55.3591,55.4504,55.3591,55.423,52403.0
2023-04-10 11:25:00,60.75,60.81,60.73,60.8,15916.0,55.423,55.4777,55.4047,55.4686,15916.0
2023-04-10 11:30:00,60.79,60.81,60.75,60.8,13297.0,55.4595,55.4777,55.423,55.4686,13297.0
2023-04-10 11:35:00,60.8,60.8,60.7,60.75,23129.0,55.4686,55.4686,55.3774,55.423,23129.0
2023-04-10 11:40:00,60.75,60.77,60.72,60.74,39422.0,55.423,55.4412,55.3956,55.4139,39422.0
2023-04-10 11:45:00,60.73,60.78,60.73,60.76,26279.0,55.4047,55.4504,55.4047,55.4321,26279.0
2023-04-10 11:50:00,60.76,60.76,60.64,60.65,35645.0,55.4321,55.4321,55.3226,55.3318,35645.0
2023-04-10 11:55:00,60.64,60.64,60.55,60.6,12100.0,55.3226,55.3226,55.2405,55.2861,12100.0
2023-04-10 12:00:00,60.6,60.6,60.57,60.59,13502.0,55.2861,55.2861,55.2588,55.277,13502.0
2023-04-10 12:05:00,60.59,60.59,60.52,60.53,11167.0,55.277,55.277,55.2132,55.2223,11167.0
2023-04-10 12:10:00,60.53,60.58,60.53,60.56,19819.0,55.2223,55.2679,55.2223,55.2496,19819.0
2023-04-10 12:15:00,60.57,60.63,60.57,60.61,12845.0,55.2588,55.3135,55.2588,55.2953,12845.0
2023-04-10 12:20:00,60.62,60.69,60.61,60.69,15102.0,55.3044,55.3682,55.2953,55.3682,15102.0
2023-04-10 12:25:00,60.69,60.7,60.66,60.67,7742.0,55.3682,55.3774,55.3409,55.35,7742.0
2023-04-10 12:30:00,60.68,60.71,60.66,60.67,13261.0,55.3591,55.3865,55.3409,55.35,13261.0
2023-04-10 12:35:00,60.67,60.74,60.66,60.73,20195.0,55.35,55.4139,55.3409,55.4047,20195.0
2023-04-10 12:40:00,60.72,60.73,60.69,60.72,9794.0,55.3956,55.4047,55.3682,55.3956,9794.0
2023-04-10 12:45:00,60.72,60.72,60.64,60.64,11313.0,55.3956,55.3956,55.3226,55.3226,11313.0
2023-04-10 12:50:00,60.65,60.68,60.64,60.68,12746.0,55.3318,55.3591,55.3226,55.3591,12746.0
2023-04-10 12:55:00,60.68,60.69,60.66,60.68,8199.0,55.3591,55.3682,55.3409,55.3591,8199.0
2023-04-10 13:00:00,60.68,60.69,60.63,60.65,12253.0,55.3591,55.3682,55.3135,55.3318,12253.0
2023-04-10 13:05:00,60.65,60.7,60.63,60.68,11353.0,55.3318,55.3774,55.3135,55.3591,11353.0
2023-04-10 13:10:00,60.68,60.78,60.66,60.75,43670.0,55.3591,55.4504,55.3409,55.423,43670.0
2023-04-10 13:15:00,60.75,60.77,60.73,60.77,28155.0,55.423,55.4412,55.4047,55.4412,28155.0
2023-04-10 13:20:00,60.77,60.8,60.74,60.75,25846.0,55.4412,55.4686,55.4139,55.423,25846.0
2023-04-10 13:25:00,60.76,60.79,60.74,60.79,17420.0,55.4321,55.4595,55.4139,55.4595,17420.0
2023-04-10 13:30:00,60.79,60.8,60.76,60.79,17121.0,55.4595,55.4686,55.4321,55.4595,17121.0
2023-04-10 13:35:00,60.78,60.79,60.74,60.77,19804.0,55.4504,55.4595,55.4139,55.4412,19804.0
2023-04-10 13:40:00,60.77,60.81,60.76,60.8,29493.0,55.4412,55.4777,55.4321,55.4686,29493.0
2023-04-10 13:45:00,60.81,60.86,60.8,60.86,28384.0,55.4777,55.5233,55.4686,55.5233,28384.0
2023-04-10 13:50:00,60.86,60.89,60.84,60.86,48122.0,55.5233,55.5507,55.5051,55.5233,48122.0
2023-04-10 13:55:00,60.85,60.86,60.8,60.82,30670.0,55.5142,55.5233,55.4686,55.4868,30670.0
2023-04-10 14:00:00,60.82,60.85,60.77,60.85,16553.0,55.4868,55.5142,55.4412,55.5142,16553.0
2023-04-10 14:05:00,60.85,60.85,60.79,60.81,16209.0,55.5142,55.5142,55.4595,55.4777,16209.0
2023-04-10 14:10:00,60.8,60.84,60.8,60.8,14262.0,55.4686,55.5051,55.4686,55.4686,14262.0
2023-04-10 14:15:00,60.8,60.85,60.8,60.81,26069.0,55.4686,55.5142,55.4686,55.4777,26069.0
2023-04-10 14:20:00,60.81,60.82,60.77,60.78,16425.0,55.4777,55.4868,55.4412,55.4504,16425.0
2023-04-10 14:25:00,60.77,60.79,60.74,60.75,14406.0,55.4412,55.4595,55.4139,55.423,14406.0
2023-04-10 14:30:00,60.76,60.78,60.71,60.72,11594.0,55.4321,55.4504,55.3865,55.3956,11594.0
2023-04-10 14:35:00,60.73,60.75,60.7,60.75,9033.0,55.4047,55.423,55.3774,55.423,9033.0
2023-04-10 14:40:00,60.74,60.76,60.7,60.71,19997.0,55.4139,55.4321,55.3774,55.3865,19997.0
2023-04-10 14:45:00,60.7,60.73,60.7,60.72,13105.0,55.3774,55.4047,55.3774,55.3956,13105.0
2023-04-10 14:50:00,60.71,60.74,60.7,60.72,15084.0,55.3865,55.4139,55.3774,55.3956,15084.0
2023-04-10 14:55:00,60.72,60.75,60.71,60.74,20552.0,55.3956,55.423,55.3865,55.4139,20552.0
2023-04-10 15:00:00,60.75,60.78,60.73,60.77,41759.0,55.423,55.4504,55.4047,55.4412,41759.0
2023-04-10 15:05:00,60.77,60.81,60.75,60.8,21324.0,55.4412,55.4777,55.423,55.4686,21324.0
2023-04-10 15:10:00,60.8,60.81,60.77,60.79,19922.0,55.4686,55.4777,55.4412,55.4595,19922.0
2023-04-10 15:15:00,60.79,60.82,60.77,60.82,30163.0,55.4595,55.4868,55.4412,55.4868,30163.0
2023-04-10 15:20:00,60.82,60.83,60.76,60.78,39427.0,55.4868,55.496,55.4321,55.4504,39427.0
2023-04-10 15:25:00,60.78,60.79,60.74,60.77,42689.0,55.4504,55.4595,55.4139,55.4412,42689.0
2023-04-10 15:30:00,60.77,60.79,60.74,60.76,51594.0,55.4412,55.4595,55.4139,55.4321,51594.0
2023-04-10 15:35:00,60.76,60.79,60.72,60.73,31166.0,55.4321,55.4595,55.3956,55.4047,31166.0
2023-04-10 15:40:00,60.73,60.75,60.71,60.73,50907.0,55.4047,55.423,55.3865,55.4047,50907.0
2023-04-10 15:45:00,60.73,60.74,60.69,60.72,85916.0,55.4047,55.4139,55.3682,55.3956,85916.0
2023-04-10 15:50:00,60.72,60.75,60.64,60.65,113957.0,55.3956,55.423,55.3226,55.3318,113957.0
2023-04-10 15:55:00,60.65,60.8,60.64,60.79,153786.0,55.3318,55.4686,55.3226,55.4595,153786.0
2023-04-11 09:30:00,61.0,61.05,60.85,60.9,244898.0,55.6511,55.6967,55.5142,55.5598,244898.0
2023-04-11 09:35:00,60.9,61.03,60.9,60.91,58640.0,55.5598,55.6784,55.5598,55.569,58640.0
2023-04-11 09:40:00,60.92,61.04,60.92,60.97,41838.0,55.5781,55.6876,55.5781,55.6237,41838.0
2023-04-11 09:45:00,60.98,61.08,60.98,61.04,56772.0,55.6328,55.724,55.6328,55.6876,56772.0
2023-04-11 09:50:00,61.04,61.07,60.99,61.0,41710.0,55.6876,55.7149,55.6419,55.6511,41710.0
2023-04-11 09:55:00,61.01,61.02,60.85,60.88,44603.0,55.6602,55.6693,55.5142,55.5416,44603.0
2023-04-11 10:00:00,60.9,61.04,60.89,61.01,59887.0,55.5598,55.6876,55.5507,55.6602,59887.0
2023-04-11 10:05:00,61.02,61.07,61.01,61.04,38186.0,55.6693,55.7149,55.6602,55.6876,38186.0
2023-04-11 10:10:00,61.02,61.1,61.01,61.06,78639.0,55.6693,55.7423,55.6602,55.7058,78639.0
2023-04-11 10:15:00,61.05,61.1,61.02,61.07,47404.0,55.6967,55.7423,55.6693,55.7149,47404.0
2023-04-11 10:20:00,61.07,61.1,61.05,61.08,43813.0,55.7149,55.7423,55.6967,55.724,43813.0
2023-04-11 10:25:00,61.09,61.1,61.05,61.07,59416.0,55.7332,55.7423,55.6967,55.7149,59416.0
2023-04-11 10:30:00,61.08,61.1,61.04,61.05,147702.0,55.724,55.7423,55.6876,55.6967,147702.0
2023-04-11 10:35:00,61.05,61.05,60.96,60.98,66427.0,55.6967,55.6967,55.6146,55.6328,66427.0
2023-04-11 10:40:00,60.98,61.05,60.96,61.04,66483.0,55.6328,55.6967,55.6146,55.6876,66483.0
2023-04-11 10:45:00,61.03,61.06,60.96,61.04,107291.0,55.6784,55.7058,55.6146,55.6876,107291.0
2023-04-11 10:50:00,61.05,61.07,61.02,61.03,50488.0,55.6967,55.7149,55.6693,55.6784,50488.0
2023-04-11 10:55:00,61.02,61.05,61.0,61.03,85290.0,55.6693,55.6967,55.6511,55.6784,85290.0
2023-04-11 11:00:00,61.02,61.09,61.02,61.05,61953.0,55.6693,55.7332,55.6693,55.6967,61953.0
2023-04-11 11:05:00,61.05,61.06,61.02,61.02,59674.0,55.6967,55.7058,55.6693,55.6693,59674.0
2023-04-11 11:10:00,61.03,61.08,61.01,61.05,47467.0,55.6784,55.724,55.6602,55.6967,47467.0
2023-04-11 11:15:00,61.05,61.06,60.97,60.98,44627.0,55.6967,55.7058,55.6237,55.6328,44627.0
2023-04-11 11:20:00,60.99,61.02,60.98,61.02,18082.0,55.6419,55.6693,55.6328,55.6693,18082.0
2023-04-11 11:25:00,61.01,61.02,60.97,60.97,17976.0,55.6602,55.6693,55.6237,55.6237,17976.0
2023-04-11 11:30:00,60.96,61.0,60.89,60.91,64358.0,55.6146,55.6511,55.5507,55.569,64358.0
2023-04-11 11:35:00,60.9,61.05,60.88,61.05,47540.0,55.5598,55.6967,55.5416,55.6967,47540.0
2023-04-11 11:40:00,61.05,61.07,61.03,61.05,29660.0,55.6967,55.7149,55.6784,55.6967,29660.0
2023-04-11 11:45:00,61.06,61.09,61.04,61.08,21634.0,55.7058,55.7332,55.6876,55.724,21634.0
2023-04-11 11:50:00,61.07,61.09,61.05,61.05,15635.0,55.7149,55.7332,55.6967,55.6967,15635.0
2023-04-11 11:55:00,61.06,61.07,61.03,61.05,34919.0,55.7058,55.7149,55.6784,55.6967,34919.0
2023-04-11 12:00:00,61.05,61.05,60.91,60.91,20005.0,55.6967,55.6967,55.569,55.569,20005.0
2023-04-11 12:05:00,60.92,60.93,60.87,60.92,31864.0,55.5781,55.5872,55.5325,55.5781,31864.0
2023-04-11 12:10:00,60.93,60.95,60.86,60.87,11717.0,55.5872,55.6054,55.5233,55.5325,11717.0
2023-04-11 12:15:00,60.88,60.91,60.87,60.9,16222.0,55.5416,55.569,55.5325,55.5598,16222.0
2023-04-11 12:20:00,60.91,60.93,60.88,60.93,15140.0,55.569,55.5872,55.5416,55.5872,15140.0
2023-04-11 12:25:00,60.93,60.94,60.87,60.88,51971.0,55.5872,55.5963,55.5325,55.5416,51971.0
2023-04-11 12:30:00,60.87,60.93,60.85,60.93,36908.0,55.5325,55.5872,55.5142,55.5872,36908.0
2023-04-11 12:35:00,60.93,60.94,60.89,60.91,24320.0,55.5872,55.5963,55.5507,55.569,24320.0
2023-04-11 12:40:00,60.91,60.92,60.88,60.9,9415.0,55.569,55.5781,55.5416,55.5598,9415.0
2023-04-11 12:45:00,60.9,60.96,60.9,60.96,19593.0,55.5598,55.6146,55.5598,55.6146,19593.0
2023-04-11 12:50:00,60.96,60.98,60.95,60.97,7959.0,55.6146,55.6328,55.6054,55.6237,7959.0
2023-04-11 12:55:00,60.97,61.0,60.97,60.98,8790.0,55.6237,55.6511,55.6237,55.6328,8790.0
2023-04-11 13:00:00,60.99,60.99,60.93,60.96,16621.0,55.6419,55.6419,55.5872,55.6146,16621.0
2023-04-11 13:05:00,60.96,61.0,60.94,60.99,8754.0,55.6146,55.6511,55.5963,55.6419,8754.0
2023-04-11 13:10:00,60.98,60.99,60.93,60.98,31663.0,55.6328,55.6419,55.5872,55.6328,31663.0
2023-04-11 13:15:00,60.98,60.99,60.96,60.98,16312.0,55.6328,55.6419,55.6146,55.6328,16312.0
2023-04-11 13:20:00,60.98,60.99,60.95,60.96,15371.0,55.6328,55.6419,55.6054,55.6146,15371.0
2023-04-11 13:25:00,60.96,60.98,60.94,60.97,9692.0,55.6146,55.6328,55.5963,55.6237,9692.0
2023-04-11 13:30:00,60.97,60.98,60.92,60.93,15113.0,55.6237,55.6328,55.5781,55.5872,15113.0
2023-04-11 13:35:00,60.93,60.95,60.9,60.93,13486.0,55.5872,55.6054,55.5598,55.5872,13486.0
2023-04-11 13:40:00,60.93,60.94,60.91,60.94,21321.0,55.5872,55.5963,55.569,55.5963,21321.0
2023-04-11 13:45:00,60.93,60.98,60.93,60.98,26889.0,55.5872,55.6328,55.5872,55.6328,26889.0
2023-04-11 13:50:00,60.98,60.99,60.9,60.93,20610.0,55.6328,55.6419,55.5598,55.5872,20610.0
2023-04-11 13:55:00,60.92,60.93,60.9,60.9,9843.0,55.5781,55.5872,55.5598,55.5598,9843.0
2023-04-11 14:00:00,60.91,60.95,60.91,60.94,19413.0,55.569,55.6054,55.569,55.5963,19413.0
2023-04-11 14:05:00,60.94,60.99,60.94,60.98,6595.0,55.5963,55.6419,55.5963,55.6328,6595.0
2023-04-11 14:10:00,60.97,60.97,60.93,60.94,11546.0,55.6237,55.6237,55.5872,55.5963,11546.0
2023-04-11 14:15:00,60.94,60.95,60.93,60.94,7480.0,55.5963,55.6054,55.5872,55.5963,7480.0
2023-04-11 14:20:00,60.94,60.97,60.93,60.96,15600.0,55.5963,55.6237,55.5872,55.6146,15600.0
2023-04-11 14:25:00,60.95,60.96,60.92,60.94,9664.0,55.6054,55.6146,55.5781,55.5963,9664.0
2023-04-11 14:30:00,60.95,60.97,60.94,60.95,22122.0,55.6054,55.6237,55.5963,55.6054,22122.0
2023-04-11 14:35:00,60.95,60.96,60.93,60.94,18433.0,55.6054,55.6146,55.5872,55.5963,18433.0
2023-04-11 14:40:00,60.93,60.94,60.9,60.91,28335.0,55.5872,55.5963,55.5598,55.569,28335.0
2023-04-11 14:45:00,60.91,60.92,60.87,60.88,30565.0,55.569,55.5781,55.5325,55.5416,30565.0
2023-04-11 14:50:00,60.88,60.89,60.86,60.88,10599.0,55.5416,55.5507,55.5233,55.5416,10599.0
2023-04-11 14:55:00,60.89,60.91,60.87,60.87,21693.0,55.5507,55.569,55.5325,55.5325,21693.0
2023-04-11 15:00:00,60.88,60.9,60.86,60.9,13676.0,55.5416,55.5598,55.5233,55.5598,13676.0
2023-04-11 15:05:00,60.89,60.9,60.86,60.87,23259.0,55.5507,55.5598,55.5233,55.5325,23259.0
2023-04-11 15:10:00,60.87,60.88,60.85,60.88,24594.0,55.5325,55.5416,55.5142,55.5416,24594.0
2023-04-11 15:15:00,60.87,60.9,60.86,60.89,18597.0,55.5325,55.5598,55.5233,55.5507,18597.0
2023-04-11 15:20:00,60.89,60.89,60.84,60.85,36708.0,55.5507,55.5507,55.5051,55.5142,36708.0
2023-04-11 15:25:00,60.86,60.88,60.84,60.88,21350.0,55.5233,55.5416,55.5051,55.5416,21350.0
2023-04-11 15:30:00,60.88,60.88,60.85,60.87,24491.0,55.5416,55.5416,55.5142,55.5325,24491.0
2023-04-11 15:35:00,60.87,60.87,60.82,60.82,50976.0,55.5325,55.5325,55.4868,55.4868,50976.0
2023-04-11 15:40:00,60.83,60.83,60.76,60.8,49975.0,55.496,55.496,55.4321,55.4686,49975.0
2023-04-11 15:45:00,60.79,60.81,60.71,60.79,128786.0,55.4595,55.4777,55.3865,55.4595,128786.0
2023-04-11 15:50:00,60.78,60.8,60.73,60.78,126999.0,55.4504,55.4686,55.4047,55.4504,126999.0
2023-04-11 15:55:00,60.78,60.8,60.75,60.78,167208.0,55.4504,55.4686,55.423,55.4504,167208.0
2023-04-12 09:30:00,61.71,61.75,61.56,61.61,168832.0,56.2988,56.3353,56.162,56.2076,168832.0
2023-04-12 09:35:00,61.61,61.75,61.59,61.68,49210.0,56.2076,56.3353,56.1893,56.2714,49210.0
2023-04-12 09:40:00,61.69,61.76,61.59,61.63,69509.0,56.2806,56.3444,56.1893,56.2258,69509.0
2023-04-12 09:45:00,61.64,61.72,61.52,61.64,49107.0,56.2349,56.3079,56.1255,56.2349,49107.0
2023-04-12 09:50:00,61.65,61.65,61.54,61.64,70408.0,56.2441,56.2441,56.1437,56.2349,70408.0
2023-04-12 09:55:00,61.65,61.71,61.61,61.61,57605.0,56.2441,56.2988,56.2076,56.2076,57605.0
2023-04-12 10:00:00,61.61,61.73,61.55,61.72,91589.0,56.2076,56.3171,56.1528,56.3079,91589.0
2023-04-12 10:05:00,61.71,61.75,61.67,61.75,90992.0,56.2988,56.3353,56.2623,56.3353,90992.0
2023-04-12 10:10:00,61.76,61.83,61.73,61.79,37937.0,56.3444,56.4083,56.3171,56.3718,37937.0
2023-04-12 10:15:00,61.8,61.84,61.72,61.73,47384.0,56.3809,56.4174,56.3079,56.3171,47384.0
2023-04-12 10:20:00,61.73,61.77,61.67,61.69,50301.0,56.3171,56.3535,56.2623,56.2806,50301.0
2023-04-12 10:25:00,61.69,61.77,61.62,61.74,37173.0,56.2806,56.3535,56.2167,56.3262,37173.0
2023-04-12 10:30:00,61.74,61.77,61.56,61.56,82820.0,56.3262,56.3535,56.162,56.162,82820.0
2023-04-12 10:35:00,61.56,61.58,61.44,61.5,54773.0,56.162,56.1802,56.0525,56.1072,54773.0
2023-04-12 10:40:00,61.49,61.57,61.47,61.51,49715.0,56.0981,56.1711,56.0798,56.1163,49715.0
2023-04-12 10:45:00,61.51,61.6,61.49,61.55,45683.0,56.1163,56.1984,56.0981,56.1528,45683.0
2023-04-12 10:50:00,61.54,61.56,61.43,61.45,38242.0,56.1437,56.162,56.0434,56.0616,38242.0
2023-04-12 10:55:00,61.44,61.47,61.38,61.39,86356.0,56.0525,56.0798,55.9977,56.0069,86356.0
2023-04-12 11:00:00,61.4,61.45,61.33,61.34,58400.0,56.016,56.0616,55.9521,55.9612,58400.0
2023-04-12 11:05:00,61.32,61.38,61.26,61.31,42036.0,55.943,55.9977,55.8883,55.9339,42036.0
2023-04-12 11:10:00,61.31,61.35,61.25,61.34,58557.0,55.9339,55.9704,55.8791,55.9612,58557.0
2023-04-12 11:15:00,61.35,61.38,61.31,61.34,17772.0,55.9704,55.9977,55.9339,55.9612,17772.0
2023-04-12 11:20:00,61.35,61.41,61.34,61.41,18040.0,55.9704,56.0251,55.9612,56.0251,18040.0
2023-04-12 11:25:00,61.41,61.49,61.39,61.47,30418.0,56.0251,56.0981,56.0069,56.0798,30418.0
2023-04-12 11:30:00,61.47,61.47,61.35,61.36,158304.0,56.0798,56.0798,55.9704,55.9795,158304.0
2023-04-12 11:35:00,61.35,61.42,61.35,61.37,23921.0,55.9704,56.0342,55.9704,55.9886,23921.0
2023-04-12 11:40:00,61.36,61.38,61.3,61.37,16932.0,55.9795,55.9977,55.9248,55.9886,16932.0
2023-04-12 11:45:00,61.37,61.46,61.36,61.39,17932.0,55.9886,56.0707,55.9795,56.0069,17932.0
2023-04-12 11:50:00,61.4,61.44,61.36,61.41,8556.0,56.016,56.0525,55.9795,56.0251,8556.0
2023-04-12 11:55:00,61.4,61.46,61.39,61.45,18533.0,56.016,56.0707,56.0069,56.0616,18533.0
2023-04-12 12:00:00,61.43,61.44,61.38,61.42,19593.0,56.0434,56.0525,55.9977,56.0342,19593.0
2023-04-12 12:05:00,61.41,61.45,61.4,61.43,22712.0,56.0251,56.0616,56.016,56.0434,22712.0
2023-04-12 12:10:00,61.43,61.51,61.42,61.46,33753.0,56.0434,56.1163,56.0342,56.0707,33753.0
2023-04-12 12:15:00,61.47,61.51,61.46,61.5,13690.0,56.0798,56.1163,56.0707,56.1072,13690.0
2023-04-12 12:20:00,61.49,61.49,61.44,61.46,15275.0,56.0981,56.0981,56.0525,56.0707,15275.0
2023-04-12 12:25:00,61.46,61.5,61.44,61.5,19432.0,56.0707,56.1072,56.0525,56.1072,19432.0
2023-04-12 12:30:00,61.51,61.54,61.51,61.52,18597.0,56.1163,56.1437,56.1163,56.1255,18597.0
2023-04-12 12:35:00,61.52,61.56,61.52,61.54,12556.0,56.1255,56.162,56.1255,56.1437,12556.0
2023-04-12 12:40:00,61.55,61.58,61.52,61.56,15423.0,56.1528,56.1802,56.1255,56.162,15423.0
2023-04-12 12:45:00,61.56,61.6,61.52,61.54,21945.0,56.162,56.1984,56.1255,56.1437,21945.0
2023-04-12 12:50:00,61.54,61.61,61.52,61.61,17746.0,56.1437,56.2076,56.1255,56.2076,17746.0
2023-04-12 12:55:00,61.61,61.66,61.6,61.66,14094.0,56.2076,56.2532,56.1984,56.2532,14094.0
2023-04-12 13:00:00,61.65,61.67,61.62,61.65,19587.0,56.2441,56.2623,56.2167,56.2441,19587.0
2023-04-12 13:05:00,61.64,61.67,61.63,61.67,13841.0,56.2349,56.2623,56.2258,56.2623,13841.0
2023-04-12 13:10:00,61.67,61.69,61.62,61.63,35758.0,56.2623,56.2806,56.2167,56.2258,35758.0
2023-04-12 13:15:00,61.64,61.66,61.59,61.64,17304.0,56.2349,56.2532,56.1893,56.2349,17304.0
2023-04-12 13:20:00,61.65,61.66,61.59,61.6,14451.0,56.2441,56.2532,56.1893,56.1984,14451.0
2023-04-12 13:25:00,61.6,61.61,61.58,61.58,7027.0,56.1984,56.2076,56.1802,56.1802,7027.0
2023-04-12 13:30:00,61.58,61.6,61.57,61.58,15504.0,56.1802,56.1984,56.1711,56.1802,15504.0
2023-04-12 13:35:00,61.57,61.57,61.49,61.51,27743.0,56.1711,56.1711,56.0981,56.1163,27743.0
2023-04-12 13:40:00,61.51,61.52,61.5,61.51,15304.0,56.1163,56.1255,56.1072,56.1163,15304.0
2023-04-12 13:45:00,61.52,61.56,61.49,61.55,15188.0,56.1255,56.162,56.0981,56.1528,15188.0
2023-04-12 13:50:00,61.55,61.57,61.54,61.56,14245.0,56.1528,56.1711,56.1437,56.162,14245.0
2023-04-12 13:55:00,61.55,61.6,61.55,61.6,13227.0,56.1528,56.1984,56.1528,56.1984,13227.0
2023-04-12 14:00:00,61.6,61.62,61.53,61.59,16073.0,56.1984,56.2167,56.1346,56.1893,16073.0
2023-04-12 14:05:00,61.59,61.63,61.56,61.58,22026.0,56.1893,56.2258,56.162,56.1802,22026.0
2023-04-12 14:10:00,61.57,61.67,61.55,61.67,21005.0,56.1711,56.2623,56.1528,56.2623,21005.0
2023-04-12 14:15:00,61.67,61.67,61.59,61.6,25316.0,56.2623,56.2623,56.1893,56.1984,25316.0
2023-04-12 14:20:00,61.6,61.61,61.58,61.58,30367.0,56.1984,56.2076,56.1802,56.1802,30367.0
2023-04-12 14:25:00,61.58,61.6,61.45,61.47,68743.0,56.1802,56.1984,56.0616,56.0798,68743.0
2023-04-12 14:30:00,61.47,61.48,61.39,61.45,43112.0,56.0798,56.089,56.0069,56.0616,43112.0
2023-04-12 14:35:00,61.46,61.47,61.41,61.45,23074.0,56.0707,56.0798,56.0251,56.0616,23074.0
2023-04-12 14:40:00,61.43,61.52,61.43,61.52,22557.0,56.0434,56.1255,56.0434,56.1255,22557.0
2023-04-12 14:45:00,61.51,61.52,61.48,61.51,33085.0,56.1163,56.1255,56.089,56.1163,33085.0
2023-04-12 14:50:00,61.51,61.53,61.49,61.52,18030.0,56.1163,56.1346,56.0981,56.1255,18030.0
2023-04-12 14:55:00,61.52,61.54,61.49,61.51,24344.0,56.1255,56.1437,56.0981,56.1163,24344.0
2023-04-12 15:00:00,61.5,61.53,61.43,61.45,29706.0,56.1072,56.1346,56.0434,56.0616,29706.0
2023-04-12 15:05:00,61.45,61.49,61.45,61.47,52100.0,56.0616,56.0981,56.0616,56.0798,52100.0
2023-04-12 15:10:00,61.47,61.47,61.39,61.39,22829.0,56.0798,56.0798,56.0069,56.0069,22829.0
2023-04-12 15:15:00,61.39,61.39,61.32,61.35,29069.0,56.0069,56.0069,55.943,55.9704,29069.0
2023-04-12 15:20:00,61.35,61.39,61.32,61.33,20388.0,55.9704,56.0069,55.943,55.9521,20388.0
2023-04-12 15:25:00,61.33,61.35,61.28,61.29,24792.0,55.9521,55.9704,55.9065,55.9156,24792.0
2023-04-12 15:30:00,61.3,61.35,61.29,61.3,32317.0,55.9248,55.9704,55.9156,55.9248,32317.0
2023-04-12 15:35:00,61.3,61.37,61.29,61.37,46865.0,55.9248,55.9886,55.9156,55.9886,46865.0
2023-04-12 15:40:00,61.37,61.39,61.31,61.35,57607.0,55.9886,56.0069,55.9339,55.9704,57607.0
2023-04-12 15:45:00,61.34,61.41,61.28,61.31,83018.0,55.9612,56.0251,55.9065,55.9339,83018.0
2023-04-12 15:50:00,61.31,61.34,61.27,61.3,90489.0,55.9339,55.9612,55.8974,55.9248,90489.0
2023-04-12 15:55:00,61.3,61.39,61.26,61.38,230561.0,55.9248,56.0069,55.8883,55.9977,230561.0
2023-04-13 09:30:00,61.75,61.77,61.56,61.68,104459.0,56.3353,56.3535,56.162,56.2714,104459.0
2023-04-13 09:35:00,61.66,61.71,61.56,61.68,101669.0,56.2532,56.2988,56.162,56.2714,101669.0
2023-04-13 09:40:00,61.69,61.76,61.63,61.71,47997.0,56.2806,56.3444,56.2258,56.2988,47997.0
2023-04-13 09:45:00,61.72,61.79,61.67,61.79,72722.0,56.3079,56.3718,56.2623,56.3718,72722.0
2023-04-13 09:50:00,61.79,61.82,61.69,61.76,33109.0,56.3718,56.3992,56.2806,56.3444,33109.0
2023-04-13 09:55:00,61.76,61.83,61.7,61.74,35016.0,56.3444,56.4083,56.2897,56.3262,35016.0
2023-04-13 10:00:00,61.75,61.77,61.63,61.64,37899.0,56.3353,56.3535,56.2258,56.2349,37899.0
2023-04-13 10:05:00,61.64,61.7,61.61,61.67,65108.0,56.2349,56.2897,56.2076,56.2623,65108.0
2023-04-13 10:10:00,61.67,61.82,61.62,61.81,42536.0,56.2623,56.3992,56.2167,56.39,42536.0
2023-04-13 10:15:00,61.8,61.85,61.76,61.81,56281.0,56.3809,56.4265,56.3444,56.39,56281.0
2023-04-13 10:20:00,61.81,61.81,61.72,61.75,32915.0,56.39,56.39,56.3079,56.3353,32915.0
2023-04-13 10:25:00,61.76,61.82,61.75,61.79,24228.0,56.3444,56.3992,56.3353,56.3718,24228.0
2023-04-13 10:30:00,61.8,61.85,61.76,61.85,52524.0,56.3809,56.4265,56.3444,56.4265,52524.0
2023-04-13 10:35:00,61.85,61.86,61.71,61.71,26744.0,56.4265,56.4357,56.2988,56.2988,26744.0
2023-04-13 10:40:00,61.72,61.81,61.68,61.77,37040.0,56.3079,56.39,56.2714,56.3535,37040.0
2023-04-13 10:45:00,61.77,61.82,61.76,61.78,15239.0,56.3535,56.3992,56.3444,56.3627,15239.0
2023-04-13 10:50:00,61.77,61.8,61.76,61.78,13546.0,56.3535,56.3809,56.3444,56.3627,13546.0
2023-04-13 10:55:00,61.78,61.79,61.76,61.77,52883.0,56.3627,56.3718,56.3444,56.3535,52883.0
2023-04-13 11:00:00,61.78,61.87,61.78,61.85,31445.0,56.3627,56.4448,56.3627,56.4265,31445.0
2023-04-13 11:05:00,61.85,61.86,61.82,61.84,22087.0,56.4265,56.4357,56.3992,56.4174,22087.0
2023-04-13 11:10:00,61.83,61.89,61.82,61.87,60127.0,56.4083,56.463,56.3992,56.4448,60127.0
2023-04-13 11:15:00,61.88,61.88,61.85,61.87,17961.0,56.4539,56.4539,56.4265,56.4448,17961.0
2023-04-13 11:20:00,61.88,61.93,61.88,61.91,28711.0,56.4539,56.4995,56.4539,56.4813,28711.0
2023-04-13 11:25:00,61.91,61.92,61.85,61.89,23638.0,56.4813,56.4904,56.4265,56.463,23638.0
2023-04-13 11:30:00,61.88,61.89,61.82,61.83,47236.0,56.4539,56.463,56.3992,56.4083,47236.0
2023-04-13 11:35:00,61.83,61.85,61.8,61.83,36475.0,56.4083,56.4265,56.3809,56.4083,36475.0
2023-04-13 11:40:00,61.83,61.84,61.77,61.77,11703.0,56.4083,56.4174,56.3535,56.3535,11703.0
2023-04-13 11:45:00,61.77,61.78,61.75,61.77,14743.0,56.3535,56.3627,56.3353,56.3535,14743.0
2023-04-13 11:50:00,61.77,61.78,61.66,61.66,18023.0,56.3535,56.3627,56.2532,56.2532,18023.0
2023-04-13 11:55:00,61.66,61.74,61.65,61.73,20200.0,56.2532,56.3262,56.2441,56.3171,20200.0
2023-04-13 12:00:00,61.73,61.8,61.72,61.75,17754.0,56.3171,56.3809,56.3079,56.3353,17754.0
2023-04-13 12:05:00,61.75,61.83,61.75,61.8,20981.0,56.3353,56.4083,56.3353,56.3809,20981.0
2023-04-13 12:10:00,61.8,61.8,61.77,61.78,6829.0,56.3809,56.3809,56.3535,56.3627,6829.0
2023-04-13 12:15:00,61.78,61.82,61.77,61.78,33930.0,56.3627,56.3992,56.3535,56.3627,33930.0
2023-04-13 12:20:00,61.78,61.82,61.77,61.78,13273.0,56.3627,56.3992,56.3535,56.3627,13273.0
2023-04-13 12:25:00,61.77,61.8,61.75,61.79,12551.0,56.3535,56.3809,56.3353,56.3718,12551.0
2023-04-13 12:30:00,61.79,61.84,61.79,61.8,15915.0,56.3718,56.4174,56.3718,56.3809,15915.0
2023-04-13 12:35:00,61.8,61.81,61.77,61.79,7127.0,56.3809,56.39,56.3535,56.3718,7127.0
2023-04-13 12:40:00,61.8,61.81,61.76,61.8,22205.0,56.3809,56.39,56.3444,56.3809,22205.0
2023-04-13 12:45:00,61.8,61.81,61.78,61.8,5759.0,56.3809,56.39,56.3627,56.3809,5759.0
2023-04-13 12:50:00,61.8,61.82,61.79,61.82,18242.0,56.3809,56.3992,56.3718,56.3992,18242.0
2023-04-13 12:55:00,61.82,61.83,61.8,61.83,8277.0,56.3992,56.4083,56.3809,56.4083,8277.0
2023-04-13 13:00:00,61.82,61.82,61.78,61.8,6121.0,56.3992,56.3992,56.3627,56.3809,6121.0
2023-04-13 13:05:00,61.79,61.82,61.79,61.82,19037.0,56.3718,56.3992,56.3718,56.3992,19037.0
2023-04-13 13:10:00,61.82,61.85,61.81,61.84,19476.0,56.3992,56.4265,56.39,56.4174,19476.0
2023-04-13 13:15:00,61.85,61.92,61.84,61.88,26812.0,56.4265,56.4904,56.4174,56.4539,26812.0
2023-04-13 13:20:00,61.87,61.87,61.83,61.86,17891.0,56.4448,56.4448,56.4083,56.4357,17891.0
2023-04-13 13:25:00,61.87,61.88,61.84,61.85,12596.0,56.4448,56.4539,56.4174,56.4265,12596.0
2023-04-13 13:30:00,61.85,61.87,61.85,61.87,15805.0,56.4265,56.4448,56.4265,56.4448,15805.0
2023-04-13 13:35:00,61.87,61.92,61.84,61.92,14047.0,56.4448,56.4904,56.4174,56.4904,14047.0
2023-04-13 13:40:00,61.91,61.93,61.87,61.91,20584.0,56.4813,56.4995,56.4448,56.4813,20584.0
2023-04-13 13:45:00,61.9,61.96,61.9,61.96,13909.0,56.4721,56.5269,56.4721,56.5269,13909.0
2023-04-13 13:50:00,61.96,61.99,61.95,61.98,9704.0,56.5269,56.5543,56.5178,56.5451,9704.0
2023-04-13 13:55:00,61.97,61.98,61.95,61.98,16168.0,56.536,56.5451,56.5178,56.5451,16168.0
2023-04-13 14:00:00,61.98,62.07,61.96,62.07,220096.0,56.5451,56.6272,56.5269,56.6272,220096.0
2023-04-13 14:05:00,62.07,62.09,62.06,62.07,64721.0,56.6272,56.6455,56.6181,56.6272,64721.0
2023-04-13 14:10:00,62.07,62.15,62.06,62.12,41478.0,56.6272,56.7002,56.6181,56.6729,41478.0
2023-04-13 14:15:00,62.12,62.13,62.1,62.11,18376.0,56.6729,56.682,56.6546,56.6637,18376.0
2023-04-13 14:20:00,62.11,62.13,62.06,62.07,27595.0,56.6637,56.682,56.6181,56.6272,27595.0
2023-04-13 14:25:00,62.07,62.07,61.99,62.04,45362.0,56.6272,56.6272,56.5543,56.5999,45362.0
2023-04-13 14:30:00,62.04,62.09,62.04,62.06,25677.0,56.5999,56.6455,56.5999,56.6181,25677.0
2023-04-13 14:35:00,62.06,62.06,62.03,62.05,25286.0,56.6181,56.6181,56.5907,56.609,25286.0
2023-04-13 14:40:00,62.05,62.09,62.03,62.08,20991.0,56.609,56.6455,56.5907,56.6364,20991.0
2023-04-13 14:45:00,62.08,62.09,62.03,62.06,33899.0,56.6364,56.6455,56.5907,56.6181,33899.0
2023-04-13 14:50:00,62.05,62.06,62.01,62.02,17056.0,56.609,56.6181,56.5725,56.5816,17056.0
2023-04-13 14:55:00,62.02,62.08,62.02,62.06,26083.0,56.5816,56.6364,56.5816,56.6181,26083.0
2023-04-13 15:00:00,62.07,62.09,62.05,62.09,28341.0,56.6272,56.6455,56.609,56.6455,28341.0
2023-04-13 15:05:00,62.09,62.09,62.03,62.07,51712.0,56.6455,56.6455,56.5907,56.6272,51712.0
2023-04-13 15:10:00,62.07,62.08,62.04,62.07,40740.0,56.6272,56.6364,56.5999,56.6272,40740.0
2023-04-13 15:15:00,62.06,62.07,62.02,62.05,26533.0,56.6181,56.6272,56.5816,56.609,26533.0
2023-04-13 15:20:00,62.05,62.09,62.03,62.09,50638.0,56.609,56.6455,56.5907,56.6455,50638.0
2023-04-13 15:25:00,62.08,62.09,62.06,62.08,36196.0,56.6364,56.6455,56.6181,56.6364,36196.0
2023-04-13 15:30:00,62.08,62.09,62.03,62.05,33790.0,56.6364,56.6455,56.5907,56.609,33790.0
2023-04-13 15:35:00,62.05,62.06,62.03,62.04,29476.0,56.609,56.6181,56.5907,56.5999,29476.0
2023-04-13 15:40:00,62.03,62.09,62.02,62.09,73870.0,56.5907,56.6455,56.5816,56.6455,73870.0
2023-04-13 15:45:00,62.09,62.13,62.0,62.02,109657.0,56.6455,56.682,56.5634,56.5816,109657.0
2023-04-13 15:50:00,62.03,62.05,62.0,62.04,72310.0,56.5907,56.609,56.5634,56.5999,72310.0
2023-04-13 15:55:00,62.04,62.08,62.0,62.07,191653.0,56.5999,56.6364,56.5634,56.6272,191653.0
2023-04-14 09:30:00,62.11,62.3,62.11,62.28,159500.0,56.6637,56.8371,56.6637,56.8188,159500.0
2023-04-14 09:35:00,62.28,62.31,62.22,62.23,35649.0,56.8188,56.8462,56.7641,56.7732,35649.0
2023-04-14 09:40:00,62.23,62.23,62.11,62.21,27298.0,56.7732,56.7732,56.6637,56.755,27298.0
2023-04-14 09:45:00,62.22,62.24,62.14,62.19,34419.0,56.7641,56.7823,56.6911,56.7367,34419.0
2023-04-14 09:50:00,62.18,62.24,62.15,62.16,81717.0,56.7276,56.7823,56.7002,56.7093,81717.0
2023-04-14 09:55:00,62.17,62.27,62.16,62.19,36775.0,56.7185,56.8097,56.7093,56.7367,36775.0
2023-04-14 10:00:00,62.18,62.18,62.06,62.14,75544.0,56.7276,56.7276,56.6181,56.6911,75544.0
2023-04-14 10:05:00,62.15,62.15,61.92,62.03,121487.0,56.7002,56.7002,56.4904,56.5907,121487.0
2023-04-14 10:10:00,62.03,62.13,62.03,62.07,52996.0,56.5907,56.682,56.5907,56.6272,52996.0
2023-04-14 10:15:00,62.06,62.11,61.95,61.96,68765.0,56.6181,56.6637,56.5178,56.5269,68765.0
2023-04-14 10:20:00,61.97,61.99,61.86,61.9,34095.0,56.536,56.5543,56.4357,56.4721,34095.0
2023-04-14 10:25:00,61.91,61.93,61.84,61.89,56541.0,56.4813,56.4995,56.4174,56.463,56541.0
2023-04-14 10:30:00,61.88,61.88,61.67,61.73,88175.0,56.4539,56.4539,56.2623,56.3171,88175.0
2023-04-14 10:35:00,61.74,61.84,61.65,61.84,80015.0,56.3262,56.4174,56.2441,56.4174,80015.0
2023-04-14 10:40:00,61.84,61.86,61.7,61.78,44881.0,56.4174,56.4357,56.2897,56.3627,44881.0
2023-04-14 10:45:00,61.77,61.87,61.71,61.82,26200.0,56.3535,56.4448,56.2988,56.3992,26200.0
2023-04-14 10:50:00,61.82,61.85,61.75,61.77,30647.0,56.3992,56.4265,56.3353,56.3535,30647.0
2023-04-14 10:55:00,61.76,61.84,61.75,61.8,35574.0,56.3444,56.4174,56.3353,56.3809,35574.0
2023-04-14 11:00:00,61.81,61.84,61.75,61.78,27254.0,56.39,56.4174,56.3353,56.3627,27254.0
2023-04-14 11:05:00,61.77,61.85,61.76,61.81,28131.0,56.3535,56.4265,56.3444,56.39,28131.0
2023-04-14 11:10:00,61.83,61.88,61.81,61.85,30500.0,56.4083,56.4539,56.39,56.4265,30500.0
2023-04-14 11:15:00,61.84,61.86,61.78,61.84,16690.0,56.4174,56.4357,56.3627,56.4174,16690.0
2023-04-14 11:20:00,61.84,61.84,61.76,61.76,34875.0,56.4174,56.4174,56.3444,56.3444,34875.0
2023-04-14 11:25:00,61.75,61.76,61.69,61.75,57042.0,56.3353,56.3444,56.2806,56.3353,57042.0
2023-04-14 11:30:00,61.75,61.8,61.74,61.77,115646.0,56.3353,56.3809,56.3262,56.3535,115646.0
2023-04-14 11:35:00,61.76,61.81,61.72,61.74,76072.0,56.3444,56.39,56.3079,56.3262,76072.0
2023-04-14 11:40:00,61.74,61.74,61.69,61.71,10805.0,56.3262,56.3262,56.2806,56.2988,10805.0
2023-04-14 11:45:00,61.72,61.79,61.69,61.72,13665.0,56.3079,56.3718,56.2806,56.3079,13665.0
2023-04-14 11:50:00,61.72,61.79,61.7,61.78,25821.0,56.3079,56.3718,56.2897,56.3627,25821.0
2023-04-14 11:55:00,61.78,61.83,61.76,61.83,35326.0,56.3627,56.4083,56.3444,56.4083,35326.0
2023-04-14 12:00:00,61.82,61.86,61.8,61.82,18202.0,56.3992,56.4357,56.3809,56.3992,18202.0
2023-04-14 12:05:00,61.82,61.85,61.7,61.75,41969.0,56.3992,56.4265,56.2897,56.3353,41969.0
2023-04-14 12:10:00,61.76,61.79,61.74,61.76,21665.0,56.3444,56.3718,56.3262,56.3444,21665.0
2023-04-14 12:15:00,61.77,61.8,61.73,61.78,12540.0,56.3535,56.3809,56.3171,56.3627,12540.0
2023-04-14 12:20:00,61.78,61.81,61.75,61.76,17778.0,56.3627,56.39,56.3353,56.3444,17778.0
2023-04-14 12:25:00,61.77,61.85,61.76,61.85,19898.0,56.3535,56.4265,56.3444,56.4265,19898.0
2023-04-14 12:30:00,61.84,61.87,61.82,61.82,20441.0,56.4174,56.4448,56.3992,56.3992,20441.0
2023-04-14 12:35:00,61.83,61.85,61.8,61.82,22689.0,56.4083,56.4265,56.3809,56.3992,22689.0
2023-04-14 12:40:00,61.81,61.87,61.81,61.83,10791.0,56.39,56.4448,56.39,56.4083,10791.0
2023-04-14 12:45:00,61.82,61.82,61.77,61.81,31486.0,56.3992,56.3992,56.3535,56.39,31486.0
2023-04-14 12:50:00,61.81,61.83,61.79,61.8,8465.0,56.39,56.4083,56.3718,56.3809,8465.0
2023-04-14 12:55:00,61.79,61.86,61.78,61.85,18885.0,56.3718,56.4357,56.3627,56.4265,18885.0
2023-04-14 13:00:00,61.84,61.89,61.84,61.88,29825.0,56.4174,56.463,56.4174,56.4539,29825.0
2023-04-14 13:05:00,61.89,61.94,61.89,61.9,11510.0,56.463,56.5086,56.463,56.4721,11510.0
2023-04-14 13:10:00,61.91,61.92,61.85,61.86,11727.0,56.4813,56.4904,56.4265,56.4357,11727.0
2023-04-14 13:15:00,61.86,61.91,61.86,61.87,20710.0,56.4357,56.4813,56.4357,56.4448,20710.0
2023-04-14 13:20:00,61.87,61.88,61.82,61.86,12405.0,56.4448,56.4539,56.3992,56.4357,12405.0
2023-04-14 13:25:00,61.86,61.88,61.84,61.84,10563.0,56.4357,56.4539,56.4174,56.4174,10563.0
2023-04-14 13:30:00,61.83,61.84,61.78,61.83,13932.0,56.4083,56.4174,56.3627,56.4083,13932.0
2023-04-14 13:35:00,61.82,61.82,61.77,61.79,83857.0,56.3992,56.3992,56.3535,56.3718,83857.0
2023-04-14 13:40:00,61.79,61.83,61.78,61.79,11052.0,56.3718,56.4083,56.3627,56.3718,11052.0
2023-04-14 13:45:00,61.79,61.9,61.77,61.9,29118.0,56.3718,56.4721,56.3535,56.4721,29118.0
2023-04-14 13:50:00,61.91,61.93,61.88,61.9,11316.0,56.4813,56.4995,56.4539,56.4721,11316.0
2023-04-14 13:55:00,61.9,61.91,61.85,61.86,23679.0,56.4721,56.4813,56.4265,56.4357,23679.0
2023-04-14 14:00:00,61.86,61.9,61.84,61.88,15191.0,56.4357,56.4721,56.4174,56.4539,15191.0
2023-04-14 14:05:00,61.87,61.94,61.86,61.94,15653.0,56.4448,56.5086,56.4357,56.5086,15653.0
2023-04-14 14:10:00,61.94,61.95,61.92,61.94,15619.0,56.5086,56.5178,56.4904,56.5086,15619.0
2023-04-14 14:15:00,61.95,61.98,61.94,61.97,19704.0,56.5178,56.5451,56.5086,56.536,19704.0
2023-04-14 14:20:00,61.98,62.02,61.98,62.0,16921.0,56.5451,56.5816,56.5451,56.5634,16921.0
2023-04-14 14:25:00,62.01,62.03,61.98,62.02,18243.0,56.5725,56.5907,56.5451,56.5816,18243.0
2023-04-14 14:30:00,62.03,62.06,62.02,62.04,18363.0,56.5907,56.6181,56.5816,56.5999,18363.0
2023-04-14 14:35:00,62.03,62.04,62.0,62.01,20561.0,56.5907,56.5999,56.5634,56.5725,20561.0
2023-04-14 14:40:00,62.0,62.0,61.96,61.99,31145.0,56.5634,56.5634,56.5269,56.5543,31145.0
2023-04-14 14:45:00,62.0,62.04,61.97,62.04,18095.0,56.5634,56.5999,56.536,56.5999,18095.0
2023-04-14 14:50:00,62.04,62.04,61.98,62.0,20547.0,56.5999,56.5999,56.5451,56.5634,20547.0
2023-04-14 14:55:00,62.01,62.02,61.98,62.02,13183.0,56.5725,56.5816,56.5451,56.5816,13183.0
2023-04-14 15:00:00,62.02,62.04,62.0,62.01,24807.0,56.5816,56.5999,56.5634,56.5725,24807.0
2023-04-14 15:05:00,62.01,62.05,62.01,62.04,21350.0,56.5725,56.609,56.5725,56.5999,21350.0
2023-04-14 15:10:00,62.04,62.04,62.01,62.02,26805.0,56.5999,56.5999,56.5725,56.5816,26805.0
2023-04-14 15:15:00,62.02,62.02,61.94,61.99,25326.0,56.5816,56.5816,56.5086,56.5543,25326.0
2023-04-14 15:20:00,61.99,62.02,61.95,62.02,38198.0,56.5543,56.5816,56.5178,56.5816,38198.0
2023-04-14 15:25:00,62.02,62.06,62.02,62.05,19306.0,56.5816,56.6181,56.5816,56.609,19306.0
2023-04-14 15:30:00,62.05,62.05,62.02,62.04,16313.0,56.609,56.609,56.5816,56.5999,16313.0
2023-04-14 15:35:00,62.04,62.08,62.03,62.08,29294.0,56.5999,56.6364,56.5907,56.6364,29294.0
2023-04-14 15:40:00,62.08,62.09,62.05,62.07,31297.0,56.6364,56.6455,56.609,56.6272,31297.0
2023-04-14 15:45:00,62.07,62.09,62.05,62.06,66222.0,56.6272,56.6455,56.609,56.6181,66222.0
2023-04-14 15:50:00,62.06,62.06,62.0,62.02,71736.0,56.6181,56.6181,56.5634,56.5816,71736.0
2023-04-14 15:55:00,62.02,62.09,61.99,62.06,166138.0,56.5816,56.6455,56.5543,56.6181,166138.0
2023-04-17 09:30:00,61.57,61.63,61.49,61.54,148539.0,56.1711,56.2258,56.0981,56.1437,148539.0
2023-04-17 09:35:00,61.54,61.59,61.46,61.48,42230.0,56.1437,56.1893,56.0707,56.089,42230.0
2023-04-17 09:40:00,61.48,61.68,61.48,61.67,53953.0,56.089,56.2714,56.089,56.2623,53953.0
2023-04-17 09:45:00,61.69,61.69,61.54,61.58,90347.0,56.2806,56.2806,56.1437,56.1802,90347.0
2023-04-17 09:50:00,61.56,61.67,61.55,61.59,98915.0,56.162,56.2623,56.1528,56.1893,98915.0
2023-04-17 09:55:00,61.59,61.67,61.56,61.58,109464.0,56.1893,56.2623,56.162,56.1802,109464.0
2023-04-17 10:00:00,61.58,61.64,61.49,61.52,111599.0,56.1802,56.2349,56.0981,56.1255,111599.0
2023-04-17 10:05:00,61.52,61.61,61.46,61.56,94867.0,56.1255,56.2076,56.0707,56.162,94867.0
2023-04-17 10:10:00,61.57,61.59,61.52,61.55,42959.0,56.1711,56.1893,56.1255,56.1528,42959.0
2023-04-17 10:15:00,61.55,61.6,61.5,61.57,62123.0,56.1528,56.1984,56.1072,56.1711,62123.0
2023-04-17 10:20:00,61.57,61.57,61.48,61.5,48689.0,56.1711,56.1711,56.089,56.1072,48689.0
2023-04-17 10:25:00,61.5,61.56,61.48,61.49,49344.0,56.1072,56.162,56.089,56.0981,49344.0
2023-04-17 10:30:00,61.48,61.55,61.48,61.52,48827.0,56.089,56.1528,56.089,56.1255,48827.0
2023-04-17 10:35:00,61.51,61.54,61.34,61.36,58348.0,56.1163,56.1437,55.9612,55.9795,58348.0
2023-04-17 10:40:00,61.37,61.38,61.28,61.3,51277.0,55.9886,55.9977,55.9065,55.9248,51277.0
2023-04-17 10:45:00,61.3,61.36,61.28,61.29,73999.0,55.9248,55.9795,55.9065,55.9156,73999.0
2023-04-17 10:50:00,61.29,61.38,61.27,61.36,52998.0,55.9156,55.9977,55.8974,55.9795,52998.0
2023-04-17 10:55:00,61.37,61.41,61.35,61.4,33922.0,55.9886,56.0251,55.9704,56.016,33922.0
2023-04-17 11:00:00,61.41,61.43,61.34,61.35,26518.0,56.0251,56.0434,55.9612,55.9704,26518.0
2023-04-17 11:05:00,61.36,61.39,61.32,61.33,24326.0,55.9795,56.0069,55.943,55.9521,24326.0
2023-04-17 11:10:00,61.35,61.36,61.24,61.25,39039.0,55.9704,55.9795,55.87,55.8791,39039.0
2023-04-17 11:15:00,61.25,61.32,61.24,61.27,29049.0,55.8791,55.943,55.87,55.8974,29049.0
2023-04-17 11:20:00,61.26,61.27,61.22,61.22,45379.0,55.8883,55.8974,55.8518,55.8518,45379.0
2023-04-17 11:25:00,61.22,61.3,61.22,61.28,66650.0,55.8518,55.9248,55.8518,55.9065,66650.0
2023-04-17 11:30:00,61.28,61.4,61.26,61.35,45441.0,55.9065,56.016,55.8883,55.9704,45441.0
2023-04-17 11:35:00,61.34,61.34,61.2,61.24,116836.0,55.9612,55.9612,55.8335,55.87,116836.0
2023-04-17 11:40:00,61.25,61.33,61.25,61.28,44399.0,55.8791,55.9521,55.8791,55.9065,44399.0
2023-04-17 11:45:00,61.28,61.38,61.27,61.37,48515.0,55.9065,55.9977,55.8974,55.9886,48515.0
2023-04-17 11:50:00,61.37,61.44,61.36,61.39,20546.0,55.9886,56.0525,55.9795,56.0069,20546.0
2023-04-17 11:55:00,61.39,61.47,61.38,61.47,14532.0,56.0069,56.0798,55.9977,56.0798,14532.0
2023-04-17 12:00:00,61.47,61.52,61.47,61.51,30273.0,56.0798,56.1255,56.0798,56.1163,30273.0
2023-04-17 12:05:00,61.51,61.53,61.49,61.52,10409.0,56.1163,56.1346,56.0981,56.1255,10409.0
2023-04-17 12:10:00,61.52,61.53,61.43,61.44,9697.0,56.1255,56.1346,56.0434,56.0525,9697.0
2023-04-17 12:15:00,61.44,61.49,61.43,61.48,25706.0,56.0525,56.0981,56.0434,56.089,25706.0
2023-04-17 12:20:00,61.48,61.51,61.44,61.48,54264.0,56.089,56.1163,56.0525,56.089,54264.0
2023-04-17 12:25:00,61.47,61.51,61.41,61.42,26635.0,56.0798,56.1163,56.0251,56.0342,26635.0
2023-04-17 12:30:00,61.42,61.45,61.4,61.41,8738.0,56.0342,56.0616,56.016,56.0251,8738.0
2023-04-17 12:35:00,61.4,61.45,61.39,61.42,21433.0,56.016,56.0616,56.0069,56.0342,21433.0
2023-04-17 12:40:00,61.41,61.44,61.38,61.4,15494.0,56.0251,56.0525,55.9977,56.016,15494.0
2023-04-17 12:45:00,61.4,61.46,61.4,61.44,13558.0,56.016,56.0707,56.016,56.0525,13558.0
2023-04-17 12:50:00,61.44,61.46,61.39,61.41,17122.0,56.0525,56.0707,56.0069,56.0251,17122.0
2023-04-17 12:55:00,61.42,61.47,61.4,61.46,12220.0,56.0342,56.0798,56.016,56.0707,12220.0
2023-04-17 13:00:00,61.46,61.46,61.41,61.42,19675.0,56.0707,56.0707,56.0251,56.0342,19675.0
2023-04-17 13:05:00,61.42,61.43,61.35,61.35,10490.0,56.0342,56.0434,55.9704,55.9704,10490.0
2023-04-17 13:10:00,61.35,61.37,61.34,61.37,28294.0,55.9704,55.9886,55.9612,55.9886,28294.0
2023-04-17 13:15:00,61.37,61.43,61.37,61.43,29921.0,55.9886,56.0434,55.9886,56.0434,29921.0
2023-04-17 13:20:00,61.43,61.47,61.42,61.46,12142.0,56.0434,56.0798,56.0342,56.0707,12142.0
2023-04-17 13:25:00,61.46,61.5,61.45,61.5,13933.0,56.0707,56.1072,56.0616,56.1072,13933.0
2023-04-17 13:30:00,61.49,61.51,61.46,61.48,9824.0,56.0981,56.1163,56.0707,56.089,9824.0
2023-04-17 13:35:00,61.48,61.49,61.46,61.47,7860.0,56.089,56.0981,56.0707,56.0798,7860.0
2023-04-17 13:40:00,61.48,61.5,61.45,61.45,8318.0,56.089,56.1072,56.0616,56.0616,8318.0
2023-04-17 13:45:00,61.45,61.48,61.45,61.48,12446.0,56.0616,56.089,56.0616,56.089,12446.0
2023-04-17 13:50:00,61.48,61.48,61.43,61.44,12905.0,56.089,56.089,56.0434,56.0525,12905.0
2023-04-17 13:55:00,61.43,61.44,61.4,61.42,12504.0,56.0434,56.0525,56.016,56.0342,12504.0
2023-04-17 14:00:00,61.42,61.42,61.33,61.34,16534.0,56.0342,56.0342,55.9521,55.9612,16534.0
2023-04-17 14:05:00,61.33,61.37,61.3,61.37,30391.0,55.9521,55.9886,55.9248,55.9886,30391.0
2023-04-17 14:10:00,61.35,61.4,61.35,61.4,10396.0,55.9704,56.016,55.9704,56.016,10396.0
2023-04-17 14:15:00,61.4,61.41,61.37,61.38,15408.0,56.016,56.0251,55.9886,55.9977,15408.0
2023-04-17 14:20:00,61.38,61.4,61.34,61.36,16821.0,55.9977,56.016,55.9612,55.9795,16821.0
2023-04-17 14:25:00,61.36,61.41,61.35,61.4,13232.0,55.9795,56.0251,55.9704,56.016,13232.0
2023-04-17 14:30:00,61.4,61.44,61.39,61.43,15898.0,56.016,56.0525,56.0069,56.0434,15898.0
2023-04-17 14:35:00,61.43,61.47,61.42,61.46,13415.0,56.0434,56.0798,56.0342,56.0707,13415.0
2023-04-17 14:40:00,61.46,61.5,61.46,61.49,26059.0,56.0707,56.1072,56.0707,56.0981,26059.0
2023-04-17 14:45:00,61.49,61.5,61.44,61.46,16586.0,56.0981,56.1072,56.0525,56.0707,16586.0
2023-04-17 14:50:00,61.45,61.48,61.45,61.46,18269.0,56.0616,56.089,56.0616,56.0707,18269.0
2023-04-17 14:55:00,61.46,61.5,61.45,61.48,19517.0,56.0707,56.1072,56.0616,56.089,19517.0
2023-04-17 15:00:00,61.49,61.54,61.48,61.52,21672.0,56.0981,56.1437,56.089,56.1255,21672.0
2023-04-17 15:05:00,61.52,61.53,61.49,61.52,19442.0,56.1255,56.1346,56.0981,56.1255,19442.0
2023-04-17 15:10:00,61.52,61.54,61.49,61.51,16359.0,56.1255,56.1437,56.0981,56.1163,16359.0
2023-04-17 15:15:00,61.51,61.54,61.49,61.52,19822.0,56.1163,56.1437,56.0981,56.1255,19822.0
2023-04-17 15:20:00,61.51,61.53,61.47,61.48,27403.0,56.1163,56.1346,56.0798,56.089,27403.0
2023-04-17 15:25:00,61.48,61.5,61.46,61.49,22406.0,56.089,56.1072,56.0707,56.0981,22406.0
2023-04-17 15:30:00,61.48,61.48,61.43,61.44,25687.0,56.089,56.089,56.0434,56.0525,25687.0
2023-04-17 15:35:00,61.44,61.44,61.39,61.42,65716.0,56.0525,56.0525,56.0069,56.0342,65716.0
2023-04-17 15:40:00,61.41,61.42,61.36,61.4,58120.0,56.0251,56.0342,55.9795,56.016,58120.0
2023-04-17 15:45:00,61.4,61.4,61.35,61.37,106249.0,56.016,56.016,55.9704,55.9886,106249.0
2023-04-17 15:50:00,61.37,61.43,61.35,61.41,123713.0,55.9886,56.0434,55.9704,56.0251,123713.0
2023-04-17 15:55:00,61.42,61.5,61.41,61.48,200645.0,56.0342,56.1072,56.0251,56.089,200645.0
2023-04-18 09:30:00,61.39,61.47,61.24,61.33,165257.0,56.0069,56.0798,55.87,55.9521,165257.0
2023-04-18 09:35:00,61.34,61.41,61.24,61.38,64960.0,55.9612,56.0251,55.87,55.9977,64960.0
2023-04-18 09:40:00,61.39,61.46,61.38,61.45,88275.0,56.0069,56.0707,55.9977,56.0616,88275.0
2023-04-18 09:45:00,61.46,61.58,61.45,61.54,43321.0,56.0707,56.1802,56.0616,56.1437,43321.0
2023-04-18 09:50:00,61.55,61.63,61.51,61.55,43386.0,56.1528,56.2258,56.1163,56.1528,43386.0
2023-04-18 09:55:00,61.55,61.56,61.49,61.55,45437.0,56.1528,56.162,56.0981,56.1528,45437.0
2023-04-18 10:00:00,61.56,61.6,61.47,61.49,53329.0,56.162,56.1984,56.0798,56.0981,53329.0
2023-04-18 10:05:00,61.49,61.57,61.44,61.56,56166.0,56.0981,56.1711,56.0525,56.162,56166.0
2023-04-18 10:10:00,61.57,61.57,61.46,61.52,40376.0,56.1711,56.1711,56.0707,56.1255,40376.0
2023-04-18 10:15:00,61.52,61.65,61.52,61.65,43049.0,56.1255,56.2441,56.1255,56.2441,43049.0
2023-04-18 10:20:00,61.66,61.76,61.65,61.73,35608.0,56.2532,56.3444,56.2441,56.3171,35608.0
2023-04-18 10:25:00,61.73,61.75,61.66,61.74,35119.0,56.3171,56.3353,56.2532,56.3262,35119.0
2023-04-18 10:30:00,61.73,61.78,61.63,61.77,53341.0,56.3171,56.3627,56.2258,56.3535,53341.0
2023-04-18 10:35:00,61.76,61.8,61.73,61.78,50689.0,56.3444,56.3809,56.3171,56.3627,50689.0
2023-04-18 10:40:00,61.78,61.85,61.77,61.83,57600.0,56.3627,56.4265,56.3535,56.4083,57600.0
2023-04-18 10:45:00,61.83,61.85,61.73,61.78,45413.0,56.4083,56.4265,56.3171,56.3627,45413.0
2023-04-18 10:50:00,61.77,61.79,61.72,61.77,34743.0,56.3535,56.3718,56.3079,56.3535,34743.0
2023-04-18 10:55:00,61.77,61.78,61.7,61.72,30195.0,56.3535,56.3627,56.2897,56.3079,30195.0
2023-04-18 11:00:00,61.72,61.78,61.71,61.76,47236.0,56.3079,56.3627,56.2988,56.3444,47236.0
2023-04-18 11:05:00,61.75,61.8,61.72,61.78,68148.0,56.3353,56.3809,56.3079,56.3627,68148.0
2023-04-18 11:10:00,61.78,61.78,61.67,61.72,114644.0,56.3627,56.3627,56.2623,56.3079,114644.0
2023-04-18 11:15:00,61.72,61.78,61.7,61.75,16019.0,56.3079,56.3627,56.2897,56.3353,16019.0
2023-04-18 11:20:00,61.73,61.75,61.7,61.72,41815.0,56.3171,56.3353,56.2897,56.3079,41815.0
2023-04-18 11:25:00,61.72,61.83,61.72,61.8,35117.0,56.3079,56.4083,56.3079,56.3809,35117.0
2023-04-18 11:30:00,61.79,61.84,61.76,61.82,38365.0,56.3718,56.4174,56.3444,56.3992,38365.0
2023-04-18 11:35:00,61.82,61.84,61.73,61.73,51325.0,56.3992,56.4174,56.3171,56.3171,51325.0
2023-04-18 11:40:00,61.73,61.79,61.71,61.74,18220.0,56.3171,56.3718,56.2988,56.3262,18220.0
2023-04-18 11:45:00,61.76,61.76,61.68,61.75,15064.0,56.3444,56.3444,56.2714,56.3353,15064.0
2023-04-18 11:50:00,61.75,61.75,61.7,61.74,14986.0,56.3353,56.3353,56.2897,56.3262,14986.0
2023-04-18 11:55:00,61.74,61.81,61.71,61.8,14476.0,56.3262,56.39,56.2988,56.3809,14476.0
2023-04-18 12:00:00,61.8,61.9,61.8,61.9,22037.0,56.3809,56.4721,56.3809,56.4721,22037.0
2023-04-18 12:05:00,61.9,61.92,61.87,61.91,21190.0,56.4721,56.4904,56.4448,56.4813,21190.0
2023-04-18 12:10:00,61.91,61.94,61.87,61.93,16888.0,56.4813,56.5086,56.4448,56.4995,16888.0
2023-04-18 12:15:00,61.93,61.96,61.9,61.93,22228.0,56.4995,56.5269,56.4721,56.4995,22228.0
2023-04-18 12:20:00,61.92,61.92,61.88,61.92,13832.0,56.4904,56.4904,56.4539,56.4904,13832.0
2023-04-18 12:25:00,61.92,61.95,61.9,61.93,21486.0,56.4904,56.5178,56.4721,56.4995,21486.0
2023-04-18 12:30:00,61.94,61.95,61.92,61.94,12700.0,56.5086,56.5178,56.4904,56.5086,12700.0
2023-04-18 12:35:00,61.94,61.95,61.89,61.9,12407.0,56.5086,56.5178,56.463,56.4721,12407.0
2023-04-18 12:40:00,61.9,61.93,61.88,61.92,9092.0,56.4721,56.4995,56.4539,56.4904,9092.0
2023-04-18 12:45:00,61.92,61.93,61.88,61.92,6652.0,56.4904,56.4995,56.4539,56.4904,6652.0
2023-04-18 12:50:00,61.92,61.93,61.86,61.86,20258.0,56.4904,56.4995,56.4357,56.4357,20258.0
2023-04-18 12:55:00,61.87,61.88,61.84,61.85,14903.0,56.4448,56.4539,56.4174,56.4265,14903.0
2023-04-18 13:00:00,61.85,61.87,61.82,61.83,11184.0,56.4265,56.4448,56.3992,56.4083,11184.0
2023-04-18 13:05:00,61.84,61.9,61.84,61.89,7284.0,56.4174,56.4721,56.4174,56.463,7284.0
2023-04-18 13:10:00,61.88,61.9,61.87,61.89,19779.0,56.4539,56.4721,56.4448,56.463,19779.0
2023-04-18 13:15:00,61.89,61.93,61.88,61.92,10228.0,56.463,56.4995,56.4539,56.4904,10228.0
2023-04-18 13:20:00,61.91,61.91,61.88,61.89,13357.0,56.4813,56.4813,56.4539,56.463,13357.0
2023-04-18 13:25:00,61.89,61.92,61.88,61.89,6633.0,56.463,56.4904,56.4539,56.463,6633.0
2023-04-18 13:30:00,61.89,61.93,61.88,61.91,8100.0,56.463,56.4995,56.4539,56.4813,8100.0
2023-04-18 13:35:00,61.9,61.91,61.87,61.89,11724.0,56.4721,56.4813,56.4448,56.463,11724.0
2023-04-18 13:40:00,61.89,61.91,61.87,61.87,8539.0,56.463,56.4813,56.4448,56.4448,8539.0
2023-04-18 13:45:00,61.87,61.89,61.85,61.85,8931.0,56.4448,56.463,56.4265,56.4265,8931.0
2023-04-18 13:50:00,61.85,61.87,61.81,61.84,9660.0,56.4265,56.4448,56.39,56.4174,9660.0
2023-04-18 13:55:00,61.84,61.85,61.79,61.8,11375.0,56.4174,56.4265,56.3718,56.3809,11375.0
2023-04-18 14:00:00,61.8,61.81,61.78,61.8,5837.0,56.3809,56.39,56.3627,56.3809,5837.0
2023-04-18 14:05:00,61.8,61.81,61.75,61.78,18940.0,56.3809,56.39,56.3353,56.3627,18940.0
2023-04-18 14:10:00,61.78,61.79,61.74,61.76,12521.0,56.3627,56.3718,56.3262,56.3444,12521.0
2023-04-18 14:15:00,61.75,61.79,61.74,61.75,19692.0,56.3353,56.3718,56.3262,56.3353,19692.0
2023-04-18 14:20:00,61.75,61.8,61.74,61.79,8398.0,56.3353,56.3809,56.3262,56.3718,8398.0
2023-04-18 14:25:00,61.79,61.8,61.76,61.77,13469.0,56.3718,56.3809,56.3444,56.3535,13469.0
2023-04-18 14:30:00,61.78,61.78,61.74,61.77,24533.0,56.3627,56.3627,56.3262,56.3535,24533.0
2023-04-18 14:35:00,61.78,61.78,61.77,61.77,6649.0,56.3627,56.3627,56.3535,56.3535,6649.0
2023-04-18 14:40:00,61.78,61.79,61.76,61.78,12782.0,56.3627,56.3718,56.3444,56.3627,12782.0
2023-04-18 14:45:00,61.78,61.79,61.68,61.7,19249.0,56.3627,56.3718,56.2714,56.2897,19249.0
2023-04-18 14:50:00,61.7,61.73,61.67,61.73,12664.0,56.2897,56.3171,56.2623,56.3171,12664.0
2023-04-18 14:55:00,61.72,61.75,61.71,61.73,10363.0,56.3079,56.3353,56.2988,56.3171,10363.0
2023-04-18 15:00:00,61.73,61.76,61.73,61.75,21285.0,56.3171,56.3444,56.3171,56.3353,21285.0
2023-04-18 15:05:00,61.75,61.8,61.74,61.78,24824.0,56.3353,56.3809,56.3262,56.3627,24824.0
2023-04-18 15:10:00,61.78,61.83,61.78,61.8,25225.0,56.3627,56.4083,56.3627,56.3809,25225.0
2023-04-18 15:15:00,61.8,61.82,61.78,61.8,26703.0,56.3809,56.3992,56.3627,56.3809,26703.0
2023-04-18 15:20:00,61.8,61.82,61.77,61.79,13086.0,56.3809,56.3992,56.3535,56.3718,13086.0
2023-04-18 15:25:00,61.79,61.81,61.76,61.78,42848.0,56.3718,56.39,56.3444,56.3627,42848.0
2023-04-18 15:30:00,61.78,61.82,61.76,61.82,26283.0,56.3627,56.3992,56.3444,56.3992,26283.0
2023-04-18 15:35:00,61.82,61.85,61.8,61.8,37109.0,56.3992,56.4265,56.3809,56.3809,37109.0
2023-04-18 15:40:00,61.8,61.82,61.77,61.78,49777.0,56.3809,56.3992,56.3535,56.3627,49777.0
2023-04-18 15:45:00,61.78,61.85,61.78,61.83,66779.0,56.3627,56.4265,56.3627,56.4083,66779.0
2023-04-18 15:50:00,61.83,61.93,61.8,61.92,150020.0,56.4083,56.4995,56.3809,56.4904,150020.0
2023-04-18 15:55:00,61.93,61.95,61.89,61.91,239684.0,56.4995,56.5178,56.463,56.4813,239684.0
2023-04-19 09:30:00,61.46,61.57,61.4,61.56,162334.0,56.0707,56.1711,56.016,56.162,162334.0
2023-04-19 09:35:00,61.55,61.55,61.38,61.38,46345.0,56.1528,56.1528,55.9977,55.9977,46345.0
2023-04-19 09:40:00,61.4,61.55,61.37,61.5,54832.0,56.016,56.1528,55.9886,56.1072,54832.0
2023-04-19 09:45:00,61.5,61.56,61.45,61.5,42681.0,56.1072,56.162,56.0616,56.1072,42681.0
2023-04-19 09:50:00,61.51,61.56,61.48,61.53,40650.0,56.1163,56.162,56.089,56.1346,40650.0
2023-04-19 09:55:00,61.54,61.55,61.37,61.38,51394.0,56.1437,56.1528,55.9886,55.9977,51394.0
2023-04-19 10:00:00,61.38,61.4,61.28,61.32,52268.0,55.9977,56.016,55.9065,55.943,52268.0
2023-04-19 10:05:00,61.33,61.45,61.29,61.45,35737.0,55.9521,56.0616,55.9156,56.0616,35737.0
2023-04-19 10:10:00,61.45,61.47,61.37,61.37,50481.0,56.0616,56.0798,55.9886,55.9886,50481.0
2023-04-19 10:15:00,61.37,61.37,61.31,61.33,35505.0,55.9886,55.9886,55.9339,55.9521,35505.0
2023-04-19 10:20:00,61.34,61.4,61.33,61.38,63944.0,55.9612,56.016,55.9521,55.9977,63944.0
2023-04-19 10:25:00,61.38,61.43,61.36,61.36,38490.0,55.9977,56.0434,55.9795,55.9795,38490.0
2023-04-19 10:30:00,61.36,61.53,61.32,61.41,77101.0,55.9795,56.1346,55.943,56.0251,77101.0
2023-04-19 10:35:00,61.41,61.49,61.4,61.47,37991.0,56.0251,56.0981,56.016,56.0798,37991.0
2023-04-19 10:40:00,61.47,61.55,61.46,61.55,36267.0,56.0798,56.1528,56.0707,56.1528,36267.0
2023-04-19 10:45:00,61.55,61.57,61.47,61.49,58019.0,56.1528,56.1711,56.0798,56.0981,58019.0
2023-04-19 10:50:00,61.5,61.6,61.48,61.6,41087.0,56.1072,56.1984,56.089,56.1984,41087.0
2023-04-19 10:55:00,61.6,61.61,61.55,61.55,25611.0,56.1984,56.2076,56.1528,56.1528,25611.0
2023-04-19 11:00:00,61.57,61.62,61.53,61.56,56905.0,56.1711,56.2167,56.1346,56.162,56905.0
2023-04-19 11:05:00,61.57,61.58,61.49,61.53,44867.0,56.1711,56.1802,56.0981,56.1346,44867.0
2023-04-19 11:10:00,61.53,61.54,61.47,61.53,59525.0,56.1346,56.1437,56.0798,56.1346,59525.0
2023-04-19 11:15:00,61.53,61.6,61.53,61.58,60451.0,56.1346,56.1984,56.1346,56.1802,60451.0
2023-04-19 11:20:00,61.58,61.59,61.52,61.55,48879.0,56.1802,56.1893,56.1255,56.1528,48879.0
2023-04-19 11:25:00,61.54,61.61,61.52,61.59,39542.0,56.1437,56.2076,56.1255,56.1893,39542.0
2023-04-19 11:30:00,61.59,61.6,61.53,61.57,47913.0,56.1893,56.1984,56.1346,56.1711,47913.0
2023-04-19 11:35:00,61.58,61.59,61.53,61.55,25929.0,56.1802,56.1893,56.1346,56.1528,25929.0
2023-04-19 11:40:00,61.55,61.55,61.47,61.48,18059.0,56.1528,56.1528,56.0798,56.089,18059.0
2023-04-19 11:45:00,61.49,61.49,61.41,61.42,14033.0,56.0981,56.0981,56.0251,56.0342,14033.0
2023-04-19 11:50:00,61.41,61.41,61.36,61.39,16705.0,56.0251,56.0251,55.9795,56.0069,16705.0
2023-04-19 11:55:00,61.4,61.4,61.35,61.39,17698.0,56.016,56.016,55.9704,56.0069,17698.0
2023-04-19 12:00:00,61.39,61.41,61.33,61.35,20098.0,56.0069,56.0251,55.9521,55.9704,20098.0
2023-04-19 12:05:00,61.36,61.38,61.31,61.32,19261.0,55.9795,55.9977,55.9339,55.943,19261.0
2023-04-19 12:10:00,61.33,61.35,61.29,61.3,35023.0,55.9521,55.9704,55.9156,55.9248,35023.0
2023-04-19 12:15:00,61.3,61.32,61.26,61.28,13181.0,55.9248,55.943,55.8883,55.9065,13181.0
2023-04-19 12:20:00,61.29,61.33,61.27,61.31,13623.0,55.9156,55.9521,55.8974,55.9339,13623.0
2023-04-19 12:25:00,61.33,61.37,61.33,61.35,12022.0,55.9521,55.9886,55.9521,55.9704,12022.0
2023-04-19 12:30:00,61.36,61.42,61.36,61.41,8617.0,55.9795,56.0342,55.9795,56.0251,8617.0
2023-04-19 12:35:00,61.41,61.46,61.41,61.46,17059.0,56.0251,56.0707,56.0251,56.0707,17059.0
2023-04-19 12:40:00,61.46,61.49,61.45,61.47,12063.0,56.0707,56.0981,56.0616,56.0798,12063.0
2023-04-19 12:45:00,61.47,61.48,61.46,61.47,10686.0,56.0798,56.089,56.0707,56.0798,10686.0
2023-04-19 12:50:00,61.47,61.53,61.45,61.53,23154.0,56.0798,56.1346,56.0616,56.1346,23154.0
2023-04-19 12:55:00,61.53,61.54,61.5,61.53,13245.0,56.1346,56.1437,56.1072,56.1346,13245.0
2023-04-19 13:00:00,61.53,61.55,61.51,61.54,14685.0,56.1346,56.1528,56.1163,56.1437,14685.0
2023-04-19 13:05:00,61.53,61.58,61.51,61.57,15039.0,56.1346,56.1802,56.1163,56.1711,15039.0
2023-04-19 13:10:00,61.57,61.59,61.52,61.54,21119.0,56.1711,56.1893,56.1255,56.1437,21119.0
2023-04-19 13:15:00,61.53,61.55,61.48,61.52,24990.0,56.1346,56.1528,56.089,56.1255,24990.0
2023-04-19 13:20:00,61.52,61.54,61.5,61.52,19631.0,56.1255,56.1437,56.1072,56.1255,19631.0
2023-04-19 13:25:00,61.53,61.55,61.42,61.43,89171.0,56.1346,56.1528,56.0342,56.0434,89171.0
2023-04-19 13:30:00,61.44,61.45,61.37,61.4,75272.0,56.0525,56.0616,55.9886,56.016,75272.0
2023-04-19 13:35:00,61.39,61.53,61.39,61.53,46055.0,56.0069,56.1346,56.0069,56.1346,46055.0
2023-04-19 13:40:00,61.53,61.55,61.5,61.5,21511.0,56.1346,56.1528,56.1072,56.1072,21511.0
2023-04-19 13:45:00,61.51,61.51,61.47,61.5,19987.0,56.1163,56.1163,56.0798,56.1072,19987.0
2023-04-19 13:50:00,61.5,61.56,61.5,61.53,16905.0,56.1072,56.162,56.1072,56.1346,16905.0
2023-04-19 13:55:00,61.53,61.57,61.52,61.57,9069.0,56.1346,56.1711,56.1255,56.1711,9069.0
2023-04-19 14:00:00,61.57,61.64,61.52,61.53,29360.0,56.1711,56.2349,56.1255,56.1346,29360.0
2023-04-19 14:05:00,61.52,61.52,61.47,61.48,16171.0,56.1255,56.1255,56.0798,56.089,16171.0
2023-04-19 14:10:00,61.48,61.49,61.42,61.44,15042.0,56.089,56.0981,56.0342,56.0525,15042.0
2023-04-19 14:15:00,61.44,61.46,61.42,61.44,10145.0,56.0525,56.0707,56.0342,56.0525,10145.0
2023-04-19 14:20:00,61.43,61.43,61.38,61.43,25588.0,56.0434,56.0434,55.9977,56.0434,25588.0
2023-04-19 14:25:00,61.42,61.43,61.38,61.39,34909.0,56.0342,56.0434,55.9977,56.0069,34909.0
2023-04-19 14:30:00,61.4,61.43,61.38,61.41,17199.0,56.016,56.0434,55.9977,56.0251,17199.0
2023-04-19 14:35:00,61.42,61.42,61.37,61.39,23149.0,56.0342,56.0342,55.9886,56.0069,23149.0
2023-04-19 14:40:00,61.39,61.42,61.36,61.41,24283.0,56.0069,56.0342,55.9795,56.0251,24283.0
2023-04-19 14:45:00,61.41,61.44,61.38,61.41,25083.0,56.0251,56.0525,55.9977,56.0251,25083.0
2023-04-19 14:50:00,61.41,61.42,61.37,61.4,13993.0,56.0251,56.0342,55.9886,56.016,13993.0
2023-04-19 14:55:00,61.4,61.44,61.39,61.43,17724.0,56.016,56.0525,56.0069,56.0434,17724.0
2023-04-19 15:00:00,61.43,61.45,61.41,61.43,26409.0,56.0434,56.0616,56.0251,56.0434,26409.0
2023-04-19 15:05:00,61.43,61.49,61.43,61.49,25635.0,56.0434,56.0981,56.0434,56.0981,25635.0
2023-04-19 15:10:00,61.49,61.55,61.49,61.53,45574.0,56.0981,56.1528,56.0981,56.1346,45574.0
2023-04-19 15:15:00,61.52,61.55,61.5,61.53,40646.0,56.1255,56.1528,56.1072,56.1346,40646.0
2023-04-19 15:20:00,61.52,61.52,61.46,61.48,44510.0,56.1255,56.1255,56.0707,56.089,44510.0
2023-04-19 15:25:00,61.48,61.49,61.45,61.49,26251.0,56.089,56.0981,56.0616,56.0981,26251.0
2023-04-19 15:30:00,61.48,61.53,61.47,61.5,45781.0,56.089,56.1346,56.0798,56.1072,45781.0
2023-04-19 15:35:00,61.49,61.58,61.49,61.58,30072.0,56.0981,56.1802,56.0981,56.1802,30072.0
2023-04-19 15:40:00,61.58,61.6,61.54,61.55,47897.0,56.1802,56.1984,56.1437,56.1528,47897.0
2023-04-19 15:45:00,61.54,61.55,61.47,61.48,92022.0,56.1437,56.1528,56.0798,56.089,92022.0
2023-04-19 15:50:00,61.48,61.59,61.45,61.55,119558.0,56.089,56.1893,56.0616,56.1528,119558.0
2023-04-19 15:55:00,61.56,61.57,61.5,61.5,185104.0,56.162,56.1711,56.1072,56.1072,185104.0
2023-04-20 09:30:00,60.85,60.97,60.83,60.97,80178.0,55.5142,55.6237,55.496,55.6237,80178.0
2023-04-20 09:35:00,60.96,61.11,60.96,61.08,29543.0,55.6146,55.7514,55.6146,55.724,29543.0
2023-04-20 09:40:00,61.07,61.07,60.97,61.0,35591.0,55.7149,55.7149,55.6237,55.6511,35591.0
2023-04-20 09:45:00,61.0,61.15,60.91,61.08,57503.0,55.6511,55.7879,55.569,55.724,57503.0
2023-04-20 09:50:00,61.09,61.18,61.05,61.1,47918.0,55.7332,55.8153,55.6967,55.7423,47918.0
2023-04-20 09:55:00,61.1,61.11,61.02,61.03,52392.0,55.7423,55.7514,55.6693,55.6784,52392.0
2023-04-20 10:00:00,61.03,61.17,61.0,61.15,85948.0,55.6784,55.8062,55.6511,55.7879,85948.0
2023-04-20 10:05:00,61.15,61.32,61.15,61.32,82155.0,55.7879,55.943,55.7879,55.943,82155.0
2023-04-20 10:10:00,61.33,61.41,61.32,61.37,116177.0,55.9521,56.0251,55.943,55.9886,116177.0
2023-04-20 10:15:00,61.37,61.4,61.31,61.32,64697.0,55.9886,56.016,55.9339,55.943,64697.0
2023-04-20 10:20:00,61.32,61.34,61.27,61.31,43684.0,55.943,55.9612,55.8974,55.9339,43684.0
2023-04-20 10:25:00,61.31,61.33,61.23,61.24,37673.0,55.9339,55.9521,55.8609,55.87,37673.0
2023-04-20 10:30:00,61.25,61.41,61.24,61.38,66247.0,55.8791,56.0251,55.87,55.9977,66247.0
2023-04-20 10:35:00,61.39,61.46,61.36,61.39,75782.0,56.0069,56.0707,55.9795,56.0069,75782.0
2023-04-20 10:40:00,61.38,61.39,61.32,61.36,41742.0,55.9977,56.0069,55.943,55.9795,41742.0
2023-04-20 10:45:00,61.37,61.46,61.36,61.39,46830.0,55.9886,56.0707,55.9795,56.0069,46830.0
2023-04-20 10:50:00,61.39,61.39,61.32,61.34,72479.0,56.0069,56.0069,55.943,55.9612,72479.0
2023-04-20 10:55:00,61.34,61.45,61.33,61.45,54386.0,55.9612,56.0616,55.9521,56.0616,54386.0
2023-04-20 11:00:00,61.46,61.48,61.43,61.45,47107.0,56.0707,56.089,56.0434,56.0616,47107.0
2023-04-20 11:05:00,61.44,61.45,61.38,61.42,72179.0,56.0525,56.0616,55.9977,56.0342,72179.0
2023-04-20 11:10:00,61.43,61.46,61.39,61.41,34621.0,56.0434,56.0707,56.0069,56.0251,34621.0
2023-04-20 11:15:00,61.4,61.41,61.34,61.34,47064.0,56.016,56.0251,55.9612,55.9612,47064.0
2023-04-20 11:20:00,61.34,61.36,61.29,61.33,35742.0,55.9612,55.9795,55.9156,55.9521,35742.0
2023-04-20 11:25:00,61.34,61.36,61.26,61.33,76053.0,55.9612,55.9795,55.8883,55.9521,76053.0
2023-04-20 11:30:00,61.33,61.37,61.26,61.34,271983.0,55.9521,55.9886,55.8883,55.9612,271983.0
2023-04-20 11:35:00,61.34,61.36,61.25,61.27,63004.0,55.9612,55.9795,55.8791,55.8974,63004.0
2023-04-20 11:40:00,61.27,61.27,61.22,61.23,32647.0,55.8974,55.8974,55.8518,55.8609,32647.0
2023-04-20 11:45:00,61.23,61.26,61.18,61.25,17795.0,55.8609,55.8883,55.8153,55.8791,17795.0
2023-04-20 11:50:00,61.24,61.28,61.22,61.24,20705.0,55.87,55.9065,55.8518,55.87,20705.0
2023-04-20 11:55:00,61.25,61.29,61.24,61.26,21939.0,55.8791,55.9156,55.87,55.8883,21939.0
2023-04-20 12:00:00,61.27,61.27,61.2,61.2,17142.0,55.8974,55.8974,55.8335,55.8335,17142.0
2023-04-20 12:05:00,61.19,61.19,61.14,61.18,21740.0,55.8244,55.8244,55.7788,55.8153,21740.0
2023-04-20 12:10:00,61.19,61.26,61.18,61.26,33331.0,55.8244,55.8883,55.8153,55.8883,33331.0
2023-04-20 12:15:00,61.26,61.28,61.24,61.28,23574.0,55.8883,55.9065,55.87,55.9065,23574.0
2023-04-20 12:20:00,61.29,61.32,61.27,61.28,14614.0,55.9156,55.943,55.8974,55.9065,14614.0
2023-04-20 12:25:00,61.27,61.37,61.26,61.37,23752.0,55.8974,55.9886,55.8883,55.9886,23752.0
2023-04-20 12:30:00,61.37,61.4,61.36,61.38,24927.0,55.9886,56.016,55.9795,55.9977,24927.0
2023-04-20 12:35:00,61.39,61.39,61.36,61.36,19352.0,56.0069,56.0069,55.9795,55.9795,19352.0
2023-04-20 12:40:00,61.36,61.4,61.34,61.4,27607.0,55.9795,56.016,55.9612,56.016,27607.0
2023-04-20 12:45:00,61.4,61.41,61.38,61.41,21291.0,56.016,56.0251,55.9977,56.0251,21291.0
2023-04-20 12:50:00,61.41,61.46,61.4,61.45,23510.0,56.0251,56.0707,56.016,56.0616,23510.0
2023-04-20 12:55:00,61.46,61.51,61.45,61.5,24411.0,56.0707,56.1163,56.0616,56.1072,24411.0
2023-04-20 13:00:00,61.51,61.54,61.49,61.54,24558.0,56.1163,56.1437,56.0981,56.1437,24558.0
2023-04-20 13:05:00,61.54,61.55,61.52,61.53,13618.0,56.1437,56.1528,56.1255,56.1346,13618.0
2023-04-20 13:10:00,61.53,61.55,61.49,61.51,14391.0,56.1346,56.1528,56.0981,56.1163,14391.0
2023-04-20 13:15:00,61.51,61.52,61.46,61.46,30132.0,56.1163,56.1255,56.0707,56.0707,30132.0
2023-04-20 13:20:00,61.46,61.52,61.45,61.49,32079.0,56.0707,56.1255,56.0616,56.0981,32079.0
2023-04-20 13:25:00,61.48,61.51,61.47,61.51,20346.0,56.089,56.1163,56.0798,56.1163,20346.0
2023-04-20 13:30:00,61.51,61.52,61.48,61.51,33947.0,56.1163,56.1255,56.089,56.1163,33947.0
2023-04-20 13:35:00,61.52,61.53,61.49,61.51,23278.0,56.1255,56.1346,56.0981,56.1163,23278.0
2023-04-20 13:40:00,61.51,61.55,61.5,61.54,21164.0,56.1163,56.1528,56.1072,56.1437,21164.0
2023-04-20 13:45:00,61.53,61.55,61.5,61.51,16847.0,56.1346,56.1528,56.1072,56.1163,16847.0
2023-04-20 13:50:00,61.51,61.57,61.5,61.57,10211.0,56.1163,56.1711,56.1072,56.1711,10211.0
2023-04-20 13:55:00,61.57,61.58,61.52,61.55,57383.0,56.1711,56.1802,56.1255,56.1528,57383.0
2023-04-20 14:00:00,61.55,61.57,61.47,61.48,43617.0,56.1528,56.1711,56.0798,56.089,43617.0
2023-04-20 14:05:00,61.47,61.47,61.39,61.4,40805.0,56.0798,56.0798,56.0069,56.016,40805.0
2023-04-20 14:10:00,61.4,61.44,61.34,61.35,48347.0,56.016,56.0525,55.9612,55.9704,48347.0
2023-04-20 14:15:00,61.34,61.34,61.29,61.34,33549.0,55.9612,55.9612,55.9156,55.9612,33549.0
2023-04-20 14:20:00,61.34,61.36,61.33,61.35,23213.0,55.9612,55.9795,55.9521,55.9704,23213.0
2023-04-20 14:25:00,61.34,61.38,61.33,61.36,20761.0,55.9612,55.9977,55.9521,55.9795,20761.0
2023-04-20 14:30:00,61.36,61.37,61.29,61.3,47981.0,55.9795,55.9886,55.9156,55.9248,47981.0
2023-04-20 14:35:00,61.3,61.33,61.27,61.32,59387.0,55.9248,55.9521,55.8974,55.943,59387.0
2023-04-20 14:40:00,61.32,61.32,61.29,61.3,27315.0,55.943,55.943,55.9156,55.9248,27315.0
2023-04-20 14:45:00,61.3,61.32,61.27,61.29,22739.0,55.9248,55.943,55.8974,55.9156,22739.0
2023-04-20 14:50:00,61.29,61.34,61.28,61.32,37291.0,55.9156,55.9612,55.9065,55.943,37291.0
2023-04-20 14:55:00,61.32,61.35,61.3,61.33,24376.0,55.943,55.9704,55.9248,55.9521,24376.0
2023-04-20 15:00:00,61.33,61.37,61.32,61.36,27830.0,55.9521,55.9886,55.943,55.9795,27830.0
2023-04-20 15:05:00,61.37,61.37,61.28,61.33,63512.0,55.9886,55.9886,55.9065,55.9521,63512.0
2023-04-20 15:10:00,61.33,61.33,61.29,61.3,34835.0,55.9521,55.9521,55.9156,55.9248,34835.0
2023-04-20 15:15:00,61.3,61.31,61.27,61.3,23392.0,55.9248,55.9339,55.8974,55.9248,23392.0
2023-04-20 15:20:00,61.3,61.35,61.27,61.34,31075.0,55.9248,55.9704,55.8974,55.9612,31075.0
2023-04-20 15:25:00,61.34,61.35,61.32,61.34,22281.0,55.9612,55.9704,55.943,55.9612,22281.0
2023-04-20 15:30:00,61.34,61.42,61.33,61.41,70000.0,55.9612,56.0342,55.9521,56.0251,70000.0
2023-04-20 15:35:00,61.41,61.41,61.33,61.39,42101.0,56.0251,56.0251,55.9521,56.0069,42101.0
2023-04-20 15:40:00,61.39,61.43,61.37,61.41,34105.0,56.0069,56.0434,55.9886,56.0251,34105.0
2023-04-20 15:45:00,61.41,61.45,61.4,61.42,71773.0,56.0251,56.0616,56.016,56.0342,71773.0
2023-04-20 15:50:00,61.41,61.54,61.38,61.54,136173.0,56.0251,56.1437,55.9977,56.1437,136173.0
2023-04-20 15:55:00,61.54,61.66,61.53,61.65,192074.0,56.1437,56.2532,56.1346,56.2441,192074.0
2023-04-21 09:30:00,61.44,61.48,61.29,61.37,172018.0,56.0525,56.089,55.9156,55.9886,172018.0
2023-04-21 09:35:00,61.38,61.43,61.32,61.41,58425.0,55.9977,56.0434,55.943,56.0251,58425.0
2023-04-21 09:40:00,61.41,61.43,61.34,61.43,52393.0,56.0251,56.0434,55.9612,56.0434,52393.0
2023-04-21 09:45:00,61.42,61.45,61.36,61.41,70112.0,56.0342,56.0616,55.9795,56.0251,70112.0
2023-04-21 09:50:00,61.41,61.41,61.27,61.3,51343.0,56.0251,56.0251,55.8974,55.9248,51343.0
2023-04-21 09:55:00,61.29,61.29,61.2,61.2,48947.0,55.9156,55.9156,55.8335,55.8335,48947.0
2023-04-21 10:00:00,61.19,61.23,61.12,61.22,39291.0,55.8244,55.8609,55.7605,55.8518,39291.0
2023-04-21 10:05:00,61.22,61.35,61.21,61.27,54271.0,55.8518,55.9704,55.8426,55.8974,54271.0
2023-04-21 10:10:00,61.26,61.41,61.25,61.39,63333.0,55.8883,56.0251,55.8791,56.0069,63333.0
2023-04-21 10:15:00,61.39,61.52,61.33,61.52,56518.0,56.0069,56.1255,55.9521,56.1255,56518.0
2023-04-21 10:20:00,61.52,61.55,61.44,61.53,45530.0,56.1255,56.1528,56.0525,56.1346,45530.0
2023-04-21 10:25:00,61.53,61.58,61.5,61.52,34788.0,56.1346,56.1802,56.1072,56.1255,34788.0
2023-04-21 10:30:00,61.52,61.58,61.49,61.51,28484.0,56.1255,56.1802,56.0981,56.1163,28484.0
2023-04-21 10:35:00,61.5,61.5,61.38,61.39,47144.0,56.1072,56.1072,55.9977,56.0069,47144.0
2023-04-21 10:40:00,61.38,61.39,61.2,61.21,32167.0,55.9977,56.0069,55.8335,55.8426,32167.0
2023-04-21 10:45:00,61.21,61.27,61.17,61.23,30173.0,55.8426,55.8974,55.8062,55.8609,30173.0
2023-04-21 10:50:00,61.22,61.27,61.19,61.25,33186.0,55.8518,55.8974,55.8244,55.8791,33186.0
2023-04-21 10:55:00,61.25,61.29,61.22,61.24,25537.0,55.8791,55.9156,55.8518,55.87,25537.0
2023-04-21 11:00:00,61.24,61.34,61.22,61.32,49375.0,55.87,55.9612,55.8518,55.943,49375.0
2023-04-21 11:05:00,61.33,61.34,61.29,61.3,37919.0,55.9521,55.9612,55.9156,55.9248,37919.0
2023-04-21 11:10:00,61.3,61.31,61.26,61.27,32878.0,55.9248,55.9339,55.8883,55.8974,32878.0
2023-04-21 11:15:00,61.27,61.32,61.25,61.3,32454.0,55.8974,55.943,55.8791,55.9248,32454.0
2023-04-21 11:20:00,61.31,61.35,61.29,61.3,16354.0,55.9339,55.9704,55.9156,55.9248,16354.0
2023-04-21 11:25:00,61.29,61.31,61.25,61.29,27412.0,55.9156,55.9339,55.8791,55.9156,27412.0
2023-04-21 11:30:00,61.29,61.33,61.24,61.33,66447.0,55.9156,55.9521,55.87,55.9521,66447.0
2023-04-21 11:35:00,61.33,61.34,61.2,61.25,53324.0,55.9521,55.9612,55.8335,55.8791,53324.0
2023-04-21 11:40:00,61.25,61.32,61.24,61.28,25104.0,55.8791,55.943,55.87,55.9065,25104.0
2023-04-21 11:45:00,61.28,61.33,61.26,61.27,26472.0,55.9065,55.9521,55.8883,55.8974,26472.0
2023-04-21 11:50:00,61.27,61.35,61.27,61.33,31609.0,55.8974,55.9704,55.8974,55.9521,31609.0
2023-04-21 11:55:00,61.33,61.47,61.33,61.43,43087.0,55.9521,56.0798,55.9521,56.0434,43087.0
2023-04-21 12:00:00,61.43,61.45,61.37,61.43,18712.0,56.0434,56.0616,55.9886,56.0434,18712.0
2023-04-21 12:05:00,61.43,61.48,61.41,61.41,18855.0,56.0434,56.089,56.0251,56.0251,18855.0
2023-04-21 12:10:00,61.42,61.42,61.39,61.41,15482.0,56.0342,56.0342,56.0069,56.0251,15482.0
2023-04-21 12:15:00,61.41,61.42,61.37,61.39,16473.0,56.0251,56.0342,55.9886,56.0069,16473.0
2023-04-21 12:20:00,61.39,61.4,61.35,61.38,25569.0,56.0069,56.016,55.9704,55.9977,25569.0
2023-04-21 12:25:00,61.37,61.38,61.35,61.36,20404.0,55.9886,55.9977,55.9704,55.9795,20404.0
2023-04-21 12:30:00,61.36,61.37,61.3,61.33,35179.0,55.9795,55.9886,55.9248,55.9521,35179.0
2023-04-21 12:35:00,61.33,61.33,61.22,61.23,27601.0,55.9521,55.9521,55.8518,55.8609,27601.0
2023-04-21 12:40:00,61.24,61.26,61.21,61.22,17994.0,55.87,55.8883,55.8426,55.8518,17994.0
2023-04-21 12:45:00,61.22,61.26,61.2,61.24,37473.0,55.8518,55.8883,55.8335,55.87,37473.0
2023-04-21 12:50:00,61.24,61.26,61.22,61.24,14517.0,55.87,55.8883,55.8518,55.87,14517.0
2023-04-21 12:55:00,61.23,61.25,61.22,61.23,18951.0,55.8609,55.8791,55.8518,55.8609,18951.0
2023-04-21 13:00:00,61.24,61.26,61.2,61.23,22272.0,55.87,55.8883,55.8335,55.8609,22272.0
2023-04-21 13:05:00,61.22,61.26,61.21,61.24,14984.0,55.8518,55.8883,55.8426,55.87,14984.0
2023-04-21 13:10:00,61.24,61.26,61.19,61.21,10539.0,55.87,55.8883,55.8244,55.8426,10539.0
2023-04-21 13:15:00,61.21,61.22,61.18,61.18,12364.0,55.8426,55.8518,55.8153,55.8153,12364.0
2023-04-21 13:20:00,61.18,61.19,61.16,61.19,16779.0,55.8153,55.8244,55.797,55.8244,16779.0
2023-04-21 13:25:00,61.2,61.22,61.18,61.19,20854.0,55.8335,55.8518,55.8153,55.8244,20854.0
2023-04-21 13:30:00,61.2,61.28,61.2,61.26,31056.0,55.8335,55.9065,55.8335,55.8883,31056.0
2023-04-21 13:35:00,61.27,61.33,61.27,61.3,15173.0,55.8974,55.9521,55.8974,55.9248,15173.0
2023-04-21 13:40:00,61.31,61.37,61.3,61.35,30236.0,55.9339,55.9886,55.9248,55.9704,30236.0
2023-04-21 13:45:00,61.35,61.38,61.32,61.38,20873.0,55.9704,55.9977,55.943,55.9977,20873.0
2023-04-21 13:50:00,61.38,61.41,61.38,61.4,23912.0,55.9977,56.0251,55.9977,56.016,23912.0
2023-04-21 13:55:00,61.4,61.41,61.37,61.4,24386.0,56.016,56.0251,55.9886,56.016,24386.0
2023-04-21 14:00:00,61.4,61.41,61.35,61.36,22034.0,56.016,56.0251,55.9704,55.9795,22034.0
2023-04-21 14:05:00,61.37,61.41,61.33,61.38,23312.0,55.9886,56.0251,55.9521,55.9977,23312.0
2023-04-21 14:10:00,61.38,61.39,61.34,61.34,11686.0,55.9977,56.0069,55.9612,55.9612,11686.0
2023-04-21 14:15:00,61.34,61.35,61.26,61.27,22388.0,55.9612,55.9704,55.8883,55.8974,22388.0
2023-04-21 14:20:00,61.26,61.27,61.21,61.23,29415.0,55.8883,55.8974,55.8426,55.8609,29415.0
2023-04-21 14:25:00,61.22,61.27,61.2,61.26,25855.0,55.8518,55.8974,55.8335,55.8883,25855.0
2023-04-21 14:30:00,61.26,61.27,61.23,61.26,37862.0,55.8883,55.8974,55.8609,55.8883,37862.0
2023-04-21 14:35:00,61.26,61.26,61.21,61.23,18534.0,55.8883,55.8883,55.8426,55.8609,18534.0
2023-04-21 14:40:00,61.22,61.24,61.2,61.22,17426.0,55.8518,55.87,55.8335,55.8518,17426.0
2023-04-21 14:45:00,61.21,61.24,61.18,61.23,24389.0,55.8426,55.87,55.8153,55.8609,24389.0
2023-04-21 14:50:00,61.23,61.24,61.2,61.23,15856.0,55.8609,55.87,55.8335,55.8609,15856.0
2023-04-21 14:55:00,61.23,61.23,61.21,61.22,12627.0,55.8609,55.8609,55.8426,55.8518,12627.0
2023-04-21 15:00:00,61.21,61.26,61.2,61.21,22506.0,55.8426,55.8883,55.8335,55.8426,22506.0
2023-04-21 15:05:00,61.2,61.22,61.16,61.22,32793.0,55.8335,55.8518,55.797,55.8518,32793.0
2023-04-21 15:10:00,61.22,61.25,61.21,61.23,40588.0,55.8518,55.8791,55.8426,55.8609,40588.0
2023-04-21 15:15:00,61.23,61.25,61.19,61.2,27999.0,55.8609,55.8791,55.8244,55.8335,27999.0
2023-04-21 15:20:00,61.21,61.26,61.21,61.26,19161.0,55.8426,55.8883,55.8426,55.8883,19161.0
2023-04-21 15:25:00,61.26,61.3,61.25,61.29,36189.0,55.8883,55.9248,55.8791,55.9156,36189.0
2023-04-21 15:30:00,61.3,61.33,61.28,61.32,31534.0,55.9248,55.9521,55.9065,55.943,31534.0
2023-04-21 15:35:00,61.33,61.38,61.32,61.36,62530.0,55.9521,55.9977,55.943,55.9795,62530.0
2023-04-21 15:40:00,61.37,61.41,61.34,61.39,68599.0,55.9886,56.0251,55.9612,56.0069,68599.0
2023-04-21 15:45:00,61.39,61.46,61.35,61.41,123963.0,56.0069,56.0707,55.9704,56.0251,123963.0
2023-04-21 15:50:00,61.41,61.5,61.41,61.48,138153.0,56.0251,56.1072,56.0251,56.089,138153.0
2023-04-21 15:55:00,61.47,61.5,61.44,61.45,195359.0,56.0798,56.1072,56.0525,56.0616,195359.0
2023-04-24 09:30:00,61.26,61.45,61.23,61.44,149590.0,55.8883,56.0616,55.8609,56.0525,149590.0
2023-04-24 09:35:00,61.45,61.47,61.32,61.47,36190.0,56.0616,56.0798,55.943,56.0798,36190.0
2023-04-24 09:40:00,61.48,61.52,61.39,61.5,60073.0,56.089,56.1255,56.0069,56.1072,60073.0
2023-04-24 09:45:00,61.51,61.56,61.45,61.52,40611.0,56.1163,56.162,56.0616,56.1255,40611.0
2023-04-24 09:50:00,61.53,61.68,61.48,61.68,57920.0,56.1346,56.2714,56.089,56.2714,57920.0
2023-04-24 09:55:00,61.67,61.85,61.65,61.73,34356.0,56.2623,56.4265,56.2441,56.3171,34356.0
2023-04-24 10:00:00,61.76,61.88,61.75,61.88,61619.0,56.3444,56.4539,56.3353,56.4539,61619.0
2023-04-24 10:05:00,61.88,61.91,61.82,61.91,45570.0,56.4539,56.4813,56.3992,56.4813,45570.0
2023-04-24 10:10:00,61.91,62.01,61.86,61.97,61863.0,56.4813,56.5725,56.4357,56.536,61863.0
2023-04-24 10:15:00,61.97,61.99,61.93,61.96,54868.0,56.536,56.5543,56.4995,56.5269,54868.0
2023-04-24 10:20:00,61.96,61.97,61.88,61.89,48682.0,56.5269,56.536,56.4539,56.463,48682.0
2023-04-24 10:25:00,61.88,61.88,61.81,61.85,78864.0,56.4539,56.4539,56.39,56.4265,78864.0
2023-04-24 10:30:00,61.84,61.89,61.82,61.84,65600.0,56.4174,56.463,56.3992,56.4174,65600.0
2023-04-24 10:35:00,61.83,61.88,61.79,61.85,62949.0,56.4083,56.4539,56.3718,56.4265,62949.0
2023-04-24 10:40:00,61.85,61.87,61.77,61.8,61626.0,56.4265,56.4448,56.3535,56.3809,61626.0
2023-04-24 10:45:00,61.79,61.87,61.78,61.81,51322.0,56.3718,56.4448,56.3627,56.39,51322.0
2023-04-24 10:50:00,61.81,61.87,61.77,61.81,49751.0,56.39,56.4448,56.3535,56.39,49751.0
2023-04-24 10:55:00,61.79,61.8,61.73,61.76,52057.0,56.3718,56.3809,56.3171,56.3444,52057.0
2023-04-24 11:00:00,61.76,61.79,61.69,61.72,27953.0,56.3444,56.3718,56.2806,56.3079,27953.0
2023-04-24 11:05:00,61.73,61.78,61.73,61.73,31236.0,56.3171,56.3627,56.3171,56.3171,31236.0
2023-04-24 11:10:00,61.72,61.78,61.71,61.77,39554.0,56.3079,56.3627,56.2988,56.3535,39554.0
2023-04-24 11:15:00,61.78,61.78,61.73,61.78,23267.0,56.3627,56.3627,56.3171,56.3627,23267.0
2023-04-24 11:20:00,61.78,61.82,61.77,61.78,38663.0,56.3627,56.3992,56.3535,56.3627,38663.0
2023-04-24 11:25:00,61.78,61.78,61.74,61.76,21334.0,56.3627,56.3627,56.3262,56.3444,21334.0
2023-04-24 11:30:00,61.76,61.88,61.75,61.83,100520.0,56.3444,56.4539,56.3353,56.4083,100520.0
2023-04-24 11:35:00,61.83,61.85,61.75,61.8,125210.0,56.4083,56.4265,56.3353,56.3809,125210.0
2023-04-24 11:40:00,61.8,61.83,61.75,61.77,6641.0,56.3809,56.4083,56.3353,56.3535,6641.0
2023-04-24 11:45:00,61.75,61.78,61.71,61.77,8987.0,56.3353,56.3627,56.2988,56.3535,8987.0
2023-04-24 11:50:00,61.77,61.86,61.77,61.84,9030.0,56.3535,56.4357,56.3535,56.4174,9030.0
2023-04-24 11:55:00,61.84,61.88,61.82,61.83,10462.0,56.4174,56.4539,56.3992,56.4083,10462.0
2023-04-24 12:00:00,61.83,61.92,61.81,61.92,20025.0,56.4083,56.4904,56.39,56.4904,20025.0
2023-04-24 12:05:00,61.92,61.99,61.91,61.94,14791.0,56.4904,56.5543,56.4813,56.5086,14791.0
2023-04-24 12:10:00,61.95,61.97,61.91,61.94,20212.0,56.5178,56.536,56.4813,56.5086,20212.0
2023-04-24 12:15:00,61.95,61.97,61.91,61.97,17895.0,56.5178,56.536,56.4813,56.536,17895.0
2023-04-24 12:20:00,61.97,62.0,61.96,61.98,17396.0,56.536,56.5634,56.5269,56.5451,17396.0
2023-04-24 12:25:00,61.98,61.99,61.94,61.94,5388.0,56.5451,56.5543,56.5086,56.5086,5388.0
2023-04-24 12:30:00,61.94,61.95,61.9,61.91,10921.0,56.5086,56.5178,56.4721,56.4813,10921.0
2023-04-24 12:35:00,61.91,61.94,61.91,61.93,11800.0,56.4813,56.5086,56.4813,56.4995,11800.0
2023-04-24 12:40:00,61.92,61.94,61.9,61.92,8881.0,56.4904,56.5086,56.4721,56.4904,8881.0
2023-04-24 12:45:00,61.93,61.96,61.92,61.94,9465.0,56.4995,56.5269,56.4904,56.5086,9465.0
2023-04-24 12:50:00,61.94,61.95,61.91,61.91,8134.0,56.5086,56.5178,56.4813,56.4813,8134.0
2023-04-24 12:55:00,61.91,61.95,61.91,61.92,22961.0,56.4813,56.5178,56.4813,56.4904,22961.0
2023-04-24 13:00:00,61.93,61.94,61.91,61.94,5649.0,56.4995,56.5086,56.4813,56.5086,5649.0
2023-04-24 13:05:00,61.94,61.95,61.92,61.94,5145.0,56.5086,56.5178,56.4904,56.5086,5145.0
2023-04-24 13:10:00,61.94,61.96,61.92,61.95,6590.0,56.5086,56.5269,56.4904,56.5178,6590.0
2023-04-24 13:15:00,61.96,61.96,61.92,61.95,10333.0,56.5269,56.5269,56.4904,56.5178,10333.0
2023-04-24 13:20:00,61.95,61.99,61.95,61.98,6403.0,56.5178,56.5543,56.5178,56.5451,6403.0
2023-04-24 13:25:00,61.97,62.0,61.97,61.98,11807.0,56.536,56.5634,56.536,56.5451,11807.0
2023-04-24 13:30:00,61.97,61.97,61.94,61.96,7558.0,56.536,56.536,56.5086,56.5269,7558.0
2023-04-24 13:35:00,61.95,61.99,61.93,61.98,11703.0,56.5178,56.5543,56.4995,56.5451,11703.0
2023-04-24 13:40:00,61.96,61.97,61.94,61.95,8123.0,56.5269,56.536,56.5086,56.5178,8123.0
2023-04-24 13:45:00,61.95,61.98,61.94,61.98,12029.0,56.5178,56.5451,56.5086,56.5451,12029.0
2023-04-24 13:50:00,61.98,61.99,61.96,61.97,9019.0,56.5451,56.5543,56.5269,56.536,9019.0
2023-04-24 13:55:00,61.97,61.97,61.91,61.91,11686.0,56.536,56.536,56.4813,56.4813,11686.0
2023-04-24 14:00:00,61.92,61.93,61.89,61.93,26959.0,56.4904,56.4995,56.463,56.4995,26959.0
2023-04-24 14:05:00,61.92,61.96,61.9,61.95,18249.0,56.4904,56.5269,56.4721,56.5178,18249.0
2023-04-24 14:10:00,61.95,61.98,61.94,61.96,22992.0,56.5178,56.5451,56.5086,56.5269,22992.0
2023-04-24 14:15:00,61.96,61.97,61.94,61.94,16563.0,56.5269,56.536,56.5086,56.5086,16563.0
2023-04-24 14:20:00,61.94,61.97,61.93,61.96,10836.0,56.5086,56.536,56.4995,56.5269,10836.0
2023-04-24 14:25:00,61.96,61.98,61.95,61.98,22568.0,56.5269,56.5451,56.5178,56.5451,22568.0
2023-04-24 14:30:00,61.97,62.0,61.95,62.0,14163.0,56.536,56.5634,56.5178,56.5634,14163.0
2023-04-24 14:35:00,61.99,62.0,61.96,61.99,11727.0,56.5543,56.5634,56.5269,56.5543,11727.0
2023-04-24 14:40:00,62.0,62.03,61.99,62.03,27387.0,56.5634,56.5907,56.5543,56.5907,27387.0
2023-04-24 14:45:00,62.03,62.05,62.03,62.05,22654.0,56.5907,56.609,56.5907,56.609,22654.0
2023-04-24 14:50:00,62.05,62.05,62.01,62.03,14610.0,56.609,56.609,56.5725,56.5907,14610.0
2023-04-24 14:55:00,62.02,62.04,62.01,62.02,12315.0,56.5816,56.5999,56.5725,56.5816,12315.0
2023-04-24 15:00:00,62.02,62.04,62.02,62.04,16132.0,56.5816,56.5999,56.5816,56.5999,16132.0
2023-04-24 15:05:00,62.04,62.04,61.97,61.98,29634.0,56.5999,56.5999,56.536,56.5451,29634.0
2023-04-24 15:10:00,61.98,62.03,61.97,62.01,11526.0,56.5451,56.5907,56.536,56.5725,11526.0
2023-04-24 15:15:00,62.02,62.05,62.01,62.03,23327.0,56.5816,56.609,56.5725,56.5907,23327.0
2023-04-24 15:20:00,62.04,62.04,62.0,62.03,28413.0,56.5999,56.5999,56.5634,56.5907,28413.0
2023-04-24 15:25:00,62.03,62.04,62.01,62.03,14425.0,56.5907,56.5999,56.5725,56.5907,14425.0
2023-04-24 15:30:00,62.03,62.07,62.02,62.05,20705.0,56.5907,56.6272,56.5816,56.609,20705.0
2023-04-24 15:35:00,62.05,62.06,61.98,62.0,34416.0,56.609,56.6181,56.5451,56.5634,34416.0
2023-04-24 15:40:00,61.99,62.01,61.97,61.98,21110.0,56.5543,56.5725,56.536,56.5451,21110.0
2023-04-24 15:45:00,61.98,62.02,61.97,62.02,66411.0,56.5451,56.5816,56.536,56.5816,66411.0
2023-04-24 15:50:00,62.01,62.01,61.93,61.94,124574.0,56.5725,56.5725,56.4995,56.5086,124574.0
2023-04-24 15:55:00,61.95,62.0,61.91,62.0,163882.0,56.5178,56.5634,56.4813,56.5634,163882.0
2023-04-25 09:30:00,61.54,61.58,61.21,61.22,171044.0,56.1437,56.1802,55.8426,55.8518,171044.0
2023-04-25 09:35:00,61.21,61.25,61.04,61.05,59803.0,55.8426,55.8791,55.6876,55.6967,59803.0
2023-04-25 09:40:00,61.03,61.03,60.8,60.89,87390.0,55.6784,55.6784,55.4686,55.5507,87390.0
2023-04-25 09:45:00,60.86,60.86,60.65,60.78,92066.0,55.5233,55.5233,55.3318,55.4504,92066.0
2023-04-25 09:50:00,60.77,60.81,60.65,60.73,81887.0,55.4412,55.4777,55.3318,55.4047,81887.0
2023-04-25 09:55:00,60.73,60.73,60.63,60.66,91700.0,55.4047,55.4047,55.3135,55.3409,91700.0
2023-04-25 10:00:00,60.64,60.76,60.63,60.69,52675.0,55.3226,55.4321,55.3135,55.3682,52675.0
2023-04-25 10:05:00,60.7,60.78,60.61,60.65,62174.0,55.3774,55.4504,55.2953,55.3318,62174.0
2023-04-25 10:10:00,60.64,60.64,60.48,60.5,113453.0,55.3226,55.3226,55.1767,55.1949,113453.0
2023-04-25 10:15:00,60.5,60.57,60.46,60.49,128878.0,55.1949,55.2588,55.1584,55.1858,128878.0
2023-04-25 10:20:00,60.48,60.49,60.35,60.36,44022.0,55.1767,55.1858,55.0581,55.0672,44022.0
2023-04-25 10:25:00,60.35,60.44,60.28,60.38,82890.0,55.0581,55.1402,54.9942,55.0854,82890.0
2023-04-25 10:30:00,60.39,60.5,60.37,60.41,80409.0,55.0946,55.1949,55.0763,55.1128,80409.0
2023-04-25 10:35:00,60.41,60.43,60.34,60.38,43155.0,55.1128,55.131,55.0489,55.0854,43155.0
2023-04-25 10:40:00,60.37,60.51,60.34,60.46,65004.0,55.0763,55.204,55.0489,55.1584,65004.0
2023-04-25 10:45:00,60.47,60.53,60.47,60.51,30296.0,55.1675,55.2223,55.1675,55.204,30296.0
2023-04-25 10:50:00,60.51,60.55,60.49,60.55,93858.0,55.204,55.2405,55.1858,55.2405,93858.0
2023-04-25 10:55:00,60.56,60.66,60.56,60.61,49375.0,55.2496,55.3409,55.2496,55.2953,49375.0
2023-04-25 11:00:00,60.62,60.65,60.58,60.63,46097.0,55.3044,55.3318,55.2679,55.3135,46097.0
2023-04-25 11:05:00,60.64,60.74,60.64,60.71,54640.0,55.3226,55.4139,55.3226,55.3865,54640.0
2023-04-25 11:10:00,60.71,60.84,60.7,60.84,77918.0,55.3865,55.5051,55.3774,55.5051,77918.0
2023-04-25 11:15:00,60.85,60.85,60.77,60.81,93193.0,55.5142,55.5142,55.4412,55.4777,93193.0
2023-04-25 11:20:00,60.82,60.83,60.7,60.71,74159.0,55.4868,55.496,55.3774,55.3865,74159.0
2023-04-25 11:25:00,60.71,60.75,60.68,60.7,82251.0,55.3865,55.423,55.3591,55.3774,82251.0
2023-04-25 11:30:00,60.71,60.71,60.62,60.68,79601.0,55.3865,55.3865,55.3044,55.3591,79601.0
2023-04-25 11:35:00,60.69,60.72,60.67,60.72,41546.0,55.3682,55.3956,55.35,55.3956,41546.0
2023-04-25 11:40:00,60.73,60.77,60.69,60.72,34144.0,55.4047,55.4412,55.3682,55.3956,34144.0
2023-04-25 11:45:00,60.71,60.75,60.71,60.74,17870.0,55.3865,55.423,55.3865,55.4139,17870.0
2023-04-25 11:50:00,60.74,60.77,60.71,60.77,40051.0,55.4139,55.4412,55.3865,55.4412,40051.0
2023-04-25 11:55:00,60.77,60.85,60.77,60.81,27469.0,55.4412,55.5142,55.4412,55.4777,27469.0
2023-04-25 12:00:00,60.81,60.87,60.79,60.8,36547.0,55.4777,55.5325,55.4595,55.4686,36547.0
2023-04-25 12:05:00,60.8,60.83,60.8,60.82,15648.0,55.4686,55.496,55.4686,55.4868,15648.0
2023-04-25 12:10:00,60.82,60.82,60.75,60.77,34191.0,55.4868,55.4868,55.423,55.4412,34191.0
2023-04-25 12:15:00,60.77,60.82,60.73,60.73,33729.0,55.4412,55.4868,55.4047,55.4047,33729.0
2023-04-25 12:20:00,60.74,60.76,60.71,60.73,32110.0,55.4139,55.4321,55.3865,55.4047,32110.0
2023-04-25 12:25:00,60.73,60.74,60.68,60.69,29166.0,55.4047,55.4139,55.3591,55.3682,29166.0
2023-04-25 12:30:00,60.7,60.77,60.69,60.76,31993.0,55.3774,55.4412,55.3682,55.4321,31993.0
2023-04-25 12:35:00,60.77,60.83,60.77,60.81,20077.0,55.4412,55.496,55.4412,55.4777,20077.0
2023-04-25 12:40:00,60.81,60.84,60.81,60.83,16890.0,55.4777,55.5051,55.4777,55.496,16890.0
2023-04-25 12:45:00,60.83,60.84,60.76,60.77,31839.0,55.496,55.5051,55.4321,55.4412,31839.0
2023-04-25 12:50:00,60.77,60.77,60.73,60.74,20823.0,55.4412,55.4412,55.4047,55.4139,20823.0
2023-04-25 12:55:00,60.74,60.74,60.71,60.71,23986.0,55.4139,55.4139,55.3865,55.3865,23986.0
2023-04-25 13:00:00,60.71,60.72,60.66,60.69,75247.0,55.3865,55.3956,55.3409,55.3682,75247.0
2023-04-25 13:05:00,60.69,60.73,60.68,60.69,17500.0,55.3682,55.4047,55.3591,55.3682,17500.0
2023-04-25 13:10:00,60.69,60.69,60.54,60.54,40210.0,55.3682,55.3682,55.2314,55.2314,40210.0
2023-04-25 13:15:00,60.54,60.55,60.46,60.48,33516.0,55.2314,55.2405,55.1584,55.1767,33516.0
2023-04-25 13:20:00,60.48,60.5,60.44,60.46,16181.0,55.1767,55.1949,55.1402,55.1584,16181.0
2023-04-25 13:25:00,60.46,60.51,60.45,60.5,24341.0,55.1584,55.204,55.1493,55.1949,24341.0
2023-04-25 13:30:00,60.49,60.53,60.46,60.52,39330.0,55.1858,55.2223,55.1584,55.2132,39330.0
2023-04-25 13:35:00,60.52,60.56,60.51,60.56,27087.0,55.2132,55.2496,55.204,55.2496,27087.0
2023-04-25 13:40:00,60.55,60.58,60.53,60.55,19641.0,55.2405,55.2679,55.2223,55.2405,19641.0
2023-04-25 13:45:00,60.56,60.57,60.49,60.51,10435.0,55.2496,55.2588,55.1858,55.204,10435.0
2023-04-25 13:50:00,60.51,60.53,60.49,60.51,20161.0,55.204,55.2223,55.1858,55.204,20161.0
2023-04-25 13:55:00,60.52,60.56,60.5,60.53,19155.0,55.2132,55.2496,55.1949,55.2223,19155.0
2023-04-25 14:00:00,60.53,60.55,60.45,60.47,28253.0,55.2223,55.2405,55.1493,55.1675,28253.0
2023-04-25 14:05:00,60.46,60.5,60.45,60.48,13959.0,55.1584,55.1949,55.1493,55.1767,13959.0
2023-04-25 14:10:00,60.48,60.52,60.47,60.51,12625.0,55.1767,55.2132,55.1675,55.204,12625.0
2023-04-25 14:15:00,60.51,60.54,60.49,60.51,19831.0,55.204,55.2314,55.1858,55.204,19831.0
2023-04-25 14:20:00,60.51,60.55,60.5,60.54,20438.0,55.204,55.2405,55.1949,55.2314,20438.0
2023-04-25 14:25:00,60.55,60.63,60.55,60.63,13508.0,55.2405,55.3135,55.2405,55.3135,13508.0
2023-04-25 14:30:00,60.63,60.65,60.59,60.6,34391.0,55.3135,55.3318,55.277,55.2861,34391.0
2023-04-25 14:35:00,60.6,60.67,60.59,60.64,27514.0,55.2861,55.35,55.277,55.3226,27514.0
2023-04-25 14:40:00,60.64,60.66,60.6,60.64,56821.0,55.3226,55.3409,55.2861,55.3226,56821.0
2023-04-25 14:45:00,60.64,60.65,60.61,60.65,15434.0,55.3226,55.3318,55.2953,55.3318,15434.0
2023-04-25 14:50:00,60.66,60.67,60.62,60.63,43415.0,55.3409,55.35,55.3044,55.3135,43415.0
2023-04-25 14:55:00,60.62,60.62,60.57,60.58,22109.0,55.3044,55.3044,55.2588,55.2679,22109.0
2023-04-25 15:00:00,60.58,60.63,60.57,60.59,26548.0,55.2679,55.3135,55.2588,55.277,26548.0
2023-04-25 15:05:00,60.6,60.66,60.6,60.63,16778.0,55.2861,55.3409,55.2861,55.3135,16778.0
2023-04-25 15:10:00,60.62,60.71,60.62,60.71,22168.0,55.3044,55.3865,55.3044,55.3865,22168.0
2023-04-25 15:15:00,60.71,60.78,60.71,60.77,25168.0,55.3865,55.4504,55.3865,55.4412,25168.0
2023-04-25 15:20:00,60.77,60.8,60.75,60.77,33007.0,55.4412,55.4686,55.423,55.4412,33007.0
2023-04-25 15:25:00,60.78,60.78,60.75,60.78,27795.0,55.4504,55.4504,55.423,55.4504,27795.0
2023-04-25 15:30:00,60.77,60.78,60.72,60.73,85820.0,55.4412,55.4504,55.3956,55.4047,85820.0
2023-04-25 15:35:00,60.72,60.75,60.61,60.62,190440.0,55.3956,55.423,55.2953,55.3044,190440.0
2023-04-25 15:40:00,60.62,60.65,60.59,60.62,110568.0,55.3044,55.3318,55.277,55.3044,110568.0
2023-04-25 15:45:00,60.63,60.71,60.61,60.69,66226.0,55.3135,55.3865,55.2953,55.3682,66226.0
2023-04-25 15:50:00,60.68,60.74,60.64,60.73,126382.0,55.3591,55.4139,55.3226,55.4047,126382.0
2023-04-25 15:55:00,60.73,60.76,60.7,60.71,150481.0,55.4047,55.4321,55.3774,55.3865,150481.0
2023-04-26 09:30:00,61.3,61.36,61.14,61.24,125861.0,55.9248,55.9795,55.7788,55.87,125861.0
2023-04-26 09:35:00,61.25,61.34,61.21,61.25,52032.0,55.8791,55.9612,55.8426,55.8791,52032.0
2023-04-26 09:40:00,61.25,61.33,61.23,61.25,37862.0,55.8791,55.9521,55.8609,55.8791,37862.0
2023-04-26 09:45:00,61.25,61.29,61.12,61.26,46564.0,55.8791,55.9156,55.7605,55.8883,46564.0
2023-04-26 09:50:00,61.21,61.29,61.06,61.09,58677.0,55.8426,55.9156,55.7058,55.7332,58677.0
2023-04-26 09:55:00,61.08,61.1,60.94,60.97,78615.0,55.724,55.7423,55.5963,55.6237,78615.0
2023-04-26 10:00:00,60.96,60.96,60.84,60.87,61527.0,55.6146,55.6146,55.5051,55.5325,61527.0
2023-04-26 10:05:00,60.86,60.92,60.77,60.83,48706.0,55.5233,55.5781,55.4412,55.496,48706.0
2023-04-26 10:10:00,60.83,60.94,60.77,60.78,63844.0,55.496,55.5963,55.4412,55.4504,63844.0
2023-04-26 10:15:00,60.77,60.77,60.55,60.56,56862.0,55.4412,55.4412,55.2405,55.2496,56862.0
2023-04-26 10:20:00,60.56,60.67,60.56,60.62,34436.0,55.2496,55.35,55.2496,55.3044,34436.0
2023-04-26 10:25:00,60.62,60.7,60.62,60.67,27203.0,55.3044,55.3774,55.3044,55.35,27203.0
2023-04-26 10:30:00,60.67,60.84,60.67,60.84,83746.0,55.35,55.5051,55.35,55.5051,83746.0
2023-04-26 10:35:00,60.83,60.9,60.8,60.88,69994.0,55.496,55.5598,55.4686,55.5416,69994.0
2023-04-26 10:40:00,60.88,60.89,60.79,60.8,92881.0,55.5416,55.5507,55.4595,55.4686,92881.0
2023-04-26 10:45:00,60.79,60.83,60.7,60.75,42217.0,55.4595,55.496,55.3774,55.423,42217.0
2023-04-26 10:50:00,60.76,60.84,60.74,60.8,32642.0,55.4321,55.5051,55.4139,55.4686,32642.0
2023-04-26 10:55:00,60.79,60.93,60.79,60.92,54451.0,55.4595,55.5872,55.4595,55.5781,54451.0
2023-04-26 11:00:00,60.92,61.01,60.9,61.01,30080.0,55.5781,55.6602,55.5598,55.6602,30080.0
2023-04-26 11:05:00,61.01,61.17,60.98,61.17,21606.0,55.6602,55.8062,55.6328,55.8062,21606.0
2023-04-26 11:10:00,61.16,61.26,61.14,61.21,43759.0,55.797,55.8883,55.7788,55.8426,43759.0
2023-04-26 11:15:00,61.21,61.26,61.18,61.25,13512.0,55.8426,55.8883,55.8153,55.8791,13512.0
2023-04-26 11:20:00,61.26,61.31,61.19,61.22,35757.0,55.8883,55.9339,55.8244,55.8518,35757.0
2023-04-26 11:25:00,61.21,61.23,61.14,61.22,34101.0,55.8426,55.8609,55.7788,55.8518,34101.0
2023-04-26 11:30:00,61.22,61.3,61.21,61.3,69906.0,55.8518,55.9248,55.8426,55.9248,69906.0
2023-04-26 11:35:00,61.29,61.3,61.17,61.24,27296.0,55.9156,55.9248,55.8062,55.87,27296.0
2023-04-26 11:40:00,61.29,61.41,61.28,61.39,12320.0,55.9156,56.0251,55.9065,56.0069,12320.0
2023-04-26 11:45:00,61.39,61.43,61.38,61.4,39464.0,56.0069,56.0434,55.9977,56.016,39464.0
2023-04-26 11:50:00,61.4,61.4,61.35,61.38,12687.0,56.016,56.016,55.9704,55.9977,12687.0
2023-04-26 11:55:00,61.39,61.43,61.36,61.38,14323.0,56.0069,56.0434,55.9795,55.9977,14323.0
2023-04-26 12:00:00,61.39,61.44,61.39,61.43,13156.0,56.0069,56.0525,56.0069,56.0434,13156.0
2023-04-26 12:05:00,61.44,61.46,61.4,61.4,10863.0,56.0525,56.0707,56.016,56.016,10863.0
2023-04-26 12:10:00,61.4,61.42,61.34,61.36,27873.0,56.016,56.0342,55.9612,55.9795,27873.0
2023-04-26 12:15:00,61.35,61.38,61.3,61.3,30330.0,55.9704,55.9977,55.9248,55.9248,30330.0
2023-04-26 12:20:00,61.3,61.31,61.26,61.29,11174.0,55.9248,55.9339,55.8883,55.9156,11174.0
2023-04-26 12:25:00,61.29,61.31,61.27,61.28,8725.0,55.9156,55.9339,55.8974,55.9065,8725.0
2023-04-26 12:30:00,61.27,61.29,61.24,61.24,13034.0,55.8974,55.9156,55.87,55.87,13034.0
2023-04-26 12:35:00,61.23,61.25,61.2,61.22,13139.0,55.8609,55.8791,55.8335,55.8518,13139.0
2023-04-26 12:40:00,61.22,61.25,61.18,61.23,13518.0,55.8518,55.8791,55.8153,55.8609,13518.0
2023-04-26 12:45:00,61.22,61.25,61.2,61.23,13200.0,55.8518,55.8791,55.8335,55.8609,13200.0
2023-04-26 12:50:00,61.22,61.23,61.19,61.2,7417.0,55.8518,55.8609,55.8244,55.8335,7417.0
2023-04-26 12:55:00,61.21,61.21,61.17,61.19,9630.0,55.8426,55.8426,55.8062,55.8244,9630.0
2023-04-26 13:00:00,61.2,61.24,61.19,61.21,19265.0,55.8335,55.87,55.8244,55.8426,19265.0
2023-04-26 13:05:00,61.21,61.21,61.14,61.16,8986.0,55.8426,55.8426,55.7788,55.797,8986.0
2023-04-26 13:10:00,61.16,61.17,61.11,61.13,9742.0,55.797,55.8062,55.7514,55.7697,9742.0
2023-04-26 13:15:00,61.13,61.14,61.06,61.08,16550.0,55.7697,55.7788,55.7058,55.724,16550.0
2023-04-26 13:20:00,61.07,61.07,61.01,61.02,7895.0,55.7149,55.7149,55.6602,55.6693,7895.0
2023-04-26 13:25:00,61.02,61.03,60.97,60.98,13186.0,55.6693,55.6784,55.6237,55.6328,13186.0
2023-04-26 13:30:00,60.98,61.0,60.93,60.95,20859.0,55.6328,55.6511,55.5872,55.6054,20859.0
2023-04-26 13:35:00,60.94,60.97,60.93,60.96,19722.0,55.5963,55.6237,55.5872,55.6146,19722.0
2023-04-26 13:40:00,60.95,60.96,60.87,60.87,18381.0,55.6054,55.6146,55.5325,55.5325,18381.0
2023-04-26 13:45:00,60.87,60.93,60.86,60.86,18561.0,55.5325,55.5872,55.5233,55.5233,18561.0
2023-04-26 13:50:00,60.86,60.86,60.75,60.76,13821.0,55.5233,55.5233,55.423,55.4321,13821.0
2023-04-26 13:55:00,60.75,60.75,60.69,60.7,22730.0,55.423,55.423,55.3682,55.3774,22730.0
2023-04-26 14:00:00,60.7,60.71,60.64,60.65,14273.0,55.3774,55.3865,55.3226,55.3318,14273.0
2023-04-26 14:05:00,60.64,60.64,60.58,60.6,15795.0,55.3226,55.3226,55.2679,55.2861,15795.0
2023-04-26 14:10:00,60.59,60.64,60.57,60.62,24162.0,55.277,55.3226,55.2588,55.3044,24162.0
2023-04-26 14:15:00,60.62,60.62,60.53,60.55,22891.0,55.3044,55.3044,55.2223,55.2405,22891.0
2023-04-26 14:20:00,60.55,60.57,60.49,60.5,36850.0,55.2405,55.2588,55.1858,55.1949,36850.0
2023-04-26 14:25:00,60.49,60.53,60.46,60.49,14534.0,55.1858,55.2223,55.1584,55.1858,14534.0
2023-04-26 14:30:00,60.48,60.55,60.47,60.48,30416.0,55.1767,55.2405,55.1675,55.1767,30416.0
2023-04-26 14:35:00,60.48,60.55,60.46,60.5,21303.0,55.1767,55.2405,55.1584,55.1949,21303.0
2023-04-26 14:40:00,60.5,60.5,60.38,60.4,33940.0,55.1949,55.1949,55.0854,55.1037,33940.0
2023-04-26 14:45:00,60.39,60.39,60.33,60.34,29017.0,55.0946,55.0946,55.0398,55.0489,29017.0
2023-04-26 14:50:00,60.34,60.41,60.32,60.41,23600.0,55.0489,55.1128,55.0307,55.1128,23600.0
2023-04-26 14:55:00,60.41,60.5,60.4,60.47,19894.0,55.1128,55.1949,55.1037,55.1675,19894.0
2023-04-26 15:00:00,60.48,60.49,60.44,60.46,15190.0,55.1767,55.1858,55.1402,55.1584,15190.0
2023-04-26 15:05:00,60.46,60.49,60.44,60.45,29579.0,55.1584,55.1858,55.1402,55.1493,29579.0
2023-04-26 15:10:00,60.44,60.49,60.4,60.41,30787.0,55.1402,55.1858,55.1037,55.1128,30787.0
2023-04-26 15:15:00,60.4,60.42,60.34,60.36,26957.0,55.1037,55.1219,55.0489,55.0672,26957.0
2023-04-26 15:20:00,60.36,60.36,60.29,60.3,54315.0,55.0672,55.0672,55.0033,55.0124,54315.0
2023-04-26 15:25:00,60.31,60.36,60.3,60.35,23073.0,55.0216,55.0672,55.0124,55.0581,23073.0
2023-04-26 15:30:00,60.35,60.39,60.32,60.33,33304.0,55.0581,55.0946,55.0307,55.0398,33304.0
2023-04-26 15:35:00,60.34,60.36,60.28,60.31,34950.0,55.0489,55.0672,54.9942,55.0216,34950.0
2023-04-26 15:40:00,60.31,60.36,60.3,60.35,45364.0,55.0216,55.0672,55.0124,55.0581,45364.0
2023-04-26 15:45:00,60.35,60.4,60.34,60.39,88312.0,55.0581,55.1037,55.0489,55.0946,88312.0
2023-04-26 15:50:00,60.37,60.46,60.36,60.46,128205.0,55.0763,55.1584,55.0672,55.1584,128205.0
2023-04-26 15:55:00,60.46,60.52,60.45,60.49,206422.0,55.1584,55.2132,55.1493,55.1858,206422.0
2023-04-27 09:30:00,60.14,60.28,60.07,60.18,106585.0,54.8665,54.9942,54.8026,54.903,106585.0
2023-04-27 09:35:00,60.19,60.26,60.03,60.08,65868.0,54.9121,54.976,54.7661,54.8117,65868.0
2023-04-27 09:40:00,60.08,60.18,60.05,60.1,82783.0,54.8117,54.903,54.7844,54.83,82783.0
2023-04-27 09:45:00,60.09,60.15,60.06,60.12,91666.0,54.8209,54.8756,54.7935,54.8482,91666.0
2023-04-27 09:50:00,60.12,60.29,60.12,60.27,57724.0,54.8482,55.0033,54.8482,54.9851,57724.0
2023-04-27 09:55:00,60.29,60.45,60.29,60.44,85738.0,55.0033,55.1493,55.0033,55.1402,85738.0
2023-04-27 10:00:00,60.45,60.67,60.44,60.55,62056.0,55.1493,55.35,55.1402,55.2405,62056.0
2023-04-27 10:05:00,60.56,60.58,60.51,60.52,35647.0,55.2496,55.2679,55.204,55.2132,35647.0
2023-04-27 10:10:00,60.52,60.78,60.52,60.77,67222.0,55.2132,55.4504,55.2132,55.4412,67222.0
2023-04-27 10:15:00,60.77,60.89,60.63,60.65,62721.0,55.4412,55.5507,55.3135,55.3318,62721.0
2023-04-27 10:20:00,60.64,60.73,60.63,60.66,48259.0,55.3226,55.4047,55.3135,55.3409,48259.0
2023-04-27 10:25:00,60.66,60.68,60.56,60.61,49496.0,55.3409,55.3591,55.2496,55.2953,49496.0
2023-04-27 10:30:00,60.61,60.67,60.53,60.53,50571.0,55.2953,55.35,55.2223,55.2223,50571.0
2023-04-27 10:35:00,60.54,60.61,60.52,60.6,38210.0,55.2314,55.2953,55.2132,55.2861,38210.0
2023-04-27 10:40:00,60.61,60.61,60.46,60.48,64059.0,55.2953,55.2953,55.1584,55.1767,64059.0
2023-04-27 10:45:00,60.5,60.57,60.49,60.5,62944.0,55.1949,55.2588,55.1858,55.1949,62944.0
2023-04-27 10:50:00,60.51,60.54,60.41,60.51,33116.0,55.204,55.2314,55.1128,55.204,33116.0
2023-04-27 10:55:00,60.49,60.49,60.4,60.44,37442.0,55.1858,55.1858,55.1037,55.1402,37442.0
2023-04-27 11:00:00,60.44,60.47,60.32,60.33,57694.0,55.1402,55.1675,55.0307,55.0398,57694.0
2023-04-27 11:05:00,60.33,60.38,60.31,60.32,80192.0,55.0398,55.0854,55.0216,55.0307,80192.0
2023-04-27 11:10:00,60.34,60.39,60.29,60.32,39162.0,55.0489,55.0946,55.0033,55.0307,39162.0
2023-04-27 11:15:00,60.32,60.36,60.3,60.32,41152.0,55.0307,55.0672,55.0124,55.0307,41152.0
2023-04-27 11:20:00,60.34,60.45,60.26,60.44,59403.0,55.0489,55.1493,54.976,55.1402,59403.0
2023-04-27 11:25:00,60.45,60.58,60.44,60.58,57021.0,55.1493,55.2679,55.1402,55.2679,57021.0
2023-04-27 11:30:00,60.58,60.63,60.52,60.52,94550.0,55.2679,55.3135,55.2132,55.2132,94550.0
2023-04-27 11:35:00,60.52,60.54,60.44,60.46,39893.0,55.2132,55.2314,55.1402,55.1584,39893.0
2023-04-27 11:40:00,60.46,60.46,60.36,60.43,71717.0,55.1584,55.1584,55.0672,55.131,71717.0
2023-04-27 11:45:00,60.42,60.45,60.39,60.41,18791.0,55.1219,55.1493,55.0946,55.1128,18791.0
2023-04-27 11:50:00,60.4,60.46,60.4,60.43,28697.0,55.1037,55.1584,55.1037,55.131,28697.0
2023-04-27 11:55:00,60.43,60.5,60.43,60.5,28017.0,55.131,55.1949,55.131,55.1949,28017.0
2023-04-27 12:00:00,60.5,60.51,60.38,60.39,49900.0,55.1949,55.204,55.0854,55.0946,49900.0
2023-04-27 12:05:00,60.39,60.43,60.35,60.38,23878.0,55.0946,55.131,55.0581,55.0854,23878.0
2023-04-27 12:10:00,60.38,60.4,60.32,60.32,14320.0,55.0854,55.1037,55.0307,55.0307,14320.0
2023-04-27 12:15:00,60.31,60.39,60.31,60.39,10293.0,55.0216,55.0946,55.0216,55.0946,10293.0
2023-04-27 12:20:00,60.4,60.49,60.38,60.48,29493.0,55.1037,55.1858,55.0854,55.1767,29493.0
2023-04-27 12:25:00,60.48,60.53,60.48,60.5,18553.0,55.1767,55.2223,55.1767,55.1949,18553.0
2023-04-27 12:30:00,60.5,60.51,60.45,60.48,23883.0,55.1949,55.204,55.1493,55.1767,23883.0
2023-04-27 12:35:00,60.47,60.51,60.44,60.44,18666.0,55.1675,55.204,55.1402,55.1402,18666.0
2023-04-27 12:40:00,60.45,60.51,60.44,60.51,10041.0,55.1493,55.204,55.1402,55.204,10041.0
2023-04-27 12:45:00,60.51,60.51,60.43,60.44,28372.0,55.204,55.204,55.131,55.1402,28372.0
2023-04-27 12:50:00,60.44,60.53,60.43,60.52,25397.0,55.1402,55.2223,55.131,55.2132,25397.0
2023-04-27 12:55:00,60.52,60.54,60.49,60.53,12243.0,55.2132,55.2314,55.1858,55.2223,12243.0
2023-04-27 13:00:00,60.53,60.6,60.51,60.6,23050.0,55.2223,55.2861,55.204,55.2861,23050.0
2023-04-27 13:05:00,60.59,60.6,60.55,60.55,14056.0,55.277,55.2861,55.2405,55.2405,14056.0
2023-04-27 13:10:00,60.54,60.62,60.53,60.62,15530.0,55.2314,55.3044,55.2223,55.3044,15530.0
2023-04-27 13:15:00,60.62,60.66,60.56,60.59,28374.0,55.3044,55.3409,55.2496,55.277,28374.0
2023-04-27 13:20:00,60.59,60.62,60.58,60.59,12402.0,55.277,55.3044,55.2679,55.277,12402.0
2023-04-27 13:25:00,60.59,60.61,60.57,60.61,22058.0,55.277,55.2953,55.2588,55.2953,22058.0
2023-04-27 13:30:00,60.61,60.66,60.6,60.65,16085.0,55.2953,55.3409,55.2861,55.3318,16085.0
2023-04-27 13:35:00,60.65,60.68,60.64,60.68,21753.0,55.3318,55.3591,55.3226,55.3591,21753.0
2023-04-27 13:40:00,60.68,60.69,60.64,60.65,10676.0,55.3591,55.3682,55.3226,55.3318,10676.0
2023-04-27 13:45:00,60.65,60.7,60.63,60.67,32187.0,55.3318,55.3774,55.3135,55.35,32187.0
2023-04-27 13:50:00,60.67,60.7,60.65,60.66,12989.0,55.35,55.3774,55.3318,55.3409,12989.0
2023-04-27 13:55:00,60.66,60.67,60.64,60.65,24441.0,55.3409,55.35,55.3226,55.3318,24441.0
2023-04-27 14:00:00,60.65,60.68,60.64,60.68,18386.0,55.3318,55.3591,55.3226,55.3591,18386.0
2023-04-27 14:05:00,60.68,60.68,60.62,60.62,13393.0,55.3591,55.3591,55.3044,55.3044,13393.0
2023-04-27 14:10:00,60.63,60.66,60.58,60.62,27819.0,55.3135,55.3409,55.2679,55.3044,27819.0
2023-04-27 14:15:00,60.63,60.7,60.62,60.69,22296.0,55.3135,55.3774,55.3044,55.3682,22296.0
2023-04-27 14:20:00,60.69,60.73,60.68,60.7,22554.0,55.3682,55.4047,55.3591,55.3774,22554.0
2023-04-27 14:25:00,60.71,60.75,60.67,60.74,38940.0,55.3865,55.423,55.35,55.4139,38940.0
2023-04-27 14:30:00,60.73,60.79,60.73,60.78,22894.0,55.4047,55.4595,55.4047,55.4504,22894.0
2023-04-27 14:35:00,60.78,60.81,60.73,60.77,24964.0,55.4504,55.4777,55.4047,55.4412,24964.0
2023-04-27 14:40:00,60.77,60.86,60.76,60.85,16618.0,55.4412,55.5233,55.4321,55.5142,16618.0
2023-04-27 14:45:00,60.85,60.87,60.81,60.86,70349.0,55.5142,55.5325,55.4777,55.5233,70349.0
2023-04-27 14:50:00,60.86,60.86,60.78,60.79,26530.0,55.5233,55.5233,55.4504,55.4595,26530.0
2023-04-27 14:55:00,60.8,60.84,60.79,60.8,20830.0,55.4686,55.5051,55.4595,55.4686,20830.0
2023-04-27 15:00:00,60.79,60.86,60.79,60.85,25870.0,55.4595,55.5233,55.4595,55.5142,25870.0
2023-04-27 15:05:00,60.85,60.88,60.84,60.87,22538.0,55.5142,55.5416,55.5051,55.5325,22538.0
2023-04-27 15:10:00,60.87,60.88,60.82,60.83,17346.0,55.5325,55.5416,55.4868,55.496,17346.0
2023-04-27 15:15:00,60.84,60.92,60.83,60.91,44126.0,55.5051,55.5781,55.496,55.569,44126.0
2023-04-27 15:20:00,60.91,60.93,60.9,60.92,33489.0,55.569,55.5872,55.5598,55.5781,33489.0
2023-04-27 15:25:00,60.92,60.92,60.86,60.89,40924.0,55.5781,55.5781,55.5233,55.5507,40924.0
2023-04-27 15:30:00,60.9,60.91,60.81,60.83,43736.0,55.5598,55.569,55.4777,55.496,43736.0
2023-04-27 15:35:00,60.83,60.86,60.78,60.78,46589.0,55.496,55.5233,55.4504,55.4504,46589.0
2023-04-27 15:40:00,60.78,60.81,60.76,60.78,76832.0,55.4504,55.4777,55.4321,55.4504,76832.0
2023-04-27 15:45:00,60.78,60.79,60.7,60.71,137819.0,55.4504,55.4595,55.3774,55.3865,137819.0
2023-04-27 15:50:00,60.72,60.72,60.66,60.68,139326.0,55.3956,55.3956,55.3409,55.3591,139326.0
2023-04-27 15:55:00,60.67,60.73,60.67,60.68,244449.0,55.35,55.4047,55.35,55.3591,244449.0
2023-04-28 09:30:00,60.81,61.05,60.61,61.02,107467.0,55.4777,55.6967,55.2953,55.6693,107467.0
2023-04-28 09:35:00,61.01,61.22,61.0,61.13,54428.0,55.6602,55.8518,55.6511,55.7697,54428.0
2023-04-28 09:40:00,61.14,61.17,61.04,61.07,49394.0,55.7788,55.8062,55.6876,55.7149,49394.0
2023-04-28 09:45:00,61.08,61.24,61.08,61.18,57201.0,55.724,55.87,55.724,55.8153,57201.0
2023-04-28 09:50:00,61.19,61.23,61.13,61.23,53666.0,55.8244,55.8609,55.7697,55.8609,53666.0
2023-04-28 09:55:00,61.23,61.29,61.17,61.17,51764.0,55.8609,55.9156,55.8062,55.8062,51764.0
2023-04-28 10:00:00,61.18,61.38,61.16,61.38,67508.0,55.8153,55.9977,55.797,55.9977,67508.0
2023-04-28 10:05:00,61.38,61.58,61.37,61.58,57305.0,55.9977,56.1802,55.9886,56.1802,57305.0
2023-04-28 10:10:00,61.57,61.64,61.56,61.59,59740.0,56.1711,56.2349,56.162,56.1893,59740.0
2023-04-28 10:15:00,61.61,61.66,61.55,61.65,71418.0,56.2076,56.2532,56.1528,56.2441,71418.0
2023-04-28 10:20:00,61.65,61.8,61.63,61.8,66895.0,56.2441,56.3809,56.2258,56.3809,66895.0
2023-04-28 10:25:00,61.8,61.88,61.8,61.87,67951.0,56.3809,56.4539,56.3809,56.4448,67951.0
2023-04-28 10:30:00,61.86,61.87,61.68,61.78,77370.0,56.4357,56.4448,56.2714,56.3627,77370.0
2023-04-28 10:35:00,61.78,61.79,61.62,61.66,70499.0,56.3627,56.3718,56.2167,56.2532,70499.0
2023-04-28 10:40:00,61.68,61.82,61.66,61.82,81113.0,56.2714,56.3992,56.2532,56.3992,81113.0
2023-04-28 10:45:00,61.82,61.9,61.77,61.9,32036.0,56.3992,56.4721,56.3535,56.4721,32036.0
2023-04-28 10:50:00,61.9,61.97,61.84,61.9,86713.0,56.4721,56.536,56.4174,56.4721,86713.0
2023-04-28 10:55:00,61.91,61.91,61.73,61.75,70669.0,56.4813,56.4813,56.3171,56.3353,70669.0
2023-04-28 11:00:00,61.75,61.76,61.6,61.68,46128.0,56.3353,56.3444,56.1984,56.2714,46128.0
2023-04-28 11:05:00,61.69,61.89,61.69,61.88,43842.0,56.2806,56.463,56.2806,56.4539,43842.0
2023-04-28 11:10:00,61.88,61.96,61.86,61.95,49077.0,56.4539,56.5269,56.4357,56.5178,49077.0
2023-04-28 11:15:00,61.95,62.06,61.93,62.05,129209.0,56.5178,56.6181,56.4995,56.609,129209.0
2023-04-28 11:20:00,62.05,62.15,62.03,62.13,80584.0,56.609,56.7002,56.5907,56.682,80584.0
2023-04-28 11:25:00,62.14,62.23,62.13,62.16,126042.0,56.6911,56.7732,56.682,56.7093,126042.0
2023-04-28 11:30:00,62.16,62.22,62.11,62.12,73820.0,56.7093,56.7641,56.6637,56.6729,73820.0
2023-04-28 11:35:00,62.11,62.17,62.1,62.11,126748.0,56.6637,56.7185,56.6546,56.6637,126748.0
2023-04-28 11:40:00,62.1,62.1,62.0,62.03,28066.0,56.6546,56.6546,56.5634,56.5907,28066.0
2023-04-28 11:45:00,62.02,62.05,61.95,61.99,22508.0,56.5816,56.609,56.5178,56.5543,22508.0
2023-04-28 11:50:00,61.99,62.01,61.96,61.98,19571.0,56.5543,56.5725,56.5269,56.5451,19571.0
2023-04-28 11:55:00,61.98,62.06,61.96,62.05,17477.0,56.5451,56.6181,56.5269,56.609,17477.0
2023-04-28 12:00:00,62.06,62.08,62.0,62.04,11775.0,56.6181,56.6364,56.5634,56.5999,11775.0
2023-04-28 12:05:00,62.04,62.11,62.04,62.07,16000.0,56.5999,56.6637,56.5999,56.6272,16000.0
2023-04-28 12:10:00,62.07,62.07,62.01,62.02,23920.0,56.6272,56.6272,56.5725,56.5816,23920.0
2023-04-28 12:15:00,62.02,62.08,62.0,62.07,19291.0,56.5816,56.6364,56.5634,56.6272,19291.0
2023-04-28 12:20:00,62.08,62.18,62.07,62.16,35842.0,56.6364,56.7276,56.6272,56.7093,35842.0
2023-04-28 12:25:00,62.16,62.16,62.1,62.14,18209.0,56.7093,56.7093,56.6546,56.6911,18209.0
2023-04-28 12:30:00,62.16,62.16,62.09,62.09,13632.0,56.7093,56.7093,56.6455,56.6455,13632.0
2023-04-28 12:35:00,62.09,62.13,62.05,62.05,18551.0,56.6455,56.682,56.609,56.609,18551.0
2023-04-28 12:40:00,62.06,62.09,62.03,62.04,10516.0,56.6181,56.6455,56.5907,56.5999,10516.0
2023-04-28 12:45:00,62.04,62.04,61.97,62.01,27769.0,56.5999,56.5999,56.536,56.5725,27769.0
2023-04-28 12:50:00,62.0,62.03,61.99,62.03,9955.0,56.5634,56.5907,56.5543,56.5907,9955.0
2023-04-28 12:55:00,62.04,62.07,62.02,62.05,12113.0,56.5999,56.6272,56.5816,56.609,12113.0
2023-04-28 13:00:00,62.05,62.06,61.99,62.01,11757.0,56.609,56.6181,56.5543,56.5725,11757.0
2023-04-28 13:05:00,62.0,62.04,61.99,62.04,11038.0,56.5634,56.5999,56.5543,56.5999,11038.0
2023-04-28 13:10:00,62.04,62.07,62.03,62.06,15058.0,56.5999,56.6272,56.5907,56.6181,15058.0
2023-04-28 13:15:00,62.06,62.06,62.02,62.03,11382.0,56.6181,56.6181,56.5816,56.5907,11382.0
2023-04-28 13:20:00,62.03,62.11,62.03,62.08,14391.0,56.5907,56.6637,56.5907,56.6364,14391.0
2023-04-28 13:25:00,62.08,62.12,62.07,62.09,25747.0,56.6364,56.6729,56.6272,56.6455,25747.0
2023-04-28 13:30:00,62.09,62.1,62.06,62.06,46792.0,56.6455,56.6546,56.6181,56.6181,46792.0
2023-04-28 13:35:00,62.05,62.05,61.99,62.03,35362.0,56.609,56.609,56.5543,56.5907,35362.0
2023-04-28 13:40:00,62.03,62.07,62.02,62.07,32895.0,56.5907,56.6272,56.5816,56.6272,32895.0
2023-04-28 13:45:00,62.06,62.08,62.04,62.05,25677.0,56.6181,56.6364,56.5999,56.609,25677.0
2023-04-28 13:50:00,62.05,62.06,61.98,62.0,24812.0,56.609,56.6181,56.5451,56.5634,24812.0
2023-04-28 13:55:00,62.0,62.03,61.97,62.03,21929.0,56.5634,56.5907,56.536,56.5907,21929.0
2023-04-28 14:00:00,62.03,62.08,62.03,62.08,18973.0,56.5907,56.6364,56.5907,56.6364,18973.0
2023-04-28 14:05:00,62.08,62.1,62.05,62.1,19187.0,56.6364,56.6546,56.609,56.6546,19187.0
2023-04-28 14:10:00,62.1,62.1,62.02,62.07,24853.0,56.6546,56.6546,56.5816,56.6272,24853.0
2023-04-28 14:15:00,62.06,62.08,62.04,62.04,10875.0,56.6181,56.6364,56.5999,56.5999,10875.0
2023-04-28 14:20:00,62.05,62.08,62.02,62.03,12601.0,56.609,56.6364,56.5816,56.5907,12601.0
2023-04-28 14:25:00,62.03,62.03,61.98,62.0,15939.0,56.5907,56.5907,56.5451,56.5634,15939.0
2023-04-28 14:30:00,62.0,62.02,61.96,62.0,22291.0,56.5634,56.5816,56.5269,56.5634,22291.0
2023-04-28 14:35:00,62.0,62.0,61.94,61.95,17341.0,56.5634,56.5634,56.5086,56.5178,17341.0
2023-04-28 14:40:00,61.94,61.98,61.9,61.91,26918.0,56.5086,56.5451,56.4721,56.4813,26918.0
2023-04-28 14:45:00,61.91,61.93,61.89,61.92,25780.0,56.4813,56.4995,56.463,56.4904,25780.0
2023-04-28 14:50:00,61.92,61.95,61.9,61.93,18086.0,56.4904,56.5178,56.4721,56.4995,18086.0
2023-04-28 14:55:00,61.93,61.97,61.92,61.95,20088.0,56.4995,56.536,56.4904,56.5178,20088.0
2023-04-28 15:00:00,61.94,61.97,61.92,61.94,23244.0,56.5086,56.536,56.4904,56.5086,23244.0
2023-04-28 15:05:00,61.96,62.0,61.95,62.0,32565.0,56.5269,56.5634,56.5178,56.5634,32565.0
2023-04-28 15:10:00,62.0,62.03,61.98,62.01,44519.0,56.5634,56.5907,56.5451,56.5725,44519.0
2023-04-28 15:15:00,62.01,62.07,62.0,62.06,44636.0,56.5725,56.6272,56.5634,56.6181,44636.0
2023-04-28 15:20:00,62.07,62.09,62.01,62.03,41709.0,56.6272,56.6455,56.5725,56.5907,41709.0
2023-04-28 15:25:00,62.03,62.05,62.02,62.05,56091.0,56.5907,56.609,56.5816,56.609,56091.0
2023-04-28 15:30:00,62.05,62.08,61.99,62.03,52370.0,56.609,56.6364,56.5543,56.5907,52370.0
2023-04-28 15:35:00,62.02,62.05,62.0,62.01,31961.0,56.5816,56.609,56.5634,56.5725,31961.0
2023-04-28 15:40:00,62.01,62.05,62.0,62.04,66012.0,56.5725,56.609,56.5634,56.5999,66012.0
2023-04-28 15:45:00,62.03,62.05,61.98,62.0,77091.0,56.5907,56.609,56.5451,56.5634,77091.0
2023-04-28 15:50:00,62.0,62.01,61.91,61.94,140326.0,56.5634,56.5725,56.4813,56.5086,140326.0
2023-04-28 15:55:00,61.95,61.99,61.92,61.98,195942.0,56.5178,56.5543,56.4904,56.5451,195942.0
2023-05-01 09:30:00,61.46,61.71,61.46,61.58,47368.0,56.0707,56.2988,56.0707,56.1802,47368.0
2023-05-01 09:35:00,61.57,61.83,61.54,61.83,30940.0,56.1711,56.4083,56.1437,56.4083,30940.0
2023-05-01 09:40:00,61.83,61.92,61.79,61.87,29407.0,56.4083,56.4904,56.3718,56.4448,29407.0
2023-05-01 09:45:00,61.86,61.99,61.84,61.95,42363.0,56.4357,56.5543,56.4174,56.5178,42363.0
2023-05-01 09:50:00,61.92,62.03,61.89,61.96,38609.0,56.4904,56.5907,56.463,56.5269,38609.0
2023-05-01 09:55:00,61.94,61.94,61.76,61.78,37873.0,56.5086,56.5086,56.3444,56.3627,37873.0
2023-05-01 10:00:00,61.73,61.83,61.62,61.74,31802.0,56.3171,56.4083,56.2167,56.3262,31802.0
2023-05-01 10:05:00,61.74,61.78,61.64,61.78,22570.0,56.3262,56.3627,56.2349,56.3627,22570.0
2023-05-01 10:10:00,61.8,61.82,61.69,61.71,19265.0,56.3809,56.3992,56.2806,56.2988,19265.0
2023-05-01 10:15:00,61.7,61.84,61.69,61.8,34319.0,56.2897,56.4174,56.2806,56.3809,34319.0
2023-05-01 10:20:00,61.79,61.79,61.59,61.71,20358.0,56.3718,56.3718,56.1893,56.2988,20358.0
2023-05-01 10:25:00,61.71,61.72,61.64,61.69,17579.0,56.2988,56.3079,56.2349,56.2806,17579.0
2023-05-01 10:30:00,61.7,61.72,61.58,61.66,22708.0,56.2897,56.3079,56.1802,56.2532,22708.0
2023-05-01 10:35:00,61.66,61.78,61.63,61.76,23078.0,56.2532,56.3627,56.2258,56.3444,23078.0
2023-05-01 10:40:00,61.77,61.78,61.67,61.75,24283.0,56.3535,56.3627,56.2623,56.3353,24283.0
2023-05-01 10:45:00,61.76,61.83,61.75,61.81,17271.0,56.3444,56.4083,56.3353,56.39,17271.0
2023-05-01 10:50:00,61.8,61.8,61.72,61.76,15950.0,56.3809,56.3809,56.3079,56.3444,15950.0
2023-05-01 10:55:00,61.75,61.78,61.65,61.66,21715.0,56.3353,56.3627,56.2441,56.2532,21715.0
2023-05-01 11:00:00,61.66,61.68,61.53,61.55,24057.0,56.2532,56.2714,56.1346,56.1528,24057.0
2023-05-01 11:05:00,61.55,61.59,61.5,61.58,34942.0,56.1528,56.1893,56.1072,56.1802,34942.0
2023-05-01 11:10:00,61.58,61.64,61.55,61.57,49830.0,56.1802,56.2349,56.1528,56.1711,49830.0
2023-05-01 11:15:00,61.57,61.58,61.51,61.51,28449.0,56.1711,56.1802,56.1163,56.1163,28449.0
2023-05-01 11:20:00,61.5,61.5,61.36,61.43,22795.0,56.1072,56.1072,55.9795,56.0434,22795.0
2023-05-01 11:25:00,61.43,61.49,61.39,61.48,27684.0,56.0434,56.0981,56.0069,56.089,27684.0
2023-05-01 11:30:00,61.47,61.55,61.45,61.52,25787.0,56.0798,56.1528,56.0616,56.1255,25787.0
2023-05-01 11:35:00,61.52,61.52,61.44,61.44,22145.0,56.1255,56.1255,56.0525,56.0525,22145.0
2023-05-01 11:40:00,61.44,61.44,61.27,61.29,22160.0,56.0525,56.0525,55.8974,55.9156,22160.0
2023-05-01 11:45:00,61.29,61.46,61.28,61.43,42545.0,55.9156,56.0707,55.9065,56.0434,42545.0
2023-05-01 11:50:00,61.42,61.42,61.36,61.39,10696.0,56.0342,56.0342,55.9795,56.0069,10696.0
2023-05-01 11:55:00,61.39,61.44,61.37,61.44,10175.0,56.0069,56.0525,55.9886,56.0525,10175.0
2023-05-01 12:00:00,61.44,61.46,61.41,61.46,8854.0,56.0525,56.0707,56.0251,56.0707,8854.0
2023-05-01 12:05:00,61.46,61.48,61.42,61.46,9260.0,56.0707,56.089,56.0342,56.0707,9260.0
2023-05-01 12:10:00,61.45,61.45,61.4,61.41,6234.0,56.0616,56.0616,56.016,56.0251,6234.0
2023-05-01 12:15:00,61.41,61.47,61.4,61.46,13916.0,56.0251,56.0798,56.016,56.0707,13916.0
2023-05-01 12:20:00,61.46,61.52,61.45,61.52,18520.0,56.0707,56.1255,56.0616,56.1255,18520.0
2023-05-01 12:25:00,61.51,61.54,61.5,61.51,8534.0,56.1163,56.1437,56.1072,56.1163,8534.0
2023-05-01 12:30:00,61.52,61.6,61.51,61.55,14081.0,56.1255,56.1984,56.1163,56.1528,14081.0
2023-05-01 12:35:00,61.55,61.55,61.48,61.5,12156.0,56.1528,56.1528,56.089,56.1072,12156.0
2023-05-01 12:40:00,61.47,61.48,61.41,61.42,13554.0,56.0798,56.089,56.0251,56.0342,13554.0
2023-05-01 12:45:00,61.41,61.43,61.38,61.4,15444.0,56.0251,56.0434,55.9977,56.016,15444.0
2023-05-01 12:50:00,61.41,61.42,61.37,61.39,11755.0,56.0251,56.0342,55.9886,56.0069,11755.0
2023-05-01 12:55:00,61.39,61.42,61.39,61.42,10272.0,56.0069,56.0342,56.0069,56.0342,10272.0
2023-05-01 13:00:00,61.41,61.44,61.38,61.39,12825.0,56.0251,56.0525,55.9977,56.0069,12825.0
2023-05-01 13:05:00,61.39,61.4,61.33,61.34,24109.0,56.0069,56.016,55.9521,55.9612,24109.0
2023-05-01 13:10:00,61.34,61.36,61.31,61.36,9326.0,55.9612,55.9795,55.9339,55.9795,9326.0
2023-05-01 13:15:00,61.35,61.37,61.3,61.32,15838.0,55.9704,55.9886,55.9248,55.943,15838.0
2023-05-01 13:20:00,61.32,61.35,61.28,61.3,28921.0,55.943,55.9704,55.9065,55.9248,28921.0
2023-05-01 13:25:00,61.29,61.31,61.21,61.24,11694.0,55.9156,55.9339,55.8426,55.87,11694.0
2023-05-01 13:30:00,61.23,61.24,61.17,61.23,28672.0,55.8609,55.87,55.8062,55.8609,28672.0
2023-05-01 13:35:00,61.23,61.26,61.2,61.25,22056.0,55.8609,55.8883,55.8335,55.8791,22056.0
2023-05-01 13:40:00,61.26,61.31,61.25,61.31,18099.0,55.8883,55.9339,55.8791,55.9339,18099.0
2023-05-01 13:45:00,61.3,61.35,61.28,61.34,22065.0,55.9248,55.9704,55.9065,55.9612,22065.0
2023-05-01 13:50:00,61.34,61.41,61.34,61.4,13376.0,55.9612,56.0251,55.9612,56.016,13376.0
2023-05-01 13:55:00,61.4,61.44,61.38,61.44,18563.0,56.016,56.0525,55.9977,56.0525,18563.0
2023-05-01 14:00:00,61.45,61.46,61.42,61.44,13264.0,56.0616,56.0707,56.0342,56.0525,13264.0
2023-05-01 14:05:00,61.43,61.43,61.38,61.4,28558.0,56.0434,56.0434,55.9977,56.016,28558.0
2023-05-01 14:10:00,61.4,61.41,61.37,61.38,12245.0,56.016,56.0251,55.9886,55.9977,12245.0
2023-05-01 14:15:00,61.39,61.4,61.35,61.37,10650.0,56.0069,56.016,55.9704,55.9886,10650.0
2023-05-01 14:20:00,61.38,61.45,61.37,61.44,11814.0,55.9977,56.0616,55.9886,56.0525,11814.0
2023-05-01 14:25:00,61.43,61.49,61.43,61.48,18389.0,56.0434,56.0981,56.0434,56.089,18389.0
2023-05-01 14:30:00,61.49,61.5,61.32,61.33,28474.0,56.0981,56.1072,55.943,55.9521,28474.0
2023-05-01 14:35:00,61.32,61.37,61.3,61.37,15328.0,55.943,55.9886,55.9248,55.9886,15328.0
2023-05-01 14:40:00,61.38,61.43,61.37,61.43,15445.0,55.9977,56.0434,55.9886,56.0434,15445.0
2023-05-01 14:45:00,61.43,61.44,61.37,61.38,15160.0,56.0434,56.0525,55.9886,55.9977,15160.0
2023-05-01 14:50:00,61.39,61.41,61.37,61.41,15799.0,56.0069,56.0251,55.9886,56.0251,15799.0
2023-05-01 14:55:00,61.4,61.42,61.38,61.42,19727.0,56.016,56.0342,55.9977,56.0342,19727.0
2023-05-01 15:00:00,61.42,61.45,61.33,61.33,16251.0,56.0342,56.0616,55.9521,55.9521,16251.0
2023-05-01 15:05:00,61.34,61.36,61.28,61.29,20292.0,55.9612,55.9795,55.9065,55.9156,20292.0
2023-05-01 15:10:00,61.28,61.32,61.27,61.28,14702.0,55.9065,55.943,55.8974,55.9065,14702.0
2023-05-01 15:15:00,61.28,61.29,61.24,61.26,31933.0,55.9065,55.9156,55.87,55.8883,31933.0
2023-05-01 15:20:00,61.27,61.29,61.26,61.29,24202.0,55.8974,55.9156,55.8883,55.9156,24202.0
2023-05-01 15:25:00,61.29,61.29,61.23,61.23,22324.0,55.9156,55.9156,55.8609,55.8609,22324.0
2023-05-01 15:30:00,61.23,61.28,61.23,61.27,39197.0,55.8609,55.9065,55.8609,55.8974,39197.0
2023-05-01 15:35:00,61.26,61.29,61.23,61.24,26845.0,55.8883,55.9156,55.8609,55.87,26845.0
2023-05-01 15:40:00,61.23,61.28,61.22,61.27,38816.0,55.8609,55.9065,55.8518,55.8974,38816.0
2023-05-01 15:45:00,61.28,61.43,61.27,61.4,113653.0,55.9065,56.0434,55.8974,56.016,113653.0
2023-05-01 15:50:00,61.4,61.41,61.34,61.38,99186.0,56.016,56.0251,55.9612,55.9977,99186.0
2023-05-01 15:55:00,61.38,61.43,61.33,61.38,214299.0,55.9977,56.0434,55.9521,55.9977,214299.0
2023-05-02 09:30:00,60.56,60.58,60.05,60.22,312925.0,55.2496,55.2679,54.7844,54.9395,312925.0
2023-05-02 09:35:00,60.19,60.19,59.83,60.01,148363.0,54.9121,54.9121,54.5837,54.7479,148363.0
2023-05-02 09:40:00,60.03,60.11,59.82,59.86,272835.0,54.7661,54.8391,54.5745,54.611,272835.0
2023-05-02 09:45:00,59.86,59.92,59.53,59.53,204384.0,54.611,54.6658,54.31,54.31,204384.0
2023-05-02 09:50:00,59.53,59.63,59.38,59.53,110491.0,54.31,54.4012,54.1731,54.31,110491.0
2023-05-02 09:55:00,59.53,59.56,59.35,59.43,115278.0,54.31,54.3373,54.1457,54.2187,115278.0
2023-05-02 10:00:00,59.44,59.53,59.23,59.23,97837.0,54.2279,54.31,54.0363,54.0363,97837.0
2023-05-02 10:05:00,59.23,59.23,59.02,59.13,114727.0,54.0363,54.0363,53.8447,53.945,114727.0
2023-05-02 10:10:00,59.13,59.18,58.85,58.94,104489.0,53.945,53.9907,53.6896,53.7717,104489.0
2023-05-02 10:15:00,58.94,59.11,58.87,59.01,83294.0,53.7717,53.9268,53.7078,53.8356,83294.0
2023-05-02 10:20:00,59.01,59.05,58.89,58.92,124241.0,53.8356,53.8721,53.7261,53.7535,124241.0
2023-05-02 10:25:00,58.93,59.02,58.92,58.99,134176.0,53.7626,53.8447,53.7535,53.8173,134176.0
2023-05-02 10:30:00,59.0,59.1,58.96,59.07,163949.0,53.8264,53.9177,53.7899,53.8903,163949.0
2023-05-02 10:35:00,59.07,59.11,58.98,59.09,274076.0,53.8903,53.9268,53.8082,53.9085,274076.0
2023-05-02 10:40:00,59.1,59.13,58.92,58.95,284009.0,53.9177,53.945,53.7535,53.7808,284009.0
2023-05-02 10:45:00,58.96,59.01,58.85,58.94,99178.0,53.7899,53.8356,53.6896,53.7717,99178.0
2023-05-02 10:50:00,58.95,59.02,58.85,58.88,199016.0,53.7808,53.8447,53.6896,53.717,199016.0
2023-05-02 10:55:00,58.88,58.99,58.8,58.97,215466.0,53.717,53.8173,53.644,53.7991,215466.0
2023-05-02 11:00:00,58.97,59.02,58.89,59.02,482748.0,53.7991,53.8447,53.7261,53.8447,482748.0
2023-05-02 11:05:00,59.01,59.13,58.97,59.01,151032.0,53.8356,53.945,53.7991,53.8356,151032.0
2023-05-02 11:10:00,59.01,59.08,58.93,58.94,308119.0,53.8356,53.8994,53.7626,53.7717,308119.0
2023-05-02 11:15:00,58.94,59.07,58.93,59.0,139651.0,53.7717,53.8903,53.7626,53.8264,139651.0
2023-05-02 11:20:00,59.0,59.01,58.85,58.9,177644.0,53.8264,53.8356,53.6896,53.7352,177644.0
2023-05-02 11:25:00,58.91,58.95,58.83,58.84,47678.0,53.7443,53.7808,53.6713,53.6805,47678.0
2023-05-02 11:30:00,58.85,58.88,58.77,58.79,134240.0,53.6896,53.717,53.6166,53.6349,134240.0
2023-05-02 11:35:00,58.78,58.85,58.76,58.83,67310.0,53.6257,53.6896,53.6075,53.6713,67310.0
2023-05-02 11:40:00,58.84,58.99,58.77,58.82,84518.0,53.6805,53.8173,53.6166,53.6622,84518.0
2023-05-02 11:45:00,58.81,58.91,58.72,58.88,77634.0,53.6531,53.7443,53.571,53.717,77634.0
2023-05-02 11:50:00,58.86,58.9,58.62,58.77,51451.0,53.6987,53.7352,53.4798,53.6166,51451.0
2023-05-02 11:55:00,58.78,59.0,58.78,58.97,34933.0,53.6257,53.8264,53.6257,53.7991,34933.0
2023-05-02 12:00:00,59.0,59.08,58.82,58.86,43726.0,53.8264,53.8994,53.6622,53.6987,43726.0
2023-05-02 12:05:00,58.87,58.94,58.83,58.88,36511.0,53.7078,53.7717,53.6713,53.717,36511.0
2023-05-02 12:10:00,58.87,58.94,58.79,58.94,30614.0,53.7078,53.7717,53.6349,53.7717,30614.0
2023-05-02 12:15:00,58.95,58.95,58.84,58.89,35286.0,53.7808,53.7808,53.6805,53.7261,35286.0
2023-05-02 12:20:00,58.88,58.88,58.73,58.82,27072.0,53.717,53.717,53.5801,53.6622,27072.0
2023-05-02 12:25:00,58.81,58.87,58.79,58.81,31634.0,53.6531,53.7078,53.6349,53.6531,31634.0
2023-05-02 12:30:00,58.81,58.81,58.73,58.74,40197.0,53.6531,53.6531,53.5801,53.5892,40197.0
2023-05-02 12:35:00,58.74,58.91,58.73,58.9,55394.0,53.5892,53.7443,53.5801,53.7352,55394.0
2023-05-02 12:40:00,58.9,58.93,58.84,58.87,26597.0,53.7352,53.7626,53.6805,53.7078,26597.0
2023-05-02 12:45:00,58.87,58.9,58.82,58.84,34247.0,53.7078,53.7352,53.6622,53.6805,34247.0
2023-05-02 12:50:00,58.84,59.0,58.84,58.97,23108.0,53.6805,53.8264,53.6805,53.7991,23108.0
2023-05-02 12:55:00,58.96,58.98,58.89,58.94,19125.0,53.7899,53.8082,53.7261,53.7717,19125.0
2023-05-02 13:00:00,58.94,59.1,58.94,59.1,11985.0,53.7717,53.9177,53.7717,53.9177,11985.0
2023-05-02 13:05:00,59.1,59.1,59.04,59.05,19457.0,53.9177,53.9177,53.8629,53.8721,19457.0
2023-05-02 13:10:00,59.06,59.11,59.03,59.05,15336.0,53.8812,53.9268,53.8538,53.8721,15336.0
2023-05-02 13:15:00,59.05,59.16,59.04,59.15,25222.0,53.8721,53.9724,53.8629,53.9633,25222.0
2023-05-02 13:20:00,59.16,59.17,59.12,59.16,23384.0,53.9724,53.9815,53.9359,53.9724,23384.0
2023-05-02 13:25:00,59.16,59.18,59.12,59.13,30324.0,53.9724,53.9907,53.9359,53.945,30324.0
2023-05-02 13:30:00,59.14,59.2,59.11,59.2,25171.0,53.9542,54.0089,53.9268,54.0089,25171.0
2023-05-02 13:35:00,59.2,59.25,59.17,59.19,32277.0,54.0089,54.0545,53.9815,53.9998,32277.0
2023-05-02 13:40:00,59.19,59.24,59.16,59.23,15552.0,53.9998,54.0454,53.9724,54.0363,15552.0
2023-05-02 13:45:00,59.23,59.25,59.2,59.22,21882.0,54.0363,54.0545,54.0089,54.0271,21882.0
2023-05-02 13:50:00,59.23,59.27,59.21,59.23,22908.0,54.0363,54.0728,54.018,54.0363,22908.0
2023-05-02 13:55:00,59.23,59.25,59.19,59.22,37204.0,54.0363,54.0545,53.9998,54.0271,37204.0
2023-05-02 14:00:00,59.22,59.22,59.09,59.12,26609.0,54.0271,54.0271,53.9085,53.9359,26609.0
2023-05-02 14:05:00,59.12,59.15,59.08,59.14,24717.0,53.9359,53.9633,53.8994,53.9542,24717.0
2023-05-02 14:10:00,59.14,59.14,59.0,59.02,30527.0,53.9542,53.9542,53.8264,53.8447,30527.0
2023-05-02 14:15:00,59.02,59.14,58.98,59.1,36607.0,53.8447,53.9542,53.8082,53.9177,36607.0
2023-05-02 14:20:00,59.11,59.14,59.05,59.05,65450.0,53.9268,53.9542,53.8721,53.8721,65450.0
2023-05-02 14:25:00,59.06,59.17,59.06,59.15,30822.0,53.8812,53.9815,53.8812,53.9633,30822.0
2023-05-02 14:30:00,59.15,59.2,59.12,59.15,26650.0,53.9633,54.0089,53.9359,53.9633,26650.0
2023-05-02 14:35:00,59.15,59.19,59.12,59.16,27269.0,53.9633,53.9998,53.9359,53.9724,27269.0
2023-05-02 14:40:00,59.16,59.17,59.12,59.13,25240.0,53.9724,53.9815,53.9359,53.945,25240.0
2023-05-02 14:45:00,59.14,59.23,59.13,59.23,22303.0,53.9542,54.0363,53.945,54.0363,22303.0
2023-05-02 14:50:00,59.24,59.26,59.21,59.25,45187.0,54.0454,54.0636,54.018,54.0545,45187.0
2023-05-02 14:55:00,59.25,59.32,59.23,59.25,38397.0,54.0545,54.1184,54.0363,54.0545,38397.0
2023-05-02 15:00:00,59.26,59.28,59.21,59.25,31667.0,54.0636,54.0819,54.018,54.0545,31667.0
2023-05-02 15:05:00,59.25,59.27,59.21,59.22,32074.0,54.0545,54.0728,54.018,54.0271,32074.0
2023-05-02 15:10:00,59.23,59.31,59.22,59.3,48195.0,54.0363,54.1093,54.0271,54.1001,48195.0
2023-05-02 15:15:00,59.3,59.33,59.25,59.32,49909.0,54.1001,54.1275,54.0545,54.1184,49909.0
2023-05-02 15:20:00,59.32,59.37,59.31,59.35,83119.0,54.1184,54.164,54.1093,54.1457,83119.0
2023-05-02 15:25:00,59.35,59.4,59.33,59.36,70904.0,54.1457,54.1914,54.1275,54.1549,70904.0
2023-05-02 15:30:00,59.35,59.35,59.22,59.22,68231.0,54.1457,54.1457,54.0271,54.0271,68231.0
2023-05-02 15:35:00,59.22,59.29,59.19,59.28,75775.0,54.0271,54.091,53.9998,54.0819,75775.0
2023-05-02 15:40:00,59.27,59.34,59.26,59.33,105177.0,54.0728,54.1366,54.0636,54.1275,105177.0
2023-05-02 15:45:00,59.33,59.35,59.24,59.3,143062.0,54.1275,54.1457,54.0454,54.1001,143062.0
2023-05-02 15:50:00,59.29,59.38,59.28,59.32,254125.0,54.091,54.1731,54.0819,54.1184,254125.0
2023-05-02 15:55:00,59.32,59.32,59.22,59.25,386147.0,54.1184,54.1184,54.0271,54.0545,386147.0
2023-05-03 09:30:00,58.4,58.6,58.29,58.3,187592.0,53.279,53.4615,53.1787,53.1878,187592.0
2023-05-03 09:35:00,58.3,58.5,58.25,58.47,96799.0,53.1878,53.3703,53.1422,53.3429,96799.0
2023-05-03 09:40:00,58.48,58.71,58.47,58.61,149225.0,53.352,53.5619,53.3429,53.4706,149225.0
2023-05-03 09:45:00,58.61,58.64,58.39,58.63,102964.0,53.4706,53.498,53.2699,53.4889,102964.0
2023-05-03 09:50:00,58.64,58.74,58.51,58.52,87655.0,53.498,53.5892,53.3794,53.3885,87655.0
2023-05-03 09:55:00,58.52,58.57,58.48,58.53,51136.0,53.3885,53.4341,53.352,53.3977,51136.0
2023-05-03 10:00:00,58.55,58.68,58.51,58.6,94877.0,53.4159,53.5345,53.3794,53.4615,94877.0
2023-05-03 10:05:00,58.6,58.87,58.6,58.79,59460.0,53.4615,53.7078,53.4615,53.6349,59460.0
2023-05-03 10:10:00,58.79,58.85,58.67,58.68,62298.0,53.6349,53.6896,53.5254,53.5345,62298.0
2023-05-03 10:15:00,58.67,58.75,58.64,58.7,60303.0,53.5254,53.5984,53.498,53.5527,60303.0
2023-05-03 10:20:00,58.7,58.78,58.6,58.74,59984.0,53.5527,53.6257,53.4615,53.5892,59984.0
2023-05-03 10:25:00,58.73,58.77,58.66,58.73,58499.0,53.5801,53.6166,53.5163,53.5801,58499.0
2023-05-03 10:30:00,58.74,58.76,58.65,58.67,97110.0,53.5892,53.6075,53.5071,53.5254,97110.0
2023-05-03 10:35:00,58.68,58.83,58.66,58.66,102419.0,53.5345,53.6713,53.5163,53.5163,102419.0
2023-05-03 10:40:00,58.65,58.66,58.59,58.63,45624.0,53.5071,53.5163,53.4524,53.4889,45624.0
2023-05-03 10:45:00,58.65,58.71,58.59,58.69,106364.0,53.5071,53.5619,53.4524,53.5436,106364.0
2023-05-03 10:50:00,58.69,58.77,58.64,58.67,70965.0,53.5436,53.6166,53.498,53.5254,70965.0
2023-05-03 10:55:00,58.67,58.78,58.67,58.73,63116.0,53.5254,53.6257,53.5254,53.5801,63116.0
2023-05-03 11:00:00,58.73,58.86,58.73,58.85,59845.0,53.5801,53.6987,53.5801,53.6896,59845.0
2023-05-03 11:05:00,58.87,58.9,58.74,58.77,220123.0,53.7078,53.7352,53.5892,53.6166,220123.0
2023-05-03 11:10:00,58.76,58.76,58.65,58.66,76029.0,53.6075,53.6075,53.5071,53.5163,76029.0
2023-05-03 11:15:00,58.65,58.68,58.62,58.64,42568.0,53.5071,53.5345,53.4798,53.498,42568.0
2023-05-03 11:20:00,58.65,58.73,58.61,58.72,79490.0,53.5071,53.5801,53.4706,53.571,79490.0
2023-05-03 11:25:00,58.72,58.73,58.6,58.65,100668.0,53.571,53.5801,53.4615,53.5071,100668.0
2023-05-03 11:30:00,58.66,58.69,58.58,58.69,64801.0,53.5163,53.5436,53.4433,53.5436,64801.0
2023-05-03 11:35:00,58.7,58.74,58.61,58.62,40198.0,53.5527,53.5892,53.4706,53.4798,40198.0
2023-05-03 11:40:00,58.61,58.61,58.44,58.53,44261.0,53.4706,53.4706,53.3155,53.3977,44261.0
2023-05-03 11:45:00,58.53,58.64,58.51,58.62,38244.0,53.3977,53.498,53.3794,53.4798,38244.0
2023-05-03 11:50:00,58.63,58.7,58.55,58.68,72393.0,53.4889,53.5527,53.4159,53.5345,72393.0
2023-05-03 11:55:00,58.67,58.78,58.66,58.75,40151.0,53.5254,53.6257,53.5163,53.5984,40151.0
2023-05-03 12:00:00,58.75,58.86,58.75,58.84,31792.0,53.5984,53.6987,53.5984,53.6805,31792.0
2023-05-03 12:05:00,58.85,58.88,58.8,58.83,20800.0,53.6896,53.717,53.644,53.6713,20800.0
2023-05-03 12:10:00,58.83,58.86,58.77,58.82,40603.0,53.6713,53.6987,53.6166,53.6622,40603.0
2023-05-03 12:15:00,58.82,58.82,58.73,58.74,24158.0,53.6622,53.6622,53.5801,53.5892,24158.0
2023-05-03 12:20:00,58.74,58.82,58.72,58.78,23981.0,53.5892,53.6622,53.571,53.6257,23981.0
2023-05-03 12:25:00,58.79,58.79,58.73,58.77,24777.0,53.6349,53.6349,53.5801,53.6166,24777.0
2023-05-03 12:30:00,58.76,58.77,58.72,58.73,18853.0,53.6075,53.6166,53.571,53.5801,18853.0
2023-05-03 12:35:00,58.72,58.86,58.7,58.86,29034.0,53.571,53.6987,53.5527,53.6987,29034.0
2023-05-03 12:40:00,58.86,58.86,58.8,58.82,21207.0,53.6987,53.6987,53.644,53.6622,21207.0
2023-05-03 12:45:00,58.81,58.88,58.8,58.86,29872.0,53.6531,53.717,53.644,53.6987,29872.0
2023-05-03 12:50:00,58.86,58.91,58.85,58.91,18068.0,53.6987,53.7443,53.6896,53.7443,18068.0
2023-05-03 12:55:00,58.91,58.93,58.87,58.88,20063.0,53.7443,53.7626,53.7078,53.717,20063.0
2023-05-03 13:00:00,58.88,58.88,58.83,58.83,25864.0,53.717,53.717,53.6713,53.6713,25864.0
2023-05-03 13:05:00,58.84,58.84,58.77,58.78,25298.0,53.6805,53.6805,53.6166,53.6257,25298.0
2023-05-03 13:10:00,58.78,58.85,58.77,58.8,23278.0,53.6257,53.6896,53.6166,53.644,23278.0
2023-05-03 13:15:00,58.79,58.86,58.78,58.84,41711.0,53.6349,53.6987,53.6257,53.6805,41711.0
2023-05-03 13:20:00,58.85,58.89,58.82,58.89,19377.0,53.6896,53.7261,53.6622,53.7261,19377.0
2023-05-03 13:25:00,58.89,58.95,58.88,58.93,19954.0,53.7261,53.7808,53.717,53.7626,19954.0
2023-05-03 13:30:00,58.94,58.96,58.89,58.91,21913.0,53.7717,53.7899,53.7261,53.7443,21913.0
2023-05-03 13:35:00,58.91,58.98,58.9,58.94,31794.0,53.7443,53.8082,53.7352,53.7717,31794.0
2023-05-03 13:40:00,58.95,58.97,58.93,58.95,23513.0,53.7808,53.7991,53.7626,53.7808,23513.0
2023-05-03 13:45:00,58.95,58.96,58.89,58.91,19801.0,53.7808,53.7899,53.7261,53.7443,19801.0
2023-05-03 13:50:00,58.91,58.94,58.89,58.93,30051.0,53.7443,53.7717,53.7261,53.7626,30051.0
2023-05-03 13:55:00,58.94,58.94,58.81,58.82,46526.0,53.7717,53.7717,53.6531,53.6622,46526.0
2023-05-03 14:00:00,58.81,59.02,58.69,58.86,67236.0,53.6531,53.8447,53.5436,53.6987,67236.0
2023-05-03 14:05:00,58.86,58.95,58.75,58.87,40160.0,53.6987,53.7808,53.5984,53.7078,40160.0
2023-05-03 14:10:00,58.87,58.91,58.76,58.91,40833.0,53.7078,53.7443,53.6075,53.7443,40833.0
2023-05-03 14:15:00,58.91,58.96,58.81,58.85,64941.0,53.7443,53.7899,53.6531,53.6896,64941.0
2023-05-03 14:20:00,58.85,58.89,58.77,58.86,32165.0,53.6896,53.7261,53.6166,53.6987,32165.0
2023-05-03 14:25:00,58.86,58.95,58.82,58.82,40297.0,53.6987,53.7808,53.6622,53.6622,40297.0
2023-05-03 14:30:00,58.82,58.88,58.77,58.8,50007.0,53.6622,53.717,53.6166,53.644,50007.0
2023-05-03 14:35:00,58.79,58.97,58.69,58.91,82920.0,53.6349,53.7991,53.5436,53.7443,82920.0
2023-05-03 14:40:00,58.91,59.05,58.78,58.85,59602.0,53.7443,53.8721,53.6257,53.6896,59602.0
2023-05-03 14:45:00,58.85,58.95,58.82,58.83,55628.0,53.6896,53.7808,53.6622,53.6713,55628.0
2023-05-03 14:50:00,58.82,58.9,58.71,58.85,70860.0,53.6622,53.7352,53.5619,53.6896,70860.0
2023-05-03 14:55:00,58.83,58.98,58.81,58.96,47806.0,53.6713,53.8082,53.6531,53.7899,47806.0
2023-05-03 15:00:00,58.94,58.99,58.84,58.94,58836.0,53.7717,53.8173,53.6805,53.7717,58836.0
2023-05-03 15:05:00,58.93,59.09,58.8,58.83,64364.0,53.7626,53.9085,53.644,53.6713,64364.0
2023-05-03 15:10:00,58.8,58.82,58.65,58.71,74549.0,53.644,53.6622,53.5071,53.5619,74549.0
2023-05-03 15:15:00,58.7,58.82,58.68,58.72,70963.0,53.5527,53.6622,53.5345,53.571,70963.0
2023-05-03 15:20:00,58.71,58.71,58.52,58.66,76793.0,53.5619,53.5619,53.3885,53.5163,76793.0
2023-05-03 15:25:00,58.67,58.75,58.51,58.53,115335.0,53.5254,53.5984,53.3794,53.3977,115335.0
2023-05-03 15:30:00,58.52,58.56,58.44,58.48,121534.0,53.3885,53.425,53.3155,53.352,121534.0
2023-05-03 15:35:00,58.49,58.53,58.44,58.46,97717.0,53.3612,53.3977,53.3155,53.3338,97717.0
2023-05-03 15:40:00,58.46,58.55,58.42,58.49,81266.0,53.3338,53.4159,53.2973,53.3612,81266.0
2023-05-03 15:45:00,58.48,58.55,58.44,58.52,119648.0,53.352,53.4159,53.3155,53.3885,119648.0
2023-05-03 15:50:00,58.51,58.58,58.49,58.55,225256.0,53.3794,53.4433,53.3612,53.4159,225256.0
2023-05-03 15:55:00,58.54,58.56,58.48,58.52,305080.0,53.4068,53.425,53.352,53.3885,305080.0
2023-05-04 09:30:00,59.33,60.13,59.3,60.1,300172.0,54.1275,54.8574,54.1001,54.83,300172.0
2023-05-04 09:35:00,60.11,60.15,59.6,59.67,81942.0,54.8391,54.8756,54.3738,54.4377,81942.0
2023-05-04 09:40:00,59.65,59.66,59.35,59.37,65181.0,54.4194,54.4286,54.1457,54.164,65181.0
2023-05-04 09:45:00,59.38,59.45,59.18,59.35,42804.0,54.1731,54.237,53.9907,54.1457,42804.0
2023-05-04 09:50:00,59.33,59.63,59.29,59.57,75786.0,54.1275,54.4012,54.091,54.3465,75786.0
2023-05-04 09:55:00,59.59,59.85,59.54,59.72,59903.0,54.3647,54.6019,54.3191,54.4833,59903.0
2023-05-04 10:00:00,59.72,59.85,59.66,59.73,84651.0,54.4833,54.6019,54.4286,54.4924,84651.0
2023-05-04 10:05:00,59.74,59.82,59.47,59.5,57669.0,54.5015,54.5745,54.2552,54.2826,57669.0
2023-05-04 10:10:00,59.52,59.54,59.36,59.45,46622.0,54.3008,54.3191,54.1549,54.237,46622.0
2023-05-04 10:15:00,59.43,59.52,59.26,59.44,192488.0,54.2187,54.3008,54.0636,54.2279,192488.0
2023-05-04 10:20:00,59.42,59.46,59.23,59.36,148118.0,54.2096,54.2461,54.0363,54.1549,148118.0
2023-05-04 10:25:00,59.36,59.37,59.19,59.2,52048.0,54.1549,54.164,53.9998,54.0089,52048.0
2023-05-04 10:30:00,59.21,59.36,59.14,59.35,83058.0,54.018,54.1549,53.9542,54.1457,83058.0
2023-05-04 10:35:00,59.37,59.45,59.27,59.39,58083.0,54.164,54.237,54.0728,54.1822,58083.0
2023-05-04 10:40:00,59.39,59.53,59.32,59.34,91007.0,54.1822,54.31,54.1184,54.1366,91007.0
2023-05-04 10:45:00,59.34,59.65,59.31,59.49,120553.0,54.1366,54.4194,54.1093,54.2735,120553.0
2023-05-04 10:50:00,59.48,59.56,59.37,59.53,42279.0,54.2643,54.3373,54.164,54.31,42279.0
2023-05-04 10:55:00,59.52,59.55,59.14,59.22,200891.0,54.3008,54.3282,53.9542,54.0271,200891.0
2023-05-04 11:00:00,59.23,59.41,59.19,59.41,54942.0,54.0363,54.2005,53.9998,54.2005,54942.0
2023-05-04 11:05:00,59.4,59.5,59.33,59.47,55671.0,54.1914,54.2826,54.1275,54.2552,55671.0
2023-05-04 11:10:00,59.47,59.52,59.42,59.46,30339.0,54.2552,54.3008,54.2096,54.2461,30339.0
2023-05-04 11:15:00,59.44,59.47,59.33,59.41,74714.0,54.2279,54.2552,54.1275,54.2005,74714.0
2023-05-04 11:20:00,59.4,59.5,59.38,59.41,125953.0,54.1914,54.2826,54.1731,54.2005,125953.0
2023-05-04 11:25:00,59.41,59.51,59.4,59.44,61761.0,54.2005,54.2917,54.1914,54.2279,61761.0
2023-05-04 11:30:00,59.45,59.46,59.37,59.4,192881.0,54.237,54.2461,54.164,54.1914,192881.0
2023-05-04 11:35:00,59.39,59.4,59.3,59.32,102431.0,54.1822,54.1914,54.1001,54.1184,102431.0
2023-05-04 11:40:00,59.33,59.4,59.3,59.38,110950.0,54.1275,54.1914,54.1001,54.1731,110950.0
2023-05-04 11:45:00,59.37,59.39,59.31,59.32,20291.0,54.164,54.1822,54.1093,54.1184,20291.0
2023-05-04 11:50:00,59.33,59.5,59.33,59.41,31632.0,54.1275,54.2826,54.1275,54.2005,31632.0
2023-05-04 11:55:00,59.41,59.41,59.3,59.31,33039.0,54.2005,54.2005,54.1001,54.1093,33039.0
2023-05-04 12:00:00,59.3,59.33,59.26,59.28,47017.0,54.1001,54.1275,54.0636,54.0819,47017.0
2023-05-04 12:05:00,59.26,59.26,59.09,59.14,27871.0,54.0636,54.0636,53.9085,53.9542,27871.0
2023-05-04 12:10:00,59.15,59.28,59.13,59.27,25183.0,53.9633,54.0819,53.945,54.0728,25183.0
2023-05-04 12:15:00,59.28,59.47,59.27,59.39,33634.0,54.0819,54.2552,54.0728,54.1822,33634.0
2023-05-04 12:20:00,59.39,59.48,59.35,59.46,30447.0,54.1822,54.2643,54.1457,54.2461,30447.0
2023-05-04 12:25:00,59.46,59.48,59.33,59.37,32317.0,54.2461,54.2643,54.1275,54.164,32317.0
2023-05-04 12:30:00,59.37,59.39,59.29,59.31,22272.0,54.164,54.1822,54.091,54.1093,22272.0
2023-05-04 12:35:00,59.32,59.32,59.28,59.29,15889.0,54.1184,54.1184,54.0819,54.091,15889.0
2023-05-04 12:40:00,59.29,59.33,59.27,59.29,18090.0,54.091,54.1275,54.0728,54.091,18090.0
2023-05-04 12:45:00,59.29,59.31,59.22,59.25,44950.0,54.091,54.1093,54.0271,54.0545,44950.0
2023-05-04 12:50:00,59.25,59.26,59.14,59.2,28020.0,54.0545,54.0636,53.9542,54.0089,28020.0
2023-05-04 12:55:00,59.19,59.27,59.18,59.27,24365.0,53.9998,54.0728,53.9907,54.0728,24365.0
2023-05-04 13:00:00,59.28,59.33,59.26,59.27,20883.0,54.0819,54.1275,54.0636,54.0728,20883.0
2023-05-04 13:05:00,59.27,59.41,59.27,59.36,31366.0,54.0728,54.2005,54.0728,54.1549,31366.0
2023-05-04 13:10:00,59.36,59.39,59.31,59.35,28273.0,54.1549,54.1822,54.1093,54.1457,28273.0
2023-05-04 13:15:00,59.36,59.51,59.33,59.48,56036.0,54.1549,54.2917,54.1275,54.2643,56036.0
2023-05-04 13:20:00,59.48,59.67,59.47,59.63,33193.0,54.2643,54.4377,54.2552,54.4012,33193.0
2023-05-04 13:25:00,59.64,59.67,59.56,59.58,40370.0,54.4103,54.4377,54.3373,54.3556,40370.0
2023-05-04 13:30:00,59.58,59.7,59.56,59.65,32615.0,54.3556,54.4651,54.3373,54.4194,32615.0
2023-05-04 13:35:00,59.65,59.65,59.53,59.57,34321.0,54.4194,54.4194,54.31,54.3465,34321.0
2023-05-04 13:40:00,59.56,59.56,59.48,59.48,21860.0,54.3373,54.3373,54.2643,54.2643,21860.0
2023-05-04 13:45:00,59.49,59.49,59.41,59.42,33162.0,54.2735,54.2735,54.2005,54.2096,33162.0
2023-05-04 13:50:00,59.41,59.47,59.31,59.45,54261.0,54.2005,54.2552,54.1093,54.237,54261.0
2023-05-04 13:55:00,59.46,59.46,59.38,59.39,27951.0,54.2461,54.2461,54.1731,54.1822,27951.0
2023-05-04 14:00:00,59.39,59.45,59.31,59.32,49733.0,54.1822,54.237,54.1093,54.1184,49733.0
2023-05-04 14:05:00,59.32,59.41,59.31,59.35,53121.0,54.1184,54.2005,54.1093,54.1457,53121.0
2023-05-04 14:10:00,59.35,59.43,59.32,59.43,44509.0,54.1457,54.2187,54.1184,54.2187,44509.0
2023-05-04 14:15:00,59.43,59.48,59.39,59.48,59771.0,54.2187,54.2643,54.1822,54.2643,59771.0
2023-05-04 14:20:00,59.49,59.53,59.41,59.41,56040.0,54.2735,54.31,54.2005,54.2005,56040.0
2023-05-04 14:25:00,59.41,59.42,59.36,59.37,39009.0,54.2005,54.2096,54.1549,54.164,39009.0
2023-05-04 14:30:00,59.36,59.4,59.33,59.39,52422.0,54.1549,54.1914,54.1275,54.1822,52422.0
2023-05-04 14:35:00,59.4,59.5,59.35,59.37,70095.0,54.1914,54.2826,54.1457,54.164,70095.0
2023-05-04 14:40:00,59.36,59.37,59.31,59.33,39149.0,54.1549,54.164,54.1093,54.1275,39149.0
2023-05-04 14:45:00,59.34,59.4,59.31,59.35,39339.0,54.1366,54.1914,54.1093,54.1457,39339.0
2023-05-04 14:50:00,59.35,59.47,59.34,59.46,55590.0,54.1457,54.2552,54.1366,54.2461,55590.0
2023-05-04 14:55:00,59.46,59.52,59.44,59.48,68270.0,54.2461,54.3008,54.2279,54.2643,68270.0
2023-05-04 15:00:00,59.48,59.52,59.46,59.5,58218.0,54.2643,54.3008,54.2461,54.2826,58218.0
2023-05-04 15:05:00,59.5,59.61,59.48,59.59,87660.0,54.2826,54.3829,54.2643,54.3647,87660.0
2023-05-04 15:10:00,59.58,59.61,59.5,59.51,50978.0,54.3556,54.3829,54.2826,54.2917,50978.0
2023-05-04 15:15:00,59.5,59.5,59.33,59.35,67354.0,54.2826,54.2826,54.1275,54.1457,67354.0
2023-05-04 15:20:00,59.34,59.35,59.22,59.32,69309.0,54.1366,54.1457,54.0271,54.1184,69309.0
2023-05-04 15:25:00,59.32,59.43,59.3,59.4,40695.0,54.1184,54.2187,54.1001,54.1914,40695.0
2023-05-04 15:30:00,59.4,59.46,59.38,59.46,54240.0,54.1914,54.2461,54.1731,54.2461,54240.0
2023-05-04 15:35:00,59.46,59.5,59.39,59.43,62979.0,54.2461,54.2826,54.1822,54.2187,62979.0
2023-05-04 15:40:00,59.43,59.45,59.37,59.4,73678.0,54.2187,54.237,54.164,54.1914,73678.0
2023-05-04 15:45:00,59.41,59.45,59.34,59.44,109445.0,54.2005,54.237,54.1366,54.2279,109445.0
2023-05-04 15:50:00,59.43,59.44,59.32,59.35,151679.0,54.2187,54.2279,54.1184,54.1457,151679.0
2023-05-04 15:55:00,59.35,59.38,59.28,59.34,258114.0,54.1457,54.1731,54.0819,54.1366,258114.0
2023-05-05 09:30:00,60.48,60.74,60.47,60.63,263403.0,55.1767,55.4139,55.1675,55.3135,263403.0
2023-05-05 09:35:00,60.64,60.83,60.64,60.81,159510.0,55.3226,55.496,55.3226,55.4777,159510.0
2023-05-05 09:40:00,60.82,60.92,60.82,60.9,80254.0,55.4868,55.5781,55.4868,55.5598,80254.0
2023-05-05 09:45:00,60.9,61.07,60.86,60.93,101291.0,55.5598,55.7149,55.5233,55.5872,101291.0
2023-05-05 09:50:00,60.92,60.96,60.67,60.7,128816.0,55.5781,55.6146,55.35,55.3774,128816.0
2023-05-05 09:55:00,60.68,60.8,60.61,60.75,61067.0,55.3591,55.4686,55.2953,55.423,61067.0
2023-05-05 10:00:00,60.73,60.8,60.63,60.71,102044.0,55.4047,55.4686,55.3135,55.3865,102044.0
2023-05-05 10:05:00,60.72,60.94,60.71,60.94,60609.0,55.3956,55.5963,55.3865,55.5963,60609.0
2023-05-05 10:10:00,60.94,60.96,60.79,60.79,65877.0,55.5963,55.6146,55.4595,55.4595,65877.0
2023-05-05 10:15:00,60.78,60.98,60.75,60.94,68549.0,55.4504,55.6328,55.423,55.5963,68549.0
2023-05-05 10:20:00,60.95,61.03,60.86,60.9,93326.0,55.6054,55.6784,55.5233,55.5598,93326.0
2023-05-05 10:25:00,60.9,60.94,60.84,60.88,67533.0,55.5598,55.5963,55.5051,55.5416,67533.0
2023-05-05 10:30:00,60.87,60.96,60.74,60.76,58556.0,55.5325,55.6146,55.4139,55.4321,58556.0
2023-05-05 10:35:00,60.76,60.9,60.72,60.9,46836.0,55.4321,55.5598,55.3956,55.5598,46836.0
2023-05-05 10:40:00,60.9,60.91,60.68,60.76,41627.0,55.5598,55.569,55.3591,55.4321,41627.0
2023-05-05 10:45:00,60.76,60.78,60.65,60.66,37732.0,55.4321,55.4504,55.3318,55.3409,37732.0
2023-05-05 10:50:00,60.67,60.8,60.65,60.76,58703.0,55.35,55.4686,55.3318,55.4321,58703.0
2023-05-05 10:55:00,60.76,60.81,60.72,60.8,24387.0,55.4321,55.4777,55.3956,55.4686,24387.0
2023-05-05 11:00:00,60.8,60.89,60.79,60.85,42971.0,55.4686,55.5507,55.4595,55.5142,42971.0
2023-05-05 11:05:00,60.86,60.94,60.82,60.86,134893.0,55.5233,55.5963,55.4868,55.5233,134893.0
2023-05-05 11:10:00,60.86,60.9,60.8,60.87,73756.0,55.5233,55.5598,55.4686,55.5325,73756.0
2023-05-05 11:15:00,60.87,60.91,60.77,60.81,50445.0,55.5325,55.569,55.4412,55.4777,50445.0
2023-05-05 11:20:00,60.8,60.89,60.8,60.84,32797.0,55.4686,55.5507,55.4686,55.5051,32797.0
2023-05-05 11:25:00,60.84,60.91,60.83,60.91,34912.0,55.5051,55.569,55.496,55.569,34912.0
2023-05-05 11:30:00,60.91,60.91,60.85,60.9,67861.0,55.569,55.569,55.5142,55.5598,67861.0
2023-05-05 11:35:00,60.88,60.94,60.86,60.92,37136.0,55.5416,55.5963,55.5233,55.5781,37136.0
2023-05-05 11:40:00,60.92,60.95,60.81,60.82,24076.0,55.5781,55.6054,55.4777,55.4868,24076.0
2023-05-05 11:45:00,60.81,60.92,60.78,60.92,24724.0,55.4777,55.5781,55.4504,55.5781,24724.0
2023-05-05 11:50:00,60.93,61.02,60.91,60.94,23065.0,55.5872,55.6693,55.569,55.5963,23065.0
2023-05-05 11:55:00,60.94,60.95,60.89,60.94,13982.0,55.5963,55.6054,55.5507,55.5963,13982.0
2023-05-05 12:00:00,60.94,60.97,60.88,60.89,26527.0,55.5963,55.6237,55.5416,55.5507,26527.0
2023-05-05 12:05:00,60.9,60.93,60.87,60.87,20122.0,55.5598,55.5872,55.5325,55.5325,20122.0
2023-05-05 12:10:00,60.88,60.94,60.87,60.9,18173.0,55.5416,55.5963,55.5325,55.5598,18173.0
2023-05-05 12:15:00,60.89,60.96,60.88,60.96,26375.0,55.5507,55.6146,55.5416,55.6146,26375.0
2023-05-05 12:20:00,60.96,61.07,60.95,61.05,32061.0,55.6146,55.7149,55.6054,55.6967,32061.0
2023-05-05 12:25:00,61.06,61.09,60.95,60.95,14069.0,55.7058,55.7332,55.6054,55.6054,14069.0
2023-05-05 12:30:00,60.95,61.03,60.95,61.02,20583.0,55.6054,55.6784,55.6054,55.6693,20583.0
2023-05-05 12:35:00,61.02,61.03,60.98,60.99,32115.0,55.6693,55.6784,55.6328,55.6419,32115.0
2023-05-05 12:40:00,60.98,61.05,60.97,61.01,22881.0,55.6328,55.6967,55.6237,55.6602,22881.0
2023-05-05 12:45:00,61.02,61.06,61.0,61.02,22937.0,55.6693,55.7058,55.6511,55.6693,22937.0
2023-05-05 12:50:00,61.02,61.09,61.01,61.06,22449.0,55.6693,55.7332,55.6602,55.7058,22449.0
2023-05-05 12:55:00,61.06,61.11,61.02,61.07,32599.0,55.7058,55.7514,55.6693,55.7149,32599.0
2023-05-05 13:00:00,61.07,61.15,61.07,61.13,26565.0,55.7149,55.7879,55.7149,55.7697,26565.0
2023-05-05 13:05:00,61.12,61.14,61.08,61.09,26247.0,55.7605,55.7788,55.724,55.7332,26247.0
2023-05-05 13:10:00,61.08,61.13,61.07,61.13,30618.0,55.724,55.7697,55.7149,55.7697,30618.0
2023-05-05 13:15:00,61.14,61.19,61.09,61.12,25864.0,55.7788,55.8244,55.7332,55.7605,25864.0
2023-05-05 13:20:00,61.13,61.2,61.12,61.18,18441.0,55.7697,55.8335,55.7605,55.8153,18441.0
2023-05-05 13:25:00,61.18,61.21,61.12,61.12,22731.0,55.8153,55.8426,55.7605,55.7605,22731.0
2023-05-05 13:30:00,61.11,61.11,61.05,61.06,22711.0,55.7514,55.7514,55.6967,55.7058,22711.0
2023-05-05 13:35:00,61.07,61.09,61.04,61.05,24758.0,55.7149,55.7332,55.6876,55.6967,24758.0
2023-05-05 13:40:00,61.06,61.11,61.05,61.1,14940.0,55.7058,55.7514,55.6967,55.7423,14940.0
2023-05-05 13:45:00,61.11,61.12,61.1,61.1,14284.0,55.7514,55.7605,55.7423,55.7423,14284.0
2023-05-05 13:50:00,61.1,61.14,61.09,61.14,19024.0,55.7423,55.7788,55.7332,55.7788,19024.0
2023-05-05 13:55:00,61.14,61.16,61.1,61.14,18250.0,55.7788,55.797,55.7423,55.7788,18250.0
2023-05-05 14:00:00,61.15,61.18,61.12,61.18,20604.0,55.7879,55.8153,55.7605,55.8153,20604.0
2023-05-05 14:05:00,61.18,61.23,61.17,61.18,32858.0,55.8153,55.8609,55.8062,55.8153,32858.0
2023-05-05 14:10:00,61.17,61.24,61.15,61.23,28903.0,55.8062,55.87,55.7879,55.8609,28903.0
2023-05-05 14:15:00,61.23,61.27,61.16,61.17,31134.0,55.8609,55.8974,55.797,55.8062,31134.0
2023-05-05 14:20:00,61.16,61.2,61.15,61.2,18171.0,55.797,55.8335,55.7879,55.8335,18171.0
2023-05-05 14:25:00,61.2,61.27,61.19,61.22,28325.0,55.8335,55.8974,55.8244,55.8518,28325.0
2023-05-05 14:30:00,61.23,61.29,61.23,61.24,21530.0,55.8609,55.9156,55.8609,55.87,21530.0
2023-05-05 14:35:00,61.24,61.28,61.22,61.26,23601.0,55.87,55.9065,55.8518,55.8883,23601.0
2023-05-05 14:40:00,61.26,61.31,61.25,61.27,22309.0,55.8883,55.9339,55.8791,55.8974,22309.0
2023-05-05 14:45:00,61.27,61.31,61.25,61.31,24873.0,55.8974,55.9339,55.8791,55.9339,24873.0
2023-05-05 14:50:00,61.3,61.37,61.3,61.36,35915.0,55.9248,55.9886,55.9248,55.9795,35915.0
2023-05-05 14:55:00,61.36,61.39,61.29,61.3,39536.0,55.9795,56.0069,55.9156,55.9248,39536.0
2023-05-05 15:00:00,61.3,61.3,61.22,61.24,25486.0,55.9248,55.9248,55.8518,55.87,25486.0
2023-05-05 15:05:00,61.25,61.28,61.22,61.25,44367.0,55.8791,55.9065,55.8518,55.8791,44367.0
2023-05-05 15:10:00,61.24,61.24,61.17,61.18,26591.0,55.87,55.87,55.8062,55.8153,26591.0
2023-05-05 15:15:00,61.18,61.19,61.1,61.12,55402.0,55.8153,55.8244,55.7423,55.7605,55402.0
2023-05-05 15:20:00,61.13,61.17,61.1,61.16,39469.0,55.7697,55.8062,55.7423,55.797,39469.0
2023-05-05 15:25:00,61.16,61.2,61.13,61.19,40828.0,55.797,55.8335,55.7697,55.8244,40828.0
2023-05-05 15:30:00,61.18,61.19,61.12,61.15,41416.0,55.8153,55.8244,55.7605,55.7879,41416.0
2023-05-05 15:35:00,61.15,61.15,61.06,61.12,65178.0,55.7879,55.7879,55.7058,55.7605,65178.0
2023-05-05 15:40:00,61.13,61.17,61.09,61.17,32523.0,55.7697,55.8062,55.7332,55.8062,32523.0
2023-05-05 15:45:00,61.16,61.16,61.05,61.11,72261.0,55.797,55.797,55.6967,55.7514,72261.0
2023-05-05 15:50:00,61.11,61.12,60.94,60.95,107215.0,55.7514,55.7605,55.5963,55.6054,107215.0
2023-05-05 15:55:00,60.95,61.18,60.95,61.13,565334.0,55.6054,55.8153,55.6054,55.7697,565334.0
2023-05-08 09:30:00,61.88,61.98,61.44,61.47,274700.0,56.4539,56.5451,56.0525,56.0798,274700.0
2023-05-08 09:35:00,61.47,61.67,61.46,61.58,60570.0,56.0798,56.2623,56.0707,56.1802,60570.0
2023-05-08 09:40:00,61.58,61.71,61.53,61.56,79059.0,56.1802,56.2988,56.1346,56.162,79059.0
2023-05-08 09:45:00,61.55,61.56,61.37,61.41,52189.0,56.1528,56.162,55.9886,56.0251,52189.0
2023-05-08 09:50:00,61.42,61.44,61.31,61.33,84465.0,56.0342,56.0525,55.9339,55.9521,84465.0
2023-05-08 09:55:00,61.32,61.35,61.14,61.16,214127.0,55.943,55.9704,55.7788,55.797,214127.0
2023-05-08 10:00:00,61.16,61.28,61.07,61.26,95942.0,55.797,55.9065,55.7149,55.8883,95942.0
2023-05-08 10:05:00,61.25,61.25,61.08,61.1,46496.0,55.8791,55.8791,55.724,55.7423,46496.0
2023-05-08 10:10:00,61.11,61.16,61.04,61.1,41548.0,55.7514,55.797,55.6876,55.7423,41548.0
2023-05-08 10:15:00,61.1,61.15,61.0,61.13,32522.0,55.7423,55.7879,55.6511,55.7697,32522.0
2023-05-08 10:20:00,61.13,61.14,61.03,61.06,43206.0,55.7697,55.7788,55.6784,55.7058,43206.0
2023-05-08 10:25:00,61.07,61.11,61.01,61.02,33340.0,55.7149,55.7514,55.6602,55.6693,33340.0
2023-05-08 10:30:00,61.02,61.07,60.95,61.04,32019.0,55.6693,55.7149,55.6054,55.6876,32019.0
2023-05-08 10:35:00,61.03,61.03,60.93,61.0,33175.0,55.6784,55.6784,55.5872,55.6511,33175.0
2023-05-08 10:40:00,61.0,61.13,60.98,61.13,74364.0,55.6511,55.7697,55.6328,55.7697,74364.0
2023-05-08 10:45:00,61.13,61.13,61.01,61.07,51293.0,55.7697,55.7697,55.6602,55.7149,51293.0
2023-05-08 10:50:00,61.08,61.13,61.07,61.1,44578.0,55.724,55.7697,55.7149,55.7423,44578.0
2023-05-08 10:55:00,61.09,61.23,61.08,61.17,39746.0,55.7332,55.8609,55.724,55.8062,39746.0
2023-05-08 11:00:00,61.17,61.17,61.12,61.16,23192.0,55.8062,55.8062,55.7605,55.797,23192.0
2023-05-08 11:05:00,61.15,61.24,61.15,61.17,27757.0,55.7879,55.87,55.7879,55.8062,27757.0
2023-05-08 11:10:00,61.17,61.22,61.14,61.18,21451.0,55.8062,55.8518,55.7788,55.8153,21451.0
2023-05-08 11:15:00,61.19,61.28,61.15,61.24,21596.0,55.8244,55.9065,55.7879,55.87,21596.0
2023-05-08 11:20:00,61.25,61.26,61.17,61.24,32217.0,55.8791,55.8883,55.8062,55.87,32217.0
2023-05-08 11:25:00,61.23,61.23,61.18,61.2,28029.0,55.8609,55.8609,55.8153,55.8335,28029.0
2023-05-08 11:30:00,61.19,61.19,61.12,61.13,40224.0,55.8244,55.8244,55.7605,55.7697,40224.0
2023-05-08 11:35:00,61.12,61.16,61.1,61.12,32644.0,55.7605,55.797,55.7423,55.7605,32644.0
2023-05-08 11:40:00,61.1,61.1,61.01,61.05,10030.0,55.7423,55.7423,55.6602,55.6967,10030.0
2023-05-08 11:45:00,61.06,61.13,61.06,61.12,7849.0,55.7058,55.7697,55.7058,55.7605,7849.0
2023-05-08 11:50:00,61.12,61.16,61.09,61.15,17847.0,55.7605,55.797,55.7332,55.7879,17847.0
2023-05-08 11:55:00,61.14,61.14,61.05,61.07,14420.0,55.7788,55.7788,55.6967,55.7149,14420.0
2023-05-08 12:00:00,61.06,61.11,61.04,61.05,15803.0,55.7058,55.7514,55.6876,55.6967,15803.0
2023-05-08 12:05:00,61.05,61.08,61.02,61.03,13339.0,55.6967,55.724,55.6693,55.6784,13339.0
2023-05-08 12:10:00,61.03,61.03,60.95,61.01,20062.0,55.6784,55.6784,55.6054,55.6602,20062.0
2023-05-08 12:15:00,61.0,61.08,60.99,61.07,14410.0,55.6511,55.724,55.6419,55.7149,14410.0
2023-05-08 12:20:00,61.07,61.1,61.05,61.07,12168.0,55.7149,55.7423,55.6967,55.7149,12168.0
2023-05-08 12:25:00,61.09,61.09,61.04,61.07,23668.0,55.7332,55.7332,55.6876,55.7149,23668.0
2023-05-08 12:30:00,61.07,61.17,61.07,61.15,11815.0,55.7149,55.8062,55.7149,55.7879,11815.0
2023-05-08 12:35:00,61.15,61.2,61.13,61.18,18480.0,55.7879,55.8335,55.7697,55.8153,18480.0
2023-05-08 12:40:00,61.18,61.18,61.07,61.12,18846.0,55.8153,55.8153,55.7149,55.7605,18846.0
2023-05-08 12:45:00,61.11,61.12,61.03,61.04,14694.0,55.7514,55.7605,55.6784,55.6876,14694.0
2023-05-08 12:50:00,61.04,61.07,61.01,61.07,23158.0,55.6876,55.7149,55.6602,55.7149,23158.0
2023-05-08 12:55:00,61.07,61.08,61.03,61.08,18135.0,55.7149,55.724,55.6784,55.724,18135.0
2023-05-08 13:00:00,61.09,61.12,61.07,61.09,13423.0,55.7332,55.7605,55.7149,55.7332,13423.0
2023-05-08 13:05:00,61.08,61.12,61.07,61.11,12941.0,55.724,55.7605,55.7149,55.7514,12941.0
2023-05-08 13:10:00,61.12,61.15,61.1,61.11,10176.0,55.7605,55.7879,55.7423,55.7514,10176.0
2023-05-08 13:15:00,61.1,61.11,61.06,61.11,14419.0,55.7423,55.7514,55.7058,55.7514,14419.0
2023-05-08 13:20:00,61.11,61.15,61.1,61.14,13191.0,55.7514,55.7879,55.7423,55.7788,13191.0
2023-05-08 13:25:00,61.15,61.21,61.15,61.21,13811.0,55.7879,55.8426,55.7879,55.8426,13811.0
2023-05-08 13:30:00,61.2,61.24,61.19,61.23,21799.0,55.8335,55.87,55.8244,55.8609,21799.0
2023-05-08 13:35:00,61.23,61.24,61.19,61.2,18364.0,55.8609,55.87,55.8244,55.8335,18364.0
2023-05-08 13:40:00,61.2,61.22,61.19,61.21,17036.0,55.8335,55.8518,55.8244,55.8426,17036.0
2023-05-08 13:45:00,61.21,61.23,61.16,61.16,21514.0,55.8426,55.8609,55.797,55.797,21514.0
2023-05-08 13:50:00,61.16,61.17,61.08,61.1,42600.0,55.797,55.8062,55.724,55.7423,42600.0
2023-05-08 13:55:00,61.1,61.13,61.09,61.13,8853.0,55.7423,55.7697,55.7332,55.7697,8853.0
2023-05-08 14:00:00,61.14,61.15,61.01,61.03,24693.0,55.7788,55.7879,55.6602,55.6784,24693.0
2023-05-08 14:05:00,61.03,61.04,60.88,60.91,50131.0,55.6784,55.6876,55.5416,55.569,50131.0
2023-05-08 14:10:00,60.91,60.96,60.9,60.93,28345.0,55.569,55.6146,55.5598,55.5872,28345.0
2023-05-08 14:15:00,60.93,60.98,60.89,60.96,23780.0,55.5872,55.6328,55.5507,55.6146,23780.0
2023-05-08 14:20:00,60.97,61.03,60.97,61.01,22693.0,55.6237,55.6784,55.6237,55.6602,22693.0
2023-05-08 14:25:00,61.02,61.02,60.94,60.95,24351.0,55.6693,55.6693,55.5963,55.6054,24351.0
2023-05-08 14:30:00,60.96,61.02,60.92,60.99,28981.0,55.6146,55.6693,55.5781,55.6419,28981.0
2023-05-08 14:35:00,60.99,61.01,60.95,60.98,18502.0,55.6419,55.6602,55.6054,55.6328,18502.0
2023-05-08 14:40:00,60.98,61.01,60.94,61.01,32043.0,55.6328,55.6602,55.5963,55.6602,32043.0
2023-05-08 14:45:00,61.0,61.01,60.95,61.0,31625.0,55.6511,55.6602,55.6054,55.6511,31625.0
2023-05-08 14:50:00,61.0,61.01,60.94,60.94,26383.0,55.6511,55.6602,55.5963,55.5963,26383.0
2023-05-08 14:55:00,60.94,60.98,60.94,60.96,20273.0,55.5963,55.6328,55.5963,55.6146,20273.0
2023-05-08 15:00:00,60.96,60.96,60.93,60.95,29212.0,55.6146,55.6146,55.5872,55.6054,29212.0
2023-05-08 15:05:00,60.95,60.96,60.91,60.91,28004.0,55.6054,55.6146,55.569,55.569,28004.0
2023-05-08 15:10:00,60.91,60.93,60.82,60.83,80538.0,55.569,55.5872,55.4868,55.496,80538.0
2023-05-08 15:15:00,60.83,60.84,60.77,60.82,39488.0,55.496,55.5051,55.4412,55.4868,39488.0
2023-05-08 15:20:00,60.81,60.88,60.81,60.85,33030.0,55.4777,55.5416,55.4777,55.5142,33030.0
2023-05-08 15:25:00,60.84,60.86,60.83,60.85,21015.0,55.5051,55.5233,55.496,55.5142,21015.0
2023-05-08 15:30:00,60.85,60.92,60.84,60.88,44004.0,55.5142,55.5781,55.5051,55.5416,44004.0
2023-05-08 15:35:00,60.88,60.92,60.85,60.91,67587.0,55.5416,55.5781,55.5142,55.569,67587.0
2023-05-08 15:40:00,60.91,60.92,60.89,60.92,44877.0,55.569,55.5781,55.5507,55.5781,44877.0
2023-05-08 15:45:00,60.92,60.92,60.86,60.89,77565.0,55.5781,55.5781,55.5233,55.5507,77565.0
2023-05-08 15:50:00,60.89,60.9,60.84,60.87,129309.0,55.5507,55.5598,55.5051,55.5325,129309.0
2023-05-08 15:55:00,60.87,60.91,60.84,60.86,169428.0,55.5325,55.569,55.5051,55.5233,169428.0
2023-05-09 09:30:00,59.97,60.11,59.82,60.11,226682.0,54.7114,54.8391,54.5745,54.8391,226682.0
2023-05-09 09:35:00,60.11,60.28,60.1,60.19,96345.0,54.8391,54.9942,54.83,54.9121,96345.0
2023-05-09 09:40:00,60.22,60.57,60.21,60.46,86369.0,54.9395,55.2588,54.9303,55.1584,86369.0
2023-05-09 09:45:00,60.47,60.52,60.34,60.43,52019.0,55.1675,55.2132,55.0489,55.131,52019.0
2023-05-09 09:50:00,60.43,60.66,60.43,60.63,116186.0,55.131,55.3409,55.131,55.3135,116186.0
2023-05-09 09:55:00,60.65,60.65,60.49,60.57,76096.0,55.3318,55.3318,55.1858,55.2588,76096.0
2023-05-09 10:00:00,60.57,60.64,60.48,60.52,70381.0,55.2588,55.3226,55.1767,55.2132,70381.0
2023-05-09 10:05:00,60.52,60.54,60.36,60.44,92894.0,55.2132,55.2314,55.0672,55.1402,92894.0
2023-05-09 10:10:00,60.45,60.46,60.34,60.37,39394.0,55.1493,55.1584,55.0489,55.0763,39394.0
2023-05-09 10:15:00,60.37,60.56,60.36,60.48,55720.0,55.0763,55.2496,55.0672,55.1767,55720.0
2023-05-09 10:20:00,60.48,60.53,60.42,60.44,47329.0,55.1767,55.2223,55.1219,55.1402,47329.0
2023-05-09 10:25:00,60.44,60.57,60.44,60.5,57263.0,55.1402,55.2588,55.1402,55.1949,57263.0
2023-05-09 10:30:00,60.5,60.5,60.32,60.33,85705.0,55.1949,55.1949,55.0307,55.0398,85705.0
2023-05-09 10:35:00,60.33,60.38,60.29,60.37,60501.0,55.0398,55.0854,55.0033,55.0763,60501.0
2023-05-09 10:40:00,60.37,60.53,60.34,60.53,68197.0,55.0763,55.2223,55.0489,55.2223,68197.0
2023-05-09 10:45:00,60.53,60.53,60.47,60.5,45338.0,55.2223,55.2223,55.1675,55.1949,45338.0
2023-05-09 10:50:00,60.48,60.57,60.46,60.53,23933.0,55.1767,55.2588,55.1584,55.2223,23933.0
2023-05-09 10:55:00,60.54,60.62,60.54,60.62,54685.0,55.2314,55.3044,55.2314,55.3044,54685.0
2023-05-09 11:00:00,60.62,60.66,60.57,60.64,42401.0,55.3044,55.3409,55.2588,55.3226,42401.0
2023-05-09 11:05:00,60.65,60.7,60.62,60.68,46504.0,55.3318,55.3774,55.3044,55.3591,46504.0
2023-05-09 11:10:00,60.67,60.67,60.6,60.62,37932.0,55.35,55.35,55.2861,55.3044,37932.0
2023-05-09 11:15:00,60.62,60.73,60.62,60.72,35317.0,55.3044,55.4047,55.3044,55.3956,35317.0
2023-05-09 11:20:00,60.73,60.73,60.59,60.59,46407.0,55.4047,55.4047,55.277,55.277,46407.0
2023-05-09 11:25:00,60.59,60.64,60.45,60.46,52074.0,55.277,55.3226,55.1493,55.1584,52074.0
2023-05-09 11:30:00,60.47,60.61,60.46,60.57,84568.0,55.1675,55.2953,55.1584,55.2588,84568.0
2023-05-09 11:35:00,60.57,60.59,60.52,60.57,27145.0,55.2588,55.277,55.2132,55.2588,27145.0
2023-05-09 11:40:00,60.57,60.63,60.56,60.61,18465.0,55.2588,55.3135,55.2496,55.2953,18465.0
2023-05-09 11:45:00,60.61,60.7,60.61,60.69,19988.0,55.2953,55.3774,55.2953,55.3682,19988.0
2023-05-09 11:50:00,60.69,60.76,60.68,60.72,28084.0,55.3682,55.4321,55.3591,55.3956,28084.0
2023-05-09 11:55:00,60.72,60.73,60.67,60.71,20132.0,55.3956,55.4047,55.35,55.3865,20132.0
2023-05-09 12:00:00,60.7,60.74,60.67,60.68,22381.0,55.3774,55.4139,55.35,55.3591,22381.0
2023-05-09 12:05:00,60.67,60.82,60.64,60.67,33385.0,55.35,55.4868,55.3226,55.35,33385.0
2023-05-09 12:10:00,60.66,60.69,60.62,60.64,17019.0,55.3409,55.3682,55.3044,55.3226,17019.0
2023-05-09 12:15:00,60.63,60.68,60.62,60.64,13732.0,55.3135,55.3591,55.3044,55.3226,13732.0
2023-05-09 12:20:00,60.64,60.67,60.61,60.63,18632.0,55.3226,55.35,55.2953,55.3135,18632.0
2023-05-09 12:25:00,60.64,60.67,60.6,60.64,14518.0,55.3226,55.35,55.2861,55.3226,14518.0
2023-05-09 12:30:00,60.64,60.7,60.63,60.7,18854.0,55.3226,55.3774,55.3135,55.3774,18854.0
2023-05-09 12:35:00,60.71,60.71,60.67,60.69,12819.0,55.3865,55.3865,55.35,55.3682,12819.0
2023-05-09 12:40:00,60.7,60.75,60.69,60.75,10125.0,55.3774,55.423,55.3682,55.423,10125.0
2023-05-09 12:45:00,60.75,60.76,60.68,60.69,13095.0,55.423,55.4321,55.3591,55.3682,13095.0
2023-05-09 12:50:00,60.69,60.75,60.68,60.74,19693.0,55.3682,55.423,55.3591,55.4139,19693.0
2023-05-09 12:55:00,60.75,60.84,60.75,60.84,34669.0,55.423,55.5051,55.423,55.5051,34669.0
2023-05-09 13:00:00,60.83,60.85,60.8,60.8,29589.0,55.496,55.5142,55.4686,55.4686,29589.0
2023-05-09 13:05:00,60.81,60.84,60.78,60.83,24070.0,55.4777,55.5051,55.4504,55.496,24070.0
2023-05-09 13:10:00,60.83,60.83,60.78,60.79,28719.0,55.496,55.496,55.4504,55.4595,28719.0
2023-05-09 13:15:00,60.78,60.83,60.78,60.83,19546.0,55.4504,55.496,55.4504,55.496,19546.0
2023-05-09 13:20:00,60.83,60.89,60.82,60.86,21513.0,55.496,55.5507,55.4868,55.5233,21513.0
2023-05-09 13:25:00,60.86,60.91,60.85,60.91,18300.0,55.5233,55.569,55.5142,55.569,18300.0
2023-05-09 13:30:00,60.91,60.98,60.9,60.97,27008.0,55.569,55.6328,55.5598,55.6237,27008.0
2023-05-09 13:35:00,60.98,60.98,60.89,60.94,16612.0,55.6328,55.6328,55.5507,55.5963,16612.0
2023-05-09 13:40:00,60.94,60.97,60.9,60.95,18683.0,55.5963,55.6237,55.5598,55.6054,18683.0
2023-05-09 13:45:00,60.96,60.99,60.92,60.98,31197.0,55.6146,55.6419,55.5781,55.6328,31197.0
2023-05-09 13:50:00,60.98,61.05,60.96,61.05,24728.0,55.6328,55.6967,55.6146,55.6967,24728.0
2023-05-09 13:55:00,61.05,61.12,61.05,61.08,31282.0,55.6967,55.7605,55.6967,55.724,31282.0
2023-05-09 14:00:00,61.1,61.14,61.09,61.1,23243.0,55.7423,55.7788,55.7332,55.7423,23243.0
2023-05-09 14:05:00,61.1,61.1,61.04,61.09,16842.0,55.7423,55.7423,55.6876,55.7332,16842.0
2023-05-09 14:10:00,61.09,61.09,61.03,61.07,15837.0,55.7332,55.7332,55.6784,55.7149,15837.0
2023-05-09 14:15:00,61.07,61.09,61.03,61.03,17912.0,55.7149,55.7332,55.6784,55.6784,17912.0
2023-05-09 14:20:00,61.03,61.08,61.01,61.02,19061.0,55.6784,55.724,55.6602,55.6693,19061.0
2023-05-09 14:25:00,61.02,61.06,60.99,61.05,19025.0,55.6693,55.7058,55.6419,55.6967,19025.0
2023-05-09 14:30:00,61.06,61.1,61.06,61.09,12453.0,55.7058,55.7423,55.7058,55.7332,12453.0
2023-05-09 14:35:00,61.09,61.11,61.06,61.07,17667.0,55.7332,55.7514,55.7058,55.7149,17667.0
2023-05-09 14:40:00,61.07,61.09,61.04,61.09,14520.0,55.7149,55.7332,55.6876,55.7332,14520.0
2023-05-09 14:45:00,61.08,61.13,61.06,61.12,20133.0,55.724,55.7697,55.7058,55.7605,20133.0
2023-05-09 14:50:00,61.12,61.13,60.97,61.0,22665.0,55.7605,55.7697,55.6237,55.6511,22665.0
2023-05-09 14:55:00,61.0,61.06,60.99,61.05,12881.0,55.6511,55.7058,55.6419,55.6967,12881.0
2023-05-09 15:00:00,61.05,61.11,61.05,61.08,18104.0,55.6967,55.7514,55.6967,55.724,18104.0
2023-05-09 15:05:00,61.08,61.1,61.06,61.06,12210.0,55.724,55.7423,55.7058,55.7058,12210.0
2023-05-09 15:10:00,61.07,61.12,61.04,61.09,25052.0,55.7149,55.7605,55.6876,55.7332,25052.0
2023-05-09 15:15:00,61.1,61.1,61.0,61.0,18479.0,55.7423,55.7423,55.6511,55.6511,18479.0
2023-05-09 15:20:00,61.0,61.04,60.98,60.98,28302.0,55.6511,55.6876,55.6328,55.6328,28302.0
2023-05-09 15:25:00,60.99,61.02,60.96,61.01,31102.0,55.6419,55.6693,55.6146,55.6602,31102.0
2023-05-09 15:30:00,61.0,61.04,60.98,61.04,33130.0,55.6511,55.6876,55.6328,55.6876,33130.0
2023-05-09 15:35:00,61.04,61.05,60.99,61.0,35263.0,55.6876,55.6967,55.6419,55.6511,35263.0
2023-05-09 15:40:00,60.99,60.99,60.93,60.95,49262.0,55.6419,55.6419,55.5872,55.6054,49262.0
2023-05-09 15:45:00,60.95,61.0,60.93,60.98,49868.0,55.6054,55.6511,55.5872,55.6328,49868.0
2023-05-09 15:50:00,60.98,60.99,60.89,60.91,91090.0,55.6328,55.6419,55.5507,55.569,91090.0
2023-05-09 15:55:00,60.91,60.91,60.83,60.85,180196.0,55.569,55.569,55.496,55.5142,180196.0
2023-05-10 09:30:00,61.59,61.59,61.13,61.21,211079.0,56.1893,56.1893,55.7697,55.8426,211079.0
2023-05-10 09:35:00,61.22,61.31,60.9,60.93,68372.0,55.8518,55.9339,55.5598,55.5872,68372.0
2023-05-10 09:40:00,60.94,60.95,60.71,60.8,67577.0,55.5963,55.6054,55.3865,55.4686,67577.0
2023-05-10 09:45:00,60.8,60.84,60.7,60.8,54181.0,55.4686,55.5051,55.3774,55.4686,54181.0
2023-05-10 09:50:00,60.81,60.84,60.73,60.75,45547.0,55.4777,55.5051,55.4047,55.423,45547.0
2023-05-10 09:55:00,60.76,60.94,60.75,60.92,43411.0,55.4321,55.5963,55.423,55.5781,43411.0
2023-05-10 10:00:00,60.89,61.07,60.89,61.02,55105.0,55.5507,55.7149,55.5507,55.6693,55105.0
2023-05-10 10:05:00,61.02,61.16,61.02,61.06,44354.0,55.6693,55.797,55.6693,55.7058,44354.0
2023-05-10 10:10:00,61.06,61.18,61.03,61.1,26457.0,55.7058,55.8153,55.6784,55.7423,26457.0
2023-05-10 10:15:00,61.1,61.2,60.94,60.97,83902.0,55.7423,55.8335,55.5963,55.6237,83902.0
2023-05-10 10:20:00,60.97,61.1,60.97,61.02,39763.0,55.6237,55.7423,55.6237,55.6693,39763.0
2023-05-10 10:25:00,61.04,61.09,60.97,60.97,37030.0,55.6876,55.7332,55.6237,55.6237,37030.0
2023-05-10 10:30:00,60.96,61.12,60.96,61.0,83310.0,55.6146,55.7605,55.6146,55.6511,83310.0
2023-05-10 10:35:00,61.0,61.01,60.78,60.82,75015.0,55.6511,55.6602,55.4504,55.4868,75015.0
2023-05-10 10:40:00,60.81,60.9,60.78,60.84,68562.0,55.4777,55.5598,55.4504,55.5051,68562.0
2023-05-10 10:45:00,60.84,60.87,60.69,60.82,49072.0,55.5051,55.5325,55.3682,55.4868,49072.0
2023-05-10 10:50:00,60.8,60.89,60.7,60.88,40951.0,55.4686,55.5507,55.3774,55.5416,40951.0
2023-05-10 10:55:00,60.88,60.9,60.83,60.87,45492.0,55.5416,55.5598,55.496,55.5325,45492.0
2023-05-10 11:00:00,60.87,60.99,60.86,60.96,39902.0,55.5325,55.6419,55.5233,55.6146,39902.0
2023-05-10 11:05:00,60.96,61.07,60.93,61.07,29831.0,55.6146,55.7149,55.5872,55.7149,29831.0
2023-05-10 11:10:00,61.07,61.07,60.97,60.98,46455.0,55.7149,55.7149,55.6237,55.6328,46455.0
2023-05-10 11:15:00,60.98,61.14,60.97,61.13,38842.0,55.6328,55.7788,55.6237,55.7697,38842.0
2023-05-10 11:20:00,61.13,61.13,61.06,61.09,66425.0,55.7697,55.7697,55.7058,55.7332,66425.0
2023-05-10 11:25:00,61.1,61.13,61.02,61.02,60160.0,55.7423,55.7697,55.6693,55.6693,60160.0
2023-05-10 11:30:00,61.02,61.02,60.9,60.98,34841.0,55.6693,55.6693,55.5598,55.6328,34841.0
2023-05-10 11:35:00,60.99,60.99,60.88,60.88,21037.0,55.6419,55.6419,55.5416,55.5416,21037.0
2023-05-10 11:40:00,60.87,60.93,60.84,60.88,10270.0,55.5325,55.5872,55.5051,55.5416,10270.0
2023-05-10 11:45:00,60.88,60.9,60.83,60.85,7567.0,55.5416,55.5598,55.496,55.5142,7567.0
2023-05-10 11:50:00,60.84,60.84,60.8,60.81,19042.0,55.5051,55.5051,55.4686,55.4777,19042.0
2023-05-10 11:55:00,60.8,60.86,60.79,60.85,22529.0,55.4686,55.5233,55.4595,55.5142,22529.0
2023-05-10 12:00:00,60.85,60.91,60.83,60.87,25051.0,55.5142,55.569,55.496,55.5325,25051.0
2023-05-10 12:05:00,60.85,60.92,60.83,60.89,11330.0,55.5142,55.5781,55.496,55.5507,11330.0
2023-05-10 12:10:00,60.88,60.93,60.88,60.92,22020.0,55.5416,55.5872,55.5416,55.5781,22020.0
2023-05-10 12:15:00,60.91,61.05,60.9,61.05,24316.0,55.569,55.6967,55.5598,55.6967,24316.0
2023-05-10 12:20:00,61.05,61.09,61.03,61.08,11150.0,55.6967,55.7332,55.6784,55.724,11150.0
2023-05-10 12:25:00,61.08,61.1,61.02,61.03,13162.0,55.724,55.7423,55.6693,55.6784,13162.0
2023-05-10 12:30:00,61.03,61.06,61.0,61.01,11439.0,55.6784,55.7058,55.6511,55.6602,11439.0
2023-05-10 12:35:00,61.01,61.03,60.97,60.99,23543.0,55.6602,55.6784,55.6237,55.6419,23543.0
2023-05-10 12:40:00,60.99,61.04,60.95,60.97,13690.0,55.6419,55.6876,55.6054,55.6237,13690.0
2023-05-10 12:45:00,60.97,61.04,60.97,60.99,21421.0,55.6237,55.6876,55.6237,55.6419,21421.0
2023-05-10 12:50:00,61.0,61.07,60.99,61.03,26064.0,55.6511,55.7149,55.6419,55.6784,26064.0
2023-05-10 12:55:00,61.02,61.03,60.97,61.02,14390.0,55.6693,55.6784,55.6237,55.6693,14390.0
2023-05-10 13:00:00,61.02,61.04,60.94,60.95,20945.0,55.6693,55.6876,55.5963,55.6054,20945.0
2023-05-10 13:05:00,60.96,61.0,60.92,60.93,15216.0,55.6146,55.6511,55.5781,55.5872,15216.0
2023-05-10 13:10:00,60.93,60.97,60.89,60.89,19263.0,55.5872,55.6237,55.5507,55.5507,19263.0
2023-05-10 13:15:00,60.88,60.93,60.86,60.92,10342.0,55.5416,55.5872,55.5233,55.5781,10342.0
2023-05-10 13:20:00,60.92,60.92,60.79,60.8,14171.0,55.5781,55.5781,55.4595,55.4686,14171.0
2023-05-10 13:25:00,60.79,60.79,60.68,60.69,24162.0,55.4595,55.4595,55.3591,55.3682,24162.0
2023-05-10 13:30:00,60.69,60.76,60.67,60.74,19824.0,55.3682,55.4321,55.35,55.4139,19824.0
2023-05-10 13:35:00,60.75,60.79,60.63,60.64,31580.0,55.423,55.4595,55.3135,55.3226,31580.0
2023-05-10 13:40:00,60.64,60.76,60.64,60.76,17698.0,55.3226,55.4321,55.3226,55.4321,17698.0
2023-05-10 13:45:00,60.75,60.75,60.72,60.73,18551.0,55.423,55.423,55.3956,55.4047,18551.0
2023-05-10 13:50:00,60.73,60.81,60.71,60.79,16192.0,55.4047,55.4777,55.3865,55.4595,16192.0
2023-05-10 13:55:00,60.79,60.86,60.78,60.82,17875.0,55.4595,55.5233,55.4504,55.4868,17875.0
2023-05-10 14:00:00,60.83,60.89,60.82,60.88,20385.0,55.496,55.5507,55.4868,55.5416,20385.0
2023-05-10 14:05:00,60.88,60.97,60.88,60.97,22009.0,55.5416,55.6237,55.5416,55.6237,22009.0
2023-05-10 14:10:00,60.97,61.01,60.92,60.93,45771.0,55.6237,55.6602,55.5781,55.5872,45771.0
2023-05-10 14:15:00,60.92,61.0,60.92,60.98,27506.0,55.5781,55.6511,55.5781,55.6328,27506.0
2023-05-10 14:20:00,61.0,61.0,60.93,60.94,17231.0,55.6511,55.6511,55.5872,55.5963,17231.0
2023-05-10 14:25:00,60.94,61.01,60.92,61.0,23847.0,55.5963,55.6602,55.5781,55.6511,23847.0
2023-05-10 14:30:00,61.0,61.04,61.0,61.02,18650.0,55.6511,55.6876,55.6511,55.6693,18650.0
2023-05-10 14:35:00,61.03,61.06,61.01,61.06,17994.0,55.6784,55.7058,55.6602,55.7058,17994.0
2023-05-10 14:40:00,61.07,61.13,61.06,61.13,22910.0,55.7149,55.7697,55.7058,55.7697,22910.0
2023-05-10 14:45:00,61.14,61.17,61.07,61.08,31412.0,55.7788,55.8062,55.7149,55.724,31412.0
2023-05-10 14:50:00,61.08,61.1,61.05,61.07,16427.0,55.724,55.7423,55.6967,55.7149,16427.0
2023-05-10 14:55:00,61.06,61.08,61.04,61.07,16708.0,55.7058,55.724,55.6876,55.7149,16708.0
2023-05-10 15:00:00,61.06,61.07,61.04,61.05,21593.0,55.7058,55.7149,55.6876,55.6967,21593.0
2023-05-10 15:05:00,61.06,61.1,61.05,61.05,28200.0,55.7058,55.7423,55.6967,55.6967,28200.0
2023-05-10 15:10:00,61.05,61.07,61.03,61.05,31110.0,55.6967,55.7149,55.6784,55.6967,31110.0
2023-05-10 15:15:00,61.05,61.11,61.04,61.1,28435.0,55.6967,55.7514,55.6876,55.7423,28435.0
2023-05-10 15:20:00,61.1,61.15,61.09,61.12,27060.0,55.7423,55.7879,55.7332,55.7605,27060.0
2023-05-10 15:25:00,61.12,61.17,61.1,61.1,52531.0,55.7605,55.8062,55.7423,55.7423,52531.0
2023-05-10 15:30:00,61.1,61.15,61.09,61.13,36936.0,55.7423,55.7879,55.7332,55.7697,36936.0
2023-05-10 15:35:00,61.12,61.18,61.1,61.15,46996.0,55.7605,55.8153,55.7423,55.7879,46996.0
2023-05-10 15:40:00,61.16,61.19,61.15,61.18,27728.0,55.797,55.8244,55.7879,55.8153,27728.0
2023-05-10 15:45:00,61.17,61.2,61.14,61.16,43689.0,55.8062,55.8335,55.7788,55.797,43689.0
2023-05-10 15:50:00,61.16,61.16,61.03,61.07,76598.0,55.797,55.797,55.6784,55.7149,76598.0
2023-05-10 15:55:00,61.07,61.09,61.0,61.0,167967.0,55.7149,55.7332,55.6511,55.6511,167967.0
2023-05-11 09:30:00,59.85,60.07,59.71,59.88,144723.0,54.6019,54.8026,54.4742,54.6293,144723.0
2023-05-11 09:35:00,59.88,60.07,59.84,59.99,37961.0,54.6293,54.8026,54.5928,54.7296,37961.0
2023-05-11 09:40:00,60.0,60.08,59.87,59.94,53997.0,54.7387,54.8117,54.6201,54.684,53997.0
2023-05-11 09:45:00,59.94,60.0,59.73,59.82,76645.0,54.684,54.7387,54.4924,54.5745,76645.0
2023-05-11 09:50:00,59.77,59.92,59.75,59.77,84324.0,54.5289,54.6658,54.5107,54.5289,84324.0
2023-05-11 09:55:00,59.78,59.93,59.78,59.83,77363.0,54.538,54.6749,54.538,54.5837,77363.0
2023-05-11 10:00:00,59.83,59.88,59.73,59.73,113068.0,54.5837,54.6293,54.4924,54.4924,113068.0
2023-05-11 10:05:00,59.73,59.79,59.61,59.65,120018.0,54.4924,54.5472,54.3829,54.4194,120018.0
2023-05-11 10:10:00,59.66,59.69,59.52,59.66,48518.0,54.4286,54.4559,54.3008,54.4286,48518.0
2023-05-11 10:15:00,59.66,59.72,59.59,59.61,56090.0,54.4286,54.4833,54.3647,54.3829,56090.0
2023-05-11 10:20:00,59.6,59.69,59.56,59.69,40927.0,54.3738,54.4559,54.3373,54.4559,40927.0
2023-05-11 10:25:00,59.71,59.77,59.67,59.77,38054.0,54.4742,54.5289,54.4377,54.5289,38054.0
2023-05-11 10:30:00,59.76,59.83,59.69,59.79,34986.0,54.5198,54.5837,54.4559,54.5472,34986.0
2023-05-11 10:35:00,59.79,59.89,59.77,59.89,33306.0,54.5472,54.6384,54.5289,54.6384,33306.0
2023-05-11 10:40:00,59.9,60.02,59.9,59.99,35666.0,54.6475,54.757,54.6475,54.7296,35666.0
2023-05-11 10:45:00,59.99,60.14,59.96,60.07,28871.0,54.7296,54.8665,54.7023,54.8026,28871.0
2023-05-11 10:50:00,60.07,60.14,60.0,60.14,31754.0,54.8026,54.8665,54.7387,54.8665,31754.0
2023-05-11 10:55:00,60.14,60.18,60.11,60.12,16653.0,54.8665,54.903,54.8391,54.8482,16653.0
2023-05-11 11:00:00,60.12,60.28,60.09,60.25,47861.0,54.8482,54.9942,54.8209,54.9668,47861.0
2023-05-11 11:05:00,60.26,60.28,60.2,60.24,34818.0,54.976,54.9942,54.9212,54.9577,34818.0
2023-05-11 11:10:00,60.25,60.33,60.23,60.31,14756.0,54.9668,55.0398,54.9486,55.0216,14756.0
2023-05-11 11:15:00,60.31,60.33,60.26,60.27,20090.0,55.0216,55.0398,54.976,54.9851,20090.0
2023-05-11 11:20:00,60.26,60.33,60.2,60.3,36300.0,54.976,55.0398,54.9212,55.0124,36300.0
2023-05-11 11:25:00,60.3,60.31,60.22,60.25,25275.0,55.0124,55.0216,54.9395,54.9668,25275.0
2023-05-11 11:30:00,60.25,60.35,60.24,60.31,75519.0,54.9668,55.0581,54.9577,55.0216,75519.0
2023-05-11 11:35:00,60.32,60.33,60.2,60.21,31438.0,55.0307,55.0398,54.9212,54.9303,31438.0
2023-05-11 11:40:00,60.2,60.34,60.18,60.29,10580.0,54.9212,55.0489,54.903,55.0033,10580.0
2023-05-11 11:45:00,60.3,60.3,60.24,60.26,7197.0,55.0124,55.0124,54.9577,54.976,7197.0
2023-05-11 11:50:00,60.25,60.29,60.19,60.2,11966.0,54.9668,55.0033,54.9121,54.9212,11966.0
2023-05-11 11:55:00,60.19,60.19,60.12,60.15,10583.0,54.9121,54.9121,54.8482,54.8756,10583.0
2023-05-11 12:00:00,60.15,60.2,60.1,60.16,13548.0,54.8756,54.9212,54.83,54.8847,13548.0
2023-05-11 12:05:00,60.15,60.23,60.12,60.18,11303.0,54.8756,54.9486,54.8482,54.903,11303.0
2023-05-11 12:10:00,60.19,60.19,60.14,60.16,23791.0,54.9121,54.9121,54.8665,54.8847,23791.0
2023-05-11 12:15:00,60.15,60.19,60.11,60.17,29460.0,54.8756,54.9121,54.8391,54.8938,29460.0
2023-05-11 12:20:00,60.18,60.23,60.17,60.22,20918.0,54.903,54.9486,54.8938,54.9395,20918.0
2023-05-11 12:25:00,60.22,60.27,60.16,60.27,33026.0,54.9395,54.9851,54.8847,54.9851,33026.0
2023-05-11 12:30:00,60.28,60.32,60.25,60.3,13099.0,54.9942,55.0307,54.9668,55.0124,13099.0
2023-05-11 12:35:00,60.29,60.3,60.25,60.29,10555.0,55.0033,55.0124,54.9668,55.0033,10555.0
2023-05-11 12:40:00,60.29,60.29,60.22,60.23,10249.0,55.0033,55.0033,54.9395,54.9486,10249.0
2023-05-11 12:45:00,60.23,60.25,60.19,60.2,10298.0,54.9486,54.9668,54.9121,54.9212,10298.0
2023-05-11 12:50:00,60.2,60.25,60.18,60.2,12088.0,54.9212,54.9668,54.903,54.9212,12088.0
2023-05-11 12:55:00,60.21,60.29,60.21,60.29,13883.0,54.9303,55.0033,54.9303,55.0033,13883.0
2023-05-11 13:00:00,60.29,60.34,60.29,60.32,16714.0,55.0033,55.0489,55.0033,55.0307,16714.0
2023-05-11 13:05:00,60.31,60.32,60.24,60.25,16260.0,55.0216,55.0307,54.9577,54.9668,16260.0
2023-05-11 13:10:00,60.25,60.28,60.23,60.24,12307.0,54.9668,54.9942,54.9486,54.9577,12307.0
2023-05-11 13:15:00,60.25,60.35,60.25,60.35,11062.0,54.9668,55.0581,54.9668,55.0581,11062.0
2023-05-11 13:20:00,60.35,60.37,60.21,60.21,23680.0,55.0581,55.0763,54.9303,54.9303,23680.0
2023-05-11 13:25:00,60.22,60.28,60.22,60.28,26697.0,54.9395,54.9942,54.9395,54.9942,26697.0
2023-05-11 13:30:00,60.28,60.29,60.2,60.23,26753.0,54.9942,55.0033,54.9212,54.9486,26753.0
2023-05-11 13:35:00,60.23,60.32,60.22,60.32,17014.0,54.9486,55.0307,54.9395,55.0307,17014.0
2023-05-11 13:40:00,60.32,60.32,60.26,60.26,18412.0,55.0307,55.0307,54.976,54.976,18412.0
2023-05-11 13:45:00,60.23,60.25,60.12,60.12,14040.0,54.9486,54.9668,54.8482,54.8482,14040.0
2023-05-11 13:50:00,60.11,60.14,60.06,60.1,28159.0,54.8391,54.8665,54.7935,54.83,28159.0
2023-05-11 13:55:00,60.1,60.18,60.08,60.17,20537.0,54.83,54.903,54.8117,54.8938,20537.0
2023-05-11 14:00:00,60.16,60.18,60.12,60.17,11028.0,54.8847,54.903,54.8482,54.8938,11028.0
2023-05-11 14:05:00,60.14,60.19,60.14,60.15,10426.0,54.8665,54.9121,54.8665,54.8756,10426.0
2023-05-11 14:10:00,60.16,60.17,60.13,60.16,12605.0,54.8847,54.8938,54.8574,54.8847,12605.0
2023-05-11 14:15:00,60.16,60.16,60.08,60.1,11600.0,54.8847,54.8847,54.8117,54.83,11600.0
2023-05-11 14:20:00,60.09,60.13,60.05,60.11,19071.0,54.8209,54.8574,54.7844,54.8391,19071.0
2023-05-11 14:25:00,60.12,60.19,60.12,60.15,23122.0,54.8482,54.9121,54.8482,54.8756,23122.0
2023-05-11 14:30:00,60.15,60.21,60.14,60.21,12426.0,54.8756,54.9303,54.8665,54.9303,12426.0
2023-05-11 14:35:00,60.21,60.31,60.2,60.3,23654.0,54.9303,55.0216,54.9212,55.0124,23654.0
2023-05-11 14:40:00,60.3,60.37,60.25,60.34,72139.0,55.0124,55.0763,54.9668,55.0489,72139.0
2023-05-11 14:45:00,60.34,60.34,60.25,60.29,34185.0,55.0489,55.0489,54.9668,55.0033,34185.0
2023-05-11 14:50:00,60.28,60.28,60.22,60.23,4149.0,54.9942,54.9942,54.9395,54.9486,4149.0
2023-05-11 14:55:00,60.24,60.29,60.23,60.27,13721.0,54.9577,55.0033,54.9486,54.9851,13721.0
2023-05-11 15:00:00,60.27,60.28,60.23,60.25,13327.0,54.9851,54.9942,54.9486,54.9668,13327.0
2023-05-11 15:05:00,60.24,60.29,60.22,60.29,22590.0,54.9577,55.0033,54.9395,55.0033,22590.0
2023-05-11 15:10:00,60.29,60.3,60.25,60.26,7563.0,55.0033,55.0124,54.9668,54.976,7563.0
2023-05-11 15:15:00,60.26,60.26,60.2,60.21,20067.0,54.976,54.976,54.9212,54.9303,20067.0
2023-05-11 15:20:00,60.2,60.36,60.19,60.35,32083.0,54.9212,55.0672,54.9121,55.0581,32083.0
2023-05-11 15:25:00,60.33,60.39,60.32,60.33,26242.0,55.0398,55.0946,55.0307,55.0398,26242.0
2023-05-11 15:30:00,60.31,60.32,60.26,60.3,26244.0,55.0216,55.0307,54.976,55.0124,26244.0
2023-05-11 15:35:00,60.3,60.31,60.27,60.3,23071.0,55.0124,55.0216,54.9851,55.0124,23071.0
2023-05-11 15:40:00,60.3,60.3,60.24,60.28,39578.0,55.0124,55.0124,54.9577,54.9942,39578.0
2023-05-11 15:45:00,60.28,60.31,60.24,60.3,31336.0,54.9942,55.0216,54.9577,55.0124,31336.0
2023-05-11 15:50:00,60.3,60.31,60.24,60.3,76388.0,55.0124,55.0216,54.9577,55.0124,76388.0
2023-05-11 15:55:00,60.3,60.42,60.3,60.35,213379.0,55.0124,55.1219,55.0124,55.0581,213379.0
2023-05-12 09:30:00,60.76,60.98,60.75,60.96,117467.0,55.4321,55.6328,55.423,55.6146,117467.0
2023-05-12 09:35:00,60.98,61.07,60.87,60.88,81021.0,55.6328,55.7149,55.5325,55.5416,81021.0
2023-05-12 09:40:00,60.87,61.05,60.82,61.04,111418.0,55.5325,55.6967,55.4868,55.6876,111418.0
2023-05-12 09:45:00,61.06,61.06,60.74,60.77,40369.0,55.7058,55.7058,55.4139,55.4412,40369.0
2023-05-12 09:50:00,60.77,60.93,60.73,60.88,84652.0,55.4412,55.5872,55.4047,55.5416,84652.0
2023-05-12 09:55:00,60.88,60.94,60.85,60.87,39262.0,55.5416,55.5963,55.5142,55.5325,39262.0
2023-05-12 10:00:00,60.84,61.0,60.78,60.9,75524.0,55.5051,55.6511,55.4504,55.5598,75524.0
2023-05-12 10:05:00,60.91,60.96,60.85,60.94,35661.0,55.569,55.6146,55.5142,55.5963,35661.0
2023-05-12 10:10:00,60.94,61.04,60.91,61.01,41626.0,55.5963,55.6876,55.569,55.6602,41626.0
2023-05-12 10:15:00,61.0,61.0,60.9,60.98,27532.0,55.6511,55.6511,55.5598,55.6328,27532.0
2023-05-12 10:20:00,60.98,61.0,60.83,60.86,34716.0,55.6328,55.6511,55.496,55.5233,34716.0
2023-05-12 10:25:00,60.87,60.9,60.78,60.8,21272.0,55.5325,55.5598,55.4504,55.4686,21272.0
2023-05-12 10:30:00,60.8,60.81,60.74,60.78,27837.0,55.4686,55.4777,55.4139,55.4504,27837.0
2023-05-12 10:35:00,60.77,60.79,60.65,60.71,25419.0,55.4412,55.4595,55.3318,55.3865,25419.0
2023-05-12 10:40:00,60.7,60.76,60.68,60.76,38467.0,55.3774,55.4321,55.3591,55.4321,38467.0
2023-05-12 10:45:00,60.76,60.77,60.67,60.71,28744.0,55.4321,55.4412,55.35,55.3865,28744.0
2023-05-12 10:50:00,60.72,60.72,60.59,60.66,45055.0,55.3956,55.3956,55.277,55.3409,45055.0
2023-05-12 10:55:00,60.67,60.78,60.66,60.77,47764.0,55.35,55.4504,55.3409,55.4412,47764.0
2023-05-12 11:00:00,60.77,60.83,60.67,60.73,43699.0,55.4412,55.496,55.35,55.4047,43699.0
2023-05-12 11:05:00,60.72,60.81,60.71,60.74,14973.0,55.3956,55.4777,55.3865,55.4139,14973.0
2023-05-12 11:10:00,60.73,60.74,60.6,60.67,46042.0,55.4047,55.4139,55.2861,55.35,46042.0
2023-05-12 11:15:00,60.67,60.73,60.61,60.68,43101.0,55.35,55.4047,55.2953,55.3591,43101.0
2023-05-12 11:20:00,60.68,60.76,60.67,60.72,27925.0,55.3591,55.4321,55.35,55.3956,27925.0
2023-05-12 11:25:00,60.71,60.71,60.59,60.6,24953.0,55.3865,55.3865,55.277,55.2861,24953.0
2023-05-12 11:30:00,60.6,60.6,60.51,60.53,71710.0,55.2861,55.2861,55.204,55.2223,71710.0
2023-05-12 11:35:00,60.54,60.6,60.49,60.5,26438.0,55.2314,55.2861,55.1858,55.1949,26438.0
2023-05-12 11:40:00,60.49,60.59,60.46,60.58,23758.0,55.1858,55.277,55.1584,55.2679,23758.0
2023-05-12 11:45:00,60.57,60.57,60.46,60.48,13841.0,55.2588,55.2588,55.1584,55.1767,13841.0
2023-05-12 11:50:00,60.47,60.49,60.42,60.42,16728.0,55.1675,55.1858,55.1219,55.1219,16728.0
2023-05-12 11:55:00,60.43,60.47,60.38,60.45,14932.0,55.131,55.1675,55.0854,55.1493,14932.0
2023-05-12 12:00:00,60.46,60.52,60.39,60.45,35922.0,55.1584,55.2132,55.0946,55.1493,35922.0
2023-05-12 12:05:00,60.45,60.46,60.4,60.45,18125.0,55.1493,55.1584,55.1037,55.1493,18125.0
2023-05-12 12:10:00,60.45,60.46,60.38,60.38,23524.0,55.1493,55.1584,55.0854,55.0854,23524.0
2023-05-12 12:15:00,60.4,60.43,60.35,60.38,20092.0,55.1037,55.131,55.0581,55.0854,20092.0
2023-05-12 12:20:00,60.39,60.41,60.34,60.36,19387.0,55.0946,55.1128,55.0489,55.0672,19387.0
2023-05-12 12:25:00,60.35,60.39,60.32,60.37,18032.0,55.0581,55.0946,55.0307,55.0763,18032.0
2023-05-12 12:30:00,60.37,60.41,60.36,60.4,17250.0,55.0763,55.1128,55.0672,55.1037,17250.0
2023-05-12 12:35:00,60.4,60.45,60.4,60.44,15255.0,55.1037,55.1493,55.1037,55.1402,15255.0
2023-05-12 12:40:00,60.44,60.44,60.31,60.32,15561.0,55.1402,55.1402,55.0216,55.0307,15561.0
2023-05-12 12:45:00,60.31,60.35,60.3,60.33,13993.0,55.0216,55.0581,55.0124,55.0398,13993.0
2023-05-12 12:50:00,60.33,60.36,60.32,60.32,12796.0,55.0398,55.0672,55.0307,55.0307,12796.0
2023-05-12 12:55:00,60.32,60.33,60.28,60.32,9040.0,55.0307,55.0398,54.9942,55.0307,9040.0
2023-05-12 13:00:00,60.31,60.31,60.24,60.26,24974.0,55.0216,55.0216,54.9577,54.976,24974.0
2023-05-12 13:05:00,60.28,60.31,60.27,60.29,8334.0,54.9942,55.0216,54.9851,55.0033,8334.0
2023-05-12 13:10:00,60.28,60.31,60.26,60.26,13301.0,54.9942,55.0216,54.976,54.976,13301.0
2023-05-12 13:15:00,60.26,60.32,60.24,60.32,7806.0,54.976,55.0307,54.9577,55.0307,7806.0
2023-05-12 13:20:00,60.32,60.43,60.32,60.43,15530.0,55.0307,55.131,55.0307,55.131,15530.0
2023-05-12 13:25:00,60.43,60.44,60.36,60.39,19299.0,55.131,55.1402,55.0672,55.0946,19299.0
2023-05-12 13:30:00,60.38,60.4,60.31,60.35,24122.0,55.0854,55.1037,55.0216,55.0581,24122.0
2023-05-12 13:35:00,60.35,60.39,60.31,60.34,17388.0,55.0581,55.0946,55.0216,55.0489,17388.0
2023-05-12 13:40:00,60.34,60.36,60.32,60.33,18458.0,55.0489,55.0672,55.0307,55.0398,18458.0
2023-05-12 13:45:00,60.34,60.34,60.27,60.29,11789.0,55.0489,55.0489,54.9851,55.0033,11789.0
2023-05-12 13:50:00,60.29,60.31,60.23,60.24,19595.0,55.0033,55.0216,54.9486,54.9577,19595.0
2023-05-12 13:55:00,60.24,60.25,60.21,60.23,9125.0,54.9577,54.9668,54.9303,54.9486,9125.0
2023-05-12 14:00:00,60.22,60.24,60.18,60.2,12468.0,54.9395,54.9577,54.903,54.9212,12468.0
2023-05-12 14:05:00,60.21,60.23,60.16,60.18,13580.0,54.9303,54.9486,54.8847,54.903,13580.0
2023-05-12 14:10:00,60.18,60.23,60.15,60.18,23611.0,54.903,54.9486,54.8756,54.903,23611.0
2023-05-12 14:15:00,60.17,60.2,60.15,60.18,16710.0,54.8938,54.9212,54.8756,54.903,16710.0
2023-05-12 14:20:00,60.17,60.29,60.14,60.29,28666.0,54.8938,55.0033,54.8665,55.0033,28666.0
2023-05-12 14:25:00,60.29,60.31,60.25,60.28,27506.0,55.0033,55.0216,54.9668,54.9942,27506.0
2023-05-12 14:30:00,60.28,60.31,60.24,60.28,17959.0,54.9942,55.0216,54.9577,54.9942,17959.0
2023-05-12 14:35:00,60.28,60.32,60.26,60.28,27886.0,54.9942,55.0307,54.976,54.9942,27886.0
2023-05-12 14:40:00,60.27,60.32,60.22,60.28,17094.0,54.9851,55.0307,54.9395,54.9942,17094.0
2023-05-12 14:45:00,60.29,60.32,60.27,60.3,22768.0,55.0033,55.0307,54.9851,55.0124,22768.0
2023-05-12 14:50:00,60.3,60.36,60.3,60.34,30727.0,55.0124,55.0672,55.0124,55.0489,30727.0
2023-05-12 14:55:00,60.33,60.33,60.26,60.32,19569.0,55.0398,55.0398,54.976,55.0307,19569.0
2023-05-12 15:00:00,60.3,60.32,60.24,60.28,37710.0,55.0124,55.0307,54.9577,54.9942,37710.0
2023-05-12 15:05:00,60.29,60.33,60.27,60.32,11969.0,55.0033,55.0398,54.9851,55.0307,11969.0
2023-05-12 15:10:00,60.32,60.34,60.24,60.25,8616.0,55.0307,55.0489,54.9577,54.9668,8616.0
2023-05-12 15:15:00,60.25,60.3,60.24,60.3,32370.0,54.9668,55.0124,54.9577,55.0124,32370.0
2023-05-12 15:20:00,60.3,60.31,60.27,60.28,14811.0,55.0124,55.0216,54.9851,54.9942,14811.0
2023-05-12 15:25:00,60.27,60.3,60.24,60.25,55882.0,54.9851,55.0124,54.9577,54.9668,55882.0
2023-05-12 15:30:00,60.26,60.28,60.23,60.26,28273.0,54.976,54.9942,54.9486,54.976,28273.0
2023-05-12 15:35:00,60.27,60.32,60.25,60.28,43614.0,54.9851,55.0307,54.9668,54.9942,43614.0
2023-05-12 15:40:00,60.29,60.29,60.22,60.24,25517.0,55.0033,55.0033,54.9395,54.9577,25517.0
2023-05-12 15:45:00,60.25,60.27,60.22,60.26,46678.0,54.9668,54.9851,54.9395,54.976,46678.0
2023-05-12 15:50:00,60.24,60.32,60.21,60.3,83897.0,54.9577,55.0307,54.9303,55.0124,83897.0
2023-05-12 15:55:00,60.3,60.39,60.3,60.36,116093.0,55.0124,55.0946,55.0124,55.0672,116093.0
2023-05-15 09:30:00,60.58,60.66,60.44,60.44,121272.0,55.2679,55.3409,55.1402,55.1402,121272.0
2023-05-15 09:35:00,60.46,60.57,60.44,60.55,38931.0,55.1584,55.2588,55.1402,55.2405,38931.0
2023-05-15 09:40:00,60.55,60.62,60.45,60.47,77583.0,55.2405,55.3044,55.1493,55.1675,77583.0
2023-05-15 09:45:00,60.45,60.5,60.4,60.44,60175.0,55.1493,55.1949,55.1037,55.1402,60175.0
2023-05-15 09:50:00,60.45,60.62,60.43,60.57,37317.0,55.1493,55.3044,55.131,55.2588,37317.0
2023-05-15 09:55:00,60.57,60.66,60.57,60.63,32086.0,55.2588,55.3409,55.2588,55.3135,32086.0
2023-05-15 10:00:00,60.62,60.69,60.52,60.58,45370.0,55.3044,55.3682,55.2132,55.2679,45370.0
2023-05-15 10:05:00,60.58,60.63,60.47,60.48,33824.0,55.2679,55.3135,55.1675,55.1767,33824.0
2023-05-15 10:10:00,60.48,60.53,60.45,60.48,24664.0,55.1767,55.2223,55.1493,55.1767,24664.0
2023-05-15 10:15:00,60.48,60.51,60.42,60.45,24051.0,55.1767,55.204,55.1219,55.1493,24051.0
2023-05-15 10:20:00,60.46,60.58,60.46,60.55,43760.0,55.1584,55.2679,55.1584,55.2405,43760.0
2023-05-15 10:25:00,60.56,60.67,60.53,60.64,16059.0,55.2496,55.35,55.2223,55.3226,16059.0
2023-05-15 10:30:00,60.63,60.74,60.62,60.73,49719.0,55.3135,55.4139,55.3044,55.4047,49719.0
2023-05-15 10:35:00,60.71,60.77,60.68,60.75,40521.0,55.3865,55.4412,55.3591,55.423,40521.0
2023-05-15 10:40:00,60.76,60.85,60.76,60.84,28726.0,55.4321,55.5142,55.4321,55.5051,28726.0
2023-05-15 10:45:00,60.85,60.88,60.84,60.88,54518.0,55.5142,55.5416,55.5051,55.5416,54518.0
2023-05-15 10:50:00,60.88,60.91,60.8,60.83,26501.0,55.5416,55.569,55.4686,55.496,26501.0
2023-05-15 10:55:00,60.8,60.86,60.78,60.81,29920.0,55.4686,55.5233,55.4504,55.4777,29920.0
2023-05-15 11:00:00,60.81,60.85,60.79,60.81,17255.0,55.4777,55.5142,55.4595,55.4777,17255.0
2023-05-15 11:05:00,60.82,60.86,60.81,60.82,17588.0,55.4868,55.5233,55.4777,55.4868,17588.0
2023-05-15 11:10:00,60.82,60.85,60.81,60.83,27449.0,55.4868,55.5142,55.4777,55.496,27449.0
2023-05-15 11:15:00,60.82,60.84,60.79,60.8,19329.0,55.4868,55.5051,55.4595,55.4686,19329.0
2023-05-15 11:20:00,60.81,60.83,60.76,60.83,19222.0,55.4777,55.496,55.4321,55.496,19222.0
2023-05-15 11:25:00,60.85,60.91,60.84,60.85,25044.0,55.5142,55.569,55.5051,55.5142,25044.0
2023-05-15 11:30:00,60.84,60.88,60.82,60.86,46487.0,55.5051,55.5416,55.4868,55.5233,46487.0
2023-05-15 11:35:00,60.86,60.86,60.81,60.84,25730.0,55.5233,55.5233,55.4777,55.5051,25730.0
2023-05-15 11:40:00,60.81,60.83,60.72,60.78,14899.0,55.4777,55.496,55.3956,55.4504,14899.0
2023-05-15 11:45:00,60.77,60.87,60.75,60.86,14792.0,55.4412,55.5325,55.423,55.5233,14792.0
2023-05-15 11:50:00,60.86,60.88,60.83,60.84,27401.0,55.5233,55.5416,55.496,55.5051,27401.0
2023-05-15 11:55:00,60.85,60.86,60.78,60.8,7250.0,55.5142,55.5233,55.4504,55.4686,7250.0
2023-05-15 12:00:00,60.79,60.8,60.72,60.74,20732.0,55.4595,55.4686,55.3956,55.4139,20732.0
2023-05-15 12:05:00,60.74,60.78,60.73,60.75,12433.0,55.4139,55.4504,55.4047,55.423,12433.0
2023-05-15 12:10:00,60.74,60.8,60.73,60.78,18718.0,55.4139,55.4686,55.4047,55.4504,18718.0
2023-05-15 12:15:00,60.78,60.85,60.76,60.85,15109.0,55.4504,55.5142,55.4321,55.5142,15109.0
2023-05-15 12:20:00,60.86,60.9,60.85,60.88,14663.0,55.5233,55.5598,55.5142,55.5416,14663.0
2023-05-15 12:25:00,60.89,60.97,60.88,60.95,14694.0,55.5507,55.6237,55.5416,55.6054,14694.0
2023-05-15 12:30:00,60.95,61.07,60.93,61.05,30973.0,55.6054,55.7149,55.5872,55.6967,30973.0
2023-05-15 12:35:00,61.05,61.1,61.0,61.09,17795.0,55.6967,55.7423,55.6511,55.7332,17795.0
2023-05-15 12:40:00,61.09,61.1,61.04,61.05,20716.0,55.7332,55.7423,55.6876,55.6967,20716.0
2023-05-15 12:45:00,61.07,61.1,61.05,61.08,18875.0,55.7149,55.7423,55.6967,55.724,18875.0
2023-05-15 12:50:00,61.09,61.13,61.08,61.13,6922.0,55.7332,55.7697,55.724,55.7697,6922.0
2023-05-15 12:55:00,61.14,61.15,61.12,61.12,11815.0,55.7788,55.7879,55.7605,55.7605,11815.0
2023-05-15 13:00:00,61.11,61.12,61.04,61.07,10111.0,55.7514,55.7605,55.6876,55.7149,10111.0
2023-05-15 13:05:00,61.06,61.08,61.03,61.04,12068.0,55.7058,55.724,55.6784,55.6876,12068.0
2023-05-15 13:10:00,61.03,61.1,61.02,61.08,10726.0,55.6784,55.7423,55.6693,55.724,10726.0
2023-05-15 13:15:00,61.08,61.1,61.06,61.1,8435.0,55.724,55.7423,55.7058,55.7423,8435.0
2023-05-15 13:20:00,61.09,61.09,61.0,61.02,13095.0,55.7332,55.7332,55.6511,55.6693,13095.0
2023-05-15 13:25:00,61.02,61.03,60.94,60.94,17171.0,55.6693,55.6784,55.5963,55.5963,17171.0
2023-05-15 13:30:00,60.95,60.97,60.92,60.94,13196.0,55.6054,55.6237,55.5781,55.5963,13196.0
2023-05-15 13:35:00,60.93,60.95,60.92,60.94,12803.0,55.5872,55.6054,55.5781,55.5963,12803.0
2023-05-15 13:40:00,60.94,60.94,60.82,60.83,14490.0,55.5963,55.5963,55.4868,55.496,14490.0
2023-05-15 13:45:00,60.84,60.87,60.82,60.87,35990.0,55.5051,55.5325,55.4868,55.5325,35990.0
2023-05-15 13:50:00,60.87,60.91,60.85,60.9,4300.0,55.5325,55.569,55.5142,55.5598,4300.0
2023-05-15 13:55:00,60.89,60.93,60.88,60.9,13547.0,55.5507,55.5872,55.5416,55.5598,13547.0
2023-05-15 14:00:00,60.91,60.92,60.84,60.85,13912.0,55.569,55.5781,55.5051,55.5142,13912.0
2023-05-15 14:05:00,60.85,60.95,60.85,60.95,29824.0,55.5142,55.6054,55.5142,55.6054,29824.0
2023-05-15 14:10:00,60.95,60.97,60.94,60.95,16826.0,55.6054,55.6237,55.5963,55.6054,16826.0
2023-05-15 14:15:00,60.95,60.99,60.92,60.98,23258.0,55.6054,55.6419,55.5781,55.6328,23258.0
2023-05-15 14:20:00,60.99,60.99,60.93,60.93,12135.0,55.6419,55.6419,55.5872,55.5872,12135.0
2023-05-15 14:25:00,60.93,60.94,60.91,60.92,16881.0,55.5872,55.5963,55.569,55.5781,16881.0
2023-05-15 14:30:00,60.93,60.97,60.93,60.95,13956.0,55.5872,55.6237,55.5872,55.6054,13956.0
2023-05-15 14:35:00,60.96,60.98,60.93,60.94,13218.0,55.6146,55.6328,55.5872,55.5963,13218.0
2023-05-15 14:40:00,60.94,60.97,60.93,60.97,11438.0,55.5963,55.6237,55.5872,55.6237,11438.0
2023-05-15 14:45:00,60.97,60.99,60.94,60.94,16370.0,55.6237,55.6419,55.5963,55.5963,16370.0
2023-05-15 14:50:00,60.94,60.96,60.92,60.94,13949.0,55.5963,55.6146,55.5781,55.5963,13949.0
2023-05-15 14:55:00,60.95,60.96,60.91,60.92,14146.0,55.6054,55.6146,55.569,55.5781,14146.0
2023-05-15 15:00:00,60.92,60.97,60.92,60.97,21236.0,55.5781,55.6237,55.5781,55.6237,21236.0
2023-05-15 15:05:00,60.95,60.96,60.9,60.91,16327.0,55.6054,55.6146,55.5598,55.569,16327.0
2023-05-15 15:10:00,60.92,60.96,60.91,60.93,16054.0,55.5781,55.6146,55.569,55.5872,16054.0
2023-05-15 15:15:00,60.92,60.93,60.87,60.9,18499.0,55.5781,55.5872,55.5325,55.5598,18499.0
2023-05-15 15:20:00,60.89,60.91,60.87,60.89,33459.0,55.5507,55.569,55.5325,55.5507,33459.0
2023-05-15 15:25:00,60.88,60.92,60.87,60.91,19758.0,55.5416,55.5781,55.5325,55.569,19758.0
2023-05-15 15:30:00,60.89,60.96,60.89,60.95,27257.0,55.5507,55.6146,55.5507,55.6054,27257.0
2023-05-15 15:35:00,60.95,60.95,60.9,60.9,17225.0,55.6054,55.6054,55.5598,55.5598,17225.0
2023-05-15 15:40:00,60.91,60.91,60.86,60.86,19254.0,55.569,55.569,55.5233,55.5233,19254.0
2023-05-15 15:45:00,60.86,60.9,60.86,60.87,38637.0,55.5233,55.5598,55.5233,55.5325,38637.0
2023-05-15 15:50:00,60.87,60.94,60.85,60.87,97280.0,55.5325,55.5963,55.5142,55.5325,97280.0
2023-05-15 15:55:00,60.87,60.93,60.83,60.93,125736.0,55.5325,55.5872,55.496,55.5872,125736.0
2023-05-16 09:30:00,60.34,60.67,60.32,60.65,179420.0,55.0489,55.35,55.0307,55.3318,179420.0
2023-05-16 09:35:00,60.65,60.7,60.5,60.53,52306.0,55.3318,55.3774,55.1949,55.2223,52306.0
2023-05-16 09:40:00,60.55,60.71,60.53,60.68,42500.0,55.2405,55.3865,55.2223,55.3591,42500.0
2023-05-16 09:45:00,60.7,60.73,60.56,60.56,55842.0,55.3774,55.4047,55.2496,55.2496,55842.0
2023-05-16 09:50:00,60.59,60.59,60.37,60.38,62415.0,55.277,55.277,55.0763,55.0854,62415.0
2023-05-16 09:55:00,60.38,60.38,60.29,60.3,57239.0,55.0854,55.0854,55.0033,55.0124,57239.0
2023-05-16 10:00:00,60.3,60.36,60.24,60.32,112657.0,55.0124,55.0672,54.9577,55.0307,112657.0
2023-05-16 10:05:00,60.33,60.41,60.26,60.26,71900.0,55.0398,55.1128,54.976,54.976,71900.0
2023-05-16 10:10:00,60.27,60.29,60.14,60.17,87150.0,54.9851,55.0033,54.8665,54.8938,87150.0
2023-05-16 10:15:00,60.16,60.28,60.15,60.18,37396.0,54.8847,54.9942,54.8756,54.903,37396.0
2023-05-16 10:20:00,60.2,60.3,60.17,60.2,43386.0,54.9212,55.0124,54.8938,54.9212,43386.0
2023-05-16 10:25:00,60.2,60.3,60.16,60.3,48094.0,54.9212,55.0124,54.8847,55.0124,48094.0
2023-05-16 10:30:00,60.29,60.33,60.23,60.24,77138.0,55.0033,55.0398,54.9486,54.9577,77138.0
2023-05-16 10:35:00,60.23,60.24,60.09,60.18,60072.0,54.9486,54.9577,54.8209,54.903,60072.0
2023-05-16 10:40:00,60.19,60.2,60.14,60.18,33696.0,54.9121,54.9212,54.8665,54.903,33696.0
2023-05-16 10:45:00,60.18,60.22,60.15,60.17,30505.0,54.903,54.9395,54.8756,54.8938,30505.0
2023-05-16 10:50:00,60.17,60.2,60.1,60.13,28427.0,54.8938,54.9212,54.83,54.8574,28427.0
2023-05-16 10:55:00,60.13,60.14,60.03,60.09,35258.0,54.8574,54.8665,54.7661,54.8209,35258.0
2023-05-16 11:00:00,60.11,60.19,60.09,60.17,42735.0,54.8391,54.9121,54.8209,54.8938,42735.0
2023-05-16 11:05:00,60.16,60.2,60.11,60.12,37737.0,54.8847,54.9212,54.8391,54.8482,37737.0
2023-05-16 11:10:00,60.12,60.25,60.11,60.12,88622.0,54.8482,54.9668,54.8391,54.8482,88622.0
2023-05-16 11:15:00,60.13,60.17,60.1,60.14,45737.0,54.8574,54.8938,54.83,54.8665,45737.0
2023-05-16 11:20:00,60.15,60.16,60.05,60.14,44222.0,54.8756,54.8847,54.7844,54.8665,44222.0
2023-05-16 11:25:00,60.17,60.22,60.16,60.21,37526.0,54.8938,54.9395,54.8847,54.9303,37526.0
2023-05-16 11:30:00,60.23,60.23,60.15,60.17,81716.0,54.9486,54.9486,54.8756,54.8938,81716.0
2023-05-16 11:35:00,60.17,60.18,60.02,60.07,40544.0,54.8938,54.903,54.757,54.8026,40544.0
2023-05-16 11:40:00,60.06,60.16,60.04,60.14,21642.0,54.7935,54.8847,54.7752,54.8665,21642.0
2023-05-16 11:45:00,60.15,60.15,60.08,60.14,17388.0,54.8756,54.8756,54.8117,54.8665,17388.0
2023-05-16 11:50:00,60.14,60.16,60.09,60.11,20229.0,54.8665,54.8847,54.8209,54.8391,20229.0
2023-05-16 11:55:00,60.12,60.16,60.07,60.16,17615.0,54.8482,54.8847,54.8026,54.8847,17615.0
2023-05-16 12:00:00,60.16,60.2,60.15,60.2,34051.0,54.8847,54.9212,54.8756,54.9212,34051.0
2023-05-16 12:05:00,60.2,60.22,60.14,60.22,23555.0,54.9212,54.9395,54.8665,54.9395,23555.0
2023-05-16 12:10:00,60.22,60.29,60.21,60.21,13271.0,54.9395,55.0033,54.9303,54.9303,13271.0
2023-05-16 12:15:00,60.21,60.26,60.18,60.23,16388.0,54.9303,54.976,54.903,54.9486,16388.0
2023-05-16 12:20:00,60.23,60.23,60.12,60.14,14300.0,54.9486,54.9486,54.8482,54.8665,14300.0
2023-05-16 12:25:00,60.13,60.16,60.09,60.14,19290.0,54.8574,54.8847,54.8209,54.8665,19290.0
2023-05-16 12:30:00,60.14,60.19,60.13,60.16,28438.0,54.8665,54.9121,54.8574,54.8847,28438.0
2023-05-16 12:35:00,60.16,60.2,60.15,60.19,16958.0,54.8847,54.9212,54.8756,54.9121,16958.0
2023-05-16 12:40:00,60.2,60.23,60.17,60.18,18103.0,54.9212,54.9486,54.8938,54.903,18103.0
2023-05-16 12:45:00,60.17,60.17,60.1,60.16,35593.0,54.8938,54.8938,54.83,54.8847,35593.0
2023-05-16 12:50:00,60.16,60.24,60.16,60.23,7585.0,54.8847,54.9577,54.8847,54.9486,7585.0
2023-05-16 12:55:00,60.23,60.26,60.19,60.21,22716.0,54.9486,54.976,54.9121,54.9303,22716.0
2023-05-16 13:00:00,60.21,60.23,60.14,60.15,18947.0,54.9303,54.9486,54.8665,54.8756,18947.0
2023-05-16 13:05:00,60.14,60.2,60.14,60.19,27159.0,54.8665,54.9212,54.8665,54.9121,27159.0
2023-05-16 13:10:00,60.18,60.2,60.16,60.19,10854.0,54.903,54.9212,54.8847,54.9121,10854.0
2023-05-16 13:15:00,60.18,60.21,60.15,60.18,23330.0,54.903,54.9303,54.8756,54.903,23330.0
2023-05-16 13:20:00,60.18,60.18,60.11,60.15,27285.0,54.903,54.903,54.8391,54.8756,27285.0
2023-05-16 13:25:00,60.16,60.2,60.16,60.2,18259.0,54.8847,54.9212,54.8847,54.9212,18259.0
2023-05-16 13:30:00,60.2,60.21,60.15,60.16,14334.0,54.9212,54.9303,54.8756,54.8847,14334.0
2023-05-16 13:35:00,60.14,60.17,60.12,60.14,23704.0,54.8665,54.8938,54.8482,54.8665,23704.0
2023-05-16 13:40:00,60.13,60.14,60.1,60.12,27885.0,54.8574,54.8665,54.83,54.8482,27885.0
2023-05-16 13:45:00,60.13,60.17,60.12,60.16,10824.0,54.8574,54.8938,54.8482,54.8847,10824.0
2023-05-16 13:50:00,60.16,60.17,60.13,60.15,10693.0,54.8847,54.8938,54.8574,54.8756,10693.0
2023-05-16 13:55:00,60.15,60.15,60.12,60.12,9311.0,54.8756,54.8756,54.8482,54.8482,9311.0
2023-05-16 14:00:00,60.13,60.14,60.11,60.12,21600.0,54.8574,54.8665,54.8391,54.8482,21600.0
2023-05-16 14:05:00,60.12,60.19,60.12,60.18,36337.0,54.8482,54.9121,54.8482,54.903,36337.0
2023-05-16 14:10:00,60.17,60.17,60.11,60.11,17439.0,54.8938,54.8938,54.8391,54.8391,17439.0
2023-05-16 14:15:00,60.11,60.15,60.1,60.12,34686.0,54.8391,54.8756,54.83,54.8482,34686.0
2023-05-16 14:20:00,60.12,60.14,60.04,60.05,87149.0,54.8482,54.8665,54.7752,54.7844,87149.0
2023-05-16 14:25:00,60.04,60.12,60.03,60.1,22511.0,54.7752,54.8482,54.7661,54.83,22511.0
2023-05-16 14:30:00,60.09,60.09,60.03,60.05,18976.0,54.8209,54.8209,54.7661,54.7844,18976.0
2023-05-16 14:35:00,60.05,60.08,60.04,60.08,11315.0,54.7844,54.8117,54.7752,54.8117,11315.0
2023-05-16 14:40:00,60.07,60.08,60.05,60.05,14937.0,54.8026,54.8117,54.7844,54.7844,14937.0
2023-05-16 14:45:00,60.05,60.06,60.01,60.03,20356.0,54.7844,54.7935,54.7479,54.7661,20356.0
2023-05-16 14:50:00,60.03,60.07,60.02,60.06,23156.0,54.7661,54.8026,54.757,54.7935,23156.0
2023-05-16 14:55:00,60.07,60.08,60.01,60.03,28939.0,54.8026,54.8117,54.7479,54.7661,28939.0
2023-05-16 15:00:00,60.04,60.06,60.02,60.04,14596.0,54.7752,54.7935,54.757,54.7752,14596.0
2023-05-16 15:05:00,60.04,60.05,60.01,60.03,25375.0,54.7752,54.7844,54.7479,54.7661,25375.0
2023-05-16 15:10:00,60.02,60.02,59.98,60.0,29115.0,54.757,54.757,54.7205,54.7387,29115.0
2023-05-16 15:15:00,60.0,60.02,59.98,60.02,23069.0,54.7387,54.757,54.7205,54.757,23069.0
2023-05-16 15:20:00,60.01,60.03,59.98,60.03,33368.0,54.7479,54.7661,54.7205,54.7661,33368.0
2023-05-16 15:25:00,60.03,60.06,60.02,60.06,23982.0,54.7661,54.7935,54.757,54.7935,23982.0
2023-05-16 15:30:00,60.05,60.07,60.02,60.03,25955.0,54.7844,54.8026,54.757,54.7661,25955.0
2023-05-16 15:35:00,60.03,60.03,59.99,60.02,48146.0,54.7661,54.7661,54.7296,54.757,48146.0
2023-05-16 15:40:00,60.0,60.03,59.95,59.98,39099.0,54.7387,54.7661,54.6931,54.7205,39099.0
2023-05-16 15:45:00,59.98,60.02,59.94,59.97,70677.0,54.7205,54.757,54.684,54.7114,70677.0
2023-05-16 15:50:00,59.97,59.99,59.85,59.87,116365.0,54.7114,54.7296,54.6019,54.6201,116365.0
2023-05-16 15:55:00,59.87,59.94,59.86,59.92,140725.0,54.6201,54.684,54.611,54.6658,140725.0
2023-05-17 09:30:00,60.42,60.45,60.27,60.29,110950.0,55.1219,55.1493,54.9851,55.0033,110950.0
2023-05-17 09:35:00,60.29,60.31,60.21,60.27,27795.0,55.0033,55.0216,54.9303,54.9851,27795.0
2023-05-17 09:40:00,60.26,60.31,60.21,60.3,49602.0,54.976,55.0216,54.9303,55.0124,49602.0
2023-05-17 09:45:00,60.3,60.33,60.23,60.28,43370.0,55.0124,55.0398,54.9486,54.9942,43370.0
2023-05-17 09:50:00,60.27,60.33,60.21,60.27,42909.0,54.9851,55.0398,54.9303,54.9851,42909.0
2023-05-17 09:55:00,60.26,60.34,60.26,60.28,42782.0,54.976,55.0489,54.976,54.9942,42782.0
2023-05-17 10:00:00,60.27,60.29,60.22,60.27,37418.0,54.9851,55.0033,54.9395,54.9851,37418.0
2023-05-17 10:05:00,60.27,60.38,60.25,60.29,48541.0,54.9851,55.0854,54.9668,55.0033,48541.0
2023-05-17 10:10:00,60.3,60.31,60.21,60.24,53383.0,55.0124,55.0216,54.9303,54.9577,53383.0
2023-05-17 10:15:00,60.24,60.28,60.17,60.17,25208.0,54.9577,54.9942,54.8938,54.8938,25208.0
2023-05-17 10:20:00,60.17,60.31,60.15,60.28,35727.0,54.8938,55.0216,54.8756,54.9942,35727.0
2023-05-17 10:25:00,60.28,60.37,60.26,60.34,30813.0,54.9942,55.0763,54.976,55.0489,30813.0
2023-05-17 10:30:00,60.33,60.34,60.18,60.2,46382.0,55.0398,55.0489,54.903,54.9212,46382.0
2023-05-17 10:35:00,60.19,60.23,60.11,60.12,31285.0,54.9121,54.9486,54.8391,54.8482,31285.0
2023-05-17 10:40:00,60.11,60.19,60.09,60.15,53203.0,54.8391,54.9121,54.8209,54.8756,53203.0
2023-05-17 10:45:00,60.13,60.13,59.99,60.07,38287.0,54.8574,54.8574,54.7296,54.8026,38287.0
2023-05-17 10:50:00,60.08,60.14,60.07,60.08,39058.0,54.8117,54.8665,54.8026,54.8117,39058.0
2023-05-17 10:55:00,60.07,60.14,60.06,60.13,55551.0,54.8026,54.8665,54.7935,54.8574,55551.0
2023-05-17 11:00:00,60.13,60.14,60.03,60.09,34970.0,54.8574,54.8665,54.7661,54.8209,34970.0
2023-05-17 11:05:00,60.08,60.12,60.06,60.12,37343.0,54.8117,54.8482,54.7935,54.8482,37343.0
2023-05-17 11:10:00,60.11,60.36,60.11,60.19,184041.0,54.8391,55.0672,54.8391,54.9121,184041.0
2023-05-17 11:15:00,60.19,60.38,60.19,60.33,92159.0,54.9121,55.0854,54.9121,55.0398,92159.0
2023-05-17 11:20:00,60.33,60.33,60.2,60.27,44844.0,55.0398,55.0398,54.9212,54.9851,44844.0
2023-05-17 11:25:00,60.27,60.3,60.22,60.3,38384.0,54.9851,55.0124,54.9395,55.0124,38384.0
2023-05-17 11:30:00,60.29,60.36,60.25,60.35,101601.0,55.0033,55.0672,54.9668,55.0581,101601.0
2023-05-17 11:35:00,60.36,60.52,60.36,60.5,71189.0,55.0672,55.2132,55.0672,55.1949,71189.0
2023-05-17 11:40:00,60.51,60.56,60.42,60.46,31068.0,55.204,55.2496,55.1219,55.1584,31068.0
2023-05-17 11:45:00,60.46,60.63,60.46,60.54,67552.0,55.1584,55.3135,55.1584,55.2314,67552.0
2023-05-17 11:50:00,60.55,60.66,60.55,60.57,27521.0,55.2405,55.3409,55.2405,55.2588,27521.0
2023-05-17 11:55:00,60.56,60.61,60.5,60.61,29109.0,55.2496,55.2953,55.1949,55.2953,29109.0
2023-05-17 12:00:00,60.6,60.62,60.56,60.6,28436.0,55.2861,55.3044,55.2496,55.2861,28436.0
2023-05-17 12:05:00,60.6,60.68,60.57,60.58,27411.0,55.2861,55.3591,55.2588,55.2679,27411.0
2023-05-17 12:10:00,60.58,60.62,60.55,60.56,19108.0,55.2679,55.3044,55.2405,55.2496,19108.0
2023-05-17 12:15:00,60.56,60.57,60.49,60.57,38676.0,55.2496,55.2588,55.1858,55.2588,38676.0
2023-05-17 12:20:00,60.57,60.62,60.53,60.61,26603.0,55.2588,55.3044,55.2223,55.2953,26603.0
2023-05-17 12:25:00,60.62,60.66,60.61,60.64,21629.0,55.3044,55.3409,55.2953,55.3226,21629.0
2023-05-17 12:30:00,60.63,60.67,60.61,60.65,28499.0,55.3135,55.35,55.2953,55.3318,28499.0
2023-05-17 12:35:00,60.65,60.72,60.65,60.72,21169.0,55.3318,55.3956,55.3318,55.3956,21169.0
2023-05-17 12:40:00,60.74,60.78,60.72,60.73,12541.0,55.4139,55.4504,55.3956,55.4047,12541.0
2023-05-17 12:45:00,60.73,60.88,60.73,60.85,30898.0,55.4047,55.5416,55.4047,55.5142,30898.0
2023-05-17 12:50:00,60.85,60.85,60.8,60.84,13359.0,55.5142,55.5142,55.4686,55.5051,13359.0
2023-05-17 12:55:00,60.84,60.85,60.78,60.79,27032.0,55.5051,55.5142,55.4504,55.4595,27032.0
2023-05-17 13:00:00,60.79,60.84,60.78,60.79,17483.0,55.4595,55.5051,55.4504,55.4595,17483.0
2023-05-17 13:05:00,60.79,60.85,60.78,60.78,34745.0,55.4595,55.5142,55.4504,55.4504,34745.0
2023-05-17 13:10:00,60.79,60.8,60.74,60.76,20735.0,55.4595,55.4686,55.4139,55.4321,20735.0
2023-05-17 13:15:00,60.75,60.8,60.73,60.76,25743.0,55.423,55.4686,55.4047,55.4321,25743.0
2023-05-17 13:20:00,60.76,60.78,60.73,60.78,19654.0,55.4321,55.4504,55.4047,55.4504,19654.0
2023-05-17 13:25:00,60.78,60.85,60.78,60.84,19236.0,55.4504,55.5142,55.4504,55.5051,19236.0
2023-05-17 13:30:00,60.84,60.88,60.82,60.88,24736.0,55.5051,55.5416,55.4868,55.5416,24736.0
2023-05-17 13:35:00,60.89,60.89,60.83,60.88,22086.0,55.5507,55.5507,55.496,55.5416,22086.0
2023-05-17 13:40:00,60.89,60.95,60.88,60.95,32587.0,55.5507,55.6054,55.5416,55.6054,32587.0
2023-05-17 13:45:00,60.95,60.96,60.91,60.92,29021.0,55.6054,55.6146,55.569,55.5781,29021.0
2023-05-17 13:50:00,60.92,60.95,60.9,60.93,34809.0,55.5781,55.6054,55.5598,55.5872,34809.0
2023-05-17 13:55:00,60.93,60.95,60.88,60.95,17651.0,55.5872,55.6054,55.5416,55.6054,17651.0
2023-05-17 14:00:00,60.95,60.97,60.88,60.88,26356.0,55.6054,55.6237,55.5416,55.5416,26356.0
2023-05-17 14:05:00,60.88,60.89,60.75,60.76,19531.0,55.5416,55.5507,55.423,55.4321,19531.0
2023-05-17 14:10:00,60.77,60.87,60.77,60.84,44400.0,55.4412,55.5325,55.4412,55.5051,44400.0
2023-05-17 14:15:00,60.83,60.95,60.83,60.93,39283.0,55.496,55.6054,55.496,55.5872,39283.0
2023-05-17 14:20:00,60.94,60.94,60.84,60.86,26679.0,55.5963,55.5963,55.5051,55.5233,26679.0
2023-05-17 14:25:00,60.86,60.86,60.78,60.8,22796.0,55.5233,55.5233,55.4504,55.4686,22796.0
2023-05-17 14:30:00,60.8,60.81,60.73,60.74,18584.0,55.4686,55.4777,55.4047,55.4139,18584.0
2023-05-17 14:35:00,60.73,60.81,60.73,60.78,26806.0,55.4047,55.4777,55.4047,55.4504,26806.0
2023-05-17 14:40:00,60.79,60.79,60.73,60.77,18762.0,55.4595,55.4595,55.4047,55.4412,18762.0
2023-05-17 14:45:00,60.77,60.82,60.75,60.79,24227.0,55.4412,55.4868,55.423,55.4595,24227.0
2023-05-17 14:50:00,60.79,60.8,60.72,60.79,31512.0,55.4595,55.4686,55.3956,55.4595,31512.0
2023-05-17 14:55:00,60.78,60.78,60.7,60.72,15932.0,55.4504,55.4504,55.3774,55.3956,15932.0
2023-05-17 15:00:00,60.72,60.77,60.71,60.76,20149.0,55.3956,55.4412,55.3865,55.4321,20149.0
2023-05-17 15:05:00,60.76,60.83,60.75,60.81,27108.0,55.4321,55.496,55.423,55.4777,27108.0
2023-05-17 15:10:00,60.82,60.82,60.74,60.79,20455.0,55.4868,55.4868,55.4139,55.4595,20455.0
2023-05-17 15:15:00,60.79,60.82,60.78,60.8,31303.0,55.4595,55.4868,55.4504,55.4686,31303.0
2023-05-17 15:20:00,60.8,60.81,60.7,60.71,46007.0,55.4686,55.4777,55.3774,55.3865,46007.0
2023-05-17 15:25:00,60.71,60.77,60.69,60.77,21181.0,55.3865,55.4412,55.3682,55.4412,21181.0
2023-05-17 15:30:00,60.77,60.8,60.71,60.73,38833.0,55.4412,55.4686,55.3865,55.4047,38833.0
2023-05-17 15:35:00,60.73,60.79,60.72,60.77,41932.0,55.4047,55.4595,55.3956,55.4412,41932.0
2023-05-17 15:40:00,60.76,60.77,60.7,60.73,58877.0,55.4321,55.4412,55.3774,55.4047,58877.0
2023-05-17 15:45:00,60.73,60.81,60.71,60.79,81502.0,55.4047,55.4777,55.3865,55.4595,81502.0
2023-05-17 15:50:00,60.79,60.8,60.69,60.73,109076.0,55.4595,55.4686,55.3682,55.4047,109076.0
2023-05-17 15:55:00,60.73,60.8,60.71,60.79,172521.0,55.4047,55.4686,55.3865,55.4595,172521.0
2023-05-18 09:30:00,60.43,60.44,60.21,60.22,184811.0,55.6589,55.6681,55.4562,55.4654,184811.0
2023-05-18 09:35:00,60.21,60.33,60.16,60.29,78124.0,55.4562,55.5668,55.4102,55.5299,78124.0
2023-05-18 09:40:00,60.28,60.38,60.25,60.26,78100.0,55.5207,55.6128,55.4931,55.5023,78100.0
2023-05-18 09:45:00,60.26,60.29,60.23,60.24,52004.0,55.5023,55.5299,55.4746,55.4839,52004.0
2023-05-18 09:50:00,60.25,60.25,60.18,60.2,69470.0,55.4931,55.4931,55.4286,55.447,69470.0
2023-05-18 09:55:00,60.21,60.21,60.04,60.16,66874.0,55.4562,55.4562,55.2996,55.4102,66874.0
2023-05-18 10:00:00,60.16,60.16,59.97,59.97,71625.0,55.4102,55.4102,55.2352,55.2352,71625.0
2023-05-18 10:05:00,59.96,60.13,59.91,60.12,55682.0,55.226,55.3825,55.1799,55.3733,55682.0
2023-05-18 10:10:00,60.13,60.19,60.09,60.13,33994.0,55.3825,55.4378,55.3457,55.3825,33994.0
2023-05-18 10:15:00,60.13,60.23,60.1,60.19,44389.0,55.3825,55.4746,55.3549,55.4378,44389.0
2023-05-18 10:20:00,60.2,60.26,60.13,60.17,50644.0,55.447,55.5023,55.3825,55.4194,50644.0
2023-05-18 10:25:00,60.15,60.17,60.09,60.17,93531.0,55.401,55.4194,55.3457,55.4194,93531.0
2023-05-18 10:30:00,60.17,60.31,60.14,60.29,61368.0,55.4194,55.5483,55.3918,55.5299,61368.0
2023-05-18 10:35:00,60.29,60.32,60.24,60.29,47714.0,55.5299,55.5575,55.4839,55.5299,47714.0
2023-05-18 10:40:00,60.29,60.29,60.16,60.19,30576.0,55.5299,55.5299,55.4102,55.4378,30576.0
2023-05-18 10:45:00,60.18,60.23,60.13,60.19,29246.0,55.4286,55.4746,55.3825,55.4378,29246.0
2023-05-18 10:50:00,60.19,60.2,60.13,60.17,17568.0,55.4378,55.447,55.3825,55.4194,17568.0
2023-05-18 10:55:00,60.19,60.22,60.14,60.2,10428.0,55.4378,55.4654,55.3918,55.447,10428.0
2023-05-18 11:00:00,60.2,60.26,60.16,60.17,23452.0,55.447,55.5023,55.4102,55.4194,23452.0
2023-05-18 11:05:00,60.18,60.19,60.09,60.11,26809.0,55.4286,55.4378,55.3457,55.3641,26809.0
2023-05-18 11:10:00,60.11,60.11,60.02,60.03,33072.0,55.3641,55.3641,55.2812,55.2904,33072.0
2023-05-18 11:15:00,60.03,60.09,60.02,60.05,31706.0,55.2904,55.3457,55.2812,55.3089,31706.0
2023-05-18 11:20:00,60.06,60.08,59.99,60.05,49875.0,55.3181,55.3365,55.2536,55.3089,49875.0
2023-05-18 11:25:00,60.04,60.06,60.02,60.04,55751.0,55.2996,55.3181,55.2812,55.2996,55751.0
2023-05-18 11:30:00,60.04,60.06,59.99,60.0,85630.0,55.2996,55.3181,55.2536,55.2628,85630.0
2023-05-18 11:35:00,59.99,60.04,59.96,60.02,28988.0,55.2536,55.2996,55.226,55.2812,28988.0
2023-05-18 11:40:00,59.99,60.0,59.94,59.94,7973.0,55.2536,55.2628,55.2075,55.2075,7973.0
2023-05-18 11:45:00,59.94,60.02,59.94,59.97,25410.0,55.2075,55.2812,55.2075,55.2352,25410.0
2023-05-18 11:50:00,59.97,59.98,59.93,59.96,35191.0,55.2352,55.2444,55.1983,55.226,35191.0
2023-05-18 11:55:00,59.96,59.98,59.84,59.87,53038.0,55.226,55.2444,55.1154,55.1431,53038.0
2023-05-18 12:00:00,59.86,59.87,59.8,59.84,31282.0,55.1339,55.1431,55.0786,55.1154,31282.0
2023-05-18 12:05:00,59.84,59.85,59.77,59.8,23559.0,55.1154,55.1246,55.051,55.0786,23559.0
2023-05-18 12:10:00,59.79,59.81,59.69,59.69,28963.0,55.0694,55.0878,54.9773,54.9773,28963.0
2023-05-18 12:15:00,59.68,59.71,59.63,59.71,71899.0,54.9681,54.9957,54.922,54.9957,71899.0
2023-05-18 12:20:00,59.7,59.74,59.67,59.7,50605.0,54.9865,55.0233,54.9589,54.9865,50605.0
2023-05-18 12:25:00,59.7,59.7,59.59,59.65,52216.0,54.9865,54.9865,54.8852,54.9404,52216.0
2023-05-18 12:30:00,59.66,59.68,59.58,59.59,14387.0,54.9496,54.9681,54.876,54.8852,14387.0
2023-05-18 12:35:00,59.58,59.69,59.58,59.64,21772.0,54.876,54.9773,54.876,54.9312,21772.0
2023-05-18 12:40:00,59.64,59.71,59.61,59.7,56432.0,54.9312,54.9957,54.9036,54.9865,56432.0
2023-05-18 12:45:00,59.7,59.73,59.68,59.71,9647.0,54.9865,55.0141,54.9681,54.9957,9647.0
2023-05-18 12:50:00,59.7,59.78,59.67,59.77,17207.0,54.9865,55.0602,54.9589,55.051,17207.0
2023-05-18 12:55:00,59.76,59.77,59.7,59.77,28907.0,55.0418,55.051,54.9865,55.051,28907.0
2023-05-18 13:00:00,59.77,59.81,59.75,59.8,13407.0,55.051,55.0878,55.0325,55.0786,13407.0
2023-05-18 13:05:00,59.82,59.82,59.77,59.81,17724.0,55.097,55.097,55.051,55.0878,17724.0
2023-05-18 13:10:00,59.81,59.85,59.77,59.8,13010.0,55.0878,55.1246,55.051,55.0786,13010.0
2023-05-18 13:15:00,59.81,59.83,59.78,59.78,57294.0,55.0878,55.1062,55.0602,55.0602,57294.0
2023-05-18 13:20:00,59.77,59.84,59.76,59.8,52739.0,55.051,55.1154,55.0418,55.0786,52739.0
2023-05-18 13:25:00,59.79,59.83,59.71,59.71,61879.0,55.0694,55.1062,54.9957,54.9957,61879.0
2023-05-18 13:30:00,59.7,59.78,59.69,59.74,27718.0,54.9865,55.0602,54.9773,55.0233,27718.0
2023-05-18 13:35:00,59.73,59.78,59.69,59.7,28855.0,55.0141,55.0602,54.9773,54.9865,28855.0
2023-05-18 13:40:00,59.7,59.73,59.66,59.68,26290.0,54.9865,55.0141,54.9496,54.9681,26290.0
2023-05-18 13:45:00,59.67,59.7,59.64,59.7,17429.0,54.9589,54.9865,54.9312,54.9865,17429.0
2023-05-18 13:50:00,59.69,59.69,59.64,59.69,16708.0,54.9773,54.9773,54.9312,54.9773,16708.0
2023-05-18 13:55:00,59.68,59.74,59.63,59.72,54691.0,54.9681,55.0233,54.922,55.0049,54691.0
2023-05-18 14:00:00,59.72,59.81,59.71,59.76,25495.0,55.0049,55.0878,54.9957,55.0418,25495.0
2023-05-18 14:05:00,59.75,59.8,59.73,59.8,21126.0,55.0325,55.0786,55.0141,55.0786,21126.0
2023-05-18 14:10:00,59.79,59.79,59.74,59.78,44645.0,55.0694,55.0694,55.0233,55.0602,44645.0
2023-05-18 14:15:00,59.78,59.79,59.76,59.79,39997.0,55.0602,55.0694,55.0418,55.0694,39997.0
2023-05-18 14:20:00,59.78,59.84,59.78,59.84,20979.0,55.0602,55.1154,55.0602,55.1154,20979.0
2023-05-18 14:25:00,59.86,59.88,59.83,59.87,42823.0,55.1339,55.1523,55.1062,55.1431,42823.0
2023-05-18 14:30:00,59.86,59.9,59.86,59.88,27046.0,55.1339,55.1707,55.1339,55.1523,27046.0
2023-05-18 14:35:00,59.88,59.93,59.86,59.89,42675.0,55.1523,55.1983,55.1339,55.1615,42675.0
2023-05-18 14:40:00,59.89,59.89,59.84,59.88,19270.0,55.1615,55.1615,55.1154,55.1523,19270.0
2023-05-18 14:45:00,59.88,59.91,59.85,59.91,16268.0,55.1523,55.1799,55.1246,55.1799,16268.0
2023-05-18 14:50:00,59.91,59.91,59.87,59.91,31202.0,55.1799,55.1799,55.1431,55.1799,31202.0
2023-05-18 14:55:00,59.9,59.94,59.87,59.92,35879.0,55.1707,55.2075,55.1431,55.1891,35879.0
2023-05-18 15:00:00,59.93,59.95,59.89,59.9,37784.0,55.1983,55.2168,55.1615,55.1707,37784.0
2023-05-18 15:05:00,59.9,59.94,59.89,59.94,47254.0,55.1707,55.2075,55.1615,55.2075,47254.0
2023-05-18 15:10:00,59.95,59.96,59.93,59.95,32162.0,55.2168,55.226,55.1983,55.2168,32162.0
2023-05-18 15:15:00,59.94,59.96,59.91,59.95,26168.0,55.2075,55.226,55.1799,55.2168,26168.0
2023-05-18 15:20:00,59.95,60.0,59.94,59.95,47799.0,55.2168,55.2628,55.2075,55.2168,47799.0
2023-05-18 15:25:00,59.94,59.97,59.92,59.97,36688.0,55.2075,55.2352,55.1891,55.2352,36688.0
2023-05-18 15:30:00,59.97,60.0,59.96,60.0,30209.0,55.2352,55.2628,55.226,55.2628,30209.0
2023-05-18 15:35:00,59.99,60.05,59.98,60.05,68351.0,55.2536,55.3089,55.2444,55.3089,68351.0
2023-05-18 15:40:00,60.05,60.09,59.99,60.07,70317.0,55.3089,55.3457,55.2536,55.3273,70317.0
2023-05-18 15:45:00,60.07,60.11,60.02,60.05,62237.0,55.3273,55.3641,55.2812,55.3089,62237.0
2023-05-18 15:50:00,60.05,60.12,60.02,60.03,129114.0,55.3089,55.3733,55.2812,55.2904,129114.0
2023-05-18 15:55:00,60.03,60.1,60.02,60.06,174808.0,55.2904,55.3549,55.2812,55.3181,174808.0
2023-05-19 09:30:00,60.75,60.92,60.68,60.92,139119.0,55.9536,56.1102,55.8891,56.1102,139119.0
2023-05-19 09:35:00,60.92,60.96,60.88,60.89,79989.0,56.1102,56.147,56.0733,56.0825,79989.0
2023-05-19 09:40:00,60.89,60.91,60.78,60.82,95790.0,56.0825,56.101,55.9812,56.0181,95790.0
2023-05-19 09:45:00,60.82,60.88,60.81,60.86,76954.0,56.0181,56.0733,56.0089,56.0549,76954.0
2023-05-19 09:50:00,60.86,60.94,60.86,60.94,34866.0,56.0549,56.1286,56.0549,56.1286,34866.0
2023-05-19 09:55:00,60.93,60.93,60.82,60.9,30887.0,56.1194,56.1194,56.0181,56.0917,30887.0
2023-05-19 10:00:00,60.88,60.89,60.7,60.77,55019.0,56.0733,56.0825,55.9075,55.972,55019.0
2023-05-19 10:05:00,60.76,60.85,60.73,60.82,31522.0,55.9628,56.0457,55.9352,56.0181,31522.0
2023-05-19 10:10:00,60.8,60.85,60.76,60.8,59936.0,55.9996,56.0457,55.9628,55.9996,59936.0
2023-05-19 10:15:00,60.81,60.83,60.75,60.76,61453.0,56.0089,56.0273,55.9536,55.9628,61453.0
2023-05-19 10:20:00,60.76,60.77,60.72,60.76,25935.0,55.9628,55.972,55.926,55.9628,25935.0
2023-05-19 10:25:00,60.75,60.84,60.71,60.8,21507.0,55.9536,56.0365,55.9167,55.9996,21507.0
2023-05-19 10:30:00,60.8,60.82,60.75,60.77,22512.0,55.9996,56.0181,55.9536,55.972,22512.0
2023-05-19 10:35:00,60.76,60.77,60.69,60.75,45761.0,55.9628,55.972,55.8983,55.9536,45761.0
2023-05-19 10:40:00,60.75,60.77,60.65,60.65,23273.0,55.9536,55.972,55.8615,55.8615,23273.0
2023-05-19 10:45:00,60.64,60.65,60.59,60.64,24705.0,55.8523,55.8615,55.8062,55.8523,24705.0
2023-05-19 10:50:00,60.65,60.66,60.61,60.61,39145.0,55.8615,55.8707,55.8246,55.8246,39145.0
2023-05-19 10:55:00,60.6,60.65,60.55,60.65,34460.0,55.8154,55.8615,55.7694,55.8615,34460.0
2023-05-19 11:00:00,60.64,60.68,60.63,60.65,23948.0,55.8523,55.8891,55.8431,55.8615,23948.0
2023-05-19 11:05:00,60.65,60.65,60.45,60.45,45346.0,55.8615,55.8615,55.6773,55.6773,45346.0
2023-05-19 11:10:00,60.47,60.52,60.43,60.51,41484.0,55.6957,55.7417,55.6589,55.7325,41484.0
2023-05-19 11:15:00,60.51,60.68,60.45,60.57,60475.0,55.7325,55.8891,55.6773,55.7878,60475.0
2023-05-19 11:20:00,60.59,60.69,60.52,60.54,41095.0,55.8062,55.8983,55.7417,55.7602,41095.0
2023-05-19 11:25:00,60.55,60.6,60.54,60.55,28852.0,55.7694,55.8154,55.7602,55.7694,28852.0
2023-05-19 11:30:00,60.54,60.58,60.5,60.52,94974.0,55.7602,55.797,55.7233,55.7417,94974.0
2023-05-19 11:35:00,60.53,60.53,60.39,60.41,74787.0,55.751,55.751,55.622,55.6404,74787.0
2023-05-19 11:40:00,60.4,60.5,60.39,60.48,30328.0,55.6312,55.7233,55.622,55.7049,30328.0
2023-05-19 11:45:00,60.48,60.56,60.47,60.54,24085.0,55.7049,55.7786,55.6957,55.7602,24085.0
2023-05-19 11:50:00,60.52,60.58,60.52,60.55,12600.0,55.7417,55.797,55.7417,55.7694,12600.0
2023-05-19 11:55:00,60.54,60.6,60.47,60.5,64052.0,55.7602,55.8154,55.6957,55.7233,64052.0
2023-05-19 12:00:00,60.48,60.53,60.43,60.51,24910.0,55.7049,55.751,55.6589,55.7325,24910.0
2023-05-19 12:05:00,60.49,60.53,60.46,60.52,13136.0,55.7141,55.751,55.6865,55.7417,13136.0
2023-05-19 12:10:00,60.51,60.54,60.47,60.5,12443.0,55.7325,55.7602,55.6957,55.7233,12443.0
2023-05-19 12:15:00,60.5,60.53,60.46,60.46,21111.0,55.7233,55.751,55.6865,55.6865,21111.0
2023-05-19 12:20:00,60.47,60.5,60.45,60.49,12160.0,55.6957,55.7233,55.6773,55.7141,12160.0
2023-05-19 12:25:00,60.48,60.54,60.47,60.54,9553.0,55.7049,55.7602,55.6957,55.7602,9553.0
2023-05-19 12:30:00,60.53,60.53,60.44,60.47,28936.0,55.751,55.751,55.6681,55.6957,28936.0
2023-05-19 12:35:00,60.47,60.57,60.47,60.55,25007.0,55.6957,55.7878,55.6957,55.7694,25007.0
2023-05-19 12:40:00,60.55,60.6,60.55,60.59,7571.0,55.7694,55.8154,55.7694,55.8062,7571.0
2023-05-19 12:45:00,60.6,60.65,60.59,60.63,16921.0,55.8154,55.8615,55.8062,55.8431,16921.0
2023-05-19 12:50:00,60.64,60.78,60.64,60.78,14249.0,55.8523,55.9812,55.8523,55.9812,14249.0
2023-05-19 12:55:00,60.77,60.8,60.71,60.72,24231.0,55.972,55.9996,55.9167,55.926,24231.0
2023-05-19 13:00:00,60.72,60.75,60.66,60.68,13021.0,55.926,55.9536,55.8707,55.8891,13021.0
2023-05-19 13:05:00,60.68,60.68,60.62,60.64,7548.0,55.8891,55.8891,55.8339,55.8523,7548.0
2023-05-19 13:10:00,60.62,60.62,60.55,60.56,9941.0,55.8339,55.8339,55.7694,55.7786,9941.0
2023-05-19 13:15:00,60.57,60.61,60.55,60.59,9817.0,55.7878,55.8246,55.7694,55.8062,9817.0
2023-05-19 13:20:00,60.59,60.61,60.55,60.55,10661.0,55.8062,55.8246,55.7694,55.7694,10661.0
2023-05-19 13:25:00,60.56,60.56,60.46,60.52,17349.0,55.7786,55.7786,55.6865,55.7417,17349.0
2023-05-19 13:30:00,60.53,60.56,60.51,60.54,25079.0,55.751,55.7786,55.7325,55.7602,25079.0
2023-05-19 13:35:00,60.54,60.57,60.5,60.52,20487.0,55.7602,55.7878,55.7233,55.7417,20487.0
2023-05-19 13:40:00,60.51,60.54,60.49,60.52,49152.0,55.7325,55.7602,55.7141,55.7417,49152.0
2023-05-19 13:45:00,60.51,60.56,60.49,60.5,38322.0,55.7325,55.7786,55.7141,55.7233,38322.0
2023-05-19 13:50:00,60.5,60.54,60.49,60.5,22773.0,55.7233,55.7602,55.7141,55.7233,22773.0
2023-05-19 13:55:00,60.51,60.51,60.41,60.41,14178.0,55.7325,55.7325,55.6404,55.6404,14178.0
2023-05-19 14:00:00,60.42,60.46,60.41,60.45,17248.0,55.6496,55.6865,55.6404,55.6773,17248.0
2023-05-19 14:05:00,60.46,60.47,60.43,60.44,17883.0,55.6865,55.6957,55.6589,55.6681,17883.0
2023-05-19 14:10:00,60.44,60.45,60.38,60.42,21395.0,55.6681,55.6773,55.6128,55.6496,21395.0
2023-05-19 14:15:00,60.41,60.44,60.36,60.44,37772.0,55.6404,55.6681,55.5944,55.6681,37772.0
2023-05-19 14:20:00,60.45,60.49,60.45,60.48,20709.0,55.6773,55.7141,55.6773,55.7049,20709.0
2023-05-19 14:25:00,60.47,60.49,60.34,60.35,77025.0,55.6957,55.7141,55.576,55.5852,77025.0
2023-05-19 14:30:00,60.34,60.4,60.33,60.39,84457.0,55.576,55.6312,55.5668,55.622,84457.0
2023-05-19 14:35:00,60.39,60.42,60.36,60.38,36221.0,55.622,55.6496,55.5944,55.6128,36221.0
2023-05-19 14:40:00,60.38,60.44,60.38,60.39,17201.0,55.6128,55.6681,55.6128,55.622,17201.0
2023-05-19 14:45:00,60.4,60.41,60.29,60.3,39320.0,55.6312,55.6404,55.5299,55.5391,39320.0
2023-05-19 14:50:00,60.3,60.41,60.3,60.4,17359.0,55.5391,55.6404,55.5391,55.6312,17359.0
2023-05-19 14:55:00,60.41,60.45,60.4,60.45,10872.0,55.6404,55.6773,55.6312,55.6773,10872.0
2023-05-19 15:00:00,60.45,60.45,60.38,60.38,21425.0,55.6773,55.6773,55.6128,55.6128,21425.0
2023-05-19 15:05:00,60.38,60.41,60.35,60.4,17806.0,55.6128,55.6404,55.5852,55.6312,17806.0
2023-05-19 15:10:00,60.4,60.43,60.36,60.4,33606.0,55.6312,55.6589,55.5944,55.6312,33606.0
2023-05-19 15:15:00,60.4,60.42,60.36,60.38,18721.0,55.6312,55.6496,55.5944,55.6128,18721.0
2023-05-19 15:20:00,60.38,60.38,60.33,60.36,15642.0,55.6128,55.6128,55.5668,55.5944,15642.0
2023-05-19 15:25:00,60.36,60.37,60.32,60.34,24528.0,55.5944,55.6036,55.5575,55.576,24528.0
2023-05-19 15:30:00,60.34,60.38,60.32,60.37,18063.0,55.576,55.6128,55.5575,55.6036,18063.0
2023-05-19 15:35:00,60.36,60.39,60.32,60.38,33247.0,55.5944,55.622,55.5575,55.6128,33247.0
2023-05-19 15:40:00,60.37,60.41,60.36,60.39,47940.0,55.6036,55.6404,55.5944,55.622,47940.0
2023-05-19 15:45:00,60.4,60.46,60.39,60.46,75813.0,55.6312,55.6865,55.622,55.6865,75813.0
2023-05-19 15:50:00,60.45,60.51,60.4,60.51,121864.0,55.6773,55.7325,55.6312,55.7325,121864.0
2023-05-19 15:55:00,60.51,60.51,60.41,60.41,194942.0,55.7325,55.7325,55.6404,55.6404,194942.0
2023-05-22 09:30:00,60.12,60.3,60.08,60.26,149694.0,55.3733,55.5391,55.3365,55.5023,149694.0
2023-05-22 09:35:00,60.24,60.41,60.23,60.37,88791.0,55.4839,55.6404,55.4746,55.6036,88791.0
2023-05-22 09:40:00,60.38,60.44,60.28,60.28,67348.0,55.6128,55.6681,55.5207,55.5207,67348.0
2023-05-22 09:45:00,60.3,60.3,60.14,60.16,64400.0,55.5391,55.5391,55.3918,55.4102,64400.0
2023-05-22 09:50:00,60.16,60.24,60.16,60.19,57594.0,55.4102,55.4839,55.4102,55.4378,57594.0
2023-05-22 09:55:00,60.19,60.25,60.07,60.14,58308.0,55.4378,55.4931,55.3273,55.3918,58308.0
2023-05-22 10:00:00,60.15,60.22,60.12,60.15,130372.0,55.401,55.4654,55.3733,55.401,130372.0
2023-05-22 10:05:00,60.14,60.2,60.05,60.08,42047.0,55.3918,55.447,55.3089,55.3365,42047.0
2023-05-22 10:10:00,60.07,60.25,60.05,60.22,63150.0,55.3273,55.4931,55.3089,55.4654,63150.0
2023-05-22 10:15:00,60.21,60.24,60.15,60.23,41783.0,55.4562,55.4839,55.401,55.4746,41783.0
2023-05-22 10:20:00,60.24,60.25,60.17,60.23,49457.0,55.4839,55.4931,55.4194,55.4746,49457.0
2023-05-22 10:25:00,60.23,60.24,60.18,60.19,57490.0,55.4746,55.4839,55.4286,55.4378,57490.0
2023-05-22 10:30:00,60.21,60.26,60.2,60.24,28216.0,55.4562,55.5023,55.447,55.4839,28216.0
2023-05-22 10:35:00,60.24,60.27,60.2,60.21,32159.0,55.4839,55.5115,55.447,55.4562,32159.0
2023-05-22 10:40:00,60.21,60.21,60.09,60.1,32473.0,55.4562,55.4562,55.3457,55.3549,32473.0
2023-05-22 10:45:00,60.1,60.14,60.03,60.06,29389.0,55.3549,55.3918,55.2904,55.3181,29389.0
2023-05-22 10:50:00,60.05,60.12,60.04,60.11,56017.0,55.3089,55.3733,55.2996,55.3641,56017.0
2023-05-22 10:55:00,60.1,60.12,60.02,60.07,21840.0,55.3549,55.3733,55.2812,55.3273,21840.0
2023-05-22 11:00:00,60.07,60.12,60.05,60.12,75471.0,55.3273,55.3733,55.3089,55.3733,75471.0
2023-05-22 11:05:00,60.12,60.16,60.09,60.1,22230.0,55.3733,55.4102,55.3457,55.3549,22230.0
2023-05-22 11:10:00,60.1,60.11,60.04,60.07,41350.0,55.3549,55.3641,55.2996,55.3273,41350.0
2023-05-22 11:15:00,60.07,60.1,60.02,60.03,98655.0,55.3273,55.3549,55.2812,55.2904,98655.0
2023-05-22 11:20:00,60.03,60.07,59.98,60.07,42467.0,55.2904,55.3273,55.2444,55.3273,42467.0
2023-05-22 11:25:00,60.07,60.11,60.04,60.1,37053.0,55.3273,55.3641,55.2996,55.3549,37053.0
2023-05-22 11:30:00,60.1,60.13,60.03,60.06,28506.0,55.3549,55.3825,55.2904,55.3181,28506.0
2023-05-22 11:35:00,60.07,60.13,60.03,60.12,25457.0,55.3273,55.3825,55.2904,55.3733,25457.0
2023-05-22 11:40:00,60.11,60.16,60.1,60.14,10553.0,55.3641,55.4102,55.3549,55.3918,10553.0
2023-05-22 11:45:00,60.14,60.18,60.09,60.17,11118.0,55.3918,55.4286,55.3457,55.4194,11118.0
2023-05-22 11:50:00,60.18,60.24,60.18,60.24,10555.0,55.4286,55.4839,55.4286,55.4839,10555.0
2023-05-22 11:55:00,60.23,60.26,60.21,60.23,8799.0,55.4746,55.5023,55.4562,55.4746,8799.0
2023-05-22 12:00:00,60.23,60.32,60.23,60.29,12557.0,55.4746,55.5575,55.4746,55.5299,12557.0
2023-05-22 12:05:00,60.28,60.33,60.26,60.27,25791.0,55.5207,55.5668,55.5023,55.5115,25791.0
2023-05-22 12:10:00,60.26,60.26,60.23,60.24,15209.0,55.5023,55.5023,55.4746,55.4839,15209.0
2023-05-22 12:15:00,60.22,60.32,60.22,60.32,22480.0,55.4654,55.5575,55.4654,55.5575,22480.0
2023-05-22 12:20:00,60.33,60.35,60.24,60.25,22663.0,55.5668,55.5852,55.4839,55.4931,22663.0
2023-05-22 12:25:00,60.24,60.3,60.24,60.3,7001.0,55.4839,55.5391,55.4839,55.5391,7001.0
2023-05-22 12:30:00,60.3,60.34,60.27,60.3,11360.0,55.5391,55.576,55.5115,55.5391,11360.0
2023-05-22 12:35:00,60.31,60.31,60.25,60.25,8298.0,55.5483,55.5483,55.4931,55.4931,8298.0
2023-05-22 12:40:00,60.25,60.34,60.23,60.31,13549.0,55.4931,55.576,55.4746,55.5483,13549.0
2023-05-22 12:45:00,60.3,60.31,60.26,60.26,18464.0,55.5391,55.5483,55.5023,55.5023,18464.0
2023-05-22 12:50:00,60.26,60.26,60.22,60.24,13018.0,55.5023,55.5023,55.4654,55.4839,13018.0
2023-05-22 12:55:00,60.24,60.31,60.23,60.29,7199.0,55.4839,55.5483,55.4746,55.5299,7199.0
2023-05-22 13:00:00,60.29,60.34,60.29,60.34,12985.0,55.5299,55.576,55.5299,55.576,12985.0
2023-05-22 13:05:00,60.34,60.35,60.29,60.32,4570.0,55.576,55.5852,55.5299,55.5575,4570.0
2023-05-22 13:10:00,60.32,60.36,60.26,60.26,42238.0,55.5575,55.5944,55.5023,55.5023,42238.0
2023-05-22 13:15:00,60.23,60.29,60.19,60.29,8362.0,55.4746,55.5299,55.4378,55.5299,8362.0
2023-05-22 13:20:00,60.29,60.34,60.28,60.34,7573.0,55.5299,55.576,55.5207,55.576,7573.0
2023-05-22 13:25:00,60.34,60.35,60.32,60.33,6238.0,55.576,55.5852,55.5575,55.5668,6238.0
2023-05-22 13:30:00,60.33,60.35,60.31,60.35,9430.0,55.5668,55.5852,55.5483,55.5852,9430.0
2023-05-22 13:35:00,60.33,60.35,60.3,60.33,12213.0,55.5668,55.5852,55.5391,55.5668,12213.0
2023-05-22 13:40:00,60.33,60.35,60.32,60.34,10112.0,55.5668,55.5852,55.5575,55.576,10112.0
2023-05-22 13:45:00,60.34,60.39,60.34,60.36,27249.0,55.576,55.622,55.576,55.5944,27249.0
2023-05-22 13:50:00,60.35,60.37,60.33,60.36,7257.0,55.5852,55.6036,55.5668,55.5944,7257.0
2023-05-22 13:55:00,60.36,60.39,60.33,60.36,8151.0,55.5944,55.622,55.5668,55.5944,8151.0
2023-05-22 14:00:00,60.36,60.36,60.34,60.36,15921.0,55.5944,55.5944,55.576,55.5944,15921.0
2023-05-22 14:05:00,60.35,60.37,60.34,60.37,4671.0,55.5852,55.6036,55.576,55.6036,4671.0
2023-05-22 14:10:00,60.37,60.38,60.31,60.32,20422.0,55.6036,55.6128,55.5483,55.5575,20422.0
2023-05-22 14:15:00,60.32,60.36,60.31,60.36,13198.0,55.5575,55.5944,55.5483,55.5944,13198.0
2023-05-22 14:20:00,60.36,60.37,60.33,60.34,5173.0,55.5944,55.6036,55.5668,55.576,5173.0
2023-05-22 14:25:00,60.34,60.37,60.33,60.35,6559.0,55.576,55.6036,55.5668,55.5852,6559.0
2023-05-22 14:30:00,60.35,60.37,60.33,60.35,10162.0,55.5852,55.6036,55.5668,55.5852,10162.0
2023-05-22 14:35:00,60.35,60.35,60.31,60.31,9576.0,55.5852,55.5852,55.5483,55.5483,9576.0
2023-05-22 14:40:00,60.32,60.36,60.32,60.34,13291.0,55.5575,55.5944,55.5575,55.576,13291.0
2023-05-22 14:45:00,60.35,60.36,60.33,60.36,10219.0,55.5852,55.5944,55.5668,55.5944,10219.0
2023-05-22 14:50:00,60.36,60.38,60.35,60.36,6127.0,55.5944,55.6128,55.5852,55.5944,6127.0
2023-05-22 14:55:00,60.36,60.36,60.3,60.34,22338.0,55.5944,55.5944,55.5391,55.576,22338.0
2023-05-22 15:00:00,60.34,60.36,60.34,60.35,10868.0,55.576,55.5944,55.576,55.5852,10868.0
2023-05-22 15:05:00,60.35,60.37,60.34,60.36,13530.0,55.5852,55.6036,55.576,55.5944,13530.0
2023-05-22 15:10:00,60.36,60.36,60.32,60.33,13895.0,55.5944,55.5944,55.5575,55.5668,13895.0
2023-05-22 15:15:00,60.32,60.32,60.27,60.28,14576.0,55.5575,55.5575,55.5115,55.5207,14576.0
2023-05-22 15:20:00,60.28,60.28,60.23,60.24,12186.0,55.5207,55.5207,55.4746,55.4839,12186.0
2023-05-22 15:25:00,60.23,60.23,60.18,60.2,42983.0,55.4746,55.4746,55.4286,55.447,42983.0
2023-05-22 15:30:00,60.21,60.23,60.17,60.18,11267.0,55.4562,55.4746,55.4194,55.4286,11267.0
2023-05-22 15:35:00,60.17,60.17,60.11,60.11,17327.0,55.4194,55.4194,55.3641,55.3641,17327.0
2023-05-22 15:40:00,60.12,60.12,60.06,60.09,28169.0,55.3733,55.3733,55.3181,55.3457,28169.0
2023-05-22 15:45:00,60.09,60.14,60.08,60.12,22629.0,55.3457,55.3918,55.3365,55.3733,22629.0
2023-05-22 15:50:00,60.12,60.13,60.06,60.12,78116.0,55.3733,55.3825,55.3181,55.3733,78116.0
2023-05-22 15:55:00,60.12,60.12,60.02,60.04,108820.0,55.3733,55.3733,55.2812,55.2996,108820.0
2023-05-23 09:30:00,60.37,60.48,60.32,60.41,120221.0,55.6036,55.7049,55.5575,55.6404,120221.0
2023-05-23 09:35:00,60.43,60.43,60.23,60.23,49197.0,55.6589,55.6589,55.4746,55.4746,49197.0
2023-05-23 09:40:00,60.23,60.29,60.2,60.29,63680.0,55.4746,55.5299,55.447,55.5299,63680.0
2023-05-23 09:45:00,60.28,60.45,60.22,60.45,116357.0,55.5207,55.6773,55.4654,55.6773,116357.0
2023-05-23 09:50:00,60.45,60.61,60.45,60.58,77091.0,55.6773,55.8246,55.6773,55.797,77091.0
2023-05-23 09:55:00,60.57,60.59,60.51,60.56,51780.0,55.7878,55.8062,55.7325,55.7786,51780.0
2023-05-23 10:00:00,60.57,60.67,60.56,60.64,49903.0,55.7878,55.8799,55.7786,55.8523,49903.0
2023-05-23 10:05:00,60.63,60.63,60.55,60.55,41382.0,55.8431,55.8431,55.7694,55.7694,41382.0
2023-05-23 10:10:00,60.55,60.59,60.46,60.48,58199.0,55.7694,55.8062,55.6865,55.7049,58199.0
2023-05-23 10:15:00,60.48,60.5,60.35,60.48,47221.0,55.7049,55.7233,55.5852,55.7049,47221.0
2023-05-23 10:20:00,60.48,60.48,60.38,60.42,35870.0,55.7049,55.7049,55.6128,55.6496,35870.0
2023-05-23 10:25:00,60.43,60.5,60.4,60.45,49406.0,55.6589,55.7233,55.6312,55.6773,49406.0
2023-05-23 10:30:00,60.45,60.55,60.44,60.53,36861.0,55.6773,55.7694,55.6681,55.751,36861.0
2023-05-23 10:35:00,60.54,60.56,60.5,60.54,18365.0,55.7602,55.7786,55.7233,55.7602,18365.0
2023-05-23 10:40:00,60.53,60.55,60.48,60.48,71139.0,55.751,55.7694,55.7049,55.7049,71139.0
2023-05-23 10:45:00,60.49,60.55,60.47,60.54,20442.0,55.7141,55.7694,55.6957,55.7602,20442.0
2023-05-23 10:50:00,60.53,60.58,60.51,60.55,16750.0,55.751,55.797,55.7325,55.7694,16750.0
2023-05-23 10:55:00,60.54,60.55,60.49,60.51,20728.0,55.7602,55.7694,55.7141,55.7325,20728.0
2023-05-23 11:00:00,60.5,60.55,60.49,60.53,17582.0,55.7233,55.7694,55.7141,55.751,17582.0
2023-05-23 11:05:00,60.52,60.54,60.48,60.5,16436.0,55.7417,55.7602,55.7049,55.7233,16436.0
2023-05-23 11:10:00,60.51,60.53,60.5,60.52,22099.0,55.7325,55.751,55.7233,55.7417,22099.0
2023-05-23 11:15:00,60.52,60.53,60.49,60.5,24759.0,55.7417,55.751,55.7141,55.7233,24759.0
2023-05-23 11:20:00,60.51,60.59,60.5,60.58,14728.0,55.7325,55.8062,55.7233,55.797,14728.0
2023-05-23 11:25:00,60.57,60.61,60.57,60.59,17110.0,55.7878,55.8246,55.7878,55.8062,17110.0
2023-05-23 11:30:00,60.6,60.6,60.52,60.53,34041.0,55.8154,55.8154,55.7417,55.751,34041.0
2023-05-23 11:35:00,60.52,60.6,60.52,60.6,23400.0,55.7417,55.8154,55.7417,55.8154,23400.0
2023-05-23 11:40:00,60.6,60.69,60.59,60.69,17748.0,55.8154,55.8983,55.8062,55.8983,17748.0
2023-05-23 11:45:00,60.69,60.72,60.66,60.7,20651.0,55.8983,55.926,55.8707,55.9075,20651.0
2023-05-23 11:50:00,60.71,60.77,60.7,60.75,13308.0,55.9167,55.972,55.9075,55.9536,13308.0
2023-05-23 11:55:00,60.74,60.74,60.65,60.66,14286.0,55.9444,55.9444,55.8615,55.8707,14286.0
2023-05-23 12:00:00,60.66,60.7,60.64,60.7,7506.0,55.8707,55.9075,55.8523,55.9075,7506.0
2023-05-23 12:05:00,60.71,60.71,60.65,60.69,6156.0,55.9167,55.9167,55.8615,55.8983,6156.0
2023-05-23 12:10:00,60.68,60.7,60.62,60.7,9683.0,55.8891,55.9075,55.8339,55.9075,9683.0
2023-05-23 12:15:00,60.69,60.69,60.65,60.66,13096.0,55.8983,55.8983,55.8615,55.8707,13096.0
2023-05-23 12:20:00,60.66,60.71,60.66,60.71,8749.0,55.8707,55.9167,55.8707,55.9167,8749.0
2023-05-23 12:25:00,60.72,60.73,60.68,60.7,10915.0,55.926,55.9352,55.8891,55.9075,10915.0
2023-05-23 12:30:00,60.7,60.75,60.68,60.74,14349.0,55.9075,55.9536,55.8891,55.9444,14349.0
2023-05-23 12:35:00,60.72,60.73,60.58,60.61,38856.0,55.926,55.9352,55.797,55.8246,38856.0
2023-05-23 12:40:00,60.61,60.63,60.54,60.54,31178.0,55.8246,55.8431,55.7602,55.7602,31178.0
2023-05-23 12:45:00,60.54,60.57,60.51,60.56,20712.0,55.7602,55.7878,55.7325,55.7786,20712.0
2023-05-23 12:50:00,60.56,60.6,60.54,60.6,18180.0,55.7786,55.8154,55.7602,55.8154,18180.0
2023-05-23 12:55:00,60.59,60.61,60.55,60.57,29114.0,55.8062,55.8246,55.7694,55.7878,29114.0
2023-05-23 13:00:00,60.58,60.66,60.58,60.66,21415.0,55.797,55.8707,55.797,55.8707,21415.0
2023-05-23 13:05:00,60.66,60.7,60.62,60.63,21054.0,55.8707,55.9075,55.8339,55.8431,21054.0
2023-05-23 13:10:00,60.63,60.67,60.63,60.64,32254.0,55.8431,55.8799,55.8431,55.8523,32254.0
2023-05-23 13:15:00,60.64,60.65,60.61,60.62,12774.0,55.8523,55.8615,55.8246,55.8339,12774.0
2023-05-23 13:20:00,60.61,60.61,60.56,60.6,27757.0,55.8246,55.8246,55.7786,55.8154,27757.0
2023-05-23 13:25:00,60.6,60.61,60.4,60.42,24238.0,55.8154,55.8246,55.6312,55.6496,24238.0
2023-05-23 13:30:00,60.42,60.43,60.33,60.39,53367.0,55.6496,55.6589,55.5668,55.622,53367.0
2023-05-23 13:35:00,60.39,60.5,60.38,60.48,37435.0,55.622,55.7233,55.6128,55.7049,37435.0
2023-05-23 13:40:00,60.48,60.61,60.47,60.58,42609.0,55.7049,55.8246,55.6957,55.797,42609.0
2023-05-23 13:45:00,60.59,60.6,60.51,60.52,21660.0,55.8062,55.8154,55.7325,55.7417,21660.0
2023-05-23 13:50:00,60.51,60.52,60.49,60.5,12667.0,55.7325,55.7417,55.7141,55.7233,12667.0
2023-05-23 13:55:00,60.5,60.5,60.43,60.44,14976.0,55.7233,55.7233,55.6589,55.6681,14976.0
2023-05-23 14:00:00,60.43,60.46,60.41,60.45,49978.0,55.6589,55.6865,55.6404,55.6773,49978.0
2023-05-23 14:05:00,60.46,60.46,60.35,60.38,44503.0,55.6865,55.6865,55.5852,55.6128,44503.0
2023-05-23 14:10:00,60.39,60.43,60.32,60.34,54897.0,55.622,55.6589,55.5575,55.576,54897.0
2023-05-23 14:15:00,60.33,60.36,60.28,60.29,30049.0,55.5668,55.5944,55.5207,55.5299,30049.0
2023-05-23 14:20:00,60.29,60.29,60.15,60.16,36178.0,55.5299,55.5299,55.401,55.4102,36178.0
2023-05-23 14:25:00,60.16,60.23,60.09,60.21,25485.0,55.4102,55.4746,55.3457,55.4562,25485.0
2023-05-23 14:30:00,60.21,60.29,60.17,60.28,18191.0,55.4562,55.5299,55.4194,55.5207,18191.0
2023-05-23 14:35:00,60.28,60.29,60.23,60.24,13316.0,55.5207,55.5299,55.4746,55.4839,13316.0
2023-05-23 14:40:00,60.23,60.26,60.19,60.25,12105.0,55.4746,55.5023,55.4378,55.4931,12105.0
2023-05-23 14:45:00,60.25,60.3,60.24,60.3,15485.0,55.4931,55.5391,55.4839,55.5391,15485.0
2023-05-23 14:50:00,60.3,60.34,60.3,60.33,30729.0,55.5391,55.576,55.5391,55.5668,30729.0
2023-05-23 14:55:00,60.33,60.34,60.31,60.33,13421.0,55.5668,55.576,55.5483,55.5668,13421.0
2023-05-23 15:00:00,60.33,60.34,60.27,60.3,26099.0,55.5668,55.576,55.5115,55.5391,26099.0
2023-05-23 15:05:00,60.3,60.35,60.29,60.33,14074.0,55.5391,55.5852,55.5299,55.5668,14074.0
2023-05-23 15:10:00,60.33,60.37,60.32,60.37,21795.0,55.5668,55.6036,55.5575,55.6036,21795.0
2023-05-23 15:15:00,60.37,60.38,60.27,60.28,25806.0,55.6036,55.6128,55.5115,55.5207,25806.0
2023-05-23 15:20:00,60.28,60.37,60.27,60.36,22360.0,55.5207,55.6036,55.5115,55.5944,22360.0
2023-05-23 15:25:00,60.35,60.39,60.34,60.37,16799.0,55.5852,55.622,55.576,55.6036,16799.0
2023-05-23 15:30:00,60.38,60.42,60.37,60.41,38603.0,55.6128,55.6496,55.6036,55.6404,38603.0
2023-05-23 15:35:00,60.41,60.48,60.37,60.43,78240.0,55.6404,55.7049,55.6036,55.6589,78240.0
2023-05-23 15:40:00,60.43,60.48,60.42,60.44,47364.0,55.6589,55.7049,55.6496,55.6681,47364.0
2023-05-23 15:45:00,60.43,60.45,60.4,60.43,71074.0,55.6589,55.6773,55.6312,55.6589,71074.0
2023-05-23 15:50:00,60.42,60.43,60.36,60.36,93087.0,55.6496,55.6589,55.5944,55.5944,93087.0
2023-05-23 15:55:00,60.37,60.4,60.31,60.35,169238.0,55.6036,55.6312,55.5483,55.5852,169238.0
2023-05-24 09:30:00,59.93,60.04,59.87,60.0,192209.0,55.1983,55.2996,55.1431,55.2628,192209.0
2023-05-24 09:35:00,59.99,59.99,59.82,59.9,76878.0,55.2536,55.2536,55.097,55.1707,76878.0
2023-05-24 09:40:00,59.88,59.88,59.73,59.82,60239.0,55.1523,55.1523,55.0141,55.097,60239.0
2023-05-24 09:45:00,59.81,59.83,59.58,59.62,73810.0,55.0878,55.1062,54.876,54.9128,73810.0
2023-05-24 09:50:00,59.62,59.65,59.33,59.38,57756.0,54.9128,54.9404,54.6457,54.6918,57756.0
2023-05-24 09:55:00,59.38,59.46,59.34,59.38,37458.0,54.6918,54.7654,54.6549,54.6918,37458.0
2023-05-24 10:00:00,59.37,59.52,59.36,59.38,64450.0,54.6825,54.8207,54.6733,54.6918,64450.0
2023-05-24 10:05:00,59.38,59.47,59.35,59.41,47340.0,54.6918,54.7747,54.6641,54.7194,47340.0
2023-05-24 10:10:00,59.45,59.51,59.4,59.51,103541.0,54.7562,54.8115,54.7102,54.8115,103541.0
2023-05-24 10:15:00,59.51,59.55,59.42,59.48,77583.0,54.8115,54.8483,54.7286,54.7839,77583.0
2023-05-24 10:20:00,59.48,59.54,59.38,59.45,48619.0,54.7839,54.8391,54.6918,54.7562,48619.0
2023-05-24 10:25:00,59.45,59.53,59.44,59.51,28874.0,54.7562,54.8299,54.747,54.8115,28874.0
2023-05-24 10:30:00,59.5,59.76,59.49,59.76,93887.0,54.8023,55.0418,54.7931,55.0418,93887.0
2023-05-24 10:35:00,59.76,59.86,59.7,59.85,37483.0,55.0418,55.1339,54.9865,55.1246,37483.0
2023-05-24 10:40:00,59.84,59.92,59.78,59.88,66044.0,55.1154,55.1891,55.0602,55.1523,66044.0
2023-05-24 10:45:00,59.87,59.89,59.79,59.82,79331.0,55.1431,55.1615,55.0694,55.097,79331.0
2023-05-24 10:50:00,59.8,59.84,59.76,59.81,58269.0,55.0786,55.1154,55.0418,55.0878,58269.0
2023-05-24 10:55:00,59.81,59.89,59.81,59.84,45364.0,55.0878,55.1615,55.0878,55.1154,45364.0
2023-05-24 11:00:00,59.84,59.85,59.71,59.75,58613.0,55.1154,55.1246,54.9957,55.0325,58613.0
2023-05-24 11:05:00,59.74,59.75,59.61,59.67,56438.0,55.0233,55.0325,54.9036,54.9589,56438.0
2023-05-24 11:10:00,59.67,59.69,59.59,59.6,59492.0,54.9589,54.9773,54.8852,54.8944,59492.0
2023-05-24 11:15:00,59.61,59.67,59.6,59.66,70742.0,54.9036,54.9589,54.8944,54.9496,70742.0
2023-05-24 11:20:00,59.66,59.81,59.65,59.8,58448.0,54.9496,55.0878,54.9404,55.0786,58448.0
2023-05-24 11:25:00,59.79,59.84,59.71,59.71,66265.0,55.0694,55.1154,54.9957,54.9957,66265.0
2023-05-24 11:30:00,59.73,59.76,59.69,59.74,127696.0,55.0141,55.0418,54.9773,55.0233,127696.0
2023-05-24 11:35:00,59.74,59.81,59.72,59.81,60818.0,55.0233,55.0878,55.0049,55.0878,60818.0
2023-05-24 11:40:00,59.82,59.89,59.79,59.8,19348.0,55.097,55.1615,55.0694,55.0786,19348.0
2023-05-24 11:45:00,59.8,59.83,59.78,59.79,11760.0,55.0786,55.1062,55.0602,55.0694,11760.0
2023-05-24 11:50:00,59.81,59.84,59.79,59.79,18366.0,55.0878,55.1154,55.0694,55.0694,18366.0
2023-05-24 11:55:00,59.77,59.81,59.77,59.81,5529.0,55.051,55.0878,55.051,55.0878,5529.0
2023-05-24 12:00:00,59.83,59.94,59.82,59.93,32491.0,55.1062,55.2075,55.097,55.1983,32491.0
2023-05-24 12:05:00,59.93,59.94,59.82,59.88,63329.0,55.1983,55.2075,55.097,55.1523,63329.0
2023-05-24 12:10:00,59.88,59.89,59.74,59.75,42871.0,55.1523,55.1615,55.0233,55.0325,42871.0
2023-05-24 12:15:00,59.74,59.78,59.72,59.78,23382.0,55.0233,55.0602,55.0049,55.0602,23382.0
2023-05-24 12:20:00,59.78,59.81,59.73,59.74,18411.0,55.0602,55.0878,55.0141,55.0233,18411.0
2023-05-24 12:25:00,59.73,59.74,59.71,59.73,12937.0,55.0141,55.0233,54.9957,55.0141,12937.0
2023-05-24 12:30:00,59.74,59.76,59.64,59.68,20899.0,55.0233,55.0418,54.9312,54.9681,20899.0
2023-05-24 12:35:00,59.68,59.69,59.62,59.65,12313.0,54.9681,54.9773,54.9128,54.9404,12313.0
2023-05-24 12:40:00,59.65,59.69,59.65,59.67,14155.0,54.9404,54.9773,54.9404,54.9589,14155.0
2023-05-24 12:45:00,59.67,59.67,59.61,59.61,17603.0,54.9589,54.9589,54.9036,54.9036,17603.0
2023-05-24 12:50:00,59.6,59.66,59.59,59.65,11918.0,54.8944,54.9496,54.8852,54.9404,11918.0
2023-05-24 12:55:00,59.65,59.68,59.64,59.67,16030.0,54.9404,54.9681,54.9312,54.9589,16030.0
2023-05-24 13:00:00,59.67,59.71,59.63,59.64,29731.0,54.9589,54.9957,54.922,54.9312,29731.0
2023-05-24 13:05:00,59.63,59.64,59.61,59.63,13868.0,54.922,54.9312,54.9036,54.922,13868.0
2023-05-24 13:10:00,59.62,59.62,59.52,59.52,12572.0,54.9128,54.9128,54.8207,54.8207,12572.0
2023-05-24 13:15:00,59.52,59.56,59.51,59.55,17992.0,54.8207,54.8575,54.8115,54.8483,17992.0
2023-05-24 13:20:00,59.55,59.61,59.51,59.52,29137.0,54.8483,54.9036,54.8115,54.8207,29137.0
2023-05-24 13:25:00,59.52,59.55,59.49,59.54,19289.0,54.8207,54.8483,54.7931,54.8391,19289.0
2023-05-24 13:30:00,59.54,59.62,59.53,59.61,13472.0,54.8391,54.9128,54.8299,54.9036,13472.0
2023-05-24 13:35:00,59.61,59.62,59.58,59.6,17007.0,54.9036,54.9128,54.876,54.8944,17007.0
2023-05-24 13:40:00,59.61,59.64,59.61,59.61,13445.0,54.9036,54.9312,54.9036,54.9036,13445.0
2023-05-24 13:45:00,59.62,59.63,59.57,59.6,31118.0,54.9128,54.922,54.8668,54.8944,31118.0
2023-05-24 13:50:00,59.6,59.66,59.6,59.66,19219.0,54.8944,54.9496,54.8944,54.9496,19219.0
2023-05-24 13:55:00,59.66,59.66,59.6,59.61,11176.0,54.9496,54.9496,54.8944,54.9036,11176.0
2023-05-24 14:00:00,59.62,59.64,59.56,59.57,15961.0,54.9128,54.9312,54.8575,54.8668,15961.0
2023-05-24 14:05:00,59.57,59.64,59.56,59.57,11672.0,54.8668,54.9312,54.8575,54.8668,11672.0
2023-05-24 14:10:00,59.57,59.59,59.5,59.57,29272.0,54.8668,54.8852,54.8023,54.8668,29272.0
2023-05-24 14:15:00,59.57,59.59,59.54,59.58,12109.0,54.8668,54.8852,54.8391,54.876,12109.0
2023-05-24 14:20:00,59.57,59.58,59.53,59.55,14253.0,54.8668,54.876,54.8299,54.8483,14253.0
2023-05-24 14:25:00,59.55,59.55,59.5,59.51,12647.0,54.8483,54.8483,54.8023,54.8115,12647.0
2023-05-24 14:30:00,59.51,59.53,59.49,59.53,38930.0,54.8115,54.8299,54.7931,54.8299,38930.0
2023-05-24 14:35:00,59.54,59.54,59.5,59.51,37002.0,54.8391,54.8391,54.8023,54.8115,37002.0
2023-05-24 14:40:00,59.51,59.52,59.46,59.46,12395.0,54.8115,54.8207,54.7654,54.7654,12395.0
2023-05-24 14:45:00,59.47,59.5,59.45,59.45,15309.0,54.7747,54.8023,54.7562,54.7562,15309.0
2023-05-24 14:50:00,59.45,59.47,59.39,59.41,28035.0,54.7562,54.7747,54.701,54.7194,28035.0
2023-05-24 14:55:00,59.4,59.4,59.35,59.37,11583.0,54.7102,54.7102,54.6641,54.6825,11583.0
2023-05-24 15:00:00,59.37,59.37,59.3,59.31,45499.0,54.6825,54.6825,54.6181,54.6273,45499.0
2023-05-24 15:05:00,59.3,59.38,59.29,59.37,28868.0,54.6181,54.6918,54.6089,54.6825,28868.0
2023-05-24 15:10:00,59.36,59.41,59.34,59.4,24486.0,54.6733,54.7194,54.6549,54.7102,24486.0
2023-05-24 15:15:00,59.41,59.57,59.41,59.54,41070.0,54.7194,54.8668,54.7194,54.8391,41070.0
2023-05-24 15:20:00,59.55,59.61,59.53,59.57,29272.0,54.8483,54.9036,54.8299,54.8668,29272.0
2023-05-24 15:25:00,59.57,59.59,59.49,59.49,27509.0,54.8668,54.8852,54.7931,54.7931,27509.0
2023-05-24 15:30:00,59.5,59.58,59.47,59.54,60212.0,54.8023,54.876,54.7747,54.8391,60212.0
2023-05-24 15:35:00,59.54,59.54,59.49,59.52,40879.0,54.8391,54.8391,54.7931,54.8207,40879.0
2023-05-24 15:40:00,59.52,59.54,59.47,59.5,58734.0,54.8207,54.8391,54.7747,54.8023,58734.0
2023-05-24 15:45:00,59.5,59.53,59.47,59.5,47848.0,54.8023,54.8299,54.7747,54.8023,47848.0
2023-05-24 15:50:00,59.49,59.49,59.39,59.43,105457.0,54.7931,54.7931,54.701,54.7378,105457.0
2023-05-24 15:55:00,59.43,59.56,59.39,59.54,330256.0,54.7378,54.8575,54.701,54.8391,330256.0
2023-05-25 09:30:00,58.46,58.47,58.32,58.36,175371.0,53.8444,53.8536,53.7154,53.7523,175371.0
2023-05-25 09:35:00,58.37,58.41,58.13,58.13,94028.0,53.7615,53.7983,53.5404,53.5404,94028.0
2023-05-25 09:40:00,58.11,58.16,57.94,58.1,70864.0,53.522,53.5681,53.3654,53.5128,70864.0
2023-05-25 09:45:00,58.09,58.31,58.07,58.16,194309.0,53.5036,53.7062,53.4852,53.5681,194309.0
2023-05-25 09:50:00,58.15,58.25,58.05,58.15,76944.0,53.5589,53.651,53.4668,53.5589,76944.0
2023-05-25 09:55:00,58.14,58.4,58.13,58.23,105007.0,53.5497,53.7891,53.5404,53.6326,105007.0
2023-05-25 10:00:00,58.22,58.32,58.14,58.2,110573.0,53.6233,53.7154,53.5497,53.6049,110573.0
2023-05-25 10:05:00,58.2,58.25,58.11,58.13,117780.0,53.6049,53.651,53.522,53.5404,117780.0
2023-05-25 10:10:00,58.12,58.14,58.01,58.1,120015.0,53.5312,53.5497,53.4299,53.5128,120015.0
2023-05-25 10:15:00,58.11,58.2,58.11,58.15,47923.0,53.522,53.6049,53.522,53.5589,47923.0
2023-05-25 10:20:00,58.14,58.2,58.11,58.18,45071.0,53.5497,53.6049,53.522,53.5865,45071.0
2023-05-25 10:25:00,58.19,58.32,58.17,58.28,198462.0,53.5957,53.7154,53.5773,53.6786,198462.0
2023-05-25 10:30:00,58.28,58.28,58.18,58.25,87113.0,53.6786,53.6786,53.5865,53.651,87113.0
2023-05-25 10:35:00,58.26,58.37,58.23,58.34,120822.0,53.6602,53.7615,53.6326,53.7339,120822.0
2023-05-25 10:40:00,58.35,58.47,58.33,58.45,100595.0,53.7431,53.8536,53.7247,53.8352,100595.0
2023-05-25 10:45:00,58.46,58.51,58.36,58.39,57343.0,53.8444,53.8904,53.7523,53.7799,57343.0
2023-05-25 10:50:00,58.39,58.52,58.38,58.51,77976.0,53.7799,53.8997,53.7707,53.8904,77976.0
2023-05-25 10:55:00,58.51,58.59,58.5,58.54,66758.0,53.8904,53.9641,53.8812,53.9181,66758.0
2023-05-25 11:00:00,58.54,58.57,58.48,58.51,64367.0,53.9181,53.9457,53.8628,53.8904,64367.0
2023-05-25 11:05:00,58.51,58.54,58.48,58.5,44848.0,53.8904,53.9181,53.8628,53.8812,44848.0
2023-05-25 11:10:00,58.5,58.6,58.45,58.46,29280.0,53.8812,53.9733,53.8352,53.8444,29280.0
2023-05-25 11:15:00,58.47,58.48,58.4,58.47,101705.0,53.8536,53.8628,53.7891,53.8536,101705.0
2023-05-25 11:20:00,58.47,58.48,58.36,58.36,44244.0,53.8536,53.8628,53.7523,53.7523,44244.0
2023-05-25 11:25:00,58.36,58.39,58.33,58.37,45463.0,53.7523,53.7799,53.7247,53.7615,45463.0
2023-05-25 11:30:00,58.36,58.37,58.19,58.21,48683.0,53.7523,53.7615,53.5957,53.6141,48683.0
2023-05-25 11:35:00,58.2,58.21,58.15,58.17,32164.0,53.6049,53.6141,53.5589,53.5773,32164.0
2023-05-25 11:40:00,58.17,58.17,58.09,58.11,19646.0,53.5773,53.5773,53.5036,53.522,19646.0
2023-05-25 11:45:00,58.13,58.14,58.08,58.08,14413.0,53.5404,53.5497,53.4944,53.4944,14413.0
2023-05-25 11:50:00,58.08,58.12,57.98,57.98,44553.0,53.4944,53.5312,53.4023,53.4023,44553.0
2023-05-25 11:55:00,57.98,58.04,57.94,58.0,105164.0,53.4023,53.4576,53.3654,53.4207,105164.0
2023-05-25 12:00:00,58.0,58.03,57.94,58.03,20642.0,53.4207,53.4483,53.3654,53.4483,20642.0
2023-05-25 12:05:00,58.03,58.03,57.94,58.0,12658.0,53.4483,53.4483,53.3654,53.4207,12658.0
2023-05-25 12:10:00,58.01,58.11,57.99,58.05,46486.0,53.4299,53.522,53.4115,53.4668,46486.0
2023-05-25 12:15:00,58.06,58.08,58.03,58.04,64786.0,53.476,53.4944,53.4483,53.4576,64786.0
2023-05-25 12:20:00,58.04,58.09,58.02,58.05,41726.0,53.4576,53.5036,53.4391,53.4668,41726.0
2023-05-25 12:25:00,58.05,58.11,58.01,58.11,25056.0,53.4668,53.522,53.4299,53.522,25056.0
2023-05-25 12:30:00,58.11,58.21,58.11,58.2,33885.0,53.522,53.6141,53.522,53.6049,33885.0
2023-05-25 12:35:00,58.2,58.24,58.18,58.21,29596.0,53.6049,53.6418,53.5865,53.6141,29596.0
2023-05-25 12:40:00,58.21,58.26,58.21,58.24,11755.0,53.6141,53.6602,53.6141,53.6418,11755.0
2023-05-25 12:45:00,58.24,58.26,58.2,58.26,14530.0,53.6418,53.6602,53.6049,53.6602,14530.0
2023-05-25 12:50:00,58.26,58.29,58.25,58.27,11355.0,53.6602,53.6878,53.651,53.6694,11355.0
2023-05-25 12:55:00,58.27,58.33,58.23,58.24,30635.0,53.6694,53.7247,53.6326,53.6418,30635.0
2023-05-25 13:00:00,58.24,58.25,58.18,58.2,10529.0,53.6418,53.651,53.5865,53.6049,10529.0
2023-05-25 13:05:00,58.19,58.26,58.18,58.25,19675.0,53.5957,53.6602,53.5865,53.651,19675.0
2023-05-25 13:10:00,58.26,58.33,58.26,58.31,7481.0,53.6602,53.7247,53.6602,53.7062,7481.0
2023-05-25 13:15:00,58.31,58.36,58.31,58.33,17199.0,53.7062,53.7523,53.7062,53.7247,17199.0
2023-05-25 13:20:00,58.32,58.36,58.31,58.34,12222.0,53.7154,53.7523,53.7062,53.7339,12222.0
2023-05-25 13:25:00,58.34,58.41,58.32,58.37,15310.0,53.7339,53.7983,53.7154,53.7615,15310.0
2023-05-25 13:30:00,58.37,58.38,58.32,58.38,13887.0,53.7615,53.7707,53.7154,53.7707,13887.0
2023-05-25 13:35:00,58.37,58.38,58.33,58.36,8627.0,53.7615,53.7707,53.7247,53.7523,8627.0
2023-05-25 13:40:00,58.37,58.42,58.37,58.4,6577.0,53.7615,53.8076,53.7615,53.7891,6577.0
2023-05-25 13:45:00,58.4,58.41,58.38,58.38,11281.0,53.7891,53.7983,53.7707,53.7707,11281.0
2023-05-25 13:50:00,58.38,58.39,58.33,58.33,14176.0,53.7707,53.7799,53.7247,53.7247,14176.0
2023-05-25 13:55:00,58.34,58.38,58.31,58.36,38279.0,53.7339,53.7707,53.7062,53.7523,38279.0
2023-05-25 14:00:00,58.36,58.51,58.35,58.4,54878.0,53.7523,53.8904,53.7431,53.7891,54878.0
2023-05-25 14:05:00,58.4,58.4,58.24,58.25,36737.0,53.7891,53.7891,53.6418,53.651,36737.0
2023-05-25 14:10:00,58.26,58.28,58.24,58.26,34036.0,53.6602,53.6786,53.6418,53.6602,34036.0
2023-05-25 14:15:00,58.27,58.32,58.27,58.27,60177.0,53.6694,53.7154,53.6694,53.6694,60177.0
2023-05-25 14:20:00,58.28,58.32,58.27,58.31,104365.0,53.6786,53.7154,53.6694,53.7062,104365.0
2023-05-25 14:25:00,58.31,58.42,58.29,58.36,79626.0,53.7062,53.8076,53.6878,53.7523,79626.0
2023-05-25 14:30:00,58.37,58.38,58.31,58.34,30226.0,53.7615,53.7707,53.7062,53.7339,30226.0
2023-05-25 14:35:00,58.33,58.33,58.26,58.27,25714.0,53.7247,53.7247,53.6602,53.6694,25714.0
2023-05-25 14:40:00,58.27,58.27,58.16,58.19,37694.0,53.6694,53.6694,53.5681,53.5957,37694.0
2023-05-25 14:45:00,58.19,58.25,58.14,58.22,68434.0,53.5957,53.651,53.5497,53.6233,68434.0
2023-05-25 14:50:00,58.23,58.3,58.2,58.29,49231.0,53.6326,53.697,53.6049,53.6878,49231.0
2023-05-25 14:55:00,58.29,58.29,58.22,58.27,54824.0,53.6878,53.6878,53.6233,53.6694,54824.0
2023-05-25 15:00:00,58.28,58.38,58.27,58.36,47625.0,53.6786,53.7707,53.6694,53.7523,47625.0
2023-05-25 15:05:00,58.37,58.38,58.32,58.37,28178.0,53.7615,53.7707,53.7154,53.7615,28178.0
2023-05-25 15:10:00,58.37,58.41,58.35,58.35,31801.0,53.7615,53.7983,53.7431,53.7431,31801.0
2023-05-25 15:15:00,58.35,58.35,58.29,58.34,21831.0,53.7431,53.7431,53.6878,53.7339,21831.0
2023-05-25 15:20:00,58.33,58.39,58.32,58.38,29155.0,53.7247,53.7799,53.7154,53.7707,29155.0
2023-05-25 15:25:00,58.39,58.49,58.37,58.44,27486.0,53.7799,53.872,53.7615,53.826,27486.0
2023-05-25 15:30:00,58.45,58.47,58.41,58.43,42767.0,53.8352,53.8536,53.7983,53.8168,42767.0
2023-05-25 15:35:00,58.44,58.49,58.42,58.47,44549.0,53.826,53.872,53.8076,53.8536,44549.0
2023-05-25 15:40:00,58.47,58.47,58.43,58.43,44235.0,53.8536,53.8536,53.8168,53.8168,44235.0
2023-05-25 15:45:00,58.44,58.47,58.38,58.39,85952.0,53.826,53.8536,53.7707,53.7799,85952.0
2023-05-25 15:50:00,58.39,58.47,58.36,58.39,108141.0,53.7799,53.8536,53.7523,53.7799,108141.0
2023-05-25 15:55:00,58.39,58.47,58.37,58.39,289672.0,53.7799,53.8536,53.7615,53.7799,289672.0
2023-05-26 09:30:00,58.76,58.88,58.75,58.85,144454.0,54.1207,54.2312,54.1115,54.2036,144454.0
2023-05-26 09:35:00,58.87,58.92,58.67,58.68,45339.0,54.222,54.2681,54.0378,54.047,45339.0
2023-05-26 09:40:00,58.7,58.87,58.68,58.75,17779.0,54.0654,54.222,54.047,54.1115,17779.0
2023-05-26 09:45:00,58.75,58.82,58.62,58.64,55082.0,54.1115,54.176,53.9918,54.0102,55082.0
2023-05-26 09:50:00,58.64,58.64,58.48,58.61,113184.0,54.0102,54.0102,53.8628,53.9826,113184.0
2023-05-26 09:55:00,58.62,58.66,58.57,58.62,66938.0,53.9918,54.0286,53.9457,53.9918,66938.0
2023-05-26 10:00:00,58.62,58.72,58.5,58.63,103369.0,53.9918,54.0839,53.8812,54.001,103369.0
2023-05-26 10:05:00,58.62,58.77,58.58,58.75,96497.0,53.9918,54.1299,53.9549,54.1115,96497.0
2023-05-26 10:10:00,58.76,58.77,58.61,58.62,54703.0,54.1207,54.1299,53.9826,53.9918,54703.0
2023-05-26 10:15:00,58.61,58.7,58.61,58.69,58684.0,53.9826,54.0654,53.9826,54.0562,58684.0
2023-05-26 10:20:00,58.69,58.75,58.65,58.75,72825.0,54.0562,54.1115,54.0194,54.1115,72825.0
2023-05-26 10:25:00,58.75,58.78,58.67,58.68,57378.0,54.1115,54.1391,54.0378,54.047,57378.0
2023-05-26 10:30:00,58.69,58.7,58.6,58.65,26336.0,54.0562,54.0654,53.9733,54.0194,26336.0
2023-05-26 10:35:00,58.65,58.66,58.55,58.59,78332.0,54.0194,54.0286,53.9273,53.9641,78332.0
2023-05-26 10:40:00,58.6,58.63,58.48,58.51,80284.0,53.9733,54.001,53.8628,53.8904,80284.0
2023-05-26 10:45:00,58.51,58.58,58.48,58.57,48931.0,53.8904,53.9549,53.8628,53.9457,48931.0
2023-05-26 10:50:00,58.56,58.58,58.47,58.58,96751.0,53.9365,53.9549,53.8536,53.9549,96751.0
2023-05-26 10:55:00,58.58,58.6,58.52,58.53,38454.0,53.9549,53.9733,53.8997,53.9089,38454.0
2023-05-26 11:00:00,58.53,58.61,58.53,58.61,45928.0,53.9089,53.9826,53.9089,53.9826,45928.0
2023-05-26 11:05:00,58.61,58.65,58.55,58.63,27485.0,53.9826,54.0194,53.9273,54.001,27485.0
2023-05-26 11:10:00,58.62,58.62,58.55,58.61,32350.0,53.9918,53.9918,53.9273,53.9826,32350.0
2023-05-26 11:15:00,58.62,58.7,58.57,58.7,37731.0,53.9918,54.0654,53.9457,54.0654,37731.0
2023-05-26 11:20:00,58.71,58.71,58.61,58.64,59499.0,54.0747,54.0747,53.9826,54.0102,59499.0
2023-05-26 11:25:00,58.65,58.7,58.64,58.64,23411.0,54.0194,54.0654,54.0102,54.0102,23411.0
2023-05-26 11:30:00,58.64,58.71,58.59,58.59,61597.0,54.0102,54.0747,53.9641,53.9641,61597.0
2023-05-26 11:35:00,58.6,58.63,58.55,58.57,35222.0,53.9733,54.001,53.9273,53.9457,35222.0
2023-05-26 11:40:00,58.57,58.58,58.48,58.48,20713.0,53.9457,53.9549,53.8628,53.8628,20713.0
2023-05-26 11:45:00,58.47,58.56,58.43,58.54,17676.0,53.8536,53.9365,53.8168,53.9181,17676.0
2023-05-26 11:50:00,58.54,58.64,58.52,58.63,16888.0,53.9181,54.0102,53.8997,54.001,16888.0
2023-05-26 11:55:00,58.63,58.64,58.58,58.61,10756.0,54.001,54.0102,53.9549,53.9826,10756.0
2023-05-26 12:00:00,58.61,58.63,58.58,58.61,11524.0,53.9826,54.001,53.9549,53.9826,11524.0
2023-05-26 12:05:00,58.62,58.63,58.6,58.62,23264.0,53.9918,54.001,53.9733,53.9918,23264.0
2023-05-26 12:10:00,58.62,58.66,58.55,58.55,12014.0,53.9918,54.0286,53.9273,53.9273,12014.0
2023-05-26 12:15:00,58.55,58.6,58.54,58.55,19202.0,53.9273,53.9733,53.9181,53.9273,19202.0
2023-05-26 12:20:00,58.56,58.65,58.53,58.64,20630.0,53.9365,54.0194,53.9089,54.0102,20630.0
2023-05-26 12:25:00,58.65,58.69,58.62,58.68,12582.0,54.0194,54.0562,53.9918,54.047,12582.0
2023-05-26 12:30:00,58.68,58.69,58.6,58.61,26891.0,54.047,54.0562,53.9733,53.9826,26891.0
2023-05-26 12:35:00,58.61,58.66,58.59,58.6,17707.0,53.9826,54.0286,53.9641,53.9733,17707.0
2023-05-26 12:40:00,58.61,58.65,58.61,58.62,17498.0,53.9826,54.0194,53.9826,53.9918,17498.0
2023-05-26 12:45:00,58.62,58.64,58.56,58.6,13119.0,53.9918,54.0102,53.9365,53.9733,13119.0
2023-05-26 12:50:00,58.61,58.62,58.57,58.61,29431.0,53.9826,53.9918,53.9457,53.9826,29431.0
2023-05-26 12:55:00,58.61,58.62,58.54,58.58,36688.0,53.9826,53.9918,53.9181,53.9549,36688.0
2023-05-26 13:00:00,58.58,58.7,58.58,58.69,16054.0,53.9549,54.0654,53.9549,54.0562,16054.0
2023-05-26 13:05:00,58.69,58.73,58.65,58.73,18981.0,54.0562,54.0931,54.0194,54.0931,18981.0
2023-05-26 13:10:00,58.73,58.73,58.66,58.67,13592.0,54.0931,54.0931,54.0286,54.0378,13592.0
2023-05-26 13:15:00,58.68,58.68,58.64,58.66,6578.0,54.047,54.047,54.0102,54.0286,6578.0
2023-05-26 13:20:00,58.66,58.69,58.65,58.66,10451.0,54.0286,54.0562,54.0194,54.0286,10451.0
2023-05-26 13:25:00,58.66,58.7,58.64,58.68,24051.0,54.0286,54.0654,54.0102,54.047,24051.0
2023-05-26 13:30:00,58.68,58.73,58.67,58.73,8834.0,54.047,54.0931,54.0378,54.0931,8834.0
2023-05-26 13:35:00,58.73,58.74,58.69,58.7,11305.0,54.0931,54.1023,54.0562,54.0654,11305.0
2023-05-26 13:40:00,58.7,58.7,58.62,58.63,11928.0,54.0654,54.0654,53.9918,54.001,11928.0
2023-05-26 13:45:00,58.63,58.64,58.6,58.62,15367.0,54.001,54.0102,53.9733,53.9918,15367.0
2023-05-26 13:50:00,58.63,58.64,58.61,58.62,11189.0,54.001,54.0102,53.9826,53.9918,11189.0
2023-05-26 13:55:00,58.62,58.69,58.61,58.68,11743.0,53.9918,54.0562,53.9826,54.047,11743.0
2023-05-26 14:00:00,58.68,58.73,58.67,58.69,24165.0,54.047,54.0931,54.0378,54.0562,24165.0
2023-05-26 14:05:00,58.7,58.7,58.64,58.66,11876.0,54.0654,54.0654,54.0102,54.0286,11876.0
2023-05-26 14:10:00,58.67,58.71,58.67,58.71,8533.0,54.0378,54.0747,54.0378,54.0747,8533.0
2023-05-26 14:15:00,58.71,58.76,58.69,58.74,16142.0,54.0747,54.1207,54.0562,54.1023,16142.0
2023-05-26 14:20:00,58.73,58.73,58.7,58.73,11904.0,54.0931,54.0931,54.0654,54.0931,11904.0
2023-05-26 14:25:00,58.72,58.74,58.69,58.73,23907.0,54.0839,54.1023,54.0562,54.0931,23907.0
2023-05-26 14:30:00,58.73,58.75,58.72,58.73,11562.0,54.0931,54.1115,54.0839,54.0931,11562.0
2023-05-26 14:35:00,58.72,58.79,58.72,58.79,10554.0,54.0839,54.1483,54.0839,54.1483,10554.0
2023-05-26 14:40:00,58.78,58.79,58.75,58.75,11708.0,54.1391,54.1483,54.1115,54.1115,11708.0
2023-05-26 14:45:00,58.75,58.78,58.74,58.75,14723.0,54.1115,54.1391,54.1023,54.1115,14723.0
2023-05-26 14:50:00,58.76,58.78,58.74,58.77,15193.0,54.1207,54.1391,54.1023,54.1299,15193.0
2023-05-26 14:55:00,58.77,58.78,58.74,58.74,6754.0,54.1299,54.1391,54.1023,54.1023,6754.0
2023-05-26 15:00:00,58.75,58.82,58.73,58.78,12349.0,54.1115,54.176,54.0931,54.1391,12349.0
2023-05-26 15:05:00,58.78,58.78,58.72,58.73,36331.0,54.1391,54.1391,54.0839,54.0931,36331.0
2023-05-26 15:10:00,58.73,58.86,58.73,58.85,56522.0,54.0931,54.2128,54.0931,54.2036,56522.0
2023-05-26 15:15:00,58.86,58.86,58.82,58.84,31522.0,54.2128,54.2128,54.176,54.1944,31522.0
2023-05-26 15:20:00,58.84,58.86,58.79,58.8,39840.0,54.1944,54.2128,54.1483,54.1575,39840.0
2023-05-26 15:25:00,58.8,58.8,58.74,58.76,35992.0,54.1575,54.1575,54.1023,54.1207,35992.0
2023-05-26 15:30:00,58.76,58.81,58.75,58.78,15205.0,54.1207,54.1668,54.1115,54.1391,15205.0
2023-05-26 15:35:00,58.78,58.83,58.77,58.83,19621.0,54.1391,54.1852,54.1299,54.1852,19621.0
2023-05-26 15:40:00,58.83,58.89,58.81,58.86,44164.0,54.1852,54.2404,54.1668,54.2128,44164.0
2023-05-26 15:45:00,58.86,58.89,58.85,58.89,49592.0,54.2128,54.2404,54.2036,54.2404,49592.0
2023-05-26 15:50:00,58.88,58.89,58.78,58.83,135092.0,54.2312,54.2404,54.1391,54.1852,135092.0
2023-05-26 15:55:00,58.83,58.84,58.77,58.78,190654.0,54.1852,54.1944,54.1299,54.1391,190654.0
2023-05-30 09:30:00,57.52,57.52,57.25,57.41,191957.0,52.9786,52.9786,52.7299,52.8773,191957.0
2023-05-30 09:35:00,57.42,57.5,57.3,57.33,36827.0,52.8865,52.9602,52.776,52.8036,36827.0
2023-05-30 09:40:00,57.33,57.43,57.23,57.4,97848.0,52.8036,52.8957,52.7115,52.8681,97848.0
2023-05-30 09:45:00,57.4,57.48,57.33,57.38,62311.0,52.8681,52.9418,52.8036,52.8497,62311.0
2023-05-30 09:50:00,57.37,57.46,57.29,57.45,67778.0,52.8405,52.9233,52.7668,52.9141,67778.0
2023-05-30 09:55:00,57.45,57.51,57.41,57.49,50874.0,52.9141,52.9694,52.8773,52.951,50874.0
2023-05-30 10:00:00,57.48,57.52,57.42,57.46,60925.0,52.9418,52.9786,52.8865,52.9233,60925.0
2023-05-30 10:05:00,57.47,57.66,57.42,57.65,88976.0,52.9326,53.1076,52.8865,53.0983,88976.0
2023-05-30 10:10:00,57.65,57.71,57.58,57.69,57483.0,53.0983,53.1536,53.0339,53.1352,57483.0
2023-05-30 10:15:00,57.7,57.88,57.7,57.88,49075.0,53.1444,53.3102,53.1444,53.3102,49075.0
2023-05-30 10:20:00,57.89,57.94,57.74,57.79,51725.0,53.3194,53.3654,53.1812,53.2273,51725.0
2023-05-30 10:25:00,57.79,57.79,57.52,57.57,47519.0,53.2273,53.2273,52.9786,53.0247,47519.0
2023-05-30 10:30:00,57.57,57.62,57.51,57.53,32164.0,53.0247,53.0707,52.9694,52.9878,32164.0
2023-05-30 10:35:00,57.54,57.55,57.46,57.48,24511.0,52.997,53.0062,52.9233,52.9418,24511.0
2023-05-30 10:40:00,57.47,57.53,57.39,57.39,29439.0,52.9326,52.9878,52.8589,52.8589,29439.0
2023-05-30 10:45:00,57.39,57.43,57.36,57.42,34395.0,52.8589,52.8957,52.8312,52.8865,34395.0
2023-05-30 10:50:00,57.42,57.5,57.39,57.43,44530.0,52.8865,52.9602,52.8589,52.8957,44530.0
2023-05-30 10:55:00,57.43,57.47,57.4,57.42,33712.0,52.8957,52.9326,52.8681,52.8865,33712.0
2023-05-30 11:00:00,57.42,57.51,57.42,57.44,35019.0,52.8865,52.9694,52.8865,52.9049,35019.0
2023-05-30 11:05:00,57.43,57.49,57.39,57.4,28272.0,52.8957,52.951,52.8589,52.8681,28272.0
2023-05-30 11:10:00,57.41,57.41,57.28,57.29,35897.0,52.8773,52.8773,52.7576,52.7668,35897.0
2023-05-30 11:15:00,57.29,57.31,57.23,57.26,33830.0,52.7668,52.7852,52.7115,52.7391,33830.0
2023-05-30 11:20:00,57.25,57.27,57.21,57.25,34763.0,52.7299,52.7483,52.6931,52.7299,34763.0
2023-05-30 11:25:00,57.26,57.28,57.23,57.27,20386.0,52.7391,52.7576,52.7115,52.7483,20386.0
2023-05-30 11:30:00,57.27,57.34,57.22,57.25,58537.0,52.7483,52.8128,52.7023,52.7299,58537.0
2023-05-30 11:35:00,57.25,57.28,57.25,57.26,19872.0,52.7299,52.7576,52.7299,52.7391,19872.0
2023-05-30 11:40:00,57.26,57.31,57.24,57.25,21866.0,52.7391,52.7852,52.7207,52.7299,21866.0
2023-05-30 11:45:00,57.25,57.35,57.24,57.33,13980.0,52.7299,52.822,52.7207,52.8036,13980.0
2023-05-30 11:50:00,57.33,57.33,57.25,57.25,16020.0,52.8036,52.8036,52.7299,52.7299,16020.0
2023-05-30 11:55:00,57.25,57.34,57.25,57.33,9733.0,52.7299,52.8128,52.7299,52.8036,9733.0
2023-05-30 12:00:00,57.33,57.4,57.33,57.36,9663.0,52.8036,52.8681,52.8036,52.8312,9663.0
2023-05-30 12:05:00,57.35,57.35,57.27,57.32,11255.0,52.822,52.822,52.7483,52.7944,11255.0
2023-05-30 12:10:00,57.31,57.38,57.31,57.36,6689.0,52.7852,52.8497,52.7852,52.8312,6689.0
2023-05-30 12:15:00,57.36,57.39,57.31,57.35,10970.0,52.8312,52.8589,52.7852,52.822,10970.0
2023-05-30 12:20:00,57.34,57.36,57.32,57.33,9476.0,52.8128,52.8312,52.7944,52.8036,9476.0
2023-05-30 12:25:00,57.34,57.43,57.33,57.4,31353.0,52.8128,52.8957,52.8036,52.8681,31353.0
2023-05-30 12:30:00,57.4,57.45,57.38,57.45,27239.0,52.8681,52.9141,52.8497,52.9141,27239.0
2023-05-30 12:35:00,57.45,57.47,57.37,57.38,21768.0,52.9141,52.9326,52.8405,52.8497,21768.0
2023-05-30 12:40:00,57.38,57.38,57.32,57.33,19215.0,52.8497,52.8497,52.7944,52.8036,19215.0
2023-05-30 12:45:00,57.33,57.39,57.32,57.39,10674.0,52.8036,52.8589,52.7944,52.8589,10674.0
2023-05-30 12:50:00,57.38,57.4,57.35,57.4,32696.0,52.8497,52.8681,52.822,52.8681,32696.0
2023-05-30 12:55:00,57.39,57.42,57.37,57.41,14169.0,52.8589,52.8865,52.8405,52.8773,14169.0
2023-05-30 13:00:00,57.42,57.44,57.37,57.38,14055.0,52.8865,52.9049,52.8405,52.8497,14055.0
2023-05-30 13:05:00,57.38,57.4,57.35,57.39,25702.0,52.8497,52.8681,52.822,52.8589,25702.0
2023-05-30 13:10:00,57.39,57.39,57.26,57.3,65103.0,52.8589,52.8589,52.7391,52.776,65103.0
2023-05-30 13:15:00,57.28,57.39,57.25,57.38,15632.0,52.7576,52.8589,52.7299,52.8497,15632.0
2023-05-30 13:20:00,57.39,57.39,57.32,57.35,11495.0,52.8589,52.8589,52.7944,52.822,11495.0
2023-05-30 13:25:00,57.34,57.34,57.28,57.28,11353.0,52.8128,52.8128,52.7576,52.7576,11353.0
2023-05-30 13:30:00,57.28,57.33,57.25,57.32,11407.0,52.7576,52.8036,52.7299,52.7944,11407.0
2023-05-30 13:35:00,57.31,57.32,57.29,57.3,10968.0,52.7852,52.7944,52.7668,52.776,10968.0
2023-05-30 13:40:00,57.3,57.35,57.3,57.33,12423.0,52.776,52.822,52.776,52.8036,12423.0
2023-05-30 13:45:00,57.32,57.36,57.31,57.34,8055.0,52.7944,52.8312,52.7852,52.8128,8055.0
2023-05-30 13:50:00,57.33,57.33,57.26,57.27,10094.0,52.8036,52.8036,52.7391,52.7483,10094.0
2023-05-30 13:55:00,57.27,57.3,57.26,57.28,11492.0,52.7483,52.776,52.7391,52.7576,11492.0
2023-05-30 14:00:00,57.29,57.29,57.25,57.28,9035.0,52.7668,52.7668,52.7299,52.7576,9035.0
2023-05-30 14:05:00,57.28,57.3,57.23,57.23,19528.0,52.7576,52.776,52.7115,52.7115,19528.0
2023-05-30 14:10:00,57.23,57.31,57.23,57.29,24147.0,52.7115,52.7852,52.7115,52.7668,24147.0
2023-05-30 14:15:00,57.29,57.33,57.28,57.3,11438.0,52.7668,52.8036,52.7576,52.776,11438.0
2023-05-30 14:20:00,57.3,57.33,57.27,57.32,17978.0,52.776,52.8036,52.7483,52.7944,17978.0
2023-05-30 14:25:00,57.33,57.35,57.29,57.34,14180.0,52.8036,52.822,52.7668,52.8128,14180.0
2023-05-30 14:30:00,57.35,57.38,57.35,57.38,6445.0,52.822,52.8497,52.822,52.8497,6445.0
2023-05-30 14:35:00,57.38,57.38,57.32,57.36,14434.0,52.8497,52.8497,52.7944,52.8312,14434.0
2023-05-30 14:40:00,57.36,57.39,57.35,57.39,19961.0,52.8312,52.8589,52.822,52.8589,19961.0
2023-05-30 14:45:00,57.4,57.4,57.36,57.37,21065.0,52.8681,52.8681,52.8312,52.8405,21065.0
2023-05-30 14:50:00,57.37,57.41,57.34,57.41,12102.0,52.8405,52.8773,52.8128,52.8773,12102.0
2023-05-30 14:55:00,57.41,57.41,57.34,57.35,23640.0,52.8773,52.8773,52.8128,52.822,23640.0
2023-05-30 15:00:00,57.36,57.37,57.32,57.32,31452.0,52.8312,52.8405,52.7944,52.7944,31452.0
2023-05-30 15:05:00,57.33,57.33,57.29,57.33,28015.0,52.8036,52.8036,52.7668,52.8036,28015.0
2023-05-30 15:10:00,57.32,57.45,57.31,57.41,149676.0,52.7944,52.9141,52.7852,52.8773,149676.0
2023-05-30 15:15:00,57.4,57.45,57.37,57.42,27813.0,52.8681,52.9141,52.8405,52.8865,27813.0
2023-05-30 15:20:00,57.43,57.45,57.42,57.42,31750.0,52.8957,52.9141,52.8865,52.8865,31750.0
2023-05-30 15:25:00,57.43,57.45,57.42,57.44,21079.0,52.8957,52.9141,52.8865,52.9049,21079.0
2023-05-30 15:30:00,57.44,57.49,57.43,57.49,27698.0,52.9049,52.951,52.8957,52.951,27698.0
2023-05-30 15:35:00,57.49,57.52,57.48,57.49,31535.0,52.951,52.9786,52.9418,52.951,31535.0
2023-05-30 15:40:00,57.48,57.51,57.47,57.5,35694.0,52.9418,52.9694,52.9326,52.9602,35694.0
2023-05-30 15:45:00,57.5,57.53,57.48,57.52,54428.0,52.9602,52.9878,52.9418,52.9786,54428.0
2023-05-30 15:50:00,57.51,57.55,57.47,57.5,87709.0,52.9694,53.0062,52.9326,52.9602,87709.0
2023-05-30 15:55:00,57.5,57.54,57.47,57.49,168601.0,52.9602,52.997,52.9326,52.951,168601.0
2023-05-31 09:30:00,56.02,56.21,55.97,56.1,282402.0,51.597,51.772,51.551,51.6707,282402.0
2023-05-31 09:35:00,56.11,56.28,56.1,56.24,116579.0,51.6799,51.8365,51.6707,51.7997,116579.0
2023-05-31 09:40:00,56.23,56.31,56.11,56.11,136601.0,51.7905,51.8641,51.6799,51.6799,136601.0
2023-05-31 09:45:00,56.11,56.13,55.92,56.01,154334.0,51.6799,51.6984,51.5049,51.5878,154334.0
2023-05-31 09:50:00,56.01,56.2,55.94,56.18,102892.0,51.5878,51.7628,51.5234,51.7444,102892.0
2023-05-31 09:55:00,56.17,56.19,56.12,56.18,107690.0,51.7352,51.7536,51.6891,51.7444,107690.0
2023-05-31 10:00:00,56.18,56.2,55.95,56.05,87881.0,51.7444,51.7628,51.5326,51.6247,87881.0
2023-05-31 10:05:00,56.04,56.14,56.01,56.14,80208.0,51.6155,51.7076,51.5878,51.7076,80208.0
2023-05-31 10:10:00,56.13,56.13,55.96,56.02,60002.0,51.6984,51.6984,51.5418,51.597,60002.0
2023-05-31 10:15:00,56.03,56.06,55.95,55.98,91592.0,51.6062,51.6339,51.5326,51.5602,91592.0
2023-05-31 10:20:00,55.97,56.0,55.93,55.96,50644.0,51.551,51.5786,51.5141,51.5418,50644.0
2023-05-31 10:25:00,55.95,55.95,55.83,55.87,86525.0,51.5326,51.5326,51.422,51.4589,86525.0
2023-05-31 10:30:00,55.87,56.05,55.85,56.02,118817.0,51.4589,51.6247,51.4405,51.597,118817.0
2023-05-31 10:35:00,56.02,56.23,55.98,56.21,76104.0,51.597,51.7905,51.5602,51.772,76104.0
2023-05-31 10:40:00,56.21,56.27,56.12,56.25,109993.0,51.772,51.8273,51.6891,51.8089,109993.0
2023-05-31 10:45:00,56.26,56.33,56.01,56.05,119538.0,51.8181,51.8826,51.5878,51.6247,119538.0
2023-05-31 10:50:00,56.05,56.07,55.91,55.96,53772.0,51.6247,51.6431,51.4957,51.5418,53772.0
2023-05-31 10:55:00,55.96,56.03,55.92,55.94,62269.0,51.5418,51.6062,51.5049,51.5234,62269.0
2023-05-31 11:00:00,55.94,56.01,55.9,56.0,96877.0,51.5234,51.5878,51.4865,51.5786,96877.0
2023-05-31 11:05:00,55.99,56.0,55.92,55.97,47013.0,51.5694,51.5786,51.5049,51.551,47013.0
2023-05-31 11:10:00,55.97,56.0,55.92,55.94,29080.0,51.551,51.5786,51.5049,51.5234,29080.0
2023-05-31 11:15:00,55.93,56.02,55.91,56.0,75624.0,51.5141,51.597,51.4957,51.5786,75624.0
2023-05-31 11:20:00,56.0,56.04,55.96,56.01,53309.0,51.5786,51.6155,51.5418,51.5878,53309.0
2023-05-31 11:25:00,56.0,56.12,56.0,56.05,42828.0,51.5786,51.6891,51.5786,51.6247,42828.0
2023-05-31 11:30:00,56.07,56.1,55.78,55.84,158951.0,51.6431,51.6707,51.376,51.4313,158951.0
2023-05-31 11:35:00,55.85,55.94,55.84,55.9,174914.0,51.4405,51.5234,51.4313,51.4865,174914.0
2023-05-31 11:40:00,55.91,55.93,55.82,55.83,55858.0,51.4957,51.5141,51.4128,51.422,55858.0
2023-05-31 11:45:00,55.82,55.86,55.81,55.85,36174.0,51.4128,51.4497,51.4036,51.4405,36174.0
2023-05-31 11:50:00,55.84,55.97,55.79,55.97,28331.0,51.4313,51.551,51.3852,51.551,28331.0
2023-05-31 11:55:00,55.97,55.99,55.83,55.85,20907.0,51.551,51.5694,51.422,51.4405,20907.0
2023-05-31 12:00:00,55.85,55.91,55.84,55.89,20016.0,51.4405,51.4957,51.4313,51.4773,20016.0
2023-05-31 12:05:00,55.88,55.88,55.77,55.8,17337.0,51.4681,51.4681,51.3668,51.3944,17337.0
2023-05-31 12:10:00,55.82,55.9,55.82,55.89,32505.0,51.4128,51.4865,51.4128,51.4773,32505.0
2023-05-31 12:15:00,55.9,55.92,55.85,55.86,18612.0,51.4865,51.5049,51.4405,51.4497,18612.0
2023-05-31 12:20:00,55.86,55.91,55.84,55.91,23635.0,51.4497,51.4957,51.4313,51.4957,23635.0
2023-05-31 12:25:00,55.9,55.91,55.85,55.88,33238.0,51.4865,51.4957,51.4405,51.4681,33238.0
2023-05-31 12:30:00,55.88,55.88,55.8,55.84,60135.0,51.4681,51.4681,51.3944,51.4313,60135.0
2023-05-31 12:35:00,55.85,55.92,55.83,55.91,104543.0,51.4405,51.5049,51.422,51.4957,104543.0
2023-05-31 12:40:00,55.91,55.99,55.87,55.95,24091.0,51.4957,51.5694,51.4589,51.5326,24091.0
2023-05-31 12:45:00,55.95,55.98,55.93,55.96,32181.0,51.5326,51.5602,51.5141,51.5418,32181.0
2023-05-31 12:50:00,55.96,55.97,55.89,55.91,30493.0,51.5418,51.551,51.4773,51.4957,30493.0
2023-05-31 12:55:00,55.91,55.91,55.86,55.9,24626.0,51.4957,51.4957,51.4497,51.4865,24626.0
2023-05-31 13:00:00,55.9,55.94,55.89,55.91,25075.0,51.4865,51.5234,51.4773,51.4957,25075.0
2023-05-31 13:05:00,55.91,55.92,55.87,55.91,15865.0,51.4957,51.5049,51.4589,51.4957,15865.0
2023-05-31 13:10:00,55.91,55.95,55.86,55.87,37608.0,51.4957,51.5326,51.4497,51.4589,37608.0
2023-05-31 13:15:00,55.87,55.93,55.85,55.86,48011.0,51.4589,51.5141,51.4405,51.4497,48011.0
2023-05-31 13:20:00,55.85,55.85,55.8,55.83,19346.0,51.4405,51.4405,51.3944,51.422,19346.0
2023-05-31 13:25:00,55.83,55.85,55.81,55.83,17893.0,51.422,51.4405,51.4036,51.422,17893.0
2023-05-31 13:30:00,55.84,55.89,55.83,55.89,16182.0,51.4313,51.4773,51.422,51.4773,16182.0
2023-05-31 13:35:00,55.89,56.0,55.87,56.0,85978.0,51.4773,51.5786,51.4589,51.5786,85978.0
2023-05-31 13:40:00,56.0,56.04,55.99,56.03,26306.0,51.5786,51.6155,51.5694,51.6062,26306.0
2023-05-31 13:45:00,56.03,56.04,55.97,56.01,54322.0,51.6062,51.6155,51.551,51.5878,54322.0
2023-05-31 13:50:00,56.01,56.08,56.0,56.05,44250.0,51.5878,51.6523,51.5786,51.6247,44250.0
2023-05-31 13:55:00,56.06,56.08,56.03,56.05,36456.0,51.6339,51.6523,51.6062,51.6247,36456.0
2023-05-31 14:00:00,56.05,56.07,55.98,56.02,38494.0,51.6247,51.6431,51.5602,51.597,38494.0
2023-05-31 14:05:00,56.03,56.05,55.99,56.0,14744.0,51.6062,51.6247,51.5694,51.5786,14744.0
2023-05-31 14:10:00,56.0,56.01,55.98,56.01,27139.0,51.5786,51.5878,51.5602,51.5878,27139.0
2023-05-31 14:15:00,56.01,56.02,55.96,55.98,86638.0,51.5878,51.597,51.5418,51.5602,86638.0
2023-05-31 14:20:00,55.98,56.02,55.92,56.02,44287.0,51.5602,51.597,51.5049,51.597,44287.0
2023-05-31 14:25:00,56.01,56.05,55.98,56.04,25085.0,51.5878,51.6247,51.5602,51.6155,25085.0
2023-05-31 14:30:00,56.04,56.04,55.99,56.02,21927.0,51.6155,51.6155,51.5694,51.597,21927.0
2023-05-31 14:35:00,56.02,56.07,56.02,56.05,28777.0,51.597,51.6431,51.597,51.6247,28777.0
2023-05-31 14:40:00,56.05,56.06,56.01,56.03,24871.0,51.6247,51.6339,51.5878,51.6062,24871.0
2023-05-31 14:45:00,56.03,56.05,55.96,55.98,29850.0,51.6062,51.6247,51.5418,51.5602,29850.0
2023-05-31 14:50:00,55.97,55.99,55.91,55.93,31540.0,51.551,51.5694,51.4957,51.5141,31540.0
2023-05-31 14:55:00,55.93,55.96,55.9,55.94,56321.0,51.5141,51.5418,51.4865,51.5234,56321.0
2023-05-31 15:00:00,55.94,55.97,55.93,55.95,24324.0,51.5234,51.551,51.5141,51.5326,24324.0
2023-05-31 15:05:00,55.96,55.99,55.93,55.97,17692.0,51.5418,51.5694,51.5141,51.551,17692.0
2023-05-31 15:10:00,55.96,55.99,55.94,55.98,26907.0,51.5418,51.5694,51.5234,51.5602,26907.0
2023-05-31 15:15:00,55.98,56.0,55.96,55.97,25390.0,51.5602,51.5786,51.5418,51.551,25390.0
2023-05-31 15:20:00,55.97,56.04,55.96,56.02,34158.0,51.551,51.6155,51.5418,51.597,34158.0
2023-05-31 15:25:00,56.01,56.02,55.98,56.01,33410.0,51.5878,51.597,51.5602,51.5878,33410.0
2023-05-31 15:30:00,56.0,56.02,55.98,56.0,37519.0,51.5786,51.597,51.5602,51.5786,37519.0
2023-05-31 15:35:00,56.01,56.06,56.0,56.05,48794.0,51.5878,51.6339,51.5786,51.6247,48794.0
2023-05-31 15:40:00,56.05,56.13,56.05,56.13,64333.0,51.6247,51.6984,51.6247,51.6984,64333.0
2023-05-31 15:45:00,56.13,56.14,56.06,56.11,106383.0,51.6984,51.7076,51.6339,51.6799,106383.0
2023-05-31 15:50:00,56.11,56.13,56.02,56.02,148819.0,51.6799,51.6984,51.597,51.597,148819.0
2023-05-31 15:55:00,56.02,56.07,55.98,56.0,248362.0,51.597,51.6431,51.5602,51.5786,248362.0
2023-06-01 09:30:00,56.18,56.31,56.03,56.13,105891.0,51.7444,51.8641,51.6062,51.6984,105891.0
2023-06-01 09:35:00,56.1,56.49,56.1,56.4,117001.0,51.6707,52.0299,51.6707,51.947,117001.0
2023-06-01 09:40:00,56.43,56.47,56.2,56.24,20437.0,51.9747,52.0115,51.7628,51.7997,20437.0
2023-06-01 09:45:00,56.25,56.4,56.21,56.24,52861.0,51.8089,51.947,51.772,51.7997,52861.0
2023-06-01 09:50:00,56.25,56.39,56.21,56.39,82833.0,51.8089,51.9378,51.772,51.9378,82833.0
2023-06-01 09:55:00,56.39,56.43,56.3,56.32,70446.0,51.9378,51.9747,51.8549,51.8734,70446.0
2023-06-01 10:00:00,56.33,56.57,56.33,56.53,83493.0,51.8826,52.1036,51.8826,52.0668,83493.0
2023-06-01 10:05:00,56.52,56.52,56.32,56.33,54534.0,52.0576,52.0576,51.8734,51.8826,54534.0
2023-06-01 10:10:00,56.33,56.44,56.29,56.43,62499.0,51.8826,51.9839,51.8457,51.9747,62499.0
2023-06-01 10:15:00,56.41,56.49,56.37,56.4,58419.0,51.9562,52.0299,51.9194,51.947,58419.0
2023-06-01 10:20:00,56.4,56.55,56.38,56.55,87358.0,51.947,52.0852,51.9286,52.0852,87358.0
2023-06-01 10:25:00,56.55,56.63,56.49,56.59,125791.0,52.0852,52.1589,52.0299,52.122,125791.0
2023-06-01 10:30:00,56.58,56.8,56.53,56.8,123146.0,52.1128,52.3155,52.0668,52.3155,123146.0
2023-06-01 10:35:00,56.82,56.89,56.76,56.87,122714.0,52.3339,52.3984,52.2786,52.3799,122714.0
2023-06-01 10:40:00,56.87,57.02,56.85,57.01,61851.0,52.3799,52.5181,52.3615,52.5089,61851.0
2023-06-01 10:45:00,57.02,57.12,56.97,57.11,86670.0,52.5181,52.6102,52.472,52.601,86670.0
2023-06-01 10:50:00,57.1,57.24,57.08,57.23,61673.0,52.5918,52.7207,52.5733,52.7115,61673.0
2023-06-01 10:55:00,57.23,57.28,57.11,57.12,68788.0,52.7115,52.7576,52.601,52.6102,68788.0
2023-06-01 11:00:00,57.13,57.14,56.98,57.01,62224.0,52.6194,52.6286,52.4812,52.5089,62224.0
2023-06-01 11:05:00,57.0,57.09,56.97,56.97,33720.0,52.4997,52.5826,52.472,52.472,33720.0
2023-06-01 11:10:00,56.97,57.06,56.95,57.02,43290.0,52.472,52.5549,52.4536,52.5181,43290.0
2023-06-01 11:15:00,57.01,57.1,57.01,57.02,53764.0,52.5089,52.5918,52.5089,52.5181,53764.0
2023-06-01 11:20:00,57.02,57.17,57.02,57.12,127198.0,52.5181,52.6562,52.5181,52.6102,127198.0
2023-06-01 11:25:00,57.11,57.19,57.1,57.15,220289.0,52.601,52.6747,52.5918,52.6378,220289.0
2023-06-01 11:30:00,57.14,57.14,56.96,56.97,211227.0,52.6286,52.6286,52.4628,52.472,211227.0
2023-06-01 11:35:00,56.96,57.01,56.92,56.94,145691.0,52.4628,52.5089,52.426,52.4444,145691.0
2023-06-01 11:40:00,56.95,57.06,56.92,57.04,67583.0,52.4536,52.5549,52.426,52.5365,67583.0
2023-06-01 11:45:00,57.04,57.1,57.0,57.09,18151.0,52.5365,52.5918,52.4997,52.5826,18151.0
2023-06-01 11:50:00,57.08,57.16,57.08,57.14,9432.0,52.5733,52.647,52.5733,52.6286,9432.0
2023-06-01 11:55:00,57.15,57.25,57.15,57.2,20414.0,52.6378,52.7299,52.6378,52.6839,20414.0
2023-06-01 12:00:00,57.19,57.23,57.15,57.21,58813.0,52.6747,52.7115,52.6378,52.6931,58813.0
2023-06-01 12:05:00,57.21,57.26,57.2,57.21,9515.0,52.6931,52.7391,52.6839,52.6931,9515.0
2023-06-01 12:10:00,57.21,57.28,57.19,57.27,18385.0,52.6931,52.7576,52.6747,52.7483,18385.0
2023-06-01 12:15:00,57.27,57.27,57.18,57.24,18379.0,52.7483,52.7483,52.6655,52.7207,18379.0
2023-06-01 12:20:00,57.23,57.28,57.22,57.26,9038.0,52.7115,52.7576,52.7023,52.7391,9038.0
2023-06-01 12:25:00,57.28,57.33,57.28,57.32,14990.0,52.7576,52.8036,52.7576,52.7944,14990.0
2023-06-01 12:30:00,57.32,57.34,57.28,57.3,12491.0,52.7944,52.8128,52.7576,52.776,12491.0
2023-06-01 12:35:00,57.3,57.3,57.21,57.23,23430.0,52.776,52.776,52.6931,52.7115,23430.0
2023-06-01 12:40:00,57.23,57.27,57.22,57.26,10150.0,52.7115,52.7483,52.7023,52.7391,10150.0
2023-06-01 12:45:00,57.26,57.31,57.22,57.3,18669.0,52.7391,52.7852,52.7023,52.776,18669.0
2023-06-01 12:50:00,57.31,57.31,57.25,57.25,12795.0,52.7852,52.7852,52.7299,52.7299,12795.0
2023-06-01 12:55:00,57.25,57.28,57.23,57.27,12395.0,52.7299,52.7576,52.7115,52.7483,12395.0
2023-06-01 13:00:00,57.27,57.3,57.27,57.27,9714.0,52.7483,52.776,52.7483,52.7483,9714.0
2023-06-01 13:05:00,57.26,57.32,57.26,57.3,8477.0,52.7391,52.7944,52.7391,52.776,8477.0
2023-06-01 13:10:00,57.29,57.32,57.29,57.3,13238.0,52.7668,52.7944,52.7668,52.776,13238.0
2023-06-01 13:15:00,57.31,57.32,57.27,57.27,14924.0,52.7852,52.7944,52.7483,52.7483,14924.0
2023-06-01 13:20:00,57.27,57.3,57.23,57.25,15298.0,52.7483,52.776,52.7115,52.7299,15298.0
2023-06-01 13:25:00,57.26,57.31,57.24,57.31,15572.0,52.7391,52.7852,52.7207,52.7852,15572.0
2023-06-01 13:30:00,57.31,57.31,57.27,57.28,6835.0,52.7852,52.7852,52.7483,52.7576,6835.0
2023-06-01 13:35:00,57.28,57.29,57.25,57.29,10398.0,52.7576,52.7668,52.7299,52.7668,10398.0
2023-06-01 13:40:00,57.28,57.31,57.26,57.3,10039.0,52.7576,52.7852,52.7391,52.776,10039.0
2023-06-01 13:45:00,57.3,57.32,57.27,57.31,22495.0,52.776,52.7944,52.7483,52.7852,22495.0
2023-06-01 13:50:00,57.31,57.32,57.28,57.3,10058.0,52.7852,52.7944,52.7576,52.776,10058.0
2023-06-01 13:55:00,57.29,57.4,57.29,57.36,85430.0,52.7668,52.8681,52.7668,52.8312,85430.0
2023-06-01 14:00:00,57.36,57.37,57.31,57.37,17311.0,52.8312,52.8405,52.7852,52.8405,17311.0
2023-06-01 14:05:00,57.37,57.41,57.36,57.38,20945.0,52.8405,52.8773,52.8312,52.8497,20945.0
2023-06-01 14:10:00,57.37,57.38,57.31,57.33,12531.0,52.8405,52.8497,52.7852,52.8036,12531.0
2023-06-01 14:15:00,57.34,57.36,57.32,57.33,14753.0,52.8128,52.8312,52.7944,52.8036,14753.0
2023-06-01 14:20:00,57.33,57.36,57.28,57.3,20759.0,52.8036,52.8312,52.7576,52.776,20759.0
2023-06-01 14:25:00,57.29,57.32,57.27,57.31,12219.0,52.7668,52.7944,52.7483,52.7852,12219.0
2023-06-01 14:30:00,57.3,57.31,57.27,57.29,13867.0,52.776,52.7852,52.7483,52.7668,13867.0
2023-06-01 14:35:00,57.28,57.31,57.26,57.27,14111.0,52.7576,52.7852,52.7391,52.7483,14111.0
2023-06-01 14:40:00,57.27,57.28,57.21,57.22,13594.0,52.7483,52.7576,52.6931,52.7023,13594.0
2023-06-01 14:45:00,57.22,57.24,57.21,57.23,11294.0,52.7023,52.7207,52.6931,52.7115,11294.0
2023-06-01 14:50:00,57.22,57.24,57.19,57.23,45780.0,52.7023,52.7207,52.6747,52.7115,45780.0
2023-06-01 14:55:00,57.24,57.25,57.21,57.23,14032.0,52.7207,52.7299,52.6931,52.7115,14032.0
2023-06-01 15:00:00,57.22,57.25,57.2,57.24,12834.0,52.7023,52.7299,52.6839,52.7207,12834.0
2023-06-01 15:05:00,57.24,57.28,57.23,57.27,13845.0,52.7207,52.7576,52.7115,52.7483,13845.0
2023-06-01 15:10:00,57.26,57.27,57.23,57.25,15834.0,52.7391,52.7483,52.7115,52.7299,15834.0
2023-06-01 15:15:00,57.25,57.25,57.18,57.2,24707.0,52.7299,52.7299,52.6655,52.6839,24707.0
2023-06-01 15:20:00,57.2,57.23,57.18,57.2,28930.0,52.6839,52.7115,52.6655,52.6839,28930.0
2023-06-01 15:25:00,57.19,57.2,57.14,57.15,22670.0,52.6747,52.6839,52.6286,52.6378,22670.0
2023-06-01 15:30:00,57.15,57.21,57.14,57.16,34035.0,52.6378,52.6931,52.6286,52.647,34035.0
2023-06-01 15:35:00,57.16,57.17,57.12,57.15,39369.0,52.647,52.6562,52.6102,52.6378,39369.0
2023-06-01 15:40:00,57.16,57.18,57.15,57.17,31444.0,52.647,52.6655,52.6378,52.6562,31444.0
2023-06-01 15:45:00,57.16,57.19,57.14,57.18,42140.0,52.647,52.6747,52.6286,52.6655,42140.0
2023-06-01 15:50:00,57.18,57.18,57.08,57.13,85994.0,52.6655,52.6655,52.5733,52.6194,85994.0
2023-06-01 15:55:00,57.12,57.13,57.04,57.09,228194.0,52.6102,52.6194,52.5365,52.5826,228194.0
2023-06-02 09:30:00,57.86,57.98,57.85,57.93,118958.0,53.2918,53.4023,53.2826,53.3562,118958.0
2023-06-02 09:35:00,57.93,58.18,57.9,58.14,215934.0,53.3562,53.5865,53.3286,53.5497,215934.0
2023-06-02 09:40:00,58.13,58.13,57.95,58.09,73267.0,53.5404,53.5404,53.3747,53.5036,73267.0
2023-06-02 09:45:00,58.07,58.13,57.96,58.04,108980.0,53.4852,53.5404,53.3839,53.4576,108980.0
2023-06-02 09:50:00,58.03,58.12,57.98,58.11,47162.0,53.4483,53.5312,53.4023,53.522,47162.0
2023-06-02 09:55:00,58.11,58.18,58.05,58.06,61024.0,53.522,53.5865,53.4668,53.476,61024.0
2023-06-02 10:00:00,58.07,58.11,57.89,57.95,80018.0,53.4852,53.522,53.3194,53.3747,80018.0
2023-06-02 10:05:00,57.96,58.01,57.93,58.01,49357.0,53.3839,53.4299,53.3562,53.4299,49357.0
2023-06-02 10:10:00,58.0,58.07,57.96,58.04,39292.0,53.4207,53.4852,53.3839,53.4576,39292.0
2023-06-02 10:15:00,58.04,58.08,57.89,57.95,48674.0,53.4576,53.4944,53.3194,53.3747,48674.0
2023-06-02 10:20:00,57.94,57.99,57.84,57.89,42249.0,53.3654,53.4115,53.2733,53.3194,42249.0
2023-06-02 10:25:00,57.88,57.95,57.84,57.93,49460.0,53.3102,53.3747,53.2733,53.3562,49460.0
2023-06-02 10:30:00,57.93,57.96,57.81,57.85,74033.0,53.3562,53.3839,53.2457,53.2826,74033.0
2023-06-02 10:35:00,57.85,57.92,57.82,57.88,55480.0,53.2826,53.347,53.2549,53.3102,55480.0
2023-06-02 10:40:00,57.88,57.91,57.84,57.9,45362.0,53.3102,53.3378,53.2733,53.3286,45362.0
2023-06-02 10:45:00,57.89,57.93,57.81,57.83,69140.0,53.3194,53.3562,53.2457,53.2641,69140.0
2023-06-02 10:50:00,57.82,57.85,57.78,57.83,60846.0,53.2549,53.2826,53.2181,53.2641,60846.0
2023-06-02 10:55:00,57.83,57.87,57.77,57.8,65171.0,53.2641,53.301,53.2089,53.2365,65171.0
2023-06-02 11:00:00,57.81,57.96,57.81,57.94,227457.0,53.2457,53.3839,53.2457,53.3654,227457.0
2023-06-02 11:05:00,57.94,57.98,57.9,57.91,37285.0,53.3654,53.4023,53.3286,53.3378,37285.0
2023-06-02 11:10:00,57.91,58.09,57.9,58.07,200644.0,53.3378,53.5036,53.3286,53.4852,200644.0
2023-06-02 11:15:00,58.06,58.1,58.03,58.08,54879.0,53.476,53.5128,53.4483,53.4944,54879.0
2023-06-02 11:20:00,58.08,58.08,58.01,58.02,53460.0,53.4944,53.4944,53.4299,53.4391,53460.0
2023-06-02 11:25:00,58.01,58.05,57.99,58.03,65164.0,53.4299,53.4668,53.4115,53.4483,65164.0
2023-06-02 11:30:00,58.03,58.06,57.94,57.94,64814.0,53.4483,53.476,53.3654,53.3654,64814.0
2023-06-02 11:35:00,57.94,58.0,57.89,58.0,77015.0,53.3654,53.4207,53.3194,53.4207,77015.0
2023-06-02 11:40:00,58.0,58.08,57.99,58.06,20621.0,53.4207,53.4944,53.4115,53.476,20621.0
2023-06-02 11:45:00,58.06,58.08,58.0,58.01,16386.0,53.476,53.4944,53.4207,53.4299,16386.0
2023-06-02 11:50:00,58.0,58.07,57.99,58.06,13989.0,53.4207,53.4852,53.4115,53.476,13989.0
2023-06-02 11:55:00,58.07,58.17,58.07,58.15,23177.0,53.4852,53.5773,53.4852,53.5589,23177.0
2023-06-02 12:00:00,58.15,58.17,58.08,58.17,49346.0,53.5589,53.5773,53.4944,53.5773,49346.0
2023-06-02 12:05:00,58.17,58.21,58.16,58.17,24839.0,53.5773,53.6141,53.5681,53.5773,24839.0
2023-06-02 12:10:00,58.17,58.17,58.13,58.15,13260.0,53.5773,53.5773,53.5404,53.5589,13260.0
2023-06-02 12:15:00,58.13,58.17,58.11,58.12,26798.0,53.5404,53.5773,53.522,53.5312,26798.0
2023-06-02 12:20:00,58.12,58.15,58.1,58.15,18297.0,53.5312,53.5589,53.5128,53.5589,18297.0
2023-06-02 12:25:00,58.14,58.21,58.13,58.21,18029.0,53.5497,53.6141,53.5404,53.6141,18029.0
2023-06-02 12:30:00,58.21,58.24,58.19,58.2,19098.0,53.6141,53.6418,53.5957,53.6049,19098.0
2023-06-02 12:35:00,58.2,58.21,58.15,58.2,19792.0,53.6049,53.6141,53.5589,53.6049,19792.0
2023-06-02 12:40:00,58.21,58.22,58.16,58.19,17552.0,53.6141,53.6233,53.5681,53.5957,17552.0
2023-06-02 12:45:00,58.19,58.26,58.18,58.25,13038.0,53.5957,53.6602,53.5865,53.651,13038.0
2023-06-02 12:50:00,58.25,58.29,58.23,58.29,19609.0,53.651,53.6878,53.6326,53.6878,19609.0
2023-06-02 12:55:00,58.3,58.32,58.28,58.3,23046.0,53.697,53.7154,53.6786,53.697,23046.0
2023-06-02 13:00:00,58.29,58.3,58.24,58.24,8038.0,53.6878,53.697,53.6418,53.6418,8038.0
2023-06-02 13:05:00,58.24,58.29,58.22,58.29,18273.0,53.6418,53.6878,53.6233,53.6878,18273.0
2023-06-02 13:10:00,58.28,58.28,58.22,58.23,12446.0,53.6786,53.6786,53.6233,53.6326,12446.0
2023-06-02 13:15:00,58.23,58.31,58.22,58.31,16635.0,53.6326,53.7062,53.6233,53.7062,16635.0
2023-06-02 13:20:00,58.31,58.33,58.29,58.33,14447.0,53.7062,53.7247,53.6878,53.7247,14447.0
2023-06-02 13:25:00,58.32,58.33,58.28,58.3,15073.0,53.7154,53.7247,53.6786,53.697,15073.0
2023-06-02 13:30:00,58.31,58.33,58.25,58.26,29760.0,53.7062,53.7247,53.651,53.6602,29760.0
2023-06-02 13:35:00,58.26,58.3,58.25,58.29,13594.0,53.6602,53.697,53.651,53.6878,13594.0
2023-06-02 13:40:00,58.29,58.3,58.23,58.25,14980.0,53.6878,53.697,53.6326,53.651,14980.0
2023-06-02 13:45:00,58.24,58.32,58.23,58.3,13521.0,53.6418,53.7154,53.6326,53.697,13521.0
2023-06-02 13:50:00,58.31,58.37,58.31,58.36,23598.0,53.7062,53.7615,53.7062,53.7523,23598.0
2023-06-02 13:55:00,58.36,58.37,58.3,58.34,36807.0,53.7523,53.7615,53.697,53.7339,36807.0
2023-06-02 14:00:00,58.34,58.34,58.29,58.32,26667.0,53.7339,53.7339,53.6878,53.7154,26667.0
2023-06-02 14:05:00,58.31,58.32,58.25,58.29,28711.0,53.7062,53.7154,53.651,53.6878,28711.0
2023-06-02 14:10:00,58.28,58.28,58.23,58.25,11623.0,53.6786,53.6786,53.6326,53.651,11623.0
2023-06-02 14:15:00,58.24,58.29,58.2,58.21,16952.0,53.6418,53.6878,53.6049,53.6141,16952.0
2023-06-02 14:20:00,58.2,58.31,58.2,58.3,22548.0,53.6049,53.7062,53.6049,53.697,22548.0
2023-06-02 14:25:00,58.3,58.4,58.21,58.34,106004.0,53.697,53.7891,53.6141,53.7339,106004.0
2023-06-02 14:30:00,58.35,58.38,58.28,58.38,62703.0,53.7431,53.7707,53.6786,53.7707,62703.0
2023-06-02 14:35:00,58.37,58.38,58.33,58.34,37002.0,53.7615,53.7707,53.7247,53.7339,37002.0
2023-06-02 14:40:00,58.35,58.35,58.3,58.32,28158.0,53.7431,53.7431,53.697,53.7154,28158.0
2023-06-02 14:45:00,58.32,58.37,58.32,58.34,9605.0,53.7154,53.7615,53.7154,53.7339,9605.0
2023-06-02 14:50:00,58.34,58.39,58.34,58.37,11096.0,53.7339,53.7799,53.7339,53.7615,11096.0
2023-06-02 14:55:00,58.37,58.38,58.34,58.37,14177.0,53.7615,53.7707,53.7339,53.7615,14177.0
2023-06-02 15:00:00,58.38,58.38,58.34,58.38,14636.0,53.7707,53.7707,53.7339,53.7707,14636.0
2023-06-02 15:05:00,58.37,58.4,58.35,58.36,31865.0,53.7615,53.7891,53.7431,53.7523,31865.0
2023-06-02 15:10:00,58.37,58.43,58.37,58.43,39374.0,53.7615,53.8168,53.7615,53.8168,39374.0
2023-06-02 15:15:00,58.43,58.45,58.42,58.45,18419.0,53.8168,53.8352,53.8076,53.8352,18419.0
2023-06-02 15:20:00,58.45,58.45,58.38,58.4,34013.0,53.8352,53.8352,53.7707,53.7891,34013.0
2023-06-02 15:25:00,58.4,58.41,58.35,58.36,32260.0,53.7891,53.7983,53.7431,53.7523,32260.0
2023-06-02 15:30:00,58.37,58.41,58.33,58.35,32885.0,53.7615,53.7983,53.7247,53.7431,32885.0
2023-06-02 15:35:00,58.34,58.38,58.32,58.36,31410.0,53.7339,53.7707,53.7154,53.7523,31410.0
2023-06-02 15:40:00,58.36,58.4,58.3,58.3,53965.0,53.7523,53.7891,53.697,53.697,53965.0
2023-06-02 15:45:00,58.3,58.33,58.25,58.3,59839.0,53.697,53.7247,53.651,53.697,59839.0
2023-06-02 15:50:00,58.3,58.31,58.22,58.29,115731.0,53.697,53.7062,53.6233,53.6878,115731.0
2023-06-02 15:55:00,58.28,58.33,58.25,58.25,158383.0,53.6786,53.7247,53.651,53.651,158383.0
2023-06-05 09:30:00,58.35,58.41,58.33,58.39,119871.0,53.7431,53.7983,53.7247,53.7799,119871.0
2023-06-05 09:35:00,58.38,58.42,58.33,58.35,59380.0,53.7707,53.8076,53.7247,53.7431,59380.0
2023-06-05 09:40:00,58.38,58.43,58.26,58.29,65415.0,53.7707,53.8168,53.6602,53.6878,65415.0
2023-06-05 09:45:00,58.3,58.39,58.17,58.17,82305.0,53.697,53.7799,53.5773,53.5773,82305.0
2023-06-05 09:50:00,58.17,58.19,58.15,58.17,15378.0,53.5773,53.5957,53.5589,53.5773,15378.0
2023-06-05 09:55:00,57.95,58.16,57.83,57.93,99519.0,53.3747,53.5681,53.2641,53.3562,99519.0
2023-06-05 10:00:00,57.93,58.13,57.93,57.98,83900.0,53.3562,53.5404,53.3562,53.4023,83900.0
2023-06-05 10:05:00,57.98,58.0,57.76,57.79,71164.0,53.4023,53.4207,53.1997,53.2273,71164.0
2023-06-05 10:10:00,57.8,57.81,57.61,57.7,128172.0,53.2365,53.2457,53.0615,53.1444,128172.0
2023-06-05 10:15:00,57.7,57.74,57.63,57.66,63082.0,53.1444,53.1812,53.0799,53.1076,63082.0
2023-06-05 10:20:00,57.66,57.83,57.59,57.8,77281.0,53.1076,53.2641,53.0431,53.2365,77281.0
2023-06-05 10:25:00,57.79,57.88,57.74,57.84,120260.0,53.2273,53.3102,53.1812,53.2733,120260.0
2023-06-05 10:30:00,57.82,57.95,57.8,57.84,116714.0,53.2549,53.3747,53.2365,53.2733,116714.0
2023-06-05 10:35:00,57.82,57.96,57.76,57.96,100938.0,53.2549,53.3839,53.1997,53.3839,100938.0
2023-06-05 10:40:00,57.96,58.08,57.93,58.07,112744.0,53.3839,53.4944,53.3562,53.4852,112744.0
2023-06-05 10:45:00,58.07,58.07,57.94,57.96,124455.0,53.4852,53.4852,53.3654,53.3839,124455.0
2023-06-05 10:50:00,57.96,58.01,57.94,57.97,39294.0,53.3839,53.4299,53.3654,53.3931,39294.0
2023-06-05 10:55:00,57.97,57.98,57.77,57.8,49205.0,53.3931,53.4023,53.2089,53.2365,49205.0
2023-06-05 11:00:00,57.8,57.88,57.78,57.82,106964.0,53.2365,53.3102,53.2181,53.2549,106964.0
2023-06-05 11:05:00,57.82,57.84,57.74,57.78,61208.0,53.2549,53.2733,53.1812,53.2181,61208.0
2023-06-05 11:10:00,57.78,57.83,57.71,57.72,39739.0,53.2181,53.2641,53.1536,53.1628,39739.0
2023-06-05 11:15:00,57.72,57.75,57.62,57.64,55316.0,53.1628,53.1905,53.0707,53.0891,55316.0
2023-06-05 11:20:00,57.64,57.67,57.61,57.65,95789.0,53.0891,53.1168,53.0615,53.0983,95789.0
2023-06-05 11:25:00,57.65,57.74,57.6,57.74,113653.0,53.0983,53.1812,53.0523,53.1812,113653.0
2023-06-05 11:30:00,57.76,57.77,57.57,57.63,100798.0,53.1997,53.2089,53.0247,53.0799,100798.0
2023-06-05 11:35:00,57.62,57.63,57.56,57.62,96234.0,53.0707,53.0799,53.0155,53.0707,96234.0
2023-06-05 11:40:00,57.62,57.76,57.62,57.74,31867.0,53.0707,53.1997,53.0707,53.1812,31867.0
2023-06-05 11:45:00,57.74,57.82,57.73,57.82,33936.0,53.1812,53.2549,53.172,53.2549,33936.0
2023-06-05 11:50:00,57.81,57.84,57.79,57.82,32521.0,53.2457,53.2733,53.2273,53.2549,32521.0
2023-06-05 11:55:00,57.82,57.86,57.81,57.82,27391.0,53.2549,53.2918,53.2457,53.2549,27391.0
2023-06-05 12:00:00,57.82,57.86,57.79,57.86,33521.0,53.2549,53.2918,53.2273,53.2918,33521.0
2023-06-05 12:05:00,57.86,57.91,57.84,57.91,19586.0,53.2918,53.3378,53.2733,53.3378,19586.0
2023-06-05 12:10:00,57.9,57.99,57.89,57.96,92351.0,53.3286,53.4115,53.3194,53.3839,92351.0
2023-06-05 12:15:00,57.97,57.98,57.93,57.95,14487.0,53.3931,53.4023,53.3562,53.3747,14487.0
2023-06-05 12:20:00,57.94,57.97,57.92,57.95,30022.0,53.3654,53.3931,53.347,53.3747,30022.0
2023-06-05 12:25:00,57.94,58.0,57.93,57.98,10863.0,53.3654,53.4207,53.3562,53.4023,10863.0
2023-06-05 12:30:00,57.98,58.0,57.95,57.98,34520.0,53.4023,53.4207,53.3747,53.4023,34520.0
2023-06-05 12:35:00,57.99,57.99,57.93,57.95,19436.0,53.4115,53.4115,53.3562,53.3747,19436.0
2023-06-05 12:40:00,57.94,57.98,57.93,57.96,16566.0,53.3654,53.4023,53.3562,53.3839,16566.0
2023-06-05 12:45:00,57.96,58.0,57.95,57.99,11055.0,53.3839,53.4207,53.3747,53.4115,11055.0
2023-06-05 12:50:00,57.99,58.0,57.95,57.97,24067.0,53.4115,53.4207,53.3747,53.3931,24067.0
2023-06-05 12:55:00,57.97,58.0,57.91,57.99,11428.0,53.3931,53.4207,53.3378,53.4115,11428.0
2023-06-05 13:00:00,58.0,58.01,57.94,57.97,10954.0,53.4207,53.4299,53.3654,53.3931,10954.0
2023-06-05 13:05:00,57.96,58.06,57.95,58.05,26392.0,53.3839,53.476,53.3747,53.4668,26392.0
2023-06-05 13:10:00,58.05,58.05,57.94,57.98,32272.0,53.4668,53.4668,53.3654,53.4023,32272.0
2023-06-05 13:15:00,57.97,57.98,57.91,57.95,26681.0,53.3931,53.4023,53.3378,53.3747,26681.0
2023-06-05 13:20:00,57.95,57.98,57.93,57.97,18593.0,53.3747,53.4023,53.3562,53.3931,18593.0
2023-06-05 13:25:00,57.97,57.99,57.92,57.94,24659.0,53.3931,53.4115,53.347,53.3654,24659.0
2023-06-05 13:30:00,57.93,57.94,57.86,57.9,34362.0,53.3562,53.3654,53.2918,53.3286,34362.0
2023-06-05 13:35:00,57.89,57.91,57.85,57.89,16664.0,53.3194,53.3378,53.2826,53.3194,16664.0
2023-06-05 13:40:00,57.88,57.9,57.83,57.85,57537.0,53.3102,53.3286,53.2641,53.2826,57537.0
2023-06-05 13:45:00,57.84,57.91,57.84,57.91,15416.0,53.2733,53.3378,53.2733,53.3378,15416.0
2023-06-05 13:50:00,57.91,57.94,57.89,57.93,16878.0,53.3378,53.3654,53.3194,53.3562,16878.0
2023-06-05 13:55:00,57.94,57.94,57.9,57.91,13523.0,53.3654,53.3654,53.3286,53.3378,13523.0
2023-06-05 14:00:00,57.9,57.93,57.89,57.91,16023.0,53.3286,53.3562,53.3194,53.3378,16023.0
2023-06-05 14:05:00,57.93,57.93,57.83,57.84,24019.0,53.3562,53.3562,53.2641,53.2733,24019.0
2023-06-05 14:10:00,57.85,57.88,57.83,57.87,23154.0,53.2826,53.3102,53.2641,53.301,23154.0
2023-06-05 14:15:00,57.87,57.91,57.85,57.91,15896.0,53.301,53.3378,53.2826,53.3378,15896.0
2023-06-05 14:20:00,57.91,57.91,57.85,57.86,24176.0,53.3378,53.3378,53.2826,53.2918,24176.0
2023-06-05 14:25:00,57.86,57.88,57.8,57.85,26466.0,53.2918,53.3102,53.2365,53.2826,26466.0
2023-06-05 14:30:00,57.85,57.86,57.74,57.76,39021.0,53.2826,53.2918,53.1812,53.1997,39021.0
2023-06-05 14:35:00,57.78,57.82,57.77,57.79,37865.0,53.2181,53.2549,53.2089,53.2273,37865.0
2023-06-05 14:40:00,57.79,57.83,57.76,57.79,20595.0,53.2273,53.2641,53.1997,53.2273,20595.0
2023-06-05 14:45:00,57.79,57.8,57.75,57.76,20250.0,53.2273,53.2365,53.1905,53.1997,20250.0
2023-06-05 14:50:00,57.77,57.81,57.72,57.8,20810.0,53.2089,53.2457,53.1628,53.2365,20810.0
2023-06-05 14:55:00,57.8,57.83,57.8,57.8,21805.0,53.2365,53.2641,53.2365,53.2365,21805.0
2023-06-05 15:00:00,57.8,57.83,57.74,57.76,28775.0,53.2365,53.2641,53.1812,53.1997,28775.0
2023-06-05 15:05:00,57.76,57.78,57.72,57.75,35433.0,53.1997,53.2181,53.1628,53.1905,35433.0
2023-06-05 15:10:00,57.74,57.8,57.73,57.8,22754.0,53.1812,53.2365,53.172,53.2365,22754.0
2023-06-05 15:15:00,57.79,57.8,57.72,57.77,69405.0,53.2273,53.2365,53.1628,53.2089,69405.0
2023-06-05 15:20:00,57.77,57.82,57.76,57.77,29003.0,53.2089,53.2549,53.1997,53.2089,29003.0
2023-06-05 15:25:00,57.78,57.8,57.71,57.73,70099.0,53.2181,53.2365,53.1536,53.172,70099.0
2023-06-05 15:30:00,57.73,57.79,57.72,57.74,51926.0,53.172,53.2273,53.1628,53.1812,51926.0
2023-06-05 15:35:00,57.74,57.84,57.74,57.83,50045.0,53.1812,53.2733,53.1812,53.2641,50045.0
2023-06-05 15:40:00,57.83,57.86,57.8,57.8,56183.0,53.2641,53.2918,53.2365,53.2365,56183.0
2023-06-05 15:45:00,57.8,57.84,57.77,57.84,38437.0,53.2365,53.2733,53.2089,53.2733,38437.0
2023-06-05 15:50:00,57.83,57.85,57.8,57.8,70431.0,53.2641,53.2826,53.2365,53.2365,70431.0
2023-06-05 15:55:00,57.8,57.81,57.71,57.72,159773.0,53.2365,53.2457,53.1536,53.1628,159773.0
2023-06-06 09:30:00,56.33,56.58,56.31,56.58,146644.0,51.8826,52.1128,51.8641,52.1128,146644.0
2023-06-06 09:35:00,56.58,56.75,56.49,56.66,147037.0,52.1128,52.2694,52.0299,52.1865,147037.0
2023-06-06 09:40:00,56.66,56.89,56.59,56.86,95744.0,52.1865,52.3984,52.122,52.3707,95744.0
2023-06-06 09:45:00,56.86,56.89,56.77,56.88,106181.0,52.3707,52.3984,52.2878,52.3891,106181.0
2023-06-06 09:50:00,56.88,56.93,56.81,56.84,109780.0,52.3891,52.4352,52.3247,52.3523,109780.0
2023-06-06 09:55:00,56.84,56.88,56.62,56.71,102927.0,52.3523,52.3891,52.1497,52.2326,102927.0
2023-06-06 10:00:00,56.71,56.95,56.68,56.84,153517.0,52.2326,52.4536,52.2049,52.3523,153517.0
2023-06-06 10:05:00,56.84,57.0,56.84,56.97,135348.0,52.3523,52.4997,52.3523,52.472,135348.0
2023-06-06 10:10:00,56.98,56.98,56.86,56.91,53656.0,52.4812,52.4812,52.3707,52.4168,53656.0
2023-06-06 10:15:00,56.9,57.05,56.89,57.05,72445.0,52.4076,52.5457,52.3984,52.5457,72445.0
2023-06-06 10:20:00,57.05,57.12,56.99,57.09,50155.0,52.5457,52.6102,52.4905,52.5826,50155.0
2023-06-06 10:25:00,57.1,57.15,57.07,57.09,48354.0,52.5918,52.6378,52.5641,52.5826,48354.0
2023-06-06 10:30:00,57.09,57.18,57.06,57.09,64952.0,52.5826,52.6655,52.5549,52.5826,64952.0
2023-06-06 10:35:00,57.09,57.15,57.08,57.12,83522.0,52.5826,52.6378,52.5733,52.6102,83522.0
2023-06-06 10:40:00,57.13,57.22,57.12,57.22,48173.0,52.6194,52.7023,52.6102,52.7023,48173.0
2023-06-06 10:45:00,57.22,57.34,57.22,57.34,55463.0,52.7023,52.8128,52.7023,52.8128,55463.0
2023-06-06 10:50:00,57.34,57.41,57.22,57.23,51229.0,52.8128,52.8773,52.7023,52.7115,51229.0
2023-06-06 10:55:00,57.23,57.24,57.15,57.23,55731.0,52.7115,52.7207,52.6378,52.7115,55731.0
2023-06-06 11:00:00,57.22,57.32,57.19,57.29,73543.0,52.7023,52.7944,52.6747,52.7668,73543.0
2023-06-06 11:05:00,57.29,57.31,57.21,57.23,56108.0,52.7668,52.7852,52.6931,52.7115,56108.0
2023-06-06 11:10:00,57.23,57.27,57.21,57.23,48958.0,52.7115,52.7483,52.6931,52.7115,48958.0
2023-06-06 11:15:00,57.23,57.32,57.18,57.25,115489.0,52.7115,52.7944,52.6655,52.7299,115489.0
2023-06-06 11:20:00,57.25,57.28,57.21,57.21,64960.0,52.7299,52.7576,52.6931,52.6931,64960.0
2023-06-06 11:25:00,57.21,57.25,57.15,57.23,51824.0,52.6931,52.7299,52.6378,52.7115,51824.0
2023-06-06 11:30:00,57.23,57.3,57.18,57.3,107382.0,52.7115,52.776,52.6655,52.776,107382.0
2023-06-06 11:35:00,57.28,57.39,57.28,57.39,41133.0,52.7576,52.8589,52.7576,52.8589,41133.0
2023-06-06 11:40:00,57.38,57.42,57.34,57.39,24710.0,52.8497,52.8865,52.8128,52.8589,24710.0
2023-06-06 11:45:00,57.41,57.44,57.38,57.43,19861.0,52.8773,52.9049,52.8497,52.8957,19861.0
2023-06-06 11:50:00,57.43,57.47,57.4,57.4,53479.0,52.8957,52.9326,52.8681,52.8681,53479.0
2023-06-06 11:55:00,57.4,57.43,57.34,57.42,27018.0,52.8681,52.8957,52.8128,52.8865,27018.0
2023-06-06 12:00:00,57.42,57.48,57.41,57.43,28534.0,52.8865,52.9418,52.8773,52.8957,28534.0
2023-06-06 12:05:00,57.43,57.44,57.38,57.42,34388.0,52.8957,52.9049,52.8497,52.8865,34388.0
2023-06-06 12:10:00,57.42,57.43,57.39,57.39,25982.0,52.8865,52.8957,52.8589,52.8589,25982.0
2023-06-06 12:15:00,57.39,57.4,57.34,57.35,24964.0,52.8589,52.8681,52.8128,52.822,24964.0
2023-06-06 12:20:00,57.35,57.4,57.34,57.39,20123.0,52.822,52.8681,52.8128,52.8589,20123.0
2023-06-06 12:25:00,57.38,57.41,57.35,57.36,10851.0,52.8497,52.8773,52.822,52.8312,10851.0
2023-06-06 12:30:00,57.35,57.37,57.3,57.35,23116.0,52.822,52.8405,52.776,52.822,23116.0
2023-06-06 12:35:00,57.35,57.39,57.35,57.38,17068.0,52.822,52.8589,52.822,52.8497,17068.0
2023-06-06 12:40:00,57.37,57.43,57.33,57.38,29162.0,52.8405,52.8957,52.8036,52.8497,29162.0
2023-06-06 12:45:00,57.37,57.41,57.36,57.41,12961.0,52.8405,52.8773,52.8312,52.8773,12961.0
2023-06-06 12:50:00,57.41,57.45,57.4,57.41,28285.0,52.8773,52.9141,52.8681,52.8773,28285.0
2023-06-06 12:55:00,57.42,57.45,57.41,57.44,23704.0,52.8865,52.9141,52.8773,52.9049,23704.0
2023-06-06 13:00:00,57.44,57.44,57.38,57.41,20213.0,52.9049,52.9049,52.8497,52.8773,20213.0
2023-06-06 13:05:00,57.41,57.43,57.38,57.42,19967.0,52.8773,52.8957,52.8497,52.8865,19967.0
2023-06-06 13:10:00,57.42,57.45,57.41,57.44,16923.0,52.8865,52.9141,52.8773,52.9049,16923.0
2023-06-06 13:15:00,57.44,57.44,57.39,57.41,28258.0,52.9049,52.9049,52.8589,52.8773,28258.0
2023-06-06 13:20:00,57.4,57.42,57.35,57.38,24127.0,52.8681,52.8865,52.822,52.8497,24127.0
2023-06-06 13:25:00,57.38,57.4,57.33,57.39,20920.0,52.8497,52.8681,52.8036,52.8589,20920.0
2023-06-06 13:30:00,57.38,57.39,57.34,57.37,19884.0,52.8497,52.8589,52.8128,52.8405,19884.0
2023-06-06 13:35:00,57.37,57.4,57.35,57.4,19313.0,52.8405,52.8681,52.822,52.8681,19313.0
2023-06-06 13:40:00,57.41,57.43,57.39,57.42,12755.0,52.8773,52.8957,52.8589,52.8865,12755.0
2023-06-06 13:45:00,57.42,57.42,57.38,57.39,15468.0,52.8865,52.8865,52.8497,52.8589,15468.0
2023-06-06 13:50:00,57.38,57.45,57.38,57.42,20442.0,52.8497,52.9141,52.8497,52.8865,20442.0
2023-06-06 13:55:00,57.43,57.43,57.4,57.42,27213.0,52.8957,52.8957,52.8681,52.8865,27213.0
2023-06-06 14:00:00,57.43,57.43,57.37,57.42,34325.0,52.8957,52.8957,52.8405,52.8865,34325.0
2023-06-06 14:05:00,57.42,57.43,57.37,57.4,13689.0,52.8865,52.8957,52.8405,52.8681,13689.0
2023-06-06 14:10:00,57.41,57.44,57.39,57.44,17342.0,52.8773,52.9049,52.8589,52.9049,17342.0
2023-06-06 14:15:00,57.44,57.44,57.4,57.42,18436.0,52.9049,52.9049,52.8681,52.8865,18436.0
2023-06-06 14:20:00,57.42,57.47,57.41,57.47,20838.0,52.8865,52.9326,52.8773,52.9326,20838.0
2023-06-06 14:25:00,57.47,57.51,57.47,57.5,28326.0,52.9326,52.9694,52.9326,52.9602,28326.0
2023-06-06 14:30:00,57.5,57.52,57.49,57.5,23313.0,52.9602,52.9786,52.951,52.9602,23313.0
2023-06-06 14:35:00,57.51,57.56,57.51,57.56,17536.0,52.9694,53.0155,52.9694,53.0155,17536.0
2023-06-06 14:40:00,57.55,57.57,57.51,57.55,29725.0,53.0062,53.0247,52.9694,53.0062,29725.0
2023-06-06 14:45:00,57.55,57.56,57.53,57.55,18593.0,53.0062,53.0155,52.9878,53.0062,18593.0
2023-06-06 14:50:00,57.55,57.57,57.54,57.55,19484.0,53.0062,53.0247,52.997,53.0062,19484.0
2023-06-06 14:55:00,57.55,57.57,57.55,57.55,17931.0,53.0062,53.0247,53.0062,53.0062,17931.0
2023-06-06 15:00:00,57.56,57.6,57.55,57.59,30393.0,53.0155,53.0523,53.0062,53.0431,30393.0
2023-06-06 15:05:00,57.59,57.63,57.57,57.62,33716.0,53.0431,53.0799,53.0247,53.0707,33716.0
2023-06-06 15:10:00,57.61,57.61,57.57,57.59,21822.0,53.0615,53.0615,53.0247,53.0431,21822.0
2023-06-06 15:15:00,57.6,57.65,57.59,57.64,37484.0,53.0523,53.0983,53.0431,53.0891,37484.0
2023-06-06 15:20:00,57.64,57.67,57.62,57.64,31185.0,53.0891,53.1168,53.0707,53.0891,31185.0
2023-06-06 15:25:00,57.64,57.68,57.61,57.67,30220.0,53.0891,53.126,53.0615,53.1168,30220.0
2023-06-06 15:30:00,57.67,57.7,57.63,57.69,71253.0,53.1168,53.1444,53.0799,53.1352,71253.0
2023-06-06 15:35:00,57.69,57.71,57.6,57.62,86216.0,53.1352,53.1536,53.0523,53.0707,86216.0
2023-06-06 15:40:00,57.61,57.68,57.57,57.67,73846.0,53.0615,53.126,53.0247,53.1168,73846.0
2023-06-06 15:45:00,57.68,57.68,57.62,57.66,77623.0,53.126,53.126,53.0707,53.1076,77623.0
2023-06-06 15:50:00,57.66,57.73,57.65,57.68,129239.0,53.1076,53.172,53.0983,53.126,129239.0
2023-06-06 15:55:00,57.68,57.71,57.65,57.7,211305.0,53.126,53.1536,53.0983,53.1444,211305.0
2023-06-07 09:30:00,57.44,57.71,57.43,57.71,241520.0,52.9049,53.1536,52.8957,53.1536,241520.0
2023-06-07 09:35:00,57.71,57.76,57.58,57.75,136361.0,53.1536,53.1997,53.0339,53.1905,136361.0
2023-06-07 09:40:00,57.75,57.78,57.53,57.54,106203.0,53.1905,53.2181,52.9878,52.997,106203.0
2023-06-07 09:45:00,57.55,57.7,57.53,57.63,216779.0,53.0062,53.1444,52.9878,53.0799,216779.0
2023-06-07 09:50:00,57.64,57.76,57.63,57.69,266467.0,53.0891,53.1997,53.0799,53.1352,266467.0
2023-06-07 09:55:00,57.68,57.82,57.67,57.75,212822.0,53.126,53.2549,53.1168,53.1905,212822.0
2023-06-07 10:00:00,57.76,57.88,57.72,57.83,184168.0,53.1997,53.3102,53.1628,53.2641,184168.0
2023-06-07 10:05:00,57.84,57.91,57.8,57.82,247256.0,53.2733,53.3378,53.2365,53.2549,247256.0
2023-06-07 10:10:00,57.82,57.91,57.8,57.88,90579.0,53.2549,53.3378,53.2365,53.3102,90579.0
2023-06-07 10:15:00,57.88,57.97,57.84,57.94,70677.0,53.3102,53.3931,53.2733,53.3654,70677.0
2023-06-07 10:20:00,57.93,58.03,57.91,58.03,73946.0,53.3562,53.4483,53.3378,53.4483,73946.0
2023-06-07 10:25:00,58.03,58.09,57.96,58.0,47357.0,53.4483,53.5036,53.3839,53.4207,47357.0
2023-06-07 10:30:00,57.99,58.02,57.86,57.88,56196.0,53.4115,53.4391,53.2918,53.3102,56196.0
2023-06-07 10:35:00,57.88,57.92,57.8,57.84,80459.0,53.3102,53.347,53.2365,53.2733,80459.0
2023-06-07 10:40:00,57.84,57.91,57.79,57.88,93355.0,53.2733,53.3378,53.2273,53.3102,93355.0
2023-06-07 10:45:00,57.88,57.93,57.86,57.91,164814.0,53.3102,53.3562,53.2918,53.3378,164814.0
2023-06-07 10:50:00,57.9,57.94,57.84,57.93,91342.0,53.3286,53.3654,53.2733,53.3562,91342.0
2023-06-07 10:55:00,57.93,57.95,57.82,57.85,84499.0,53.3562,53.3747,53.2549,53.2826,84499.0
2023-06-07 11:00:00,57.84,57.85,57.73,57.74,71863.0,53.2733,53.2826,53.172,53.1812,71863.0
2023-06-07 11:05:00,57.73,57.81,57.72,57.79,88027.0,53.172,53.2457,53.1628,53.2273,88027.0
2023-06-07 11:10:00,57.78,57.8,57.7,57.76,79945.0,53.2181,53.2365,53.1444,53.1997,79945.0
2023-06-07 11:15:00,57.76,57.87,57.74,57.85,114219.0,53.1997,53.301,53.1812,53.2826,114219.0
2023-06-07 11:20:00,57.85,57.93,57.84,57.93,120956.0,53.2826,53.3562,53.2733,53.3562,120956.0
2023-06-07 11:25:00,57.92,57.98,57.9,57.91,59747.0,53.347,53.4023,53.3286,53.3378,59747.0
2023-06-07 11:30:00,57.89,57.97,57.86,57.95,185557.0,53.3194,53.3931,53.2918,53.3747,185557.0
2023-06-07 11:35:00,57.94,57.99,57.92,57.98,161787.0,53.3654,53.4115,53.347,53.4023,161787.0
2023-06-07 11:40:00,57.98,58.06,57.94,58.05,35067.0,53.4023,53.476,53.3654,53.4668,35067.0
2023-06-07 11:45:00,58.06,58.09,58.04,58.08,36286.0,53.476,53.5036,53.4576,53.4944,36286.0
2023-06-07 11:50:00,58.08,58.09,58.03,58.06,32087.0,53.4944,53.5036,53.4483,53.476,32087.0
2023-06-07 11:55:00,58.05,58.11,57.99,58.1,25279.0,53.4668,53.522,53.4115,53.5128,25279.0
2023-06-07 12:00:00,58.1,58.15,58.07,58.11,39620.0,53.5128,53.5589,53.4852,53.522,39620.0
2023-06-07 12:05:00,58.11,58.12,58.08,58.08,17709.0,53.522,53.5312,53.4944,53.4944,17709.0
2023-06-07 12:10:00,58.06,58.1,58.06,58.1,25291.0,53.476,53.5128,53.476,53.5128,25291.0
2023-06-07 12:15:00,58.1,58.13,58.06,58.07,21689.0,53.5128,53.5404,53.476,53.4852,21689.0
2023-06-07 12:20:00,58.07,58.09,58.04,58.07,20576.0,53.4852,53.5036,53.4576,53.4852,20576.0
2023-06-07 12:25:00,58.08,58.09,58.04,58.08,26474.0,53.4944,53.5036,53.4576,53.4944,26474.0
2023-06-07 12:30:00,58.08,58.1,58.06,58.06,15435.0,53.4944,53.5128,53.476,53.476,15435.0
2023-06-07 12:35:00,58.05,58.08,58.05,58.07,17968.0,53.4668,53.4944,53.4668,53.4852,17968.0
2023-06-07 12:40:00,58.07,58.1,58.06,58.09,14934.0,53.4852,53.5128,53.476,53.5036,14934.0
2023-06-07 12:45:00,58.08,58.13,58.06,58.07,19897.0,53.4944,53.5404,53.476,53.4852,19897.0
2023-06-07 12:50:00,58.07,58.07,58.0,58.0,18069.0,53.4852,53.4852,53.4207,53.4207,18069.0
2023-06-07 12:55:00,58.01,58.06,57.98,58.05,20957.0,53.4299,53.476,53.4023,53.4668,20957.0
2023-06-07 13:00:00,58.05,58.08,58.03,58.03,12886.0,53.4668,53.4944,53.4483,53.4483,12886.0
2023-06-07 13:05:00,58.03,58.1,57.99,58.09,31662.0,53.4483,53.5128,53.4115,53.5036,31662.0
2023-06-07 13:10:00,58.1,58.12,58.07,58.11,28765.0,53.5128,53.5312,53.4852,53.522,28765.0
2023-06-07 13:15:00,58.11,58.14,58.07,58.07,15274.0,53.522,53.5497,53.4852,53.4852,15274.0
2023-06-07 13:20:00,58.08,58.08,58.03,58.05,13808.0,53.4944,53.4944,53.4483,53.4668,13808.0
2023-06-07 13:25:00,58.05,58.14,58.05,58.1,52142.0,53.4668,53.5497,53.4668,53.5128,52142.0
2023-06-07 13:30:00,58.1,58.13,58.06,58.07,21396.0,53.5128,53.5404,53.476,53.4852,21396.0
2023-06-07 13:35:00,58.06,58.09,58.02,58.05,24932.0,53.476,53.5036,53.4391,53.4668,24932.0
2023-06-07 13:40:00,58.05,58.08,58.01,58.08,22085.0,53.4668,53.4944,53.4299,53.4944,22085.0
2023-06-07 13:45:00,58.08,58.1,58.04,58.08,21535.0,53.4944,53.5128,53.4576,53.4944,21535.0
2023-06-07 13:50:00,58.07,58.11,58.05,58.11,22295.0,53.4852,53.522,53.4668,53.522,22295.0
2023-06-07 13:55:00,58.11,58.13,58.08,58.12,17095.0,53.522,53.5404,53.4944,53.5312,17095.0
2023-06-07 14:00:00,58.12,58.17,58.11,58.16,24076.0,53.5312,53.5773,53.522,53.5681,24076.0
2023-06-07 14:05:00,58.17,58.2,58.15,58.16,26304.0,53.5773,53.6049,53.5589,53.5681,26304.0
2023-06-07 14:10:00,58.17,58.17,58.09,58.11,18826.0,53.5773,53.5773,53.5036,53.522,18826.0
2023-06-07 14:15:00,58.11,58.15,58.07,58.15,42286.0,53.522,53.5589,53.4852,53.5589,42286.0
2023-06-07 14:20:00,58.15,58.16,58.1,58.15,30639.0,53.5589,53.5681,53.5128,53.5589,30639.0
2023-06-07 14:25:00,58.15,58.15,58.1,58.14,18852.0,53.5589,53.5589,53.5128,53.5497,18852.0
2023-06-07 14:30:00,58.13,58.13,58.1,58.13,31695.0,53.5404,53.5404,53.5128,53.5404,31695.0
2023-06-07 14:35:00,58.14,58.15,58.12,58.14,31781.0,53.5497,53.5589,53.5312,53.5497,31781.0
2023-06-07 14:40:00,58.14,58.16,58.11,58.15,35070.0,53.5497,53.5681,53.522,53.5589,35070.0
2023-06-07 14:45:00,58.15,58.16,58.11,58.16,34574.0,53.5589,53.5681,53.522,53.5681,34574.0
2023-06-07 14:50:00,58.16,58.21,58.15,58.2,29589.0,53.5681,53.6141,53.5589,53.6049,29589.0
2023-06-07 14:55:00,58.2,58.2,58.16,58.17,18357.0,53.6049,53.6049,53.5681,53.5773,18357.0
2023-06-07 15:00:00,58.17,58.18,58.14,58.16,29909.0,53.5773,53.5865,53.5497,53.5681,29909.0
2023-06-07 15:05:00,58.16,58.21,58.16,58.2,28122.0,53.5681,53.6141,53.5681,53.6049,28122.0
2023-06-07 15:10:00,58.2,58.21,58.16,58.18,34902.0,53.6049,53.6141,53.5681,53.5865,34902.0
2023-06-07 15:15:00,58.18,58.22,58.18,58.22,34631.0,53.5865,53.6233,53.5865,53.6233,34631.0
2023-06-07 15:20:00,58.22,58.24,58.21,58.23,37943.0,53.6233,53.6418,53.6141,53.6326,37943.0
2023-06-07 15:25:00,58.23,58.24,58.2,58.24,36525.0,53.6326,53.6418,53.6049,53.6418,36525.0
2023-06-07 15:30:00,58.24,58.25,58.21,58.22,54875.0,53.6418,53.651,53.6141,53.6233,54875.0
2023-06-07 15:35:00,58.22,58.24,58.2,58.23,65750.0,53.6233,53.6418,53.6049,53.6326,65750.0
2023-06-07 15:40:00,58.24,58.24,58.17,58.23,68538.0,53.6418,53.6418,53.5773,53.6326,68538.0
2023-06-07 15:45:00,58.23,58.27,58.21,58.27,91471.0,53.6326,53.6694,53.6141,53.6694,91471.0
2023-06-07 15:50:00,58.27,58.32,58.25,58.26,143088.0,53.6694,53.7154,53.651,53.6602,143088.0
2023-06-07 15:55:00,58.26,58.28,58.2,58.2,222881.0,53.6602,53.6786,53.6049,53.6049,222881.0
2023-06-08 09:30:00,58.41,58.58,58.38,58.42,210353.0,53.7983,53.9549,53.7707,53.8076,210353.0
2023-06-08 09:35:00,58.43,58.5,58.27,58.27,110986.0,53.8168,53.8812,53.6694,53.6694,110986.0
2023-06-08 09:40:00,58.27,58.38,58.23,58.38,203768.0,53.6694,53.7707,53.6326,53.7707,203768.0
2023-06-08 09:45:00,58.39,58.44,58.26,58.44,94551.0,53.7799,53.826,53.6602,53.826,94551.0
2023-06-08 09:50:00,58.44,58.52,58.43,58.47,51109.0,53.826,53.8997,53.8168,53.8536,51109.0
2023-06-08 09:55:00,58.47,58.54,58.43,58.52,38924.0,53.8536,53.9181,53.8168,53.8997,38924.0
2023-06-08 10:00:00,58.51,58.65,58.49,58.59,62692.0,53.8904,54.0194,53.872,53.9641,62692.0
2023-06-08 10:05:00,58.58,58.64,58.54,58.61,59301.0,53.9549,54.0102,53.9181,53.9826,59301.0
2023-06-08 10:10:00,58.63,58.68,58.56,58.68,45442.0,54.001,54.047,53.9365,54.047,45442.0
2023-06-08 10:15:00,58.68,58.76,58.66,58.7,80854.0,54.047,54.1207,54.0286,54.0654,80854.0
2023-06-08 10:20:00,58.7,58.78,58.68,58.76,51704.0,54.0654,54.1391,54.047,54.1207,51704.0
2023-06-08 10:25:00,58.77,58.88,58.73,58.88,86987.0,54.1299,54.2312,54.0931,54.2312,86987.0
2023-06-08 10:30:00,58.87,58.91,58.74,58.76,63078.0,54.222,54.2589,54.1023,54.1207,63078.0
2023-06-08 10:35:00,58.76,58.8,58.69,58.72,81905.0,54.1207,54.1575,54.0562,54.0839,81905.0
2023-06-08 10:40:00,58.71,58.78,58.7,58.78,57577.0,54.0747,54.1391,54.0654,54.1391,57577.0
2023-06-08 10:45:00,58.78,58.85,58.76,58.84,65664.0,54.1391,54.2036,54.1207,54.1944,65664.0
2023-06-08 10:50:00,58.83,58.83,58.76,58.79,61035.0,54.1852,54.1852,54.1207,54.1483,61035.0
2023-06-08 10:55:00,58.79,58.82,58.78,58.79,44940.0,54.1483,54.176,54.1391,54.1483,44940.0
2023-06-08 11:00:00,58.79,58.81,58.66,58.67,87479.0,54.1483,54.1668,54.0286,54.0378,87479.0
2023-06-08 11:05:00,58.65,58.69,58.61,58.67,80887.0,54.0194,54.0562,53.9826,54.0378,80887.0
2023-06-08 11:10:00,58.68,58.75,58.65,58.73,56952.0,54.047,54.1115,54.0194,54.0931,56952.0
2023-06-08 11:15:00,58.74,58.77,58.7,58.77,58180.0,54.1023,54.1299,54.0654,54.1299,58180.0
2023-06-08 11:20:00,58.77,58.8,58.72,58.78,125673.0,54.1299,54.1575,54.0839,54.1391,125673.0
2023-06-08 11:25:00,58.78,58.85,58.76,58.84,69289.0,54.1391,54.2036,54.1207,54.1944,69289.0
2023-06-08 11:30:00,58.83,58.83,58.73,58.74,73132.0,54.1852,54.1852,54.0931,54.1023,73132.0
2023-06-08 11:35:00,58.73,58.73,58.62,58.69,71135.0,54.0931,54.0931,53.9918,54.0562,71135.0
2023-06-08 11:40:00,58.69,58.69,58.42,58.43,45538.0,54.0562,54.0562,53.8076,53.8168,45538.0
2023-06-08 11:45:00,58.43,58.44,58.22,58.35,75308.0,53.8168,53.826,53.6233,53.7431,75308.0
2023-06-08 11:50:00,58.37,58.38,58.18,58.22,65166.0,53.7615,53.7707,53.5865,53.6233,65166.0
2023-06-08 11:55:00,58.21,58.27,58.13,58.14,96317.0,53.6141,53.6694,53.5404,53.5497,96317.0
2023-06-08 12:00:00,58.14,58.18,58.06,58.18,55567.0,53.5497,53.5865,53.476,53.5865,55567.0
2023-06-08 12:05:00,58.18,58.24,58.15,58.22,60244.0,53.5865,53.6418,53.5589,53.6233,60244.0
2023-06-08 12:10:00,58.24,58.37,58.23,58.37,69123.0,53.6418,53.7615,53.6326,53.7615,69123.0
2023-06-08 12:15:00,58.37,58.38,58.32,58.36,50305.0,53.7615,53.7707,53.7154,53.7523,50305.0
2023-06-08 12:20:00,58.37,58.5,58.34,58.5,86012.0,53.7615,53.8812,53.7339,53.8812,86012.0
2023-06-08 12:25:00,58.5,58.77,58.47,58.64,150726.0,53.8812,54.1299,53.8536,54.0102,150726.0
2023-06-08 12:30:00,58.64,58.72,58.63,58.64,66477.0,54.0102,54.0839,54.001,54.0102,66477.0
2023-06-08 12:35:00,58.64,58.73,58.62,58.69,38549.0,54.0102,54.0931,53.9918,54.0562,38549.0
2023-06-08 12:40:00,58.69,58.77,58.67,58.77,36420.0,54.0562,54.1299,54.0378,54.1299,36420.0
2023-06-08 12:45:00,58.77,58.83,58.75,58.76,37347.0,54.1299,54.1852,54.1115,54.1207,37347.0
2023-06-08 12:50:00,58.74,58.83,58.72,58.82,32281.0,54.1023,54.1852,54.0839,54.176,32281.0
2023-06-08 12:55:00,58.82,58.86,58.79,58.81,47392.0,54.176,54.2128,54.1483,54.1668,47392.0
2023-06-08 13:00:00,58.8,58.86,58.79,58.81,18564.0,54.1575,54.2128,54.1483,54.1668,18564.0
2023-06-08 13:05:00,58.81,58.82,58.8,58.81,21184.0,54.1668,54.176,54.1575,54.1668,21184.0
2023-06-08 13:10:00,58.82,58.83,58.79,58.82,26404.0,54.176,54.1852,54.1483,54.176,26404.0
2023-06-08 13:15:00,58.82,58.88,58.82,58.88,17198.0,54.176,54.2312,54.176,54.2312,17198.0
2023-06-08 13:20:00,58.87,58.95,58.87,58.9,48847.0,54.222,54.2957,54.222,54.2497,48847.0
2023-06-08 13:25:00,58.9,58.92,58.85,58.86,17172.0,54.2497,54.2681,54.2036,54.2128,17172.0
2023-06-08 13:30:00,58.86,58.88,58.83,58.84,18305.0,54.2128,54.2312,54.1852,54.1944,18305.0
2023-06-08 13:35:00,58.84,58.91,58.81,58.83,32350.0,54.1944,54.2589,54.1668,54.1852,32350.0
2023-06-08 13:40:00,58.84,58.85,58.81,58.82,22152.0,54.1944,54.2036,54.1668,54.176,22152.0
2023-06-08 13:45:00,58.82,58.86,58.81,58.84,12563.0,54.176,54.2128,54.1668,54.1944,12563.0
2023-06-08 13:50:00,58.84,58.87,58.8,58.8,16236.0,54.1944,54.222,54.1575,54.1575,16236.0
2023-06-08 13:55:00,58.81,58.82,58.78,58.82,16470.0,54.1668,54.176,54.1391,54.176,16470.0
2023-06-08 14:00:00,58.83,58.86,58.82,58.84,16908.0,54.1852,54.2128,54.176,54.1944,16908.0
2023-06-08 14:05:00,58.84,58.85,58.81,58.83,13603.0,54.1944,54.2036,54.1668,54.1852,13603.0
2023-06-08 14:10:00,58.83,58.87,58.82,58.85,21864.0,54.1852,54.222,54.176,54.2036,21864.0
2023-06-08 14:15:00,58.85,58.91,58.84,58.9,123608.0,54.2036,54.2589,54.1944,54.2497,123608.0
2023-06-08 14:20:00,58.91,58.93,58.85,58.87,37920.0,54.2589,54.2773,54.2036,54.222,37920.0
2023-06-08 14:25:00,58.87,58.89,58.86,58.89,11763.0,54.222,54.2404,54.2128,54.2404,11763.0
2023-06-08 14:30:00,58.89,58.92,58.88,58.91,20603.0,54.2404,54.2681,54.2312,54.2589,20603.0
2023-06-08 14:35:00,58.91,58.94,58.9,58.9,21048.0,54.2589,54.2865,54.2497,54.2497,21048.0
2023-06-08 14:40:00,58.9,58.92,58.89,58.9,14508.0,54.2497,54.2681,54.2404,54.2497,14508.0
2023-06-08 14:45:00,58.91,59.0,58.86,58.9,554797.0,54.2589,54.3418,54.2128,54.2497,554797.0
2023-06-08 14:50:00,58.88,58.95,58.87,58.94,13745.0,54.2312,54.2957,54.222,54.2865,13745.0
2023-06-08 14:55:00,58.93,58.93,58.89,58.93,12229.0,54.2773,54.2773,54.2404,54.2773,12229.0
2023-06-08 15:00:00,58.93,58.95,58.89,58.93,30767.0,54.2773,54.2957,54.2404,54.2773,30767.0
2023-06-08 15:05:00,58.93,58.97,58.92,58.93,20740.0,54.2773,54.3141,54.2681,54.2773,20740.0
2023-06-08 15:10:00,58.92,58.94,58.91,58.93,15114.0,54.2681,54.2865,54.2589,54.2773,15114.0
2023-06-08 15:15:00,58.93,58.93,58.86,58.87,21991.0,54.2773,54.2773,54.2128,54.222,21991.0
2023-06-08 15:20:00,58.88,58.91,58.86,58.9,28013.0,54.2312,54.2589,54.2128,54.2497,28013.0
2023-06-08 15:25:00,58.89,58.93,58.88,58.92,54445.0,54.2404,54.2773,54.2312,54.2681,54445.0
2023-06-08 15:30:00,58.91,58.93,58.86,58.88,28661.0,54.2589,54.2773,54.2128,54.2312,28661.0
2023-06-08 15:35:00,58.88,58.92,58.86,58.91,42428.0,54.2312,54.2681,54.2128,54.2589,42428.0
2023-06-08 15:40:00,58.91,58.95,58.9,58.93,49389.0,54.2589,54.2957,54.2497,54.2773,49389.0
2023-06-08 15:45:00,58.93,58.95,58.88,58.9,59620.0,54.2773,54.2957,54.2312,54.2497,59620.0
2023-06-08 15:50:00,58.9,58.91,58.83,58.85,105258.0,54.2497,54.2589,54.1852,54.2036,105258.0
2023-06-08 15:55:00,58.84,58.88,58.82,58.84,174038.0,54.1944,54.2312,54.176,54.1944,174038.0
2023-06-09 09:30:00,58.26,58.33,58.11,58.13,148591.0,53.6602,53.7247,53.522,53.5404,148591.0
2023-06-09 09:35:00,58.15,58.16,57.99,58.15,55635.0,53.5589,53.5681,53.4115,53.5589,55635.0
2023-06-09 09:40:00,58.16,58.23,58.02,58.2,61740.0,53.5681,53.6326,53.4391,53.6049,61740.0
2023-06-09 09:45:00,58.2,58.3,58.13,58.18,89886.0,53.6049,53.697,53.5404,53.5865,89886.0
2023-06-09 09:50:00,58.17,58.35,58.15,58.33,63405.0,53.5773,53.7431,53.5589,53.7247,63405.0
2023-06-09 09:55:00,58.33,58.34,58.21,58.26,71666.0,53.7247,53.7339,53.6141,53.6602,71666.0
2023-06-09 10:00:00,58.26,58.42,58.25,58.4,65182.0,53.6602,53.8076,53.651,53.7891,65182.0
2023-06-09 10:05:00,58.4,58.47,58.34,58.47,118058.0,53.7891,53.8536,53.7339,53.8536,118058.0
2023-06-09 10:10:00,58.47,58.67,58.47,58.63,40357.0,53.8536,54.0378,53.8536,54.001,40357.0
2023-06-09 10:15:00,58.64,58.7,58.6,58.68,45063.0,54.0102,54.0654,53.9733,54.047,45063.0
2023-06-09 10:20:00,58.67,58.7,58.6,58.65,89481.0,54.0378,54.0654,53.9733,54.0194,89481.0
2023-06-09 10:25:00,58.65,58.74,58.64,58.68,39431.0,54.0194,54.1023,54.0102,54.047,39431.0
2023-06-09 10:30:00,58.67,58.75,58.55,58.6,46405.0,54.0378,54.1115,53.9273,53.9733,46405.0
2023-06-09 10:35:00,58.6,58.7,58.55,58.66,45380.0,53.9733,54.0654,53.9273,54.0286,45380.0
2023-06-09 10:40:00,58.67,58.69,58.6,58.69,110092.0,54.0378,54.0562,53.9733,54.0562,110092.0
2023-06-09 10:45:00,58.69,58.74,58.65,58.7,49490.0,54.0562,54.1023,54.0194,54.0654,49490.0
2023-06-09 10:50:00,58.71,58.71,58.65,58.69,91783.0,54.0747,54.0747,54.0194,54.0562,91783.0
2023-06-09 10:55:00,58.69,58.77,58.68,58.76,60714.0,54.0562,54.1299,54.047,54.1207,60714.0
2023-06-09 11:00:00,58.76,58.76,58.6,58.62,30044.0,54.1207,54.1207,53.9733,53.9918,30044.0
2023-06-09 11:05:00,58.62,58.66,58.59,58.62,18893.0,53.9918,54.0286,53.9641,53.9918,18893.0
2023-06-09 11:10:00,58.61,58.62,58.55,58.6,36251.0,53.9826,53.9918,53.9273,53.9733,36251.0
2023-06-09 11:15:00,58.6,58.64,58.58,58.62,22451.0,53.9733,54.0102,53.9549,53.9918,22451.0
2023-06-09 11:20:00,58.61,58.61,58.56,58.57,38302.0,53.9826,53.9826,53.9365,53.9457,38302.0
2023-06-09 11:25:00,58.57,58.57,58.51,58.53,28897.0,53.9457,53.9457,53.8904,53.9089,28897.0
2023-06-09 11:30:00,58.53,58.54,58.42,58.51,56906.0,53.9089,53.9181,53.8076,53.8904,56906.0
2023-06-09 11:35:00,58.51,58.57,58.49,58.5,14358.0,53.8904,53.9457,53.872,53.8812,14358.0
2023-06-09 11:40:00,58.49,58.57,58.49,58.52,12865.0,53.872,53.9457,53.872,53.8997,12865.0
2023-06-09 11:45:00,58.52,58.52,58.45,58.45,16475.0,53.8997,53.8997,53.8352,53.8352,16475.0
2023-06-09 11:50:00,58.46,58.48,58.42,58.48,7307.0,53.8444,53.8628,53.8076,53.8628,7307.0
2023-06-09 11:55:00,58.47,58.48,58.43,58.46,7229.0,53.8536,53.8628,53.8168,53.8444,7229.0
2023-06-09 12:00:00,58.47,58.51,58.46,58.49,16220.0,53.8536,53.8904,53.8444,53.872,16220.0
2023-06-09 12:05:00,58.49,58.52,58.46,58.51,32745.0,53.872,53.8997,53.8444,53.8904,32745.0
2023-06-09 12:10:00,58.51,58.53,58.48,58.48,22778.0,53.8904,53.9089,53.8628,53.8628,22778.0
2023-06-09 12:15:00,58.48,58.53,58.47,58.5,7913.0,53.8628,53.9089,53.8536,53.8812,7913.0
2023-06-09 12:20:00,58.5,58.53,58.49,58.52,11524.0,53.8812,53.9089,53.872,53.8997,11524.0
2023-06-09 12:25:00,58.52,58.52,58.43,58.47,11515.0,53.8997,53.8997,53.8168,53.8536,11515.0
2023-06-09 12:30:00,58.48,58.52,58.46,58.51,8820.0,53.8628,53.8997,53.8444,53.8904,8820.0
2023-06-09 12:35:00,58.51,58.52,58.46,58.49,12252.0,53.8904,53.8997,53.8444,53.872,12252.0
2023-06-09 12:40:00,58.51,58.52,58.49,58.51,8172.0,53.8904,53.8997,53.872,53.8904,8172.0
2023-06-09 12:45:00,58.5,58.54,58.5,58.51,8660.0,53.8812,53.9181,53.8812,53.8904,8660.0
2023-06-09 12:50:00,58.52,58.53,58.49,58.5,9314.0,53.8997,53.9089,53.872,53.8812,9314.0
2023-06-09 12:55:00,58.49,58.56,58.48,58.56,9989.0,53.872,53.9365,53.8628,53.9365,9989.0
2023-06-09 13:00:00,58.55,58.56,58.48,58.49,15753.0,53.9273,53.9365,53.8628,53.872,15753.0
2023-06-09 13:05:00,58.5,58.57,58.47,58.52,15813.0,53.8812,53.9457,53.8536,53.8997,15813.0
2023-06-09 13:10:00,58.52,58.54,58.5,58.52,12099.0,53.8997,53.9181,53.8812,53.8997,12099.0
2023-06-09 13:15:00,58.52,58.54,58.49,58.53,18966.0,53.8997,53.9181,53.872,53.9089,18966.0
2023-06-09 13:20:00,58.52,58.55,58.51,58.52,8630.0,53.8997,53.9273,53.8904,53.8997,8630.0
2023-06-09 13:25:00,58.52,58.52,58.48,58.48,9009.0,53.8997,53.8997,53.8628,53.8628,9009.0
2023-06-09 13:30:00,58.48,58.53,58.47,58.49,8544.0,53.8628,53.9089,53.8536,53.872,8544.0
2023-06-09 13:35:00,58.5,58.51,58.45,58.46,13043.0,53.8812,53.8904,53.8352,53.8444,13043.0
2023-06-09 13:40:00,58.46,58.5,58.46,58.47,10517.0,53.8444,53.8812,53.8444,53.8536,10517.0
2023-06-09 13:45:00,58.47,58.49,58.45,58.48,13744.0,53.8536,53.872,53.8352,53.8628,13744.0
2023-06-09 13:50:00,58.47,58.48,58.41,58.44,14018.0,53.8536,53.8628,53.7983,53.826,14018.0
2023-06-09 13:55:00,58.44,58.47,58.39,58.47,17456.0,53.826,53.8536,53.7799,53.8536,17456.0
2023-06-09 14:00:00,58.47,58.48,58.45,58.47,15941.0,53.8536,53.8628,53.8352,53.8536,15941.0
2023-06-09 14:05:00,58.47,58.52,58.47,58.48,11778.0,53.8536,53.8997,53.8536,53.8628,11778.0
2023-06-09 14:10:00,58.47,58.52,58.47,58.51,10146.0,53.8536,53.8997,53.8536,53.8904,10146.0
2023-06-09 14:15:00,58.5,58.51,58.47,58.48,12832.0,53.8812,53.8904,53.8536,53.8628,12832.0
2023-06-09 14:20:00,58.48,58.51,58.47,58.5,13735.0,53.8628,53.8904,53.8536,53.8812,13735.0
2023-06-09 14:25:00,58.51,58.51,58.44,58.46,21808.0,53.8904,53.8904,53.826,53.8444,21808.0
2023-06-09 14:30:00,58.46,58.49,58.46,58.48,13516.0,53.8444,53.872,53.8444,53.8628,13516.0
2023-06-09 14:35:00,58.48,58.5,58.45,58.45,13148.0,53.8628,53.8812,53.8352,53.8352,13148.0
2023-06-09 14:40:00,58.45,58.48,58.44,58.48,11496.0,53.8352,53.8628,53.826,53.8628,11496.0
2023-06-09 14:45:00,58.48,58.5,58.46,58.47,11552.0,53.8628,53.8812,53.8444,53.8536,11552.0
2023-06-09 14:50:00,58.47,58.49,58.46,58.48,10647.0,53.8536,53.872,53.8444,53.8628,10647.0
2023-06-09 14:55:00,58.48,58.5,58.46,58.49,27547.0,53.8628,53.8812,53.8444,53.872,27547.0
2023-06-09 15:00:00,58.49,58.53,58.49,58.5,10609.0,53.872,53.9089,53.872,53.8812,10609.0
2023-06-09 15:05:00,58.49,58.5,58.43,58.44,30591.0,53.872,53.8812,53.8168,53.826,30591.0
2023-06-09 15:10:00,58.44,58.46,58.42,58.44,27042.0,53.826,53.8444,53.8076,53.826,27042.0
2023-06-09 15:15:00,58.45,58.46,58.4,58.44,34083.0,53.8352,53.8444,53.7891,53.826,34083.0
2023-06-09 15:20:00,58.44,58.47,58.42,58.42,19514.0,53.826,53.8536,53.8076,53.8076,19514.0
2023-06-09 15:25:00,58.43,58.44,58.41,58.44,26574.0,53.8168,53.826,53.7983,53.826,26574.0
2023-06-09 15:30:00,58.44,58.48,58.41,58.46,33368.0,53.826,53.8628,53.7983,53.8444,33368.0
2023-06-09 15:35:00,58.46,58.46,58.4,58.46,50630.0,53.8444,53.8444,53.7891,53.8444,50630.0
2023-06-09 15:40:00,58.46,58.48,58.43,58.45,31439.0,53.8444,53.8628,53.8168,53.8352,31439.0
2023-06-09 15:45:00,58.45,58.49,58.43,58.46,36850.0,53.8352,53.872,53.8168,53.8444,36850.0
2023-06-09 15:50:00,58.46,58.46,58.43,58.45,66693.0,53.8444,53.8444,53.8168,53.8352,66693.0
2023-06-09 15:55:00,58.45,58.45,58.4,58.44,122349.0,53.8352,53.8352,53.7891,53.826,122349.0
2023-06-12 09:30:00,58.03,58.26,57.98,58.19,205584.0,53.4483,53.6602,53.4023,53.5957,205584.0
2023-06-12 09:35:00,58.19,58.21,58.06,58.16,56486.0,53.5957,53.6141,53.476,53.5681,56486.0
2023-06-12 09:40:00,58.17,58.27,58.15,58.26,121169.0,53.5773,53.6694,53.5589,53.6602,121169.0
2023-06-12 09:45:00,58.25,58.26,58.17,58.25,159045.0,53.651,53.6602,53.5773,53.651,159045.0
2023-06-12 09:50:00,58.25,58.4,58.24,58.31,104726.0,53.651,53.7891,53.6418,53.7062,104726.0
2023-06-12 09:55:00,58.32,58.34,58.22,58.26,92620.0,53.7154,53.7339,53.6233,53.6602,92620.0
2023-06-12 10:00:00,58.26,58.29,58.05,58.05,56717.0,53.6602,53.6878,53.4668,53.4668,56717.0
2023-06-12 10:05:00,58.06,58.12,57.98,58.05,101043.0,53.476,53.5312,53.4023,53.4668,101043.0
2023-06-12 10:10:00,58.05,58.12,57.97,58.11,46503.0,53.4668,53.5312,53.3931,53.522,46503.0
2023-06-12 10:15:00,58.11,58.11,58.03,58.11,33380.0,53.522,53.522,53.4483,53.522,33380.0
2023-06-12 10:20:00,58.1,58.12,57.92,57.92,52744.0,53.5128,53.5312,53.347,53.347,52744.0
2023-06-12 10:25:00,57.91,57.92,57.8,57.8,52082.0,53.3378,53.347,53.2365,53.2365,52082.0
2023-06-12 10:30:00,57.8,57.83,57.73,57.78,66821.0,53.2365,53.2641,53.172,53.2181,66821.0
2023-06-12 10:35:00,57.77,57.77,57.55,57.65,240407.0,53.2089,53.2089,53.0062,53.0983,240407.0
2023-06-12 10:40:00,57.64,57.7,57.62,57.7,73792.0,53.0891,53.1444,53.0707,53.1444,73792.0
2023-06-12 10:45:00,57.71,57.75,57.62,57.66,67451.0,53.1536,53.1905,53.0707,53.1076,67451.0
2023-06-12 10:50:00,57.66,57.69,57.59,57.67,83303.0,53.1076,53.1352,53.0431,53.1168,83303.0
2023-06-12 10:55:00,57.68,57.85,57.68,57.77,51313.0,53.126,53.2826,53.126,53.2089,51313.0
2023-06-12 11:00:00,57.77,57.84,57.74,57.79,50213.0,53.2089,53.2733,53.1812,53.2273,50213.0
2023-06-12 11:05:00,57.79,57.85,57.75,57.83,66874.0,53.2273,53.2826,53.1905,53.2641,66874.0
2023-06-12 11:10:00,57.83,57.91,57.79,57.87,38026.0,53.2641,53.3378,53.2273,53.301,38026.0
2023-06-12 11:15:00,57.87,57.88,57.79,57.79,33236.0,53.301,53.3102,53.2273,53.2273,33236.0
2023-06-12 11:20:00,57.79,57.8,57.74,57.76,39804.0,53.2273,53.2365,53.1812,53.1997,39804.0
2023-06-12 11:25:00,57.76,57.82,57.73,57.73,79030.0,53.1997,53.2549,53.172,53.172,79030.0
2023-06-12 11:30:00,57.73,57.78,57.69,57.76,119158.0,53.172,53.2181,53.1352,53.1997,119158.0
2023-06-12 11:35:00,57.75,57.79,57.7,57.72,42855.0,53.1905,53.2273,53.1444,53.1628,42855.0
2023-06-12 11:40:00,57.71,57.73,57.58,57.69,185351.0,53.1536,53.172,53.0339,53.1352,185351.0
2023-06-12 11:45:00,57.7,57.78,57.67,57.76,25716.0,53.1444,53.2181,53.1168,53.1997,25716.0
2023-06-12 11:50:00,57.77,57.78,57.73,57.73,19827.0,53.2089,53.2181,53.172,53.172,19827.0
2023-06-12 11:55:00,57.73,57.76,57.67,57.75,180930.0,53.172,53.1997,53.1168,53.1905,180930.0
2023-06-12 12:00:00,57.74,57.78,57.69,57.73,26146.0,53.1812,53.2181,53.1352,53.172,26146.0
2023-06-12 12:05:00,57.72,57.73,57.65,57.72,28619.0,53.1628,53.172,53.0983,53.1628,28619.0
2023-06-12 12:10:00,57.71,57.72,57.62,57.63,55535.0,53.1536,53.1628,53.0707,53.0799,55535.0
2023-06-12 12:15:00,57.62,57.67,57.57,57.66,130730.0,53.0707,53.1168,53.0247,53.1076,130730.0
2023-06-12 12:20:00,57.66,57.67,57.65,57.66,20433.0,53.1076,53.1168,53.0983,53.1076,20433.0
2023-06-12 12:25:00,57.66,57.74,57.66,57.73,16351.0,53.1076,53.1812,53.1076,53.172,16351.0
2023-06-12 12:30:00,57.74,57.76,57.71,57.72,44367.0,53.1812,53.1997,53.1536,53.1628,44367.0
2023-06-12 12:35:00,57.73,57.77,57.7,57.7,20718.0,53.172,53.2089,53.1444,53.1444,20718.0
2023-06-12 12:40:00,57.69,57.7,57.66,57.7,14065.0,53.1352,53.1444,53.1076,53.1444,14065.0
2023-06-12 12:45:00,57.69,57.71,57.67,57.71,17097.0,53.1352,53.1536,53.1168,53.1536,17097.0
2023-06-12 12:50:00,57.7,57.73,57.68,57.73,11346.0,53.1444,53.172,53.126,53.172,11346.0
2023-06-12 12:55:00,57.72,57.75,57.7,57.75,35891.0,53.1628,53.1905,53.1444,53.1905,35891.0
2023-06-12 13:00:00,57.74,57.75,57.71,57.73,18895.0,53.1812,53.1905,53.1536,53.172,18895.0
2023-06-12 13:05:00,57.73,57.75,57.7,57.75,14241.0,53.172,53.1905,53.1444,53.1905,14241.0
2023-06-12 13:10:00,57.75,57.8,57.75,57.78,17099.0,53.1905,53.2365,53.1905,53.2181,17099.0
2023-06-12 13:15:00,57.78,57.79,57.71,57.72,41637.0,53.2181,53.2273,53.1536,53.1628,41637.0
2023-06-12 13:20:00,57.72,57.72,57.67,57.71,22017.0,53.1628,53.1628,53.1168,53.1536,22017.0
2023-06-12 13:25:00,57.72,57.72,57.7,57.71,11022.0,53.1628,53.1628,53.1444,53.1536,11022.0
2023-06-12 13:30:00,57.7,57.71,57.68,57.7,8602.0,53.1444,53.1536,53.126,53.1444,8602.0
2023-06-12 13:35:00,57.7,57.72,57.67,57.69,19490.0,53.1444,53.1628,53.1168,53.1352,19490.0
2023-06-12 13:40:00,57.69,57.72,57.69,57.72,15554.0,53.1352,53.1628,53.1352,53.1628,15554.0
2023-06-12 13:45:00,57.71,57.72,57.69,57.7,16088.0,53.1536,53.1628,53.1352,53.1444,16088.0
2023-06-12 13:50:00,57.7,57.72,57.68,57.71,10001.0,53.1444,53.1628,53.126,53.1536,10001.0
2023-06-12 13:55:00,57.71,57.71,57.64,57.65,24153.0,53.1536,53.1536,53.0891,53.0983,24153.0
2023-06-12 14:00:00,57.65,57.65,57.6,57.61,32692.0,53.0983,53.0983,53.0523,53.0615,32692.0
2023-06-12 14:05:00,57.61,57.62,57.57,57.58,21374.0,53.0615,53.0707,53.0247,53.0339,21374.0
2023-06-12 14:10:00,57.58,57.62,57.57,57.59,37445.0,53.0339,53.0707,53.0247,53.0431,37445.0
2023-06-12 14:15:00,57.58,57.67,57.58,57.65,28049.0,53.0339,53.1168,53.0339,53.0983,28049.0
2023-06-12 14:20:00,57.65,57.68,57.64,57.68,12768.0,53.0983,53.126,53.0891,53.126,12768.0
2023-06-12 14:25:00,57.68,57.7,57.65,57.65,16817.0,53.126,53.1444,53.0983,53.0983,16817.0
2023-06-12 14:30:00,57.65,57.67,57.63,57.64,21140.0,53.0983,53.1168,53.0799,53.0891,21140.0
2023-06-12 14:35:00,57.64,57.67,57.63,57.64,16379.0,53.0891,53.1168,53.0799,53.0891,16379.0
2023-06-12 14:40:00,57.64,57.67,57.63,57.66,18197.0,53.0891,53.1168,53.0799,53.1076,18197.0
2023-06-12 14:45:00,57.65,57.65,57.63,57.64,16959.0,53.0983,53.0983,53.0799,53.0891,16959.0
2023-06-12 14:50:00,57.63,57.64,57.61,57.62,19402.0,53.0799,53.0891,53.0615,53.0707,19402.0
2023-06-12 14:55:00,57.62,57.66,57.61,57.65,17432.0,53.0707,53.1076,53.0615,53.0983,17432.0
2023-06-12 15:00:00,57.65,57.72,57.65,57.68,18152.0,53.0983,53.1628,53.0983,53.126,18152.0
2023-06-12 15:05:00,57.68,57.68,57.64,57.68,16262.0,53.126,53.126,53.0891,53.126,16262.0
2023-06-12 15:10:00,57.68,57.77,57.67,57.76,38032.0,53.126,53.2089,53.1168,53.1997,38032.0
2023-06-12 15:15:00,57.76,57.82,57.76,57.8,25487.0,53.1997,53.2549,53.1997,53.2365,25487.0
2023-06-12 15:20:00,57.8,57.81,57.74,57.79,30291.0,53.2365,53.2457,53.1812,53.2273,30291.0
2023-06-12 15:25:00,57.79,57.81,57.76,57.77,44303.0,53.2273,53.2457,53.1997,53.2089,44303.0
2023-06-12 15:30:00,57.77,57.79,57.75,57.77,64960.0,53.2089,53.2273,53.1905,53.2089,64960.0
2023-06-12 15:35:00,57.77,57.78,57.75,57.78,57223.0,53.2089,53.2181,53.1905,53.2181,57223.0
2023-06-12 15:40:00,57.78,57.83,57.77,57.8,70042.0,53.2181,53.2641,53.2089,53.2365,70042.0
2023-06-12 15:45:00,57.8,57.83,57.79,57.81,71627.0,53.2365,53.2641,53.2273,53.2457,71627.0
2023-06-12 15:50:00,57.81,57.85,57.8,57.83,113319.0,53.2457,53.2826,53.2365,53.2641,113319.0
2023-06-12 15:55:00,57.83,57.83,57.8,57.83,144521.0,53.2641,53.2641,53.2365,53.2641,144521.0
2023-06-13 09:30:00,58.39,58.67,58.39,58.65,168580.0,53.7799,54.0378,53.7799,54.0194,168580.0
2023-06-13 09:35:00,58.66,58.86,58.64,58.85,120602.0,54.0286,54.2128,54.0102,54.2036,120602.0
2023-06-13 09:40:00,58.85,59.0,58.82,58.98,75101.0,54.2036,54.3418,54.176,54.3233,75101.0
2023-06-13 09:45:00,58.98,59.1,58.91,58.99,115471.0,54.3233,54.4339,54.2589,54.3325,115471.0
2023-06-13 09:50:00,58.98,59.0,58.83,58.95,208177.0,54.3233,54.3418,54.1852,54.2957,208177.0
2023-06-13 09:55:00,58.96,59.01,58.88,58.9,179877.0,54.3049,54.351,54.2312,54.2497,179877.0
2023-06-13 10:00:00,58.9,58.92,58.74,58.9,277975.0,54.2497,54.2681,54.1023,54.2497,277975.0
2023-06-13 10:05:00,58.9,58.98,58.88,58.97,38439.0,54.2497,54.3233,54.2312,54.3141,38439.0
2023-06-13 10:10:00,58.97,59.01,58.89,59.0,81524.0,54.3141,54.351,54.2404,54.3418,81524.0
2023-06-13 10:15:00,59.0,59.03,58.88,58.9,60456.0,54.3418,54.3694,54.2312,54.2497,60456.0
2023-06-13 10:20:00,58.89,58.92,58.8,58.87,43437.0,54.2404,54.2681,54.1575,54.222,43437.0
2023-06-13 10:25:00,58.86,58.95,58.85,58.93,34645.0,54.2128,54.2957,54.2036,54.2773,34645.0
2023-06-13 10:30:00,58.93,58.94,58.81,58.85,51515.0,54.2773,54.2865,54.1668,54.2036,51515.0
2023-06-13 10:35:00,58.85,58.9,58.85,58.86,50112.0,54.2036,54.2497,54.2036,54.2128,50112.0
2023-06-13 10:40:00,58.87,58.89,58.7,58.73,102552.0,54.222,54.2404,54.0654,54.0931,102552.0
2023-06-13 10:45:00,58.73,58.78,58.7,58.77,62449.0,54.0931,54.1391,54.0654,54.1299,62449.0
2023-06-13 10:50:00,58.78,58.79,58.7,58.71,62180.0,54.1391,54.1483,54.0654,54.0747,62180.0
2023-06-13 10:55:00,58.7,58.77,58.66,58.68,25423.0,54.0654,54.1299,54.0286,54.047,25423.0
2023-06-13 11:00:00,58.68,58.75,58.66,58.66,32429.0,54.047,54.1115,54.0286,54.0286,32429.0
2023-06-13 11:05:00,58.65,58.68,58.57,58.6,77155.0,54.0194,54.047,53.9457,53.9733,77155.0
2023-06-13 11:10:00,58.6,58.77,58.6,58.74,108831.0,53.9733,54.1299,53.9733,54.1023,108831.0
2023-06-13 11:15:00,58.74,58.77,58.72,58.73,47731.0,54.1023,54.1299,54.0839,54.0931,47731.0
2023-06-13 11:20:00,58.72,58.76,58.68,58.72,37099.0,54.0839,54.1207,54.047,54.0839,37099.0
2023-06-13 11:25:00,58.72,58.77,58.69,58.71,80204.0,54.0839,54.1299,54.0562,54.0747,80204.0
2023-06-13 11:30:00,58.71,58.71,58.54,58.59,95787.0,54.0747,54.0747,53.9181,53.9641,95787.0
2023-06-13 11:35:00,58.59,58.65,58.57,58.64,13061.0,53.9641,54.0194,53.9457,54.0102,13061.0
2023-06-13 11:40:00,58.66,58.73,58.66,58.71,15594.0,54.0286,54.0931,54.0286,54.0747,15594.0
2023-06-13 11:45:00,58.71,58.72,58.64,58.7,17431.0,54.0747,54.0839,54.0102,54.0654,17431.0
2023-06-13 11:50:00,58.7,58.75,58.68,58.71,17519.0,54.0654,54.1115,54.047,54.0747,17519.0
2023-06-13 11:55:00,58.7,58.76,58.67,58.68,40211.0,54.0654,54.1207,54.0378,54.047,40211.0
2023-06-13 12:00:00,58.68,58.71,58.66,58.71,18589.0,54.047,54.0747,54.0286,54.0747,18589.0
2023-06-13 12:05:00,58.71,58.72,58.67,58.68,17682.0,54.0747,54.0839,54.0378,54.047,17682.0
2023-06-13 12:10:00,58.68,58.69,58.59,58.59,30417.0,54.047,54.0562,53.9641,53.9641,30417.0
2023-06-13 12:15:00,58.59,58.6,58.57,58.59,35947.0,53.9641,53.9733,53.9457,53.9641,35947.0
2023-06-13 12:20:00,58.59,58.61,58.56,58.6,28517.0,53.9641,53.9826,53.9365,53.9733,28517.0
2023-06-13 12:25:00,58.6,58.6,58.57,58.57,21626.0,53.9733,53.9733,53.9457,53.9457,21626.0
2023-06-13 12:30:00,58.57,58.62,58.56,58.59,24434.0,53.9457,53.9918,53.9365,53.9641,24434.0
2023-06-13 12:35:00,58.6,58.61,58.56,58.6,20354.0,53.9733,53.9826,53.9365,53.9733,20354.0
2023-06-13 12:40:00,58.6,58.67,58.6,58.65,23060.0,53.9733,54.0378,53.9733,54.0194,23060.0
2023-06-13 12:45:00,58.65,58.69,58.65,58.68,21584.0,54.0194,54.0562,54.0194,54.047,21584.0
2023-06-13 12:50:00,58.69,58.74,58.68,58.73,25896.0,54.0562,54.1023,54.047,54.0931,25896.0
2023-06-13 12:55:00,58.73,58.74,58.7,58.71,10583.0,54.0931,54.1023,54.0654,54.0747,10583.0
2023-06-13 13:00:00,58.71,58.77,58.7,58.75,45985.0,54.0747,54.1299,54.0654,54.1115,45985.0
2023-06-13 13:05:00,58.75,58.76,58.69,58.71,25153.0,54.1115,54.1207,54.0562,54.0747,25153.0
2023-06-13 13:10:00,58.72,58.72,58.63,58.64,27595.0,54.0839,54.0839,54.001,54.0102,27595.0
2023-06-13 13:15:00,58.63,58.67,58.62,58.65,20831.0,54.001,54.0378,53.9918,54.0194,20831.0
2023-06-13 13:20:00,58.65,58.71,58.64,58.71,27084.0,54.0194,54.0747,54.0102,54.0747,27084.0
2023-06-13 13:25:00,58.71,58.74,58.68,58.72,38339.0,54.0747,54.1023,54.047,54.0839,38339.0
2023-06-13 13:30:00,58.71,58.71,58.63,58.63,28353.0,54.0747,54.0747,54.001,54.001,28353.0
2023-06-13 13:35:00,58.63,58.63,58.56,58.59,33604.0,54.001,54.001,53.9365,53.9641,33604.0
2023-06-13 13:40:00,58.6,58.63,58.57,58.61,25803.0,53.9733,54.001,53.9457,53.9826,25803.0
2023-06-13 13:45:00,58.61,58.65,58.59,58.63,16982.0,53.9826,54.0194,53.9641,54.001,16982.0
2023-06-13 13:50:00,58.64,58.67,58.62,58.63,18232.0,54.0102,54.0378,53.9918,54.001,18232.0
2023-06-13 13:55:00,58.62,58.65,58.61,58.63,33663.0,53.9918,54.0194,53.9826,54.001,33663.0
2023-06-13 14:00:00,58.63,58.67,58.61,58.62,19275.0,54.001,54.0378,53.9826,53.9918,19275.0
2023-06-13 14:05:00,58.62,58.65,58.61,58.62,19701.0,53.9918,54.0194,53.9826,53.9918,19701.0
2023-06-13 14:10:00,58.62,58.67,58.6,58.62,33894.0,53.9918,54.0378,53.9733,53.9918,33894.0
2023-06-13 14:15:00,58.62,58.64,58.61,58.63,20892.0,53.9918,54.0102,53.9826,54.001,20892.0
2023-06-13 14:20:00,58.64,58.64,58.56,58.57,36412.0,54.0102,54.0102,53.9365,53.9457,36412.0
2023-06-13 14:25:00,58.58,58.59,58.51,58.52,31927.0,53.9549,53.9641,53.8904,53.8997,31927.0
2023-06-13 14:30:00,58.52,58.52,58.47,58.48,26975.0,53.8997,53.8997,53.8536,53.8628,26975.0
2023-06-13 14:35:00,58.47,58.5,58.43,58.5,34474.0,53.8536,53.8812,53.8168,53.8812,34474.0
2023-06-13 14:40:00,58.5,58.5,58.41,58.42,26916.0,53.8812,53.8812,53.7983,53.8076,26916.0
2023-06-13 14:45:00,58.41,58.45,58.39,58.42,29410.0,53.7983,53.8352,53.7799,53.8076,29410.0
2023-06-13 14:50:00,58.42,58.45,58.37,58.38,34079.0,53.8076,53.8352,53.7615,53.7707,34079.0
2023-06-13 14:55:00,58.38,58.41,58.36,58.38,24011.0,53.7707,53.7983,53.7523,53.7707,24011.0
2023-06-13 15:00:00,58.39,58.42,58.38,58.42,27094.0,53.7799,53.8076,53.7707,53.8076,27094.0
2023-06-13 15:05:00,58.42,58.44,58.38,58.39,46078.0,53.8076,53.826,53.7707,53.7799,46078.0
2023-06-13 15:10:00,58.39,58.41,58.38,58.41,30898.0,53.7799,53.7983,53.7707,53.7983,30898.0
2023-06-13 15:15:00,58.41,58.42,58.38,58.4,34146.0,53.7983,53.8076,53.7707,53.7891,34146.0
2023-06-13 15:20:00,58.4,58.42,58.34,58.34,39299.0,53.7891,53.8076,53.7339,53.7339,39299.0
2023-06-13 15:25:00,58.35,58.4,58.33,58.39,38299.0,53.7431,53.7891,53.7247,53.7799,38299.0
2023-06-13 15:30:00,58.39,58.42,58.34,58.35,114932.0,53.7799,53.8076,53.7339,53.7431,114932.0
2023-06-13 15:35:00,58.36,58.38,58.32,58.37,56253.0,53.7523,53.7707,53.7154,53.7615,56253.0
2023-06-13 15:40:00,58.37,58.4,58.32,58.34,49943.0,53.7615,53.7891,53.7154,53.7339,49943.0
2023-06-13 15:45:00,58.33,58.36,58.31,58.36,77000.0,53.7247,53.7523,53.7062,53.7523,77000.0
2023-06-13 15:50:00,58.36,58.39,58.32,58.38,180563.0,53.7523,53.7799,53.7154,53.7707,180563.0
2023-06-13 15:55:00,58.38,58.4,58.28,58.39,298939.0,53.7707,53.7891,53.6786,53.7799,298939.0
2023-06-14 09:30:00,59.58,59.85,59.53,59.79,274831.0,54.876,55.1246,54.8299,55.0694,274831.0
2023-06-14 09:35:00,59.81,59.98,59.74,59.88,146895.0,55.0878,55.2444,55.0233,55.1523,146895.0
2023-06-14 09:40:00,59.88,59.99,59.76,59.93,166456.0,55.1523,55.2536,55.0418,55.1983,166456.0
2023-06-14 09:45:00,59.93,59.99,59.71,59.72,197348.0,55.1983,55.2536,54.9957,55.0049,197348.0
2023-06-14 09:50:00,59.73,59.89,59.71,59.77,145081.0,55.0141,55.1615,54.9957,55.051,145081.0
2023-06-14 09:55:00,59.77,59.78,59.65,59.67,113542.0,55.051,55.0602,54.9404,54.9589,113542.0
2023-06-14 10:00:00,59.67,59.69,59.52,59.55,93587.0,54.9589,54.9773,54.8207,54.8483,93587.0
2023-06-14 10:05:00,59.54,59.59,59.45,59.56,232935.0,54.8391,54.8852,54.7562,54.8575,232935.0
2023-06-14 10:10:00,59.57,59.63,59.52,59.53,126291.0,54.8668,54.922,54.8207,54.8299,126291.0
2023-06-14 10:15:00,59.53,59.64,59.51,59.58,69004.0,54.8299,54.9312,54.8115,54.876,69004.0
2023-06-14 10:20:00,59.58,59.58,59.45,59.53,62145.0,54.876,54.876,54.7562,54.8299,62145.0
2023-06-14 10:25:00,59.54,59.54,59.4,59.41,68067.0,54.8391,54.8391,54.7102,54.7194,68067.0
2023-06-14 10:30:00,59.4,59.4,59.28,59.34,207700.0,54.7102,54.7102,54.5997,54.6549,207700.0
2023-06-14 10:35:00,59.34,59.43,59.26,59.42,46761.0,54.6549,54.7378,54.5812,54.7286,46761.0
2023-06-14 10:40:00,59.43,59.45,59.34,59.35,83696.0,54.7378,54.7562,54.6549,54.6641,83696.0
2023-06-14 10:45:00,59.35,59.45,59.33,59.35,62334.0,54.6641,54.7562,54.6457,54.6641,62334.0
2023-06-14 10:50:00,59.35,59.35,59.26,59.27,107314.0,54.6641,54.6641,54.5812,54.5904,107314.0
2023-06-14 10:55:00,59.28,59.36,59.27,59.36,82021.0,54.5997,54.6733,54.5904,54.6733,82021.0
2023-06-14 11:00:00,59.36,59.43,59.32,59.39,52973.0,54.6733,54.7378,54.6365,54.701,52973.0
2023-06-14 11:05:00,59.39,59.39,59.33,59.38,73141.0,54.701,54.701,54.6457,54.6918,73141.0
2023-06-14 11:10:00,59.38,59.41,59.35,59.39,105741.0,54.6918,54.7194,54.6641,54.701,105741.0
2023-06-14 11:15:00,59.39,59.45,59.37,59.4,95615.0,54.701,54.7562,54.6825,54.7102,95615.0
2023-06-14 11:20:00,59.39,59.4,59.34,59.36,68073.0,54.701,54.7102,54.6549,54.6733,68073.0
2023-06-14 11:25:00,59.36,59.38,59.32,59.35,66500.0,54.6733,54.6918,54.6365,54.6641,66500.0
2023-06-14 11:30:00,59.36,59.36,59.18,59.29,81346.0,54.6733,54.6733,54.5075,54.6089,81346.0
2023-06-14 11:35:00,59.29,59.32,59.23,59.23,59380.0,54.6089,54.6365,54.5536,54.5536,59380.0
2023-06-14 11:40:00,59.23,59.24,59.17,59.18,31382.0,54.5536,54.5628,54.4983,54.5075,31382.0
2023-06-14 11:45:00,59.18,59.27,59.17,59.25,52562.0,54.5075,54.5904,54.4983,54.572,52562.0
2023-06-14 11:50:00,59.25,59.25,59.16,59.17,31552.0,54.572,54.572,54.4891,54.4983,31552.0
2023-06-14 11:55:00,59.17,59.18,59.13,59.18,25293.0,54.4983,54.5075,54.4615,54.5075,25293.0
2023-06-14 12:00:00,59.19,59.21,59.07,59.11,66156.0,54.5168,54.5352,54.4062,54.4431,66156.0
2023-06-14 12:05:00,59.11,59.13,59.06,59.11,32120.0,54.4431,54.4615,54.397,54.4431,32120.0
2023-06-14 12:10:00,59.11,59.18,59.1,59.18,31637.0,54.4431,54.5075,54.4339,54.5075,31637.0
2023-06-14 12:15:00,59.18,59.28,59.18,59.26,51833.0,54.5075,54.5997,54.5075,54.5812,51833.0
2023-06-14 12:20:00,59.26,59.32,59.19,59.23,72329.0,54.5812,54.6365,54.5168,54.5536,72329.0
2023-06-14 12:25:00,59.23,59.24,59.2,59.2,30126.0,54.5536,54.5628,54.526,54.526,30126.0
2023-06-14 12:30:00,59.21,59.26,59.2,59.2,39785.0,54.5352,54.5812,54.526,54.526,39785.0
2023-06-14 12:35:00,59.2,59.29,59.2,59.29,56303.0,54.526,54.6089,54.526,54.6089,56303.0
2023-06-14 12:40:00,59.29,59.31,59.26,59.29,44685.0,54.6089,54.6273,54.5812,54.6089,44685.0
2023-06-14 12:45:00,59.29,59.36,59.29,59.33,47263.0,54.6089,54.6733,54.6089,54.6457,47263.0
2023-06-14 12:50:00,59.34,59.36,59.31,59.35,49998.0,54.6549,54.6733,54.6273,54.6641,49998.0
2023-06-14 12:55:00,59.34,59.36,59.31,59.33,41926.0,54.6549,54.6733,54.6273,54.6457,41926.0
2023-06-14 13:00:00,59.34,59.39,59.33,59.37,54259.0,54.6549,54.701,54.6457,54.6825,54259.0
2023-06-14 13:05:00,59.36,59.4,59.36,59.38,29630.0,54.6733,54.7102,54.6733,54.6918,29630.0
2023-06-14 13:10:00,59.38,59.38,59.31,59.33,41587.0,54.6918,54.6918,54.6273,54.6457,41587.0
2023-06-14 13:15:00,59.33,59.37,59.3,59.35,33846.0,54.6457,54.6825,54.6181,54.6641,33846.0
2023-06-14 13:20:00,59.35,59.39,59.33,59.38,29697.0,54.6641,54.701,54.6457,54.6918,29697.0
2023-06-14 13:25:00,59.38,59.4,59.36,59.4,30273.0,54.6918,54.7102,54.6733,54.7102,30273.0
2023-06-14 13:30:00,59.39,59.4,59.35,59.4,36808.0,54.701,54.7102,54.6641,54.7102,36808.0
2023-06-14 13:35:00,59.4,59.52,59.39,59.5,292873.0,54.7102,54.8207,54.701,54.8023,292873.0
2023-06-14 13:40:00,59.5,59.52,59.45,59.51,53192.0,54.8023,54.8207,54.7562,54.8115,53192.0
2023-06-14 13:45:00,59.5,59.53,59.48,59.52,33869.0,54.8023,54.8299,54.7839,54.8207,33869.0
2023-06-14 13:50:00,59.51,59.54,59.49,59.54,35010.0,54.8115,54.8391,54.7931,54.8391,35010.0
2023-06-14 13:55:00,59.54,59.55,59.46,59.49,28992.0,54.8391,54.8483,54.7654,54.7931,28992.0
2023-06-14 14:00:00,59.46,59.51,59.2,59.33,66073.0,54.7654,54.8115,54.526,54.6457,66073.0
2023-06-14 14:05:00,59.3,59.3,59.08,59.17,40259.0,54.6181,54.6181,54.4154,54.4983,40259.0
2023-06-14 14:10:00,59.16,59.24,59.09,59.19,61089.0,54.4891,54.5628,54.4247,54.5168,61089.0
2023-06-14 14:15:00,59.18,59.18,59.06,59.14,69013.0,54.5075,54.5075,54.397,54.4707,69013.0
2023-06-14 14:20:00,59.14,59.14,58.99,59.0,56612.0,54.4707,54.4707,54.3325,54.3418,56612.0
2023-06-14 14:25:00,59.0,59.04,58.96,59.02,40678.0,54.3418,54.3786,54.3049,54.3602,40678.0
2023-06-14 14:30:00,59.02,59.08,58.97,58.98,58515.0,54.3602,54.4154,54.3141,54.3233,58515.0
2023-06-14 14:35:00,58.99,59.09,58.98,59.05,65395.0,54.3325,54.4247,54.3233,54.3878,65395.0
2023-06-14 14:40:00,59.05,59.21,59.01,59.19,48342.0,54.3878,54.5352,54.351,54.5168,48342.0
2023-06-14 14:45:00,59.21,59.23,59.09,59.18,62720.0,54.5352,54.5536,54.4247,54.5075,62720.0
2023-06-14 14:50:00,59.18,59.22,59.12,59.18,41479.0,54.5075,54.5444,54.4523,54.5075,41479.0
2023-06-14 14:55:00,59.17,59.23,59.14,59.14,49616.0,54.4983,54.5536,54.4707,54.4707,49616.0
2023-06-14 15:00:00,59.15,59.2,59.13,59.17,37313.0,54.4799,54.526,54.4615,54.4983,37313.0
2023-06-14 15:05:00,59.17,59.31,59.16,59.28,39529.0,54.4983,54.6273,54.4891,54.5997,39529.0
2023-06-14 15:10:00,59.28,59.29,59.21,59.22,34389.0,54.5997,54.6089,54.5352,54.5444,34389.0
2023-06-14 15:15:00,59.21,59.22,59.13,59.19,50861.0,54.5352,54.5444,54.4615,54.5168,50861.0
2023-06-14 15:20:00,59.19,59.26,59.17,59.22,42932.0,54.5168,54.5812,54.4983,54.5444,42932.0
2023-06-14 15:25:00,59.22,59.29,59.21,59.23,39331.0,54.5444,54.6089,54.5352,54.5536,39331.0
2023-06-14 15:30:00,59.23,59.27,59.17,59.27,53670.0,54.5536,54.5904,54.4983,54.5904,53670.0
2023-06-14 15:35:00,59.27,59.3,59.24,59.27,85477.0,54.5904,54.6181,54.5628,54.5904,85477.0
2023-06-14 15:40:00,59.27,59.29,59.2,59.23,57835.0,54.5904,54.6089,54.526,54.5536,57835.0
2023-06-14 15:45:00,59.23,59.26,59.19,59.22,135597.0,54.5536,54.5812,54.5168,54.5444,135597.0
2023-06-14 15:50:00,59.22,59.34,59.15,59.3,276015.0,54.5444,54.6549,54.4799,54.6181,276015.0
2023-06-14 15:55:00,59.3,59.38,59.27,59.37,388216.0,54.6181,54.6918,54.5904,54.6825,388216.0
2023-06-15 09:30:00,59.9,59.94,59.82,59.9,128850.0,55.1707,55.2075,55.097,55.1707,128850.0
2023-06-15 09:35:00,59.89,60.08,59.87,60.05,332091.0,55.1615,55.3365,55.1431,55.3089,332091.0
2023-06-15 09:40:00,60.06,60.15,60.01,60.09,68073.0,55.3181,55.401,55.272,55.3457,68073.0
2023-06-15 09:45:00,60.1,60.22,60.05,60.17,220240.0,55.3549,55.4654,55.3089,55.4194,220240.0
2023-06-15 09:50:00,60.17,60.2,60.04,60.07,120738.0,55.4194,55.447,55.2996,55.3273,120738.0
2023-06-15 09:55:00,60.08,60.25,60.07,60.21,62225.0,55.3365,55.4931,55.3273,55.4562,62225.0
2023-06-15 10:00:00,60.22,60.3,60.18,60.23,167661.0,55.4654,55.5391,55.4286,55.4746,167661.0
2023-06-15 10:05:00,60.23,60.34,60.18,60.3,86702.0,55.4746,55.576,55.4286,55.5391,86702.0
2023-06-15 10:10:00,60.3,60.31,60.23,60.25,52396.0,55.5391,55.5483,55.4746,55.4931,52396.0
2023-06-15 10:15:00,60.24,60.38,60.23,60.37,70806.0,55.4839,55.6128,55.4746,55.6036,70806.0
2023-06-15 10:20:00,60.37,60.37,60.24,60.25,60578.0,55.6036,55.6036,55.4839,55.4931,60578.0
2023-06-15 10:25:00,60.25,60.32,60.25,60.27,61181.0,55.4931,55.5575,55.4931,55.5115,61181.0
2023-06-15 10:30:00,60.27,60.4,60.27,60.39,127923.0,55.5115,55.6312,55.5115,55.622,127923.0
2023-06-15 10:35:00,60.39,60.4,60.29,60.31,84716.0,55.622,55.6312,55.5299,55.5483,84716.0
2023-06-15 10:40:00,60.31,60.33,60.27,60.29,105005.0,55.5483,55.5668,55.5115,55.5299,105005.0
2023-06-15 10:45:00,60.28,60.32,60.25,60.27,93887.0,55.5207,55.5575,55.4931,55.5115,93887.0
2023-06-15 10:50:00,60.27,60.27,60.19,60.23,141588.0,55.5115,55.5115,55.4378,55.4746,141588.0
2023-06-15 10:55:00,60.23,60.27,60.16,60.27,62096.0,55.4746,55.5115,55.4102,55.5115,62096.0
2023-06-15 11:00:00,60.27,60.34,60.26,60.32,75758.0,55.5115,55.576,55.5023,55.5575,75758.0
2023-06-15 11:05:00,60.32,60.34,60.29,60.32,65306.0,55.5575,55.576,55.5299,55.5575,65306.0
2023-06-15 11:10:00,60.32,60.35,60.3,60.35,60092.0,55.5575,55.5852,55.5391,55.5852,60092.0
2023-06-15 11:15:00,60.35,60.41,60.33,60.34,66636.0,55.5852,55.6404,55.5668,55.576,66636.0
2023-06-15 11:20:00,60.34,60.44,60.34,60.42,92938.0,55.576,55.6681,55.576,55.6496,92938.0
2023-06-15 11:25:00,60.42,60.49,60.4,60.48,46085.0,55.6496,55.7141,55.6312,55.7049,46085.0
2023-06-15 11:30:00,60.48,60.48,60.4,60.41,60735.0,55.7049,55.7049,55.6312,55.6404,60735.0
2023-06-15 11:35:00,60.42,60.52,60.41,60.52,105216.0,55.6496,55.7417,55.6404,55.7417,105216.0
2023-06-15 11:40:00,60.52,60.59,60.52,60.59,85864.0,55.7417,55.8062,55.7417,55.8062,85864.0
2023-06-15 11:45:00,60.58,60.59,60.53,60.55,118139.0,55.797,55.8062,55.751,55.7694,118139.0
2023-06-15 11:50:00,60.55,60.67,60.54,60.67,57798.0,55.7694,55.8799,55.7602,55.8799,57798.0
2023-06-15 11:55:00,60.66,60.69,60.56,60.57,50086.0,55.8707,55.8983,55.7786,55.7878,50086.0
2023-06-15 12:00:00,60.57,60.58,60.52,60.58,44870.0,55.7878,55.797,55.7417,55.797,44870.0
2023-06-15 12:05:00,60.58,60.63,60.51,60.55,98370.0,55.797,55.8431,55.7325,55.7694,98370.0
2023-06-15 12:10:00,60.55,60.55,60.49,60.5,42246.0,55.7694,55.7694,55.7141,55.7233,42246.0
2023-06-15 12:15:00,60.49,60.54,60.49,60.52,42375.0,55.7141,55.7602,55.7141,55.7417,42375.0
2023-06-15 12:20:00,60.52,60.53,60.45,60.48,23963.0,55.7417,55.751,55.6773,55.7049,23963.0
2023-06-15 12:25:00,60.48,60.52,60.46,60.51,32222.0,55.7049,55.7417,55.6865,55.7325,32222.0
2023-06-15 12:30:00,60.51,60.53,60.49,60.5,42466.0,55.7325,55.751,55.7141,55.7233,42466.0
2023-06-15 12:35:00,60.5,60.52,60.46,60.52,27565.0,55.7233,55.7417,55.6865,55.7417,27565.0
2023-06-15 12:40:00,60.52,60.55,60.5,60.54,51933.0,55.7417,55.7694,55.7233,55.7602,51933.0
2023-06-15 12:45:00,60.55,60.55,60.42,60.45,31614.0,55.7694,55.7694,55.6496,55.6773,31614.0
2023-06-15 12:50:00,60.45,60.45,60.41,60.42,20427.0,55.6773,55.6773,55.6404,55.6496,20427.0
2023-06-15 12:55:00,60.42,60.43,60.39,60.41,21524.0,55.6496,55.6589,55.622,55.6404,21524.0
2023-06-15 13:00:00,60.41,60.41,60.37,60.38,35649.0,55.6404,55.6404,55.6036,55.6128,35649.0
2023-06-15 13:05:00,60.37,60.38,60.32,60.34,30593.0,55.6036,55.6128,55.5575,55.576,30593.0
2023-06-15 13:10:00,60.34,60.53,60.32,60.52,122966.0,55.576,55.751,55.5575,55.7417,122966.0
2023-06-15 13:15:00,60.53,60.59,60.51,60.58,108283.0,55.751,55.8062,55.7325,55.797,108283.0
2023-06-15 13:20:00,60.58,60.64,60.58,60.6,43142.0,55.797,55.8523,55.797,55.8154,43142.0
2023-06-15 13:25:00,60.6,60.65,60.56,60.65,43248.0,55.8154,55.8615,55.7786,55.8615,43248.0
2023-06-15 13:30:00,60.66,60.75,60.66,60.7,63820.0,55.8707,55.9536,55.8707,55.9075,63820.0
2023-06-15 13:35:00,60.7,60.75,60.69,60.75,28278.0,55.9075,55.9536,55.8983,55.9536,28278.0
2023-06-15 13:40:00,60.75,60.75,60.7,60.75,41379.0,55.9536,55.9536,55.9075,55.9536,41379.0
2023-06-15 13:45:00,60.75,60.79,60.73,60.77,66545.0,55.9536,55.9904,55.9352,55.972,66545.0
2023-06-15 13:50:00,60.77,60.8,60.77,60.78,33079.0,55.972,55.9996,55.972,55.9812,33079.0
2023-06-15 13:55:00,60.78,60.84,60.75,60.83,114225.0,55.9812,56.0365,55.9536,56.0273,114225.0
2023-06-15 14:00:00,60.83,60.84,60.79,60.83,136467.0,56.0273,56.0365,55.9904,56.0273,136467.0
2023-06-15 14:05:00,60.83,60.84,60.79,60.8,51414.0,56.0273,56.0365,55.9904,55.9996,51414.0
2023-06-15 14:10:00,60.8,60.87,60.8,60.87,80822.0,55.9996,56.0641,55.9996,56.0641,80822.0
2023-06-15 14:15:00,60.87,60.91,60.81,60.82,60672.0,56.0641,56.101,56.0089,56.0181,60672.0
2023-06-15 14:20:00,60.82,61.0,60.79,60.98,238098.0,56.0181,56.1839,55.9904,56.1654,238098.0
2023-06-15 14:25:00,60.98,60.99,60.93,60.94,49078.0,56.1654,56.1746,56.1194,56.1286,49078.0
2023-06-15 14:30:00,60.93,60.99,60.91,60.98,31854.0,56.1194,56.1746,56.101,56.1654,31854.0
2023-06-15 14:35:00,60.99,61.0,60.94,60.96,37632.0,56.1746,56.1839,56.1286,56.147,37632.0
2023-06-15 14:40:00,60.94,60.95,60.89,60.93,42709.0,56.1286,56.1378,56.0825,56.1194,42709.0
2023-06-15 14:45:00,60.93,60.95,60.91,60.93,43257.0,56.1194,56.1378,56.101,56.1194,43257.0
2023-06-15 14:50:00,60.93,61.07,60.92,61.07,195767.0,56.1194,56.2483,56.1102,56.2483,195767.0
2023-06-15 14:55:00,61.08,61.09,61.02,61.08,67443.0,56.2575,56.2667,56.2023,56.2575,67443.0
2023-06-15 15:00:00,61.08,61.09,60.93,60.98,106284.0,56.2575,56.2667,56.1194,56.1654,106284.0
2023-06-15 15:05:00,60.98,60.99,60.93,60.99,59379.0,56.1654,56.1746,56.1194,56.1746,59379.0
2023-06-15 15:10:00,60.98,61.04,60.95,61.03,78472.0,56.1654,56.2207,56.1378,56.2115,78472.0
2023-06-15 15:15:00,61.03,61.06,61.01,61.04,57091.0,56.2115,56.2391,56.1931,56.2207,57091.0
2023-06-15 15:20:00,61.04,61.04,60.95,60.97,50064.0,56.2207,56.2207,56.1378,56.1562,50064.0
2023-06-15 15:25:00,60.97,60.97,60.92,60.96,54108.0,56.1562,56.1562,56.1102,56.147,54108.0
2023-06-15 15:30:00,60.96,60.96,60.9,60.91,72067.0,56.147,56.147,56.0917,56.101,72067.0
2023-06-15 15:35:00,60.9,60.9,60.8,60.84,73797.0,56.0917,56.0917,55.9996,56.0365,73797.0
2023-06-15 15:40:00,60.85,60.92,60.83,60.9,94633.0,56.0457,56.1102,56.0273,56.0917,94633.0
2023-06-15 15:45:00,60.9,60.92,60.78,60.79,159648.0,56.0917,56.1102,55.9812,55.9904,159648.0
2023-06-15 15:50:00,60.79,60.81,60.71,60.72,153654.0,55.9904,56.0089,55.9167,55.926,153654.0
2023-06-15 15:55:00,60.72,60.72,60.65,60.68,359459.0,55.926,55.926,55.8615,55.8891,359459.0
2023-06-16 09:30:00,60.6,60.64,60.49,60.64,244673.0,55.8154,55.8523,55.7141,55.8523,244673.0
2023-06-16 09:35:00,60.65,60.75,60.6,60.67,67516.0,55.8615,55.9536,55.8154,55.8799,67516.0
2023-06-16 09:40:00,60.69,60.71,60.54,60.63,129274.0,55.8983,55.9167,55.7602,55.8431,129274.0
2023-06-16 09:45:00,60.63,60.64,60.46,60.57,143792.0,55.8431,55.8523,55.6865,55.7878,143792.0
2023-06-16 09:50:00,60.57,60.65,60.54,60.64,73227.0,55.7878,55.8615,55.7602,55.8523,73227.0
2023-06-16 09:55:00,60.65,60.7,60.61,60.65,64145.0,55.8615,55.9075,55.8246,55.8615,64145.0
2023-06-16 10:00:00,60.66,60.95,60.66,60.95,188614.0,55.8707,56.1378,55.8707,56.1378,188614.0
2023-06-16 10:05:00,60.95,60.97,60.83,60.88,103854.0,56.1378,56.1562,56.0273,56.0733,103854.0
2023-06-16 10:10:00,60.89,60.94,60.84,60.86,121890.0,56.0825,56.1286,56.0365,56.0549,121890.0
2023-06-16 10:15:00,60.85,60.89,60.8,60.8,138336.0,56.0457,56.0825,55.9996,55.9996,138336.0
2023-06-16 10:20:00,60.8,60.92,60.77,60.86,99794.0,55.9996,56.1102,55.972,56.0549,99794.0
2023-06-16 10:25:00,60.86,60.9,60.83,60.9,106635.0,56.0549,56.0917,56.0273,56.0917,106635.0
2023-06-16 10:30:00,60.9,60.94,60.87,60.92,118511.0,56.0917,56.1286,56.0641,56.1102,118511.0
2023-06-16 10:35:00,60.92,60.93,60.76,60.78,129214.0,56.1102,56.1194,55.9628,55.9812,129214.0
2023-06-16 10:40:00,60.79,60.79,60.68,60.69,75345.0,55.9904,55.9904,55.8891,55.8983,75345.0
2023-06-16 10:45:00,60.69,60.75,60.66,60.73,107159.0,55.8983,55.9536,55.8707,55.9352,107159.0
2023-06-16 10:50:00,60.73,60.83,60.72,60.83,60962.0,55.9352,56.0273,55.926,56.0273,60962.0
2023-06-16 10:55:00,60.83,60.85,60.81,60.83,68635.0,56.0273,56.0457,56.0089,56.0273,68635.0
2023-06-16 11:00:00,60.83,60.83,60.75,60.79,112552.0,56.0273,56.0273,55.9536,55.9904,112552.0
2023-06-16 11:05:00,60.79,60.81,60.72,60.78,107561.0,55.9904,56.0089,55.926,55.9812,107561.0
2023-06-16 11:10:00,60.79,60.81,60.75,60.77,71986.0,55.9904,56.0089,55.9536,55.972,71986.0
2023-06-16 11:15:00,60.78,60.79,60.72,60.74,67960.0,55.9812,55.9904,55.926,55.9444,67960.0
2023-06-16 11:20:00,60.74,60.74,60.69,60.71,65912.0,55.9444,55.9444,55.8983,55.9167,65912.0
2023-06-16 11:25:00,60.7,60.73,60.65,60.72,79829.0,55.9075,55.9352,55.8615,55.926,79829.0
2023-06-16 11:30:00,60.72,60.86,60.71,60.83,102899.0,55.926,56.0549,55.9167,56.0273,102899.0
2023-06-16 11:35:00,60.83,60.84,60.66,60.67,68149.0,56.0273,56.0365,55.8707,55.8799,68149.0
2023-06-16 11:40:00,60.66,60.8,60.65,60.75,38370.0,55.8707,55.9996,55.8615,55.9536,38370.0
2023-06-16 11:45:00,60.76,60.76,60.65,60.68,34048.0,55.9628,55.9628,55.8615,55.8891,34048.0
2023-06-16 11:50:00,60.66,60.67,60.58,60.65,32417.0,55.8707,55.8799,55.797,55.8615,32417.0
2023-06-16 11:55:00,60.65,60.69,60.65,60.65,18190.0,55.8615,55.8983,55.8615,55.8615,18190.0
2023-06-16 12:00:00,60.66,60.67,60.64,60.66,23920.0,55.8707,55.8799,55.8523,55.8707,23920.0
2023-06-16 12:05:00,60.66,60.67,60.61,60.62,23715.0,55.8707,55.8799,55.8246,55.8339,23715.0
2023-06-16 12:10:00,60.63,60.63,60.58,60.61,26817.0,55.8431,55.8431,55.797,55.8246,26817.0
2023-06-16 12:15:00,60.61,60.69,60.6,60.67,21466.0,55.8246,55.8983,55.8154,55.8799,21466.0
2023-06-16 12:20:00,60.67,60.72,60.65,60.7,28620.0,55.8799,55.926,55.8615,55.9075,28620.0
2023-06-16 12:25:00,60.71,60.74,60.7,60.73,34099.0,55.9167,55.9444,55.9075,55.9352,34099.0
2023-06-16 12:30:00,60.72,60.73,60.67,60.68,29764.0,55.926,55.9352,55.8799,55.8891,29764.0
2023-06-16 12:35:00,60.68,60.73,60.67,60.73,32634.0,55.8891,55.9352,55.8799,55.9352,32634.0
2023-06-16 12:40:00,60.72,60.74,60.7,60.71,38420.0,55.926,55.9444,55.9075,55.9167,38420.0
2023-06-16 12:45:00,60.7,60.7,60.65,60.69,52008.0,55.9075,55.9075,55.8615,55.8983,52008.0
2023-06-16 12:50:00,60.68,60.7,60.65,60.67,26946.0,55.8891,55.9075,55.8615,55.8799,26946.0
2023-06-16 12:55:00,60.68,60.75,60.68,60.74,29561.0,55.8891,55.9536,55.8891,55.9444,29561.0
2023-06-16 13:00:00,60.74,60.78,60.74,60.75,20008.0,55.9444,55.9812,55.9444,55.9536,20008.0
2023-06-16 13:05:00,60.76,60.76,60.7,60.71,22974.0,55.9628,55.9628,55.9075,55.9167,22974.0
2023-06-16 13:10:00,60.71,60.73,60.68,60.72,23240.0,55.9167,55.9352,55.8891,55.926,23240.0
2023-06-16 13:15:00,60.72,60.73,60.69,60.7,38216.0,55.926,55.9352,55.8983,55.9075,38216.0
2023-06-16 13:20:00,60.69,60.7,60.67,60.67,19970.0,55.8983,55.9075,55.8799,55.8799,19970.0
2023-06-16 13:25:00,60.68,60.71,60.66,60.67,30795.0,55.8891,55.9167,55.8707,55.8799,30795.0
2023-06-16 13:30:00,60.66,60.67,60.61,60.63,23941.0,55.8707,55.8799,55.8246,55.8431,23941.0
2023-06-16 13:35:00,60.64,60.64,60.6,60.61,15115.0,55.8523,55.8523,55.8154,55.8246,15115.0
2023-06-16 13:40:00,60.62,60.63,60.58,60.61,29188.0,55.8339,55.8431,55.797,55.8246,29188.0
2023-06-16 13:45:00,60.62,60.63,60.58,60.6,23857.0,55.8339,55.8431,55.797,55.8154,23857.0
2023-06-16 13:50:00,60.61,60.65,60.6,60.64,20119.0,55.8246,55.8615,55.8154,55.8523,20119.0
2023-06-16 13:55:00,60.64,60.68,60.63,60.66,20083.0,55.8523,55.8891,55.8431,55.8707,20083.0
2023-06-16 14:00:00,60.66,60.66,60.6,60.63,34694.0,55.8707,55.8707,55.8154,55.8431,34694.0
2023-06-16 14:05:00,60.62,60.63,60.59,60.6,24155.0,55.8339,55.8431,55.8062,55.8154,24155.0
2023-06-16 14:10:00,60.59,60.62,60.56,60.59,22676.0,55.8062,55.8339,55.7786,55.8062,22676.0
2023-06-16 14:15:00,60.59,60.63,60.58,60.61,29294.0,55.8062,55.8431,55.797,55.8246,29294.0
2023-06-16 14:20:00,60.61,60.62,60.59,60.61,15989.0,55.8246,55.8339,55.8062,55.8246,15989.0
2023-06-16 14:25:00,60.61,60.66,60.58,60.65,33257.0,55.8246,55.8707,55.797,55.8615,33257.0
2023-06-16 14:30:00,60.65,60.65,60.57,60.58,30013.0,55.8615,55.8615,55.7878,55.797,30013.0
2023-06-16 14:35:00,60.58,60.6,60.57,60.57,27516.0,55.797,55.8154,55.7878,55.7878,27516.0
2023-06-16 14:40:00,60.57,60.58,60.56,60.57,20694.0,55.7878,55.797,55.7786,55.7878,20694.0
2023-06-16 14:45:00,60.56,60.58,60.52,60.53,72486.0,55.7786,55.797,55.7417,55.751,72486.0
2023-06-16 14:50:00,60.53,60.57,60.52,60.52,16624.0,55.751,55.7878,55.7417,55.7417,16624.0
2023-06-16 14:55:00,60.53,60.53,60.47,60.48,54305.0,55.751,55.751,55.6957,55.7049,54305.0
2023-06-16 15:00:00,60.49,60.5,60.44,60.47,36551.0,55.7141,55.7233,55.6681,55.6957,36551.0
2023-06-16 15:05:00,60.46,60.46,60.38,60.39,50205.0,55.6865,55.6865,55.6128,55.622,50205.0
2023-06-16 15:10:00,60.39,60.4,60.35,60.36,52471.0,55.622,55.6312,55.5852,55.5944,52471.0
2023-06-16 15:15:00,60.36,60.4,60.33,60.34,72968.0,55.5944,55.6312,55.5668,55.576,72968.0
2023-06-16 15:20:00,60.34,60.4,60.33,60.37,44864.0,55.576,55.6312,55.5668,55.6036,44864.0
2023-06-16 15:25:00,60.37,60.37,60.31,60.32,56555.0,55.6036,55.6036,55.5483,55.5575,56555.0
2023-06-16 15:30:00,60.32,60.36,60.3,60.34,76996.0,55.5575,55.5944,55.5391,55.576,76996.0
2023-06-16 15:35:00,60.33,60.37,60.33,60.35,50206.0,55.5668,55.6036,55.5668,55.5852,50206.0
2023-06-16 15:40:00,60.35,60.36,60.3,60.31,133710.0,55.5852,55.5944,55.5391,55.5483,133710.0
2023-06-16 15:45:00,60.31,60.37,60.31,60.34,98561.0,55.5483,55.6036,55.5483,55.576,98561.0
2023-06-16 15:50:00,60.34,60.36,60.26,60.3,172201.0,55.576,55.5944,55.5023,55.5391,172201.0
2023-06-16 15:55:00,60.3,60.37,60.22,60.36,579137.0,55.5391,55.6036,55.4654,55.5944,579137.0
2023-06-20 09:30:00,60.33,60.35,60.09,60.14,233443.0,55.5668,55.5852,55.3457,55.3918,233443.0
2023-06-20 09:35:00,60.13,60.13,59.85,59.9,107452.0,55.3825,55.3825,55.1246,55.1707,107452.0
2023-06-20 09:40:00,59.89,59.92,59.69,59.73,87621.0,55.1615,55.1891,54.9773,55.0141,87621.0
2023-06-20 09:45:00,59.72,59.75,59.63,59.65,104779.0,55.0049,55.0325,54.922,54.9404,104779.0
2023-06-20 09:50:00,59.64,59.91,59.58,59.91,99754.0,54.9312,55.1799,54.876,55.1799,99754.0
2023-06-20 09:55:00,59.91,60.04,59.85,60.04,51414.0,55.1799,55.2996,55.1246,55.2996,51414.0
2023-06-20 10:00:00,60.03,60.12,59.99,60.05,88560.0,55.2904,55.3733,55.2536,55.3089,88560.0
2023-06-20 10:05:00,60.05,60.05,59.96,60.02,111847.0,55.3089,55.3089,55.226,55.2812,111847.0
2023-06-20 10:10:00,60.0,60.13,60.0,60.1,115914.0,55.2628,55.3825,55.2628,55.3549,115914.0
2023-06-20 10:15:00,60.09,60.14,60.02,60.05,62317.0,55.3457,55.3918,55.2812,55.3089,62317.0
2023-06-20 10:20:00,60.05,60.06,59.96,59.96,87588.0,55.3089,55.3181,55.226,55.226,87588.0
2023-06-20 10:25:00,59.97,59.99,59.85,59.9,46269.0,55.2352,55.2536,55.1246,55.1707,46269.0
2023-06-20 10:30:00,59.89,59.97,59.87,59.95,71007.0,55.1615,55.2352,55.1431,55.2168,71007.0
2023-06-20 10:35:00,59.95,59.99,59.9,59.9,94738.0,55.2168,55.2536,55.1707,55.1707,94738.0
2023-06-20 10:40:00,59.9,59.95,59.87,59.93,38512.0,55.1707,55.2168,55.1431,55.1983,38512.0
2023-06-20 10:45:00,59.93,59.96,59.86,59.91,44778.0,55.1983,55.226,55.1339,55.1799,44778.0
2023-06-20 10:50:00,59.91,59.97,59.88,59.95,55288.0,55.1799,55.2352,55.1523,55.2168,55288.0
2023-06-20 10:55:00,59.94,60.02,59.92,60.02,40780.0,55.2075,55.2812,55.1891,55.2812,40780.0
2023-06-20 11:00:00,60.03,60.13,60.02,60.05,30346.0,55.2904,55.3825,55.2812,55.3089,30346.0
2023-06-20 11:05:00,60.06,60.09,59.99,60.01,43560.0,55.3181,55.3457,55.2536,55.272,43560.0
2023-06-20 11:10:00,60.01,60.03,59.98,60.0,25052.0,55.272,55.2904,55.2444,55.2628,25052.0
2023-06-20 11:15:00,60.01,60.03,59.93,59.96,21363.0,55.272,55.2904,55.1983,55.226,21363.0
2023-06-20 11:20:00,59.94,59.94,59.88,59.89,33533.0,55.2075,55.2075,55.1523,55.1615,33533.0
2023-06-20 11:25:00,59.89,59.89,59.82,59.83,64841.0,55.1615,55.1615,55.097,55.1062,64841.0
2023-06-20 11:30:00,59.84,59.92,59.81,59.88,79094.0,55.1154,55.1891,55.0878,55.1523,79094.0
2023-06-20 11:35:00,59.88,59.92,59.83,59.86,31715.0,55.1523,55.1891,55.1062,55.1339,31715.0
2023-06-20 11:40:00,59.86,59.93,59.86,59.93,17795.0,55.1339,55.1983,55.1339,55.1983,17795.0
2023-06-20 11:45:00,59.92,59.96,59.92,59.94,14327.0,55.1891,55.226,55.1891,55.2075,14327.0
2023-06-20 11:50:00,59.94,59.96,59.91,59.95,16429.0,55.2075,55.226,55.1799,55.2168,16429.0
2023-06-20 11:55:00,59.96,59.98,59.91,59.92,28426.0,55.226,55.2444,55.1799,55.1891,28426.0
2023-06-20 12:00:00,59.91,59.96,59.9,59.96,26467.0,55.1799,55.226,55.1707,55.226,26467.0
2023-06-20 12:05:00,59.96,59.99,59.91,59.95,17732.0,55.226,55.2536,55.1799,55.2168,17732.0
2023-06-20 12:10:00,59.94,59.97,59.93,59.94,12885.0,55.2075,55.2352,55.1983,55.2075,12885.0
2023-06-20 12:15:00,59.93,59.96,59.92,59.93,15154.0,55.1983,55.226,55.1891,55.1983,15154.0
2023-06-20 12:20:00,59.93,59.95,59.9,59.92,23549.0,55.1983,55.2168,55.1707,55.1891,23549.0
2023-06-20 12:25:00,59.92,59.99,59.92,59.96,25326.0,55.1891,55.2536,55.1891,55.226,25326.0
2023-06-20 12:30:00,59.95,59.96,59.92,59.95,50275.0,55.2168,55.226,55.1891,55.2168,50275.0
2023-06-20 12:35:00,59.95,59.98,59.92,59.94,26674.0,55.2168,55.2444,55.1891,55.2075,26674.0
2023-06-20 12:40:00,59.95,59.98,59.92,59.93,26900.0,55.2168,55.2444,55.1891,55.1983,26900.0
2023-06-20 12:45:00,59.92,60.0,59.92,59.98,26658.0,55.1891,55.2628,55.1891,55.2444,26658.0
2023-06-20 12:50:00,59.98,60.02,59.98,60.01,24049.0,55.2444,55.2812,55.2444,55.272,24049.0
2023-06-20 12:55:00,59.99,60.01,59.96,59.98,16972.0,55.2536,55.272,55.226,55.2444,16972.0
2023-06-20 13:00:00,59.99,60.02,59.97,60.0,20720.0,55.2536,55.2812,55.2352,55.2628,20720.0
2023-06-20 13:05:00,59.99,60.0,59.97,59.98,21874.0,55.2536,55.2628,55.2352,55.2444,21874.0
2023-06-20 13:10:00,59.98,59.98,59.93,59.94,17457.0,55.2444,55.2444,55.1983,55.2075,17457.0
2023-06-20 13:15:00,59.94,60.02,59.94,60.01,16264.0,55.2075,55.2812,55.2075,55.272,16264.0
2023-06-20 13:20:00,60.0,60.04,60.0,60.03,13312.0,55.2628,55.2996,55.2628,55.2904,13312.0
2023-06-20 13:25:00,60.03,60.07,60.01,60.06,17241.0,55.2904,55.3273,55.272,55.3181,17241.0
2023-06-20 13:30:00,60.05,60.09,60.05,60.05,15823.0,55.3089,55.3457,55.3089,55.3089,15823.0
2023-06-20 13:35:00,60.06,60.08,60.02,60.04,30276.0,55.3181,55.3365,55.2812,55.2996,30276.0
2023-06-20 13:40:00,60.04,60.04,60.01,60.02,9869.0,55.2996,55.2996,55.272,55.2812,9869.0
2023-06-20 13:45:00,60.01,60.06,59.99,60.04,18195.0,55.272,55.3181,55.2536,55.2996,18195.0
2023-06-20 13:50:00,60.05,60.06,60.04,60.05,13548.0,55.3089,55.3181,55.2996,55.3089,13548.0
2023-06-20 13:55:00,60.05,60.08,60.05,60.07,14825.0,55.3089,55.3365,55.3089,55.3273,14825.0
2023-06-20 14:00:00,60.06,60.1,60.05,60.08,51494.0,55.3181,55.3549,55.3089,55.3365,51494.0
2023-06-20 14:05:00,60.08,60.09,60.03,60.08,19148.0,55.3365,55.3457,55.2904,55.3365,19148.0
2023-06-20 14:10:00,60.08,60.12,60.08,60.11,21923.0,55.3365,55.3733,55.3365,55.3641,21923.0
2023-06-20 14:15:00,60.12,60.13,60.08,60.11,15096.0,55.3733,55.3825,55.3365,55.3641,15096.0
2023-06-20 14:20:00,60.11,60.14,60.1,60.13,15286.0,55.3641,55.3918,55.3549,55.3825,15286.0
2023-06-20 14:25:00,60.13,60.19,60.12,60.18,13436.0,55.3825,55.4378,55.3733,55.4286,13436.0
2023-06-20 14:30:00,60.18,60.2,60.14,60.16,45911.0,55.4286,55.447,55.3918,55.4102,45911.0
2023-06-20 14:35:00,60.16,60.18,60.09,60.12,51158.0,55.4102,55.4286,55.3457,55.3733,51158.0
2023-06-20 14:40:00,60.13,60.14,60.1,60.14,16920.0,55.3825,55.3918,55.3549,55.3918,16920.0
2023-06-20 14:45:00,60.13,60.19,60.12,60.19,45449.0,55.3825,55.4378,55.3733,55.4378,45449.0
2023-06-20 14:50:00,60.18,60.18,60.16,60.18,14238.0,55.4286,55.4286,55.4102,55.4286,14238.0
2023-06-20 14:55:00,60.18,60.2,60.17,60.2,22640.0,55.4286,55.447,55.4194,55.447,22640.0
2023-06-20 15:00:00,60.2,60.22,60.19,60.21,25040.0,55.447,55.4654,55.4378,55.4562,25040.0
2023-06-20 15:05:00,60.21,60.22,60.19,60.2,29521.0,55.4562,55.4654,55.4378,55.447,29521.0
2023-06-20 15:10:00,60.2,60.21,60.18,60.21,32417.0,55.447,55.4562,55.4286,55.4562,32417.0
2023-06-20 15:15:00,60.21,60.22,60.19,60.2,45078.0,55.4562,55.4654,55.4378,55.447,45078.0
2023-06-20 15:20:00,60.19,60.23,60.18,60.23,35594.0,55.4378,55.4746,55.4286,55.4746,35594.0
2023-06-20 15:25:00,60.23,60.23,60.2,60.21,33851.0,55.4746,55.4746,55.447,55.4562,33851.0
2023-06-20 15:30:00,60.21,60.22,60.19,60.2,37029.0,55.4562,55.4654,55.4378,55.447,37029.0
2023-06-20 15:35:00,60.19,60.22,60.17,60.22,76232.0,55.4378,55.4654,55.4194,55.4654,76232.0
2023-06-20 15:40:00,60.22,60.25,60.21,60.25,51641.0,55.4654,55.4931,55.4562,55.4931,51641.0
2023-06-20 15:45:00,60.25,60.33,60.25,60.3,101134.0,55.4931,55.5668,55.4931,55.5391,101134.0
2023-06-20 15:50:00,60.3,60.38,60.29,60.34,175512.0,55.5391,55.6128,55.5299,55.576,175512.0
2023-06-20 15:55:00,60.34,60.36,60.3,60.33,309742.0,55.576,55.5944,55.5391,55.5668,309742.0
2023-06-21 09:30:00,60.07,60.23,60.03,60.23,214635.0,55.3273,55.4746,55.2904,55.4746,214635.0
2023-06-21 09:35:00,60.22,60.38,60.21,60.32,85832.0,55.4654,55.6128,55.4562,55.5575,85832.0
2023-06-21 09:40:00,60.32,60.39,60.23,60.36,88950.0,55.5575,55.622,55.4746,55.5944,88950.0
2023-06-21 09:45:00,60.35,60.53,60.35,60.48,111912.0,55.5852,55.751,55.5852,55.7049,111912.0
2023-06-21 09:50:00,60.49,60.57,60.45,60.57,69779.0,55.7141,55.7878,55.6773,55.7878,69779.0
2023-06-21 09:55:00,60.56,60.68,60.56,60.68,62147.0,55.7786,55.8891,55.7786,55.8891,62147.0
2023-06-21 10:00:00,60.69,60.72,60.65,60.68,71138.0,55.8983,55.926,55.8615,55.8891,71138.0
2023-06-21 10:05:00,60.68,60.75,60.66,60.7,109595.0,55.8891,55.9536,55.8707,55.9075,109595.0
2023-06-21 10:10:00,60.71,60.78,60.71,60.75,176010.0,55.9167,55.9812,55.9167,55.9536,176010.0
2023-06-21 10:15:00,60.75,60.86,60.74,60.8,139620.0,55.9536,56.0549,55.9444,55.9996,139620.0
2023-06-21 10:20:00,60.81,60.96,60.8,60.93,43998.0,56.0089,56.147,55.9996,56.1194,43998.0
2023-06-21 10:25:00,60.94,61.0,60.9,60.97,59017.0,56.1286,56.1839,56.0917,56.1562,59017.0
2023-06-21 10:30:00,60.98,61.03,60.9,60.95,115968.0,56.1654,56.2115,56.0917,56.1378,115968.0
2023-06-21 10:35:00,60.94,60.95,60.88,60.9,63155.0,56.1286,56.1378,56.0733,56.0917,63155.0
2023-06-21 10:40:00,60.9,60.95,60.88,60.88,80436.0,56.0917,56.1378,56.0733,56.0733,80436.0
2023-06-21 10:45:00,60.88,60.95,60.85,60.94,78473.0,56.0733,56.1378,56.0457,56.1286,78473.0
2023-06-21 10:50:00,60.93,60.95,60.83,60.94,74712.0,56.1194,56.1378,56.0273,56.1286,74712.0
2023-06-21 10:55:00,60.93,60.97,60.89,60.94,109535.0,56.1194,56.1562,56.0825,56.1286,109535.0
2023-06-21 11:00:00,60.94,60.96,60.86,60.87,67390.0,56.1286,56.147,56.0549,56.0641,67390.0
2023-06-21 11:05:00,60.88,60.91,60.77,60.8,90292.0,56.0733,56.101,55.972,55.9996,90292.0
2023-06-21 11:10:00,60.8,60.85,60.78,60.84,61208.0,55.9996,56.0457,55.9812,56.0365,61208.0
2023-06-21 11:15:00,60.84,60.89,60.81,60.88,37282.0,56.0365,56.0825,56.0089,56.0733,37282.0
2023-06-21 11:20:00,60.88,60.98,60.88,60.93,37107.0,56.0733,56.1654,56.0733,56.1194,37107.0
2023-06-21 11:25:00,60.92,60.99,60.91,60.98,24907.0,56.1102,56.1746,56.101,56.1654,24907.0
2023-06-21 11:30:00,60.98,61.03,60.96,61.0,85872.0,56.1654,56.2115,56.147,56.1839,85872.0
2023-06-21 11:35:00,61.0,61.04,61.0,61.03,32625.0,56.1839,56.2207,56.1839,56.2115,32625.0
2023-06-21 11:40:00,61.03,61.06,61.0,61.01,20617.0,56.2115,56.2391,56.1839,56.1931,20617.0
2023-06-21 11:45:00,61.0,61.05,60.92,60.94,43501.0,56.1839,56.2299,56.1102,56.1286,43501.0
2023-06-21 11:50:00,60.93,61.03,60.9,61.01,21311.0,56.1194,56.2115,56.0917,56.1931,21311.0
2023-06-21 11:55:00,61.01,61.06,61.0,61.05,17595.0,56.1931,56.2391,56.1839,56.2299,17595.0
2023-06-21 12:00:00,61.05,61.09,61.04,61.07,15091.0,56.2299,56.2667,56.2207,56.2483,15091.0
2023-06-21 12:05:00,61.08,61.13,61.05,61.12,58465.0,56.2575,56.3036,56.2299,56.2944,58465.0
2023-06-21 12:10:00,61.13,61.14,61.06,61.07,22970.0,56.3036,56.3128,56.2391,56.2483,22970.0
2023-06-21 12:15:00,61.06,61.09,61.05,61.05,23090.0,56.2391,56.2667,56.2299,56.2299,23090.0
2023-06-21 12:20:00,61.05,61.08,61.03,61.08,11620.0,56.2299,56.2575,56.2115,56.2575,11620.0
2023-06-21 12:25:00,61.08,61.13,61.06,61.13,16196.0,56.2575,56.3036,56.2391,56.3036,16196.0
2023-06-21 12:30:00,61.13,61.17,61.11,61.11,22292.0,56.3036,56.3404,56.2852,56.2852,22292.0
2023-06-21 12:35:00,61.1,61.13,61.06,61.08,27170.0,56.276,56.3036,56.2391,56.2575,27170.0
2023-06-21 12:40:00,61.08,61.12,61.08,61.1,18244.0,56.2575,56.2944,56.2575,56.276,18244.0
2023-06-21 12:45:00,61.1,61.1,61.02,61.05,20822.0,56.276,56.276,56.2023,56.2299,20822.0
2023-06-21 12:50:00,61.05,61.06,61.03,61.05,22576.0,56.2299,56.2391,56.2115,56.2299,22576.0
2023-06-21 12:55:00,61.04,61.05,61.01,61.02,27642.0,56.2207,56.2299,56.1931,56.2023,27642.0
2023-06-21 13:00:00,61.01,61.03,60.99,61.01,20883.0,56.1931,56.2115,56.1746,56.1931,20883.0
2023-06-21 13:05:00,61.0,61.03,60.98,61.03,14704.0,56.1839,56.2115,56.1654,56.2115,14704.0
2023-06-21 13:10:00,61.04,61.06,61.02,61.05,22923.0,56.2207,56.2391,56.2023,56.2299,22923.0
2023-06-21 13:15:00,61.06,61.09,61.03,61.08,49224.0,56.2391,56.2667,56.2115,56.2575,49224.0
2023-06-21 13:20:00,61.08,61.08,61.02,61.02,8628.0,56.2575,56.2575,56.2023,56.2023,8628.0
2023-06-21 13:25:00,61.02,61.06,61.01,61.05,18536.0,56.2023,56.2391,56.1931,56.2299,18536.0
2023-06-21 13:30:00,61.06,61.06,61.04,61.06,8764.0,56.2391,56.2391,56.2207,56.2391,8764.0
2023-06-21 13:35:00,61.05,61.06,61.02,61.03,14519.0,56.2299,56.2391,56.2023,56.2115,14519.0
2023-06-21 13:40:00,61.04,61.06,61.02,61.03,32129.0,56.2207,56.2391,56.2023,56.2115,32129.0
2023-06-21 13:45:00,61.03,61.08,61.02,61.05,9527.0,56.2115,56.2575,56.2023,56.2299,9527.0
2023-06-21 13:50:00,61.05,61.06,61.02,61.06,24661.0,56.2299,56.2391,56.2023,56.2391,24661.0
2023-06-21 13:55:00,61.05,61.07,61.03,61.06,21839.0,56.2299,56.2483,56.2115,56.2391,21839.0
2023-06-21 14:00:00,61.06,61.1,61.03,61.08,29853.0,56.2391,56.276,56.2115,56.2575,29853.0
2023-06-21 14:05:00,61.08,61.09,61.06,61.08,17403.0,56.2575,56.2667,56.2391,56.2575,17403.0
2023-06-21 14:10:00,61.08,61.08,61.05,61.07,16990.0,56.2575,56.2575,56.2299,56.2483,16990.0
2023-06-21 14:15:00,61.07,61.07,61.05,61.06,19981.0,56.2483,56.2483,56.2299,56.2391,19981.0
2023-06-21 14:20:00,61.07,61.09,61.06,61.08,14962.0,56.2483,56.2667,56.2391,56.2575,14962.0
2023-06-21 14:25:00,61.08,61.09,61.06,61.08,16003.0,56.2575,56.2667,56.2391,56.2575,16003.0
2023-06-21 14:30:00,61.08,61.1,61.07,61.09,22476.0,56.2575,56.276,56.2483,56.2667,22476.0
2023-06-21 14:35:00,61.09,61.09,61.06,61.08,15513.0,56.2667,56.2667,56.2391,56.2575,15513.0
2023-06-21 14:40:00,61.08,61.1,61.05,61.05,20063.0,56.2575,56.276,56.2299,56.2299,20063.0
2023-06-21 14:45:00,61.05,61.06,61.03,61.05,23596.0,56.2299,56.2391,56.2115,56.2299,23596.0
2023-06-21 14:50:00,61.05,61.05,61.0,61.0,45190.0,56.2299,56.2299,56.1839,56.1839,45190.0
2023-06-21 14:55:00,61.01,61.01,60.97,60.98,29261.0,56.1931,56.1931,56.1562,56.1654,29261.0
2023-06-21 15:00:00,60.98,60.98,60.92,60.94,37954.0,56.1654,56.1654,56.1102,56.1286,37954.0
2023-06-21 15:05:00,60.94,60.96,60.93,60.93,27008.0,56.1286,56.147,56.1194,56.1194,27008.0
2023-06-21 15:10:00,60.94,60.94,60.88,60.89,56619.0,56.1286,56.1286,56.0733,56.0825,56619.0
2023-06-21 15:15:00,60.89,60.91,60.88,60.89,27552.0,56.0825,56.101,56.0733,56.0825,27552.0
2023-06-21 15:20:00,60.89,60.93,60.86,60.89,70782.0,56.0825,56.1194,56.0549,56.0825,70782.0
2023-06-21 15:25:00,60.89,60.89,60.85,60.85,44062.0,56.0825,56.0825,56.0457,56.0457,44062.0
2023-06-21 15:30:00,60.86,60.87,60.82,60.85,42268.0,56.0549,56.0641,56.0181,56.0457,42268.0
2023-06-21 15:35:00,60.85,60.87,60.79,60.8,57504.0,56.0457,56.0641,55.9904,55.9996,57504.0
2023-06-21 15:40:00,60.8,60.82,60.78,60.79,67044.0,55.9996,56.0181,55.9812,55.9904,67044.0
2023-06-21 15:45:00,60.79,60.82,60.77,60.8,126586.0,55.9904,56.0181,55.972,55.9996,126586.0
2023-06-21 15:50:00,60.8,60.83,60.76,60.83,200760.0,55.9996,56.0273,55.9628,56.0273,200760.0
2023-06-21 15:55:00,60.83,60.83,60.74,60.75,248034.0,56.0273,56.0273,55.9444,55.9536,248034.0
2023-06-22 09:30:00,60.27,60.28,60.13,60.23,123800.0,55.5115,55.5207,55.3825,55.4746,123800.0
2023-06-22 09:35:00,60.21,60.27,60.17,60.2,63812.0,55.4562,55.5115,55.4194,55.447,63812.0
2023-06-22 09:40:00,60.21,60.26,60.16,60.18,44537.0,55.4562,55.5023,55.4102,55.4286,44537.0
2023-06-22 09:45:00,60.19,60.2,60.06,60.07,76441.0,55.4378,55.447,55.3181,55.3273,76441.0
2023-06-22 09:50:00,60.07,60.18,60.07,60.16,55936.0,55.3273,55.4286,55.3273,55.4102,55936.0
2023-06-22 09:55:00,60.17,60.34,60.16,60.33,19191.0,55.4194,55.576,55.4102,55.5668,19191.0
2023-06-22 10:00:00,60.32,60.33,60.26,60.32,33049.0,55.5575,55.5668,55.5023,55.5575,33049.0
2023-06-22 10:05:00,60.33,60.4,60.32,60.4,36231.0,55.5668,55.6312,55.5575,55.6312,36231.0
2023-06-22 10:10:00,60.4,60.48,60.4,60.45,73500.0,55.6312,55.7049,55.6312,55.6773,73500.0
2023-06-22 10:15:00,60.46,60.47,60.39,60.45,65471.0,55.6865,55.6957,55.622,55.6773,65471.0
2023-06-22 10:20:00,60.45,60.46,60.36,60.39,67202.0,55.6773,55.6865,55.5944,55.622,67202.0
2023-06-22 10:25:00,60.38,60.39,60.32,60.33,42564.0,55.6128,55.622,55.5575,55.5668,42564.0
2023-06-22 10:30:00,60.33,60.34,60.28,60.3,56718.0,55.5668,55.576,55.5207,55.5391,56718.0
2023-06-22 10:35:00,60.3,60.34,60.28,60.3,54399.0,55.5391,55.576,55.5207,55.5391,54399.0
2023-06-22 10:40:00,60.3,60.32,60.26,60.32,43040.0,55.5391,55.5575,55.5023,55.5575,43040.0
2023-06-22 10:45:00,60.33,60.35,60.3,60.33,25542.0,55.5668,55.5852,55.5391,55.5668,25542.0
2023-06-22 10:50:00,60.33,60.42,60.31,60.37,50708.0,55.5668,55.6496,55.5483,55.6036,50708.0
2023-06-22 10:55:00,60.37,60.37,60.32,60.33,33718.0,55.6036,55.6036,55.5575,55.5668,33718.0
2023-06-22 11:00:00,60.33,60.4,60.25,60.28,61737.0,55.5668,55.6312,55.4931,55.5207,61737.0
2023-06-22 11:05:00,60.28,60.29,60.16,60.18,88508.0,55.5207,55.5299,55.4102,55.4286,88508.0
2023-06-22 11:10:00,60.17,60.18,60.12,60.17,43826.0,55.4194,55.4286,55.3733,55.4194,43826.0
2023-06-22 11:15:00,60.18,60.21,60.16,60.18,45408.0,55.4286,55.4562,55.4102,55.4286,45408.0
2023-06-22 11:20:00,60.18,60.2,60.14,60.15,78072.0,55.4286,55.447,55.3918,55.401,78072.0
2023-06-22 11:25:00,60.15,60.2,60.12,60.19,43110.0,55.401,55.447,55.3733,55.4378,43110.0
2023-06-22 11:30:00,60.19,60.25,60.18,60.23,24512.0,55.4378,55.4931,55.4286,55.4746,24512.0
2023-06-22 11:35:00,60.23,60.27,60.23,60.25,24590.0,55.4746,55.5115,55.4746,55.4931,24590.0
2023-06-22 11:40:00,60.25,60.32,60.24,60.29,20246.0,55.4931,55.5575,55.4839,55.5299,20246.0
2023-06-22 11:45:00,60.28,60.3,60.24,60.25,20109.0,55.5207,55.5391,55.4839,55.4931,20109.0
2023-06-22 11:50:00,60.26,60.3,60.25,60.29,16136.0,55.5023,55.5391,55.4931,55.5299,16136.0
2023-06-22 11:55:00,60.29,60.32,60.26,60.29,13826.0,55.5299,55.5575,55.5023,55.5299,13826.0
2023-06-22 12:00:00,60.29,60.31,60.22,60.26,15245.0,55.5299,55.5483,55.4654,55.5023,15245.0
2023-06-22 12:05:00,60.26,60.29,60.25,60.27,11640.0,55.5023,55.5299,55.4931,55.5115,11640.0
2023-06-22 12:10:00,60.29,60.31,60.28,60.29,12106.0,55.5299,55.5483,55.5207,55.5299,12106.0
2023-06-22 12:15:00,60.29,60.32,60.23,60.25,15435.0,55.5299,55.5575,55.4746,55.4931,15435.0
2023-06-22 12:20:00,60.25,60.29,60.23,60.29,11626.0,55.4931,55.5299,55.4746,55.5299,11626.0
2023-06-22 12:25:00,60.28,60.28,60.22,60.25,12481.0,55.5207,55.5207,55.4654,55.4931,12481.0
2023-06-22 12:30:00,60.25,60.28,60.24,60.26,13971.0,55.4931,55.5207,55.4839,55.5023,13971.0
2023-06-22 12:35:00,60.25,60.25,60.21,60.22,18026.0,55.4931,55.4931,55.4562,55.4654,18026.0
2023-06-22 12:40:00,60.22,60.24,60.2,60.2,10795.0,55.4654,55.4839,55.447,55.447,10795.0
2023-06-22 12:45:00,60.2,60.25,60.19,60.24,13030.0,55.447,55.4931,55.4378,55.4839,13030.0
2023-06-22 12:50:00,60.24,60.24,60.19,60.19,11235.0,55.4839,55.4839,55.4378,55.4378,11235.0
2023-06-22 12:55:00,60.19,60.23,60.18,60.22,11135.0,55.4378,55.4746,55.4286,55.4654,11135.0
2023-06-22 13:00:00,60.22,60.23,60.18,60.19,18929.0,55.4654,55.4746,55.4286,55.4378,18929.0
2023-06-22 13:05:00,60.19,60.2,60.17,60.17,4685.0,55.4378,55.447,55.4194,55.4194,4685.0
2023-06-22 13:10:00,60.17,60.19,60.15,60.19,15049.0,55.4194,55.4378,55.401,55.4378,15049.0
2023-06-22 13:15:00,60.19,60.22,60.18,60.19,17615.0,55.4378,55.4654,55.4286,55.4378,17615.0
2023-06-22 13:20:00,60.19,60.22,60.18,60.21,13035.0,55.4378,55.4654,55.4286,55.4562,13035.0
2023-06-22 13:25:00,60.21,60.23,60.18,60.2,10469.0,55.4562,55.4746,55.4286,55.447,10469.0
2023-06-22 13:30:00,60.2,60.22,60.17,60.17,6814.0,55.447,55.4654,55.4194,55.4194,6814.0
2023-06-22 13:35:00,60.17,60.17,60.14,60.16,8715.0,55.4194,55.4194,55.3918,55.4102,8715.0
2023-06-22 13:40:00,60.16,60.22,60.16,60.21,11911.0,55.4102,55.4654,55.4102,55.4562,11911.0
2023-06-22 13:45:00,60.21,60.21,60.19,60.21,7458.0,55.4562,55.4562,55.4378,55.4562,7458.0
2023-06-22 13:50:00,60.2,60.21,60.19,60.21,9136.0,55.447,55.4562,55.4378,55.4562,9136.0
2023-06-22 13:55:00,60.21,60.22,60.18,60.22,11338.0,55.4562,55.4654,55.4286,55.4654,11338.0
2023-06-22 14:00:00,60.22,60.23,60.19,60.21,27393.0,55.4654,55.4746,55.4378,55.4562,27393.0
2023-06-22 14:05:00,60.21,60.23,60.18,60.19,12197.0,55.4562,55.4746,55.4286,55.4378,12197.0
2023-06-22 14:10:00,60.19,60.21,60.18,60.21,16575.0,55.4378,55.4562,55.4286,55.4562,16575.0
2023-06-22 14:15:00,60.21,60.22,60.17,60.18,10200.0,55.4562,55.4654,55.4194,55.4286,10200.0
2023-06-22 14:20:00,60.17,60.19,60.16,60.19,10843.0,55.4194,55.4378,55.4102,55.4378,10843.0
2023-06-22 14:25:00,60.18,60.23,60.17,60.22,13258.0,55.4286,55.4746,55.4194,55.4654,13258.0
2023-06-22 14:30:00,60.23,60.26,60.21,60.23,11546.0,55.4746,55.5023,55.4562,55.4746,11546.0
2023-06-22 14:35:00,60.22,60.24,60.21,60.23,10050.0,55.4654,55.4839,55.4562,55.4746,10050.0
2023-06-22 14:40:00,60.23,60.24,60.21,60.22,9451.0,55.4746,55.4839,55.4562,55.4654,9451.0
2023-06-22 14:45:00,60.22,60.22,60.17,60.18,9570.0,55.4654,55.4654,55.4194,55.4286,9570.0
2023-06-22 14:50:00,60.17,60.19,60.16,60.18,18233.0,55.4194,55.4378,55.4102,55.4286,18233.0
2023-06-22 14:55:00,60.19,60.21,60.18,60.2,17781.0,55.4378,55.4562,55.4286,55.447,17781.0
2023-06-22 15:00:00,60.2,60.23,60.18,60.18,31953.0,55.447,55.4746,55.4286,55.4286,31953.0
2023-06-22 15:05:00,60.19,60.21,60.15,60.16,31627.0,55.4378,55.4562,55.401,55.4102,31627.0
2023-06-22 15:10:00,60.16,60.18,60.15,60.16,28819.0,55.4102,55.4286,55.401,55.4102,28819.0
2023-06-22 15:15:00,60.16,60.17,60.14,60.14,34056.0,55.4102,55.4194,55.3918,55.3918,34056.0
2023-06-22 15:20:00,60.14,60.16,60.12,60.15,47194.0,55.3918,55.4102,55.3733,55.401,47194.0
2023-06-22 15:25:00,60.15,60.15,60.1,60.11,47225.0,55.401,55.401,55.3549,55.3641,47225.0
2023-06-22 15:30:00,60.1,60.13,60.08,60.09,36303.0,55.3549,55.3825,55.3365,55.3457,36303.0
2023-06-22 15:35:00,60.09,60.1,60.06,60.09,57885.0,55.3457,55.3549,55.3181,55.3457,57885.0
2023-06-22 15:40:00,60.09,60.14,60.09,60.12,64948.0,55.3457,55.3918,55.3457,55.3733,64948.0
2023-06-22 15:45:00,60.12,60.15,60.08,60.13,94496.0,55.3733,55.401,55.3365,55.3825,94496.0
2023-06-22 15:50:00,60.12,60.16,60.1,60.16,169521.0,55.3733,55.4102,55.3549,55.4102,169521.0
2023-06-22 15:55:00,60.16,60.17,60.08,60.09,255276.0,55.4102,55.4194,55.3365,55.3457,255276.0
2023-06-23 09:30:00,59.72,59.73,59.54,59.57,85309.0,55.0049,55.0141,54.8391,54.8668,85309.0
2023-06-23 09:35:00,59.57,59.77,59.53,59.76,60211.0,54.8668,55.051,54.8299,55.0418,60211.0
2023-06-23 09:40:00,59.77,60.0,59.75,59.92,189783.0,55.051,55.2628,55.0325,55.1891,189783.0
2023-06-23 09:45:00,59.95,60.0,59.81,59.84,119605.0,55.2168,55.2628,55.0878,55.1154,119605.0
2023-06-23 09:50:00,59.84,59.99,59.84,59.88,97342.0,55.1154,55.2536,55.1154,55.1523,97342.0
2023-06-23 09:55:00,59.88,59.97,59.86,59.92,95065.0,55.1523,55.2352,55.1339,55.1891,95065.0
2023-06-23 10:00:00,59.93,60.12,59.92,60.11,72199.0,55.1983,55.3733,55.1891,55.3641,72199.0
2023-06-23 10:05:00,60.1,60.19,60.09,60.1,82069.0,55.3549,55.4378,55.3457,55.3549,82069.0
2023-06-23 10:10:00,60.1,60.1,59.93,60.0,53054.0,55.3549,55.3549,55.1983,55.2628,53054.0
2023-06-23 10:15:00,60.02,60.11,60.01,60.02,26568.0,55.2812,55.3641,55.272,55.2812,26568.0
2023-06-23 10:20:00,60.01,60.08,60.0,60.08,43915.0,55.272,55.3365,55.2628,55.3365,43915.0
2023-06-23 10:25:00,60.08,60.13,60.06,60.06,34439.0,55.3365,55.3825,55.3181,55.3181,34439.0
2023-06-23 10:30:00,60.07,60.1,60.01,60.04,24136.0,55.3273,55.3549,55.272,55.2996,24136.0
2023-06-23 10:35:00,60.04,60.06,60.01,60.04,21763.0,55.2996,55.3181,55.272,55.2996,21763.0
2023-06-23 10:40:00,60.04,60.04,59.95,59.98,20042.0,55.2996,55.2996,55.2168,55.2444,20042.0
2023-06-23 10:45:00,59.98,60.04,59.97,59.99,24393.0,55.2444,55.2996,55.2352,55.2536,24393.0
2023-06-23 10:50:00,59.99,60.02,59.97,60.01,50313.0,55.2536,55.2812,55.2352,55.272,50313.0
2023-06-23 10:55:00,60.01,60.01,59.96,59.98,32216.0,55.272,55.272,55.226,55.2444,32216.0
2023-06-23 11:00:00,59.98,60.04,59.94,59.98,18062.0,55.2444,55.2996,55.2075,55.2444,18062.0
2023-06-23 11:05:00,59.97,59.97,59.77,59.79,46978.0,55.2352,55.2352,55.051,55.0694,46978.0
2023-06-23 11:10:00,59.8,59.82,59.69,59.75,116833.0,55.0786,55.097,54.9773,55.0325,116833.0
2023-06-23 11:15:00,59.74,59.77,59.73,59.74,59483.0,55.0233,55.051,55.0141,55.0233,59483.0
2023-06-23 11:20:00,59.74,59.76,59.64,59.64,54115.0,55.0233,55.0418,54.9312,54.9312,54115.0
2023-06-23 11:25:00,59.65,59.71,59.61,59.71,73478.0,54.9404,54.9957,54.9036,54.9957,73478.0
2023-06-23 11:30:00,59.71,59.82,59.71,59.8,139289.0,54.9957,55.097,54.9957,55.0786,139289.0
2023-06-23 11:35:00,59.8,59.87,59.77,59.85,62840.0,55.0786,55.1431,55.051,55.1246,62840.0
2023-06-23 11:40:00,59.85,59.87,59.79,59.84,59705.0,55.1246,55.1431,55.0694,55.1154,59705.0
2023-06-23 11:45:00,59.84,59.89,59.82,59.87,32113.0,55.1154,55.1615,55.097,55.1431,32113.0
2023-06-23 11:50:00,59.86,59.87,59.82,59.85,24955.0,55.1339,55.1431,55.097,55.1246,24955.0
2023-06-23 11:55:00,59.85,59.89,59.81,59.89,26131.0,55.1246,55.1615,55.0878,55.1615,26131.0
2023-06-23 12:00:00,59.9,59.91,59.85,59.86,36000.0,55.1707,55.1799,55.1246,55.1339,36000.0
2023-06-23 12:05:00,59.85,59.86,59.78,59.85,19360.0,55.1246,55.1339,55.0602,55.1246,19360.0
2023-06-23 12:10:00,59.84,59.86,59.83,59.85,20084.0,55.1154,55.1339,55.1062,55.1246,20084.0
2023-06-23 12:15:00,59.85,59.88,59.81,59.88,64646.0,55.1246,55.1523,55.0878,55.1523,64646.0
2023-06-23 12:20:00,59.88,59.88,59.81,59.82,15475.0,55.1523,55.1523,55.0878,55.097,15475.0
2023-06-23 12:25:00,59.82,59.84,59.78,59.84,21036.0,55.097,55.1154,55.0602,55.1154,21036.0
2023-06-23 12:30:00,59.84,59.89,59.83,59.84,18657.0,55.1154,55.1615,55.1062,55.1154,18657.0
2023-06-23 12:35:00,59.84,59.84,59.79,59.8,16495.0,55.1154,55.1154,55.0694,55.0786,16495.0
2023-06-23 12:40:00,59.8,59.84,59.79,59.8,17509.0,55.0786,55.1154,55.0694,55.0786,17509.0
2023-06-23 12:45:00,59.8,59.82,59.77,59.78,17736.0,55.0786,55.097,55.051,55.0602,17736.0
2023-06-23 12:50:00,59.78,59.8,59.77,59.78,12558.0,55.0602,55.0786,55.051,55.0602,12558.0
2023-06-23 12:55:00,59.78,59.78,59.73,59.76,41286.0,55.0602,55.0602,55.0141,55.0418,41286.0
2023-06-23 13:00:00,59.76,59.77,59.72,59.73,23348.0,55.0418,55.051,55.0049,55.0141,23348.0
2023-06-23 13:05:00,59.73,59.77,59.72,59.77,14151.0,55.0141,55.051,55.0049,55.051,14151.0
2023-06-23 13:10:00,59.77,59.78,59.75,59.77,15196.0,55.051,55.0602,55.0325,55.051,15196.0
2023-06-23 13:15:00,59.77,59.79,59.75,59.78,16180.0,55.051,55.0694,55.0325,55.0602,16180.0
2023-06-23 13:20:00,59.78,59.82,59.77,59.82,18727.0,55.0602,55.097,55.051,55.097,18727.0
2023-06-23 13:25:00,59.82,59.82,59.77,59.78,9344.0,55.097,55.097,55.051,55.0602,9344.0
2023-06-23 13:30:00,59.78,59.83,59.77,59.8,18734.0,55.0602,55.1062,55.051,55.0786,18734.0
2023-06-23 13:35:00,59.8,59.86,59.8,59.85,16577.0,55.0786,55.1339,55.0786,55.1246,16577.0
2023-06-23 13:40:00,59.86,59.87,59.83,59.85,11694.0,55.1339,55.1431,55.1062,55.1246,11694.0
2023-06-23 13:45:00,59.85,59.9,59.84,59.89,18073.0,55.1246,55.1707,55.1154,55.1615,18073.0
2023-06-23 13:50:00,59.89,59.89,59.86,59.88,13359.0,55.1615,55.1615,55.1339,55.1523,13359.0
2023-06-23 13:55:00,59.88,59.88,59.87,59.88,10254.0,55.1523,55.1523,55.1431,55.1523,10254.0
2023-06-23 14:00:00,59.87,59.89,59.84,59.84,16893.0,55.1431,55.1615,55.1154,55.1154,16893.0
2023-06-23 14:05:00,59.83,59.83,59.81,59.81,9552.0,55.1062,55.1062,55.0878,55.0878,9552.0
2023-06-23 14:10:00,59.81,59.86,59.8,59.86,24423.0,55.0878,55.1339,55.0786,55.1339,24423.0
2023-06-23 14:15:00,59.86,59.86,59.83,59.85,15558.0,55.1339,55.1339,55.1062,55.1246,15558.0
2023-06-23 14:20:00,59.86,59.88,59.84,59.88,19357.0,55.1339,55.1523,55.1154,55.1523,19357.0
2023-06-23 14:25:00,59.88,59.89,59.85,59.87,27178.0,55.1523,55.1615,55.1246,55.1431,27178.0
2023-06-23 14:30:00,59.87,59.87,59.83,59.84,17574.0,55.1431,55.1431,55.1062,55.1154,17574.0
2023-06-23 14:35:00,59.84,59.84,59.78,59.79,29746.0,55.1154,55.1154,55.0602,55.0694,29746.0
2023-06-23 14:40:00,59.79,59.79,59.71,59.72,55353.0,55.0694,55.0694,54.9957,55.0049,55353.0
2023-06-23 14:45:00,59.71,59.71,59.63,59.66,181335.0,54.9957,54.9957,54.922,54.9496,181335.0
2023-06-23 14:50:00,59.65,59.68,59.64,59.65,16611.0,54.9404,54.9681,54.9312,54.9404,16611.0
2023-06-23 14:55:00,59.66,59.7,59.59,59.63,151775.0,54.9496,54.9865,54.8852,54.922,151775.0
2023-06-23 15:00:00,59.62,59.64,59.58,59.63,38310.0,54.9128,54.9312,54.876,54.922,38310.0
2023-06-23 15:05:00,59.63,59.64,59.6,59.62,19285.0,54.922,54.9312,54.8944,54.9128,19285.0
2023-06-23 15:10:00,59.63,59.64,59.62,59.62,22515.0,54.922,54.9312,54.9128,54.9128,22515.0
2023-06-23 15:15:00,59.63,59.69,59.62,59.68,19779.0,54.922,54.9773,54.9128,54.9681,19779.0
2023-06-23 15:20:00,59.69,59.71,59.65,59.68,39704.0,54.9773,54.9957,54.9404,54.9681,39704.0
2023-06-23 15:25:00,59.68,59.68,59.64,59.66,27456.0,54.9681,54.9681,54.9312,54.9496,27456.0
2023-06-23 15:30:00,59.66,59.7,59.63,59.64,44096.0,54.9496,54.9865,54.922,54.9312,44096.0
2023-06-23 15:35:00,59.64,59.69,59.63,59.68,50646.0,54.9312,54.9773,54.922,54.9681,50646.0
2023-06-23 15:40:00,59.68,59.71,59.64,59.66,107674.0,54.9681,54.9957,54.9312,54.9496,107674.0
2023-06-23 15:45:00,59.66,59.66,59.6,59.64,72453.0,54.9496,54.9496,54.8944,54.9312,72453.0
2023-06-23 15:50:00,59.64,59.67,59.59,59.62,108994.0,54.9312,54.9589,54.8852,54.9128,108994.0
2023-06-23 15:55:00,59.63,59.71,59.58,59.6,229983.0,54.922,54.9957,54.876,54.8944,229983.0
2023-06-26 09:30:00,60.12,60.25,60.09,60.25,154027.0,55.3733,55.4931,55.3457,55.4931,154027.0
2023-06-26 09:35:00,60.27,60.41,60.27,60.36,54190.0,55.5115,55.6404,55.5115,55.5944,54190.0
2023-06-26 09:40:00,60.36,60.42,60.34,60.36,40935.0,55.5944,55.6496,55.576,55.5944,40935.0
2023-06-26 09:45:00,60.37,60.43,60.34,60.35,50416.0,55.6036,55.6589,55.576,55.5852,50416.0
2023-06-26 09:50:00,60.35,60.54,60.32,60.46,85770.0,55.5852,55.7602,55.5575,55.6865,85770.0
2023-06-26 09:55:00,60.45,60.46,60.37,60.41,32845.0,55.6773,55.6865,55.6036,55.6404,32845.0
2023-06-26 10:00:00,60.41,60.47,60.36,60.37,27318.0,55.6404,55.6957,55.5944,55.6036,27318.0
2023-06-26 10:05:00,60.37,60.44,60.32,60.34,35108.0,55.6036,55.6681,55.5575,55.576,35108.0
2023-06-26 10:10:00,60.34,60.34,60.23,60.28,148177.0,55.576,55.576,55.4746,55.5207,148177.0
2023-06-26 10:15:00,60.26,60.37,60.25,60.33,21103.0,55.5023,55.6036,55.4931,55.5668,21103.0
2023-06-26 10:20:00,60.3,60.33,60.27,60.31,11452.0,55.5391,55.5668,55.5115,55.5483,11452.0
2023-06-26 10:25:00,60.3,60.33,60.22,60.23,49232.0,55.5391,55.5668,55.4654,55.4746,49232.0
2023-06-26 10:30:00,60.22,60.24,60.18,60.22,24115.0,55.4654,55.4839,55.4286,55.4654,24115.0
2023-06-26 10:35:00,60.21,60.21,60.16,60.18,39013.0,55.4562,55.4562,55.4102,55.4286,39013.0
2023-06-26 10:40:00,60.18,60.26,60.13,60.21,29490.0,55.4286,55.5023,55.3825,55.4562,29490.0
2023-06-26 10:45:00,60.21,60.24,60.17,60.23,24317.0,55.4562,55.4839,55.4194,55.4746,24317.0
2023-06-26 10:50:00,60.23,60.26,60.2,60.25,10559.0,55.4746,55.5023,55.447,55.4931,10559.0
2023-06-26 10:55:00,60.25,60.28,60.24,60.28,28795.0,55.4931,55.5207,55.4839,55.5207,28795.0
2023-06-26 11:00:00,60.28,60.34,60.24,60.32,23250.0,55.5207,55.576,55.4839,55.5575,23250.0
2023-06-26 11:05:00,60.31,60.34,60.27,60.32,19074.0,55.5483,55.576,55.5115,55.5575,19074.0
2023-06-26 11:10:00,60.32,60.33,60.28,60.29,8191.0,55.5575,55.5668,55.5207,55.5299,8191.0
2023-06-26 11:15:00,60.29,60.31,60.24,60.25,53052.0,55.5299,55.5483,55.4839,55.4931,53052.0
2023-06-26 11:20:00,60.24,60.27,60.23,60.23,27815.0,55.4839,55.5115,55.4746,55.4746,27815.0
2023-06-26 11:25:00,60.23,60.29,60.23,60.28,18702.0,55.4746,55.5299,55.4746,55.5207,18702.0
2023-06-26 11:30:00,60.28,60.32,60.2,60.25,55793.0,55.5207,55.5575,55.447,55.4931,55793.0
2023-06-26 11:35:00,60.26,60.33,60.25,60.33,36875.0,55.5023,55.5668,55.4931,55.5668,36875.0
2023-06-26 11:40:00,60.33,60.33,60.27,60.32,9721.0,55.5668,55.5668,55.5115,55.5575,9721.0
2023-06-26 11:45:00,60.32,60.37,60.31,60.37,24161.0,55.5575,55.6036,55.5483,55.6036,24161.0
2023-06-26 11:50:00,60.36,60.4,60.34,60.36,34044.0,55.5944,55.6312,55.576,55.5944,34044.0
2023-06-26 11:55:00,60.36,60.41,60.35,60.37,11301.0,55.5944,55.6404,55.5852,55.6036,11301.0
2023-06-26 12:00:00,60.38,60.48,60.37,60.46,20418.0,55.6128,55.7049,55.6036,55.6865,20418.0
2023-06-26 12:05:00,60.46,60.48,60.43,60.46,9732.0,55.6865,55.7049,55.6589,55.6865,9732.0
2023-06-26 12:10:00,60.45,60.45,60.41,60.43,7644.0,55.6773,55.6773,55.6404,55.6589,7644.0
2023-06-26 12:15:00,60.42,60.44,60.4,60.44,9878.0,55.6496,55.6681,55.6312,55.6681,9878.0
2023-06-26 12:20:00,60.44,60.46,60.43,60.43,8973.0,55.6681,55.6865,55.6589,55.6589,8973.0
2023-06-26 12:25:00,60.43,60.46,60.4,60.44,5200.0,55.6589,55.6865,55.6312,55.6681,5200.0
2023-06-26 12:30:00,60.43,60.44,60.39,60.41,13841.0,55.6589,55.6681,55.622,55.6404,13841.0
2023-06-26 12:35:00,60.4,60.43,60.39,60.4,21526.0,55.6312,55.6589,55.622,55.6312,21526.0
2023-06-26 12:40:00,60.41,60.43,60.39,60.4,24675.0,55.6404,55.6589,55.622,55.6312,24675.0
2023-06-26 12:45:00,60.41,60.44,60.4,60.42,15158.0,55.6404,55.6681,55.6312,55.6496,15158.0
2023-06-26 12:50:00,60.42,60.44,60.4,60.4,18858.0,55.6496,55.6681,55.6312,55.6312,18858.0
2023-06-26 12:55:00,60.41,60.43,60.39,60.42,21219.0,55.6404,55.6589,55.622,55.6496,21219.0
2023-06-26 13:00:00,60.42,60.45,60.4,60.41,10586.0,55.6496,55.6773,55.6312,55.6404,10586.0
2023-06-26 13:05:00,60.4,60.43,60.4,60.42,24197.0,55.6312,55.6589,55.6312,55.6496,24197.0
2023-06-26 13:10:00,60.42,60.43,60.37,60.38,20729.0,55.6496,55.6589,55.6036,55.6128,20729.0
2023-06-26 13:15:00,60.39,60.41,60.38,60.4,14636.0,55.622,55.6404,55.6128,55.6312,14636.0
2023-06-26 13:20:00,60.4,60.4,60.38,60.39,10039.0,55.6312,55.6312,55.6128,55.622,10039.0
2023-06-26 13:25:00,60.39,60.45,60.36,60.44,12407.0,55.622,55.6773,55.5944,55.6681,12407.0
2023-06-26 13:30:00,60.45,60.45,60.4,60.41,20103.0,55.6773,55.6773,55.6312,55.6404,20103.0
2023-06-26 13:35:00,60.41,60.43,60.39,60.43,10088.0,55.6404,55.6589,55.622,55.6589,10088.0
2023-06-26 13:40:00,60.44,60.5,60.44,60.48,15028.0,55.6681,55.7233,55.6681,55.7049,15028.0
2023-06-26 13:45:00,60.48,60.5,60.46,60.48,10546.0,55.7049,55.7233,55.6865,55.7049,10546.0
2023-06-26 13:50:00,60.49,60.49,60.46,60.48,10622.0,55.7141,55.7141,55.6865,55.7049,10622.0
2023-06-26 13:55:00,60.48,60.5,60.46,60.47,16078.0,55.7049,55.7233,55.6865,55.6957,16078.0
2023-06-26 14:00:00,60.48,60.49,60.45,60.47,14557.0,55.7049,55.7141,55.6773,55.6957,14557.0
2023-06-26 14:05:00,60.47,60.5,60.46,60.48,18835.0,55.6957,55.7233,55.6865,55.7049,18835.0
2023-06-26 14:10:00,60.47,60.48,60.45,60.46,13324.0,55.6957,55.7049,55.6773,55.6865,13324.0
2023-06-26 14:15:00,60.45,60.46,60.41,60.42,25412.0,55.6773,55.6865,55.6404,55.6496,25412.0
2023-06-26 14:20:00,60.42,60.43,60.4,60.43,13971.0,55.6496,55.6589,55.6312,55.6589,13971.0
2023-06-26 14:25:00,60.42,60.43,60.37,60.42,14912.0,55.6496,55.6589,55.6036,55.6496,14912.0
2023-06-26 14:30:00,60.42,60.48,60.41,60.48,15834.0,55.6496,55.7049,55.6404,55.7049,15834.0
2023-06-26 14:35:00,60.48,60.49,60.47,60.48,25892.0,55.7049,55.7141,55.6957,55.7049,25892.0
2023-06-26 14:40:00,60.48,60.49,60.46,60.49,18721.0,55.7049,55.7141,55.6865,55.7141,18721.0
2023-06-26 14:45:00,60.48,60.5,60.48,60.49,9309.0,55.7049,55.7233,55.7049,55.7141,9309.0
2023-06-26 14:50:00,60.5,60.5,60.46,60.48,19401.0,55.7233,55.7233,55.6865,55.7049,19401.0
2023-06-26 14:55:00,60.48,60.5,60.48,60.5,9074.0,55.7049,55.7233,55.7049,55.7233,9074.0
2023-06-26 15:00:00,60.5,60.51,60.49,60.5,23020.0,55.7233,55.7325,55.7141,55.7233,23020.0
2023-06-26 15:05:00,60.5,60.51,60.48,60.5,19338.0,55.7233,55.7325,55.7049,55.7233,19338.0
2023-06-26 15:10:00,60.5,60.5,60.43,60.45,46698.0,55.7233,55.7233,55.6589,55.6773,46698.0
2023-06-26 15:15:00,60.45,60.46,60.43,60.44,23806.0,55.6773,55.6865,55.6589,55.6681,23806.0
2023-06-26 15:20:00,60.43,60.45,60.41,60.44,22786.0,55.6589,55.6773,55.6404,55.6681,22786.0
2023-06-26 15:25:00,60.45,60.48,60.44,60.47,14708.0,55.6773,55.7049,55.6681,55.6957,14708.0
2023-06-26 15:30:00,60.46,60.46,60.41,60.42,22396.0,55.6865,55.6865,55.6404,55.6496,22396.0
2023-06-26 15:35:00,60.42,60.42,60.34,60.35,52976.0,55.6496,55.6496,55.576,55.5852,52976.0
2023-06-26 15:40:00,60.35,60.35,60.29,60.3,58916.0,55.5852,55.5852,55.5299,55.5391,58916.0
2023-06-26 15:45:00,60.29,60.31,60.22,60.26,98647.0,55.5299,55.5483,55.4654,55.5023,98647.0
2023-06-26 15:50:00,60.25,60.26,60.19,60.22,99851.0,55.4931,55.5023,55.4378,55.4654,99851.0
2023-06-26 15:55:00,60.22,60.23,60.15,60.2,233538.0,55.4654,55.4746,55.401,55.447,233538.0
2023-06-27 09:30:00,60.11,60.12,59.9,59.92,115106.0,55.3641,55.3733,55.1707,55.1891,115106.0
2023-06-27 09:35:00,59.91,59.91,59.76,59.82,48029.0,55.1799,55.1799,55.0418,55.097,48029.0
2023-06-27 09:40:00,59.82,60.02,59.82,59.98,44728.0,55.097,55.2812,55.097,55.2444,44728.0
2023-06-27 09:45:00,59.98,59.98,59.8,59.85,46746.0,55.2444,55.2444,55.0786,55.1246,46746.0
2023-06-27 09:50:00,59.85,59.93,59.8,59.84,35743.0,55.1246,55.1983,55.0786,55.1154,35743.0
2023-06-27 09:55:00,59.83,59.83,59.73,59.77,41731.0,55.1062,55.1062,55.0141,55.051,41731.0
2023-06-27 10:00:00,59.76,59.8,59.67,59.77,45187.0,55.0418,55.0786,54.9589,55.051,45187.0
2023-06-27 10:05:00,59.78,59.82,59.73,59.79,40422.0,55.0602,55.097,55.0141,55.0694,40422.0
2023-06-27 10:10:00,59.8,59.87,59.72,59.86,57977.0,55.0786,55.1431,55.0049,55.1339,57977.0
2023-06-27 10:15:00,59.86,59.97,59.84,59.95,80826.0,55.1339,55.2352,55.1154,55.2168,80826.0
2023-06-27 10:20:00,59.96,60.05,59.94,60.03,60677.0,55.226,55.3089,55.2075,55.2904,60677.0
2023-06-27 10:25:00,60.03,60.11,60.01,60.07,55410.0,55.2904,55.3641,55.272,55.3273,55410.0
2023-06-27 10:30:00,60.08,60.17,60.08,60.13,46660.0,55.3365,55.4194,55.3365,55.3825,46660.0
2023-06-27 10:35:00,60.13,60.13,59.98,60.04,38765.0,55.3825,55.3825,55.2444,55.2996,38765.0
2023-06-27 10:40:00,60.05,60.09,60.02,60.04,36247.0,55.3089,55.3457,55.2812,55.2996,36247.0
2023-06-27 10:45:00,60.05,60.11,60.04,60.06,43902.0,55.3089,55.3641,55.2996,55.3181,43902.0
2023-06-27 10:50:00,60.05,60.11,60.04,60.06,45688.0,55.3089,55.3641,55.2996,55.3181,45688.0
2023-06-27 10:55:00,60.06,60.06,59.99,60.03,32360.0,55.3181,55.3181,55.2536,55.2904,32360.0
2023-06-27 11:00:00,60.03,60.07,60.01,60.05,24946.0,55.2904,55.3273,55.272,55.3089,24946.0
2023-06-27 11:05:00,60.05,60.11,60.0,60.03,46871.0,55.3089,55.3641,55.2628,55.2904,46871.0
2023-06-27 11:10:00,60.02,60.03,59.97,60.03,60536.0,55.2812,55.2904,55.2352,55.2904,60536.0
2023-06-27 11:15:00,60.03,60.03,59.96,59.99,57071.0,55.2904,55.2904,55.226,55.2536,57071.0
2023-06-27 11:20:00,59.99,60.09,59.98,60.09,50687.0,55.2536,55.3457,55.2444,55.3457,50687.0
2023-06-27 11:25:00,60.09,60.09,60.03,60.04,60435.0,55.3457,55.3457,55.2904,55.2996,60435.0
2023-06-27 11:30:00,60.03,60.04,59.97,59.98,24108.0,55.2904,55.2996,55.2352,55.2444,24108.0
2023-06-27 11:35:00,59.97,59.98,59.93,59.97,61819.0,55.2352,55.2444,55.1983,55.2352,61819.0
2023-06-27 11:40:00,59.96,59.98,59.87,59.88,16336.0,55.226,55.2444,55.1431,55.1523,16336.0
2023-06-27 11:45:00,59.87,59.94,59.85,59.92,16835.0,55.1431,55.2075,55.1246,55.1891,16835.0
2023-06-27 11:50:00,59.92,59.93,59.89,59.9,9900.0,55.1891,55.1983,55.1615,55.1707,9900.0
2023-06-27 11:55:00,59.89,60.07,59.83,59.84,28733.0,55.1615,55.3273,55.1062,55.1154,28733.0
2023-06-27 12:00:00,59.85,59.86,59.78,59.82,21631.0,55.1246,55.1339,55.0602,55.097,21631.0
2023-06-27 12:05:00,59.82,59.83,59.78,59.79,19033.0,55.097,55.1062,55.0602,55.0694,19033.0
2023-06-27 12:10:00,59.79,59.86,59.79,59.84,21019.0,55.0694,55.1339,55.0694,55.1154,21019.0
2023-06-27 12:15:00,59.84,59.85,59.8,59.8,41447.0,55.1154,55.1246,55.0786,55.0786,41447.0
2023-06-27 12:20:00,59.8,59.83,59.79,59.82,15412.0,55.0786,55.1062,55.0694,55.097,15412.0
2023-06-27 12:25:00,59.82,59.88,59.82,59.83,18835.0,55.097,55.1523,55.097,55.1062,18835.0
2023-06-27 12:30:00,59.84,59.87,59.82,59.87,22424.0,55.1154,55.1431,55.097,55.1431,22424.0
2023-06-27 12:35:00,59.86,59.9,59.84,59.9,14428.0,55.1339,55.1707,55.1154,55.1707,14428.0
2023-06-27 12:40:00,59.9,59.9,59.85,59.86,25389.0,55.1707,55.1707,55.1246,55.1339,25389.0
2023-06-27 12:45:00,59.86,59.89,59.84,59.86,18605.0,55.1339,55.1615,55.1154,55.1339,18605.0
2023-06-27 12:50:00,59.85,59.89,59.84,59.87,12950.0,55.1246,55.1615,55.1154,55.1431,12950.0
2023-06-27 12:55:00,59.86,59.87,59.83,59.84,57973.0,55.1339,55.1431,55.1062,55.1154,57973.0
2023-06-27 13:00:00,59.83,59.84,59.79,59.8,69635.0,55.1062,55.1154,55.0694,55.0786,69635.0
2023-06-27 13:05:00,59.8,59.8,59.76,59.77,31022.0,55.0786,55.0786,55.0418,55.051,31022.0
2023-06-27 13:10:00,59.77,59.8,59.76,59.78,17455.0,55.051,55.0786,55.0418,55.0602,17455.0
2023-06-27 13:15:00,59.78,59.81,59.77,59.8,20824.0,55.0602,55.0878,55.051,55.0786,20824.0
2023-06-27 13:20:00,59.8,59.87,59.8,59.87,39364.0,55.0786,55.1431,55.0786,55.1431,39364.0
2023-06-27 13:25:00,59.86,59.87,59.84,59.85,12220.0,55.1339,55.1431,55.1154,55.1246,12220.0
2023-06-27 13:30:00,59.86,59.88,59.86,59.88,12357.0,55.1339,55.1523,55.1339,55.1523,12357.0
2023-06-27 13:35:00,59.88,59.9,59.86,59.9,11356.0,55.1523,55.1707,55.1339,55.1707,11356.0
2023-06-27 13:40:00,59.9,59.93,59.9,59.92,14592.0,55.1707,55.1983,55.1707,55.1891,14592.0
2023-06-27 13:45:00,59.91,59.93,59.91,59.93,9563.0,55.1799,55.1983,55.1799,55.1983,9563.0
2023-06-27 13:50:00,59.93,59.94,59.92,59.94,10130.0,55.1983,55.2075,55.1891,55.2075,10130.0
2023-06-27 13:55:00,59.93,59.94,59.92,59.94,21161.0,55.1983,55.2075,55.1891,55.2075,21161.0
2023-06-27 14:00:00,59.94,59.94,59.89,59.91,33635.0,55.2075,55.2075,55.1615,55.1799,33635.0
2023-06-27 14:05:00,59.91,59.94,59.91,59.94,15249.0,55.1799,55.2075,55.1799,55.2075,15249.0
2023-06-27 14:10:00,59.94,59.97,59.94,59.94,15459.0,55.2075,55.2352,55.2075,55.2075,15459.0
2023-06-27 14:15:00,59.95,59.96,59.93,59.94,29034.0,55.2168,55.226,55.1983,55.2075,29034.0
2023-06-27 14:20:00,59.94,59.96,59.93,59.94,22088.0,55.2075,55.226,55.1983,55.2075,22088.0
2023-06-27 14:25:00,59.93,59.94,59.9,59.91,19106.0,55.1983,55.2075,55.1707,55.1799,19106.0
2023-06-27 14:30:00,59.91,59.92,59.91,59.91,13893.0,55.1799,55.1891,55.1799,55.1799,13893.0
2023-06-27 14:35:00,59.91,59.94,59.9,59.93,16033.0,55.1799,55.2075,55.1707,55.1983,16033.0
2023-06-27 14:40:00,59.93,59.93,59.88,59.9,34282.0,55.1983,55.1983,55.1523,55.1707,34282.0
2023-06-27 14:45:00,59.91,59.93,59.9,59.92,12294.0,55.1799,55.1983,55.1707,55.1891,12294.0
2023-06-27 14:50:00,59.92,59.94,59.91,59.94,14906.0,55.1891,55.2075,55.1799,55.2075,14906.0
2023-06-27 14:55:00,59.94,59.96,59.92,59.93,18164.0,55.2075,55.226,55.1891,55.1983,18164.0
2023-06-27 15:00:00,59.93,59.96,59.93,59.95,18403.0,55.1983,55.226,55.1983,55.2168,18403.0
2023-06-27 15:05:00,59.95,59.95,59.93,59.94,12006.0,55.2168,55.2168,55.1983,55.2075,12006.0
2023-06-27 15:10:00,59.94,59.94,59.91,59.93,22830.0,55.2075,55.2075,55.1799,55.1983,22830.0
2023-06-27 15:15:00,59.92,59.95,59.92,59.94,31574.0,55.1891,55.2168,55.1891,55.2075,31574.0
2023-06-27 15:20:00,59.94,59.94,59.92,59.93,17554.0,55.2075,55.2075,55.1891,55.1983,17554.0
2023-06-27 15:25:00,59.93,60.01,59.93,59.98,40325.0,55.1983,55.272,55.1983,55.2444,40325.0
2023-06-27 15:30:00,59.98,60.0,59.96,59.97,46712.0,55.2444,55.2628,55.226,55.2352,46712.0
2023-06-27 15:35:00,59.97,59.99,59.95,59.98,41653.0,55.2352,55.2536,55.2168,55.2444,41653.0
2023-06-27 15:40:00,59.98,60.0,59.95,60.0,47616.0,55.2444,55.2628,55.2168,55.2628,47616.0
2023-06-27 15:45:00,60.0,60.04,59.99,60.03,56495.0,55.2628,55.2996,55.2536,55.2904,56495.0
2023-06-27 15:50:00,60.04,60.05,59.99,60.01,115981.0,55.2996,55.3089,55.2536,55.272,115981.0
2023-06-27 15:55:00,60.0,60.0,59.93,59.94,184643.0,55.2628,55.2628,55.1983,55.2075,184643.0
2023-06-28 09:30:00,59.36,59.37,59.2,59.23,84954.0,54.6733,54.6825,54.526,54.5536,84954.0
2023-06-28 09:35:00,59.23,59.25,59.12,59.14,45482.0,54.5536,54.572,54.4523,54.4707,45482.0
2023-06-28 09:40:00,59.15,59.16,59.0,59.1,53359.0,54.4799,54.4891,54.3418,54.4339,53359.0
2023-06-28 09:45:00,59.1,59.11,58.88,58.89,62748.0,54.4339,54.4431,54.2312,54.2404,62748.0
2023-06-28 09:50:00,58.88,59.13,58.86,59.1,101850.0,54.2312,54.4615,54.2128,54.4339,101850.0
2023-06-28 09:55:00,59.1,59.12,58.98,59.05,116266.0,54.4339,54.4523,54.3233,54.3878,116266.0
2023-06-28 10:00:00,59.05,59.06,58.92,59.02,107960.0,54.3878,54.397,54.2681,54.3602,107960.0
2023-06-28 10:05:00,59.03,59.16,59.02,59.15,86350.0,54.3694,54.4891,54.3602,54.4799,86350.0
2023-06-28 10:10:00,59.16,59.19,59.09,59.17,48843.0,54.4891,54.5168,54.4247,54.4983,48843.0
2023-06-28 10:15:00,59.17,59.24,59.15,59.22,52682.0,54.4983,54.5628,54.4799,54.5444,52682.0
2023-06-28 10:20:00,59.22,59.25,59.14,59.14,29771.0,54.5444,54.572,54.4707,54.4707,29771.0
2023-06-28 10:25:00,59.14,59.19,59.09,59.13,35022.0,54.4707,54.5168,54.4247,54.4615,35022.0
2023-06-28 10:30:00,59.12,59.36,59.1,59.35,111316.0,54.4523,54.6733,54.4339,54.6641,111316.0
2023-06-28 10:35:00,59.36,59.42,59.27,59.4,33475.0,54.6733,54.7286,54.5904,54.7102,33475.0
2023-06-28 10:40:00,59.4,59.51,59.39,59.48,29534.0,54.7102,54.8115,54.701,54.7839,29534.0
2023-06-28 10:45:00,59.48,59.52,59.4,59.51,26438.0,54.7839,54.8207,54.7102,54.8115,26438.0
2023-06-28 10:50:00,59.51,59.54,59.42,59.46,49122.0,54.8115,54.8391,54.7286,54.7654,49122.0
2023-06-28 10:55:00,59.46,59.48,59.37,59.38,48752.0,54.7654,54.7839,54.6825,54.6918,48752.0
2023-06-28 11:00:00,59.38,59.51,59.36,59.51,61029.0,54.6918,54.8115,54.6733,54.8115,61029.0
2023-06-28 11:05:00,59.52,59.59,59.5,59.57,53622.0,54.8207,54.8852,54.8023,54.8668,53622.0
2023-06-28 11:10:00,59.57,59.6,59.53,59.57,57695.0,54.8668,54.8944,54.8299,54.8668,57695.0
2023-06-28 11:15:00,59.57,59.64,59.55,59.62,45901.0,54.8668,54.9312,54.8483,54.9128,45901.0
2023-06-28 11:20:00,59.62,59.67,59.58,59.58,39570.0,54.9128,54.9589,54.876,54.876,39570.0
2023-06-28 11:25:00,59.58,59.63,59.56,59.6,63595.0,54.876,54.922,54.8575,54.8944,63595.0
2023-06-28 11:30:00,59.59,59.61,59.47,59.5,65722.0,54.8852,54.9036,54.7747,54.8023,65722.0
2023-06-28 11:35:00,59.5,59.56,59.49,59.55,24620.0,54.8023,54.8575,54.7931,54.8483,24620.0
2023-06-28 11:40:00,59.55,59.6,59.53,59.59,15473.0,54.8483,54.8944,54.8299,54.8852,15473.0
2023-06-28 11:45:00,59.59,59.64,59.57,59.61,10339.0,54.8852,54.9312,54.8668,54.9036,10339.0
2023-06-28 11:50:00,59.6,59.61,59.55,59.56,17362.0,54.8944,54.9036,54.8483,54.8575,17362.0
2023-06-28 11:55:00,59.55,59.59,59.54,59.59,8101.0,54.8483,54.8852,54.8391,54.8852,8101.0
2023-06-28 12:00:00,59.58,59.61,59.57,59.6,21221.0,54.876,54.9036,54.8668,54.8944,21221.0
2023-06-28 12:05:00,59.61,59.63,59.58,59.61,23500.0,54.9036,54.922,54.876,54.9036,23500.0
2023-06-28 12:10:00,59.61,59.62,59.58,59.61,23499.0,54.9036,54.9128,54.876,54.9036,23499.0
2023-06-28 12:15:00,59.61,59.69,59.59,59.69,15419.0,54.9036,54.9773,54.8852,54.9773,15419.0
2023-06-28 12:20:00,59.69,59.72,59.66,59.7,21169.0,54.9773,55.0049,54.9496,54.9865,21169.0
2023-06-28 12:25:00,59.71,59.73,59.7,59.73,11468.0,54.9957,55.0141,54.9865,55.0141,11468.0
2023-06-28 12:30:00,59.73,59.75,59.71,59.75,12418.0,55.0141,55.0325,54.9957,55.0325,12418.0
2023-06-28 12:35:00,59.75,59.76,59.72,59.73,16440.0,55.0325,55.0418,55.0049,55.0141,16440.0
2023-06-28 12:40:00,59.73,59.74,59.67,59.68,22170.0,55.0141,55.0233,54.9589,54.9681,22170.0
2023-06-28 12:45:00,59.67,59.71,59.66,59.66,14944.0,54.9589,54.9957,54.9496,54.9496,14944.0
2023-06-28 12:50:00,59.66,59.66,59.57,59.59,44022.0,54.9496,54.9496,54.8668,54.8852,44022.0
2023-06-28 12:55:00,59.58,59.63,59.56,59.63,11321.0,54.876,54.922,54.8575,54.922,11321.0
2023-06-28 13:00:00,59.63,59.63,59.57,59.6,26452.0,54.922,54.922,54.8668,54.8944,26452.0
2023-06-28 13:05:00,59.6,59.61,59.57,59.6,13803.0,54.8944,54.9036,54.8668,54.8944,13803.0
2023-06-28 13:10:00,59.6,59.62,59.59,59.62,16136.0,54.8944,54.9128,54.8852,54.9128,16136.0
2023-06-28 13:15:00,59.62,59.62,59.57,59.61,17062.0,54.9128,54.9128,54.8668,54.9036,17062.0
2023-06-28 13:20:00,59.61,59.62,59.6,59.62,8115.0,54.9036,54.9128,54.8944,54.9128,8115.0
2023-06-28 13:25:00,59.62,59.67,59.62,59.66,6862.0,54.9128,54.9589,54.9128,54.9496,6862.0
2023-06-28 13:30:00,59.66,59.69,59.6,59.6,18315.0,54.9496,54.9773,54.8944,54.8944,18315.0
2023-06-28 13:35:00,59.6,59.64,59.58,59.63,30864.0,54.8944,54.9312,54.876,54.922,30864.0
2023-06-28 13:40:00,59.63,59.65,59.61,59.62,8986.0,54.922,54.9404,54.9036,54.9128,8986.0
2023-06-28 13:45:00,59.61,59.62,59.59,59.61,10368.0,54.9036,54.9128,54.8852,54.9036,10368.0
2023-06-28 13:50:00,59.61,59.63,59.59,59.62,9494.0,54.9036,54.922,54.8852,54.9128,9494.0
2023-06-28 13:55:00,59.62,59.62,59.6,59.62,13424.0,54.9128,54.9128,54.8944,54.9128,13424.0
2023-06-28 14:00:00,59.61,59.71,59.61,59.69,37382.0,54.9036,54.9957,54.9036,54.9773,37382.0
2023-06-28 14:05:00,59.69,59.74,59.68,59.72,29039.0,54.9773,55.0233,54.9681,55.0049,29039.0
2023-06-28 14:10:00,59.72,59.72,59.69,59.7,5054.0,55.0049,55.0049,54.9773,54.9865,5054.0
2023-06-28 14:15:00,59.69,59.74,59.68,59.72,20018.0,54.9773,55.0233,54.9681,55.0049,20018.0
2023-06-28 14:20:00,59.72,59.74,59.7,59.73,24012.0,55.0049,55.0233,54.9865,55.0141,24012.0
2023-06-28 14:25:00,59.73,59.73,59.7,59.73,11881.0,55.0141,55.0141,54.9865,55.0141,11881.0
2023-06-28 14:30:00,59.72,59.74,59.71,59.73,11026.0,55.0049,55.0233,54.9957,55.0141,11026.0
2023-06-28 14:35:00,59.73,59.76,59.72,59.73,41946.0,55.0141,55.0418,55.0049,55.0141,41946.0
2023-06-28 14:40:00,59.72,59.74,59.69,59.72,19535.0,55.0049,55.0233,54.9773,55.0049,19535.0
2023-06-28 14:45:00,59.72,59.74,59.71,59.73,8353.0,55.0049,55.0233,54.9957,55.0141,8353.0
2023-06-28 14:50:00,59.73,59.75,59.72,59.75,7792.0,55.0141,55.0325,55.0049,55.0325,7792.0
2023-06-28 14:55:00,59.74,59.74,59.71,59.73,22679.0,55.0233,55.0233,54.9957,55.0141,22679.0
2023-06-28 15:00:00,59.73,59.75,59.69,59.69,18211.0,55.0141,55.0325,54.9773,54.9773,18211.0
2023-06-28 15:05:00,59.69,59.69,59.63,59.66,29164.0,54.9773,54.9773,54.922,54.9496,29164.0
2023-06-28 15:10:00,59.67,59.71,59.67,59.71,6748.0,54.9589,54.9957,54.9589,54.9957,6748.0
2023-06-28 15:15:00,59.71,59.72,59.69,59.7,17351.0,54.9957,55.0049,54.9773,54.9865,17351.0
2023-06-28 15:20:00,59.7,59.72,59.69,59.71,22208.0,54.9865,55.0049,54.9773,54.9957,22208.0
2023-06-28 15:25:00,59.72,59.72,59.67,59.68,23156.0,55.0049,55.0049,54.9589,54.9681,23156.0
2023-06-28 15:30:00,59.68,59.72,59.67,59.72,50040.0,54.9681,55.0049,54.9589,55.0049,50040.0
2023-06-28 15:35:00,59.72,59.74,59.69,59.73,21544.0,55.0049,55.0233,54.9773,55.0141,21544.0
2023-06-28 15:40:00,59.73,59.75,59.72,59.73,44672.0,55.0141,55.0325,55.0049,55.0141,44672.0
2023-06-28 15:45:00,59.72,59.74,59.7,59.71,59170.0,55.0049,55.0233,54.9865,54.9957,59170.0
2023-06-28 15:50:00,59.7,59.73,59.67,59.68,122997.0,54.9865,55.0141,54.9589,54.9681,122997.0
2023-06-28 15:55:00,59.68,59.68,59.61,59.65,122696.0,54.9681,54.9681,54.9036,54.9404,122696.0
2023-06-29 09:30:00,59.58,59.66,59.52,59.62,68856.0,54.876,54.9496,54.8207,54.9128,68856.0
2023-06-29 09:35:00,59.66,59.69,59.59,59.64,30244.0,54.9496,54.9773,54.8852,54.9312,30244.0
2023-06-29 09:40:00,59.68,59.68,59.56,59.61,32651.0,54.9681,54.9681,54.8575,54.9036,32651.0
2023-06-29 09:45:00,59.61,59.69,59.58,59.65,127406.0,54.9036,54.9773,54.876,54.9404,127406.0
2023-06-29 09:50:00,59.65,59.65,59.52,59.58,74201.0,54.9404,54.9404,54.8207,54.876,74201.0
2023-06-29 09:55:00,59.59,59.66,59.54,59.59,87087.0,54.8852,54.9496,54.8391,54.8852,87087.0
2023-06-29 10:00:00,59.6,59.66,59.55,59.65,114258.0,54.8944,54.9496,54.8483,54.9404,114258.0
2023-06-29 10:05:00,59.66,59.76,59.63,59.7,78255.0,54.9496,55.0418,54.922,54.9865,78255.0
2023-06-29 10:10:00,59.7,59.84,59.7,59.84,27665.0,54.9865,55.1154,54.9865,55.1154,27665.0
2023-06-29 10:15:00,59.85,59.86,59.76,59.77,30315.0,55.1246,55.1339,55.0418,55.051,30315.0
2023-06-29 10:20:00,59.78,59.86,59.78,59.81,29280.0,55.0602,55.1339,55.0602,55.0878,29280.0
2023-06-29 10:25:00,59.81,59.9,59.79,59.88,27432.0,55.0878,55.1707,55.0694,55.1523,27432.0
2023-06-29 10:30:00,59.89,59.97,59.86,59.93,63371.0,55.1615,55.2352,55.1339,55.1983,63371.0
2023-06-29 10:35:00,59.92,59.94,59.86,59.94,25810.0,55.1891,55.2075,55.1339,55.2075,25810.0
2023-06-29 10:40:00,59.93,59.98,59.92,59.95,42213.0,55.1983,55.2444,55.1891,55.2168,42213.0
2023-06-29 10:45:00,59.95,59.95,59.79,59.85,27582.0,55.2168,55.2168,55.0694,55.1246,27582.0
2023-06-29 10:50:00,59.86,59.86,59.74,59.76,29194.0,55.1339,55.1339,55.0233,55.0418,29194.0
2023-06-29 10:55:00,59.77,59.78,59.69,59.71,24309.0,55.051,55.0602,54.9773,54.9957,24309.0
2023-06-29 11:00:00,59.7,59.73,59.65,59.72,14377.0,54.9865,55.0141,54.9404,55.0049,14377.0
2023-06-29 11:05:00,59.73,59.75,59.69,59.71,32065.0,55.0141,55.0325,54.9773,54.9957,32065.0
2023-06-29 11:10:00,59.7,59.7,59.56,59.59,36169.0,54.9865,54.9865,54.8575,54.8852,36169.0
2023-06-29 11:15:00,59.6,59.6,59.52,59.53,32845.0,54.8944,54.8944,54.8207,54.8299,32845.0
2023-06-29 11:20:00,59.53,59.56,59.48,59.48,40750.0,54.8299,54.8575,54.7839,54.7839,40750.0
2023-06-29 11:25:00,59.5,59.55,59.47,59.53,20875.0,54.8023,54.8483,54.7747,54.8299,20875.0
2023-06-29 11:30:00,59.52,59.6,59.51,59.52,10477.0,54.8207,54.8944,54.8115,54.8207,10477.0
2023-06-29 11:35:00,59.52,59.56,59.51,59.55,64536.0,54.8207,54.8575,54.8115,54.8483,64536.0
2023-06-29 11:40:00,59.54,59.54,59.43,59.51,371168.0,54.8391,54.8391,54.7378,54.8115,371168.0
2023-06-29 11:45:00,59.52,59.55,59.49,59.53,71809.0,54.8207,54.8483,54.7931,54.8299,71809.0
2023-06-29 11:50:00,59.53,59.58,59.5,59.58,17732.0,54.8299,54.876,54.8023,54.876,17732.0
2023-06-29 11:55:00,59.58,59.64,59.54,59.64,17048.0,54.876,54.9312,54.8391,54.9312,17048.0
2023-06-29 12:00:00,59.64,59.65,59.59,59.6,11654.0,54.9312,54.9404,54.8852,54.8944,11654.0
2023-06-29 12:05:00,59.61,59.65,59.61,59.63,11063.0,54.9036,54.9404,54.9036,54.922,11063.0
2023-06-29 12:10:00,59.63,59.68,59.62,59.68,9288.0,54.922,54.9681,54.9128,54.9681,9288.0
2023-06-29 12:15:00,59.68,59.71,59.68,59.71,9770.0,54.9681,54.9957,54.9681,54.9957,9770.0
2023-06-29 12:20:00,59.71,59.73,59.64,59.65,19053.0,54.9957,55.0141,54.9312,54.9404,19053.0
2023-06-29 12:25:00,59.65,59.69,59.63,59.67,23912.0,54.9404,54.9773,54.922,54.9589,23912.0
2023-06-29 12:30:00,59.66,59.73,59.65,59.71,32269.0,54.9496,55.0141,54.9404,54.9957,32269.0
2023-06-29 12:35:00,59.72,59.73,59.68,59.7,12844.0,55.0049,55.0141,54.9681,54.9865,12844.0
2023-06-29 12:40:00,59.7,59.7,59.65,59.69,15752.0,54.9865,54.9865,54.9404,54.9773,15752.0
2023-06-29 12:45:00,59.7,59.77,59.7,59.75,23048.0,54.9865,55.051,54.9865,55.0325,23048.0
2023-06-29 12:50:00,59.76,59.78,59.74,59.74,23318.0,55.0418,55.0602,55.0233,55.0233,23318.0
2023-06-29 12:55:00,59.74,59.8,59.74,59.79,8153.0,55.0233,55.0786,55.0233,55.0694,8153.0
2023-06-29 13:00:00,59.8,59.83,59.77,59.8,14006.0,55.0786,55.1062,55.051,55.0786,14006.0
2023-06-29 13:05:00,59.8,59.8,59.75,59.79,10973.0,55.0786,55.0786,55.0325,55.0694,10973.0
2023-06-29 13:10:00,59.77,59.79,59.75,59.78,12240.0,55.051,55.0694,55.0325,55.0602,12240.0
2023-06-29 13:15:00,59.78,59.79,59.69,59.7,67698.0,55.0602,55.0694,54.9773,54.9865,67698.0
2023-06-29 13:20:00,59.7,59.76,59.64,59.76,118998.0,54.9865,55.0418,54.9312,55.0418,118998.0
2023-06-29 13:25:00,59.76,59.8,59.75,59.79,5358.0,55.0418,55.0786,55.0325,55.0694,5358.0
2023-06-29 13:30:00,59.78,59.81,59.78,59.79,7980.0,55.0602,55.0878,55.0602,55.0694,7980.0
2023-06-29 13:35:00,59.8,59.81,59.78,59.8,6684.0,55.0786,55.0878,55.0602,55.0786,6684.0
2023-06-29 13:40:00,59.81,59.84,59.77,59.83,12879.0,55.0878,55.1154,55.051,55.1062,12879.0
2023-06-29 13:45:00,59.83,59.84,59.8,59.83,8801.0,55.1062,55.1154,55.0786,55.1062,8801.0
2023-06-29 13:50:00,59.83,59.83,59.79,59.8,4565.0,55.1062,55.1062,55.0694,55.0786,4565.0
2023-06-29 13:55:00,59.8,59.85,59.8,59.82,31779.0,55.0786,55.1246,55.0786,55.097,31779.0
2023-06-29 14:00:00,59.82,59.84,59.78,59.8,17280.0,55.097,55.1154,55.0602,55.0786,17280.0
2023-06-29 14:05:00,59.8,59.8,59.77,59.79,26360.0,55.0786,55.0786,55.051,55.0694,26360.0
2023-06-29 14:10:00,59.78,59.81,59.77,59.8,5912.0,55.0602,55.0878,55.051,55.0786,5912.0
2023-06-29 14:15:00,59.8,59.89,59.8,59.89,40840.0,55.0786,55.1615,55.0786,55.1615,40840.0
2023-06-29 14:20:00,59.89,59.93,59.88,59.88,32672.0,55.1615,55.1983,55.1523,55.1523,32672.0
2023-06-29 14:25:00,59.87,59.89,59.83,59.85,18710.0,55.1431,55.1615,55.1062,55.1246,18710.0
2023-06-29 14:30:00,59.86,59.88,59.85,59.87,19962.0,55.1339,55.1523,55.1246,55.1431,19962.0
2023-06-29 14:35:00,59.87,59.88,59.86,59.86,4884.0,55.1431,55.1523,55.1339,55.1339,4884.0
2023-06-29 14:40:00,59.86,59.86,59.82,59.84,10383.0,55.1339,55.1339,55.097,55.1154,10383.0
2023-06-29 14:45:00,59.85,59.85,59.83,59.85,9711.0,55.1246,55.1246,55.1062,55.1246,9711.0
2023-06-29 14:50:00,59.84,59.85,59.82,59.83,16512.0,55.1154,55.1246,55.097,55.1062,16512.0
2023-06-29 14:55:00,59.83,59.85,59.82,59.84,14910.0,55.1062,55.1246,55.097,55.1154,14910.0
2023-06-29 15:00:00,59.85,59.87,59.81,59.83,43610.0,55.1246,55.1431,55.0878,55.1062,43610.0
2023-06-29 15:05:00,59.82,59.83,59.79,59.83,32186.0,55.097,55.1062,55.0694,55.1062,32186.0
2023-06-29 15:10:00,59.84,59.88,59.82,59.87,20258.0,55.1154,55.1523,55.097,55.1431,20258.0
2023-06-29 15:15:00,59.87,59.88,59.85,59.86,21272.0,55.1431,55.1523,55.1246,55.1339,21272.0
2023-06-29 15:20:00,59.86,59.88,59.85,59.87,18435.0,55.1339,55.1523,55.1246,55.1431,18435.0
2023-06-29 15:25:00,59.87,59.89,59.86,59.89,15793.0,55.1431,55.1615,55.1339,55.1615,15793.0
2023-06-29 15:30:00,59.89,59.9,59.85,59.87,28657.0,55.1615,55.1707,55.1246,55.1431,28657.0
2023-06-29 15:35:00,59.86,59.87,59.79,59.8,42898.0,55.1339,55.1431,55.0694,55.0786,42898.0
2023-06-29 15:40:00,59.8,59.83,59.78,59.8,61615.0,55.0786,55.1062,55.0602,55.0786,61615.0
2023-06-29 15:45:00,59.8,59.86,59.79,59.86,43296.0,55.0786,55.1339,55.0694,55.1339,43296.0
2023-06-29 15:50:00,59.85,59.92,59.84,59.87,97767.0,55.1246,55.1891,55.1154,55.1431,97767.0
2023-06-29 15:55:00,59.87,59.91,59.84,59.85,214213.0,55.1431,55.1799,55.1154,55.1246,214213.0
2023-06-30 09:30:00,60.32,60.32,60.15,60.15,175456.0,55.5575,55.5575,55.401,55.401,175456.0
2023-06-30 09:35:00,60.14,60.17,60.08,60.17,34593.0,55.3918,55.4194,55.3365,55.4194,34593.0
2023-06-30 09:40:00,60.18,60.31,60.18,60.2,39325.0,55.4286,55.5483,55.4286,55.447,39325.0
2023-06-30 09:45:00,60.19,60.19,60.02,60.07,43247.0,55.4378,55.4378,55.2812,55.3273,43247.0
2023-06-30 09:50:00,60.09,60.17,60.07,60.16,41679.0,55.3457,55.4194,55.3273,55.4102,41679.0
2023-06-30 09:55:00,60.16,60.25,60.15,60.17,59572.0,55.4102,55.4931,55.401,55.4194,59572.0
2023-06-30 10:00:00,60.17,60.35,60.17,60.35,57963.0,55.4194,55.5852,55.4194,55.5852,57963.0
2023-06-30 10:05:00,60.35,60.42,60.32,60.4,31053.0,55.5852,55.6496,55.5575,55.6312,31053.0
2023-06-30 10:10:00,60.41,60.43,60.36,60.43,43509.0,55.6404,55.6589,55.5944,55.6589,43509.0
2023-06-30 10:15:00,60.42,60.47,60.39,60.46,34653.0,55.6496,55.6957,55.622,55.6865,34653.0
2023-06-30 10:20:00,60.47,60.47,60.42,60.43,37161.0,55.6957,55.6957,55.6496,55.6589,37161.0
2023-06-30 10:25:00,60.42,60.47,60.41,60.44,64474.0,55.6496,55.6957,55.6404,55.6681,64474.0
2023-06-30 10:30:00,60.44,60.49,60.39,60.46,78823.0,55.6681,55.7141,55.622,55.6865,78823.0
2023-06-30 10:35:00,60.45,60.46,60.28,60.3,61858.0,55.6773,55.6865,55.5207,55.5391,61858.0
2023-06-30 10:40:00,60.3,60.35,60.29,60.34,28313.0,55.5391,55.5852,55.5299,55.576,28313.0
2023-06-30 10:45:00,60.34,60.37,60.27,60.29,41948.0,55.576,55.6036,55.5115,55.5299,41948.0
2023-06-30 10:50:00,60.29,60.31,60.23,60.26,73584.0,55.5299,55.5483,55.4746,55.5023,73584.0
2023-06-30 10:55:00,60.26,60.34,60.24,60.32,81938.0,55.5023,55.576,55.4839,55.5575,81938.0
2023-06-30 11:00:00,60.32,60.33,60.29,60.31,48558.0,55.5575,55.5668,55.5299,55.5483,48558.0
2023-06-30 11:05:00,60.31,60.36,60.28,60.35,26843.0,55.5483,55.5944,55.5207,55.5852,26843.0
2023-06-30 11:10:00,60.35,60.37,60.3,60.31,22400.0,55.5852,55.6036,55.5391,55.5483,22400.0
2023-06-30 11:15:00,60.32,60.37,60.31,60.37,33695.0,55.5575,55.6036,55.5483,55.6036,33695.0
2023-06-30 11:20:00,60.37,60.39,60.36,60.38,50262.0,55.6036,55.622,55.5944,55.6128,50262.0
2023-06-30 11:25:00,60.38,60.38,60.25,60.27,86811.0,55.6128,55.6128,55.4931,55.5115,86811.0
2023-06-30 11:30:00,60.27,60.36,60.26,60.32,77899.0,55.5115,55.5944,55.5023,55.5575,77899.0
2023-06-30 11:35:00,60.32,60.35,60.3,60.3,41745.0,55.5575,55.5852,55.5391,55.5391,41745.0
2023-06-30 11:40:00,60.31,60.35,60.29,60.35,31857.0,55.5483,55.5852,55.5299,55.5852,31857.0
2023-06-30 11:45:00,60.34,60.35,60.3,60.3,17111.0,55.576,55.5852,55.5391,55.5391,17111.0
2023-06-30 11:50:00,60.31,60.33,60.28,60.3,20549.0,55.5483,55.5668,55.5207,55.5391,20549.0
2023-06-30 11:55:00,60.3,60.35,60.29,60.34,14816.0,55.5391,55.5852,55.5299,55.576,14816.0
2023-06-30 12:00:00,60.35,60.38,60.34,60.37,11783.0,55.5852,55.6128,55.576,55.6036,11783.0
2023-06-30 12:05:00,60.36,60.37,60.32,60.34,14619.0,55.5944,55.6036,55.5575,55.576,14619.0
2023-06-30 12:10:00,60.34,60.35,60.32,60.35,17319.0,55.576,55.5852,55.5575,55.5852,17319.0
2023-06-30 12:15:00,60.34,60.34,60.3,60.33,24253.0,55.576,55.576,55.5391,55.5668,24253.0
2023-06-30 12:20:00,60.33,60.35,60.29,60.35,15341.0,55.5668,55.5852,55.5299,55.5852,15341.0
2023-06-30 12:25:00,60.35,60.39,60.35,60.37,28307.0,55.5852,55.622,55.5852,55.6036,28307.0
2023-06-30 12:30:00,60.37,60.38,60.31,60.32,28563.0,55.6036,55.6128,55.5483,55.5575,28563.0
2023-06-30 12:35:00,60.31,60.33,60.3,60.31,31197.0,55.5483,55.5668,55.5391,55.5483,31197.0
2023-06-30 12:40:00,60.32,60.32,60.27,60.27,15370.0,55.5575,55.5575,55.5115,55.5115,15370.0
2023-06-30 12:45:00,60.28,60.31,60.25,60.31,15501.0,55.5207,55.5483,55.4931,55.5483,15501.0
2023-06-30 12:50:00,60.3,60.34,60.3,60.32,26154.0,55.5391,55.576,55.5391,55.5575,26154.0
2023-06-30 12:55:00,60.32,60.36,60.31,60.35,51259.0,55.5575,55.5944,55.5483,55.5852,51259.0
2023-06-30 13:00:00,60.34,60.36,60.33,60.33,19276.0,55.576,55.5944,55.5668,55.5668,19276.0
2023-06-30 13:05:00,60.34,60.37,60.33,60.37,23705.0,55.576,55.6036,55.5668,55.6036,23705.0
2023-06-30 13:10:00,60.36,60.38,60.35,60.38,46229.0,55.5944,55.6128,55.5852,55.6128,46229.0
2023-06-30 13:15:00,60.37,60.41,60.37,60.39,12221.0,55.6036,55.6404,55.6036,55.622,12221.0
2023-06-30 13:20:00,60.4,60.42,60.37,60.41,70861.0,55.6312,55.6496,55.6036,55.6404,70861.0
2023-06-30 13:25:00,60.42,60.42,60.39,60.41,10848.0,55.6496,55.6496,55.622,55.6404,10848.0
2023-06-30 13:30:00,60.4,60.43,60.39,60.42,8861.0,55.6312,55.6589,55.622,55.6496,8861.0
2023-06-30 13:35:00,60.43,60.43,60.38,60.39,23114.0,55.6589,55.6589,55.6128,55.622,23114.0
2023-06-30 13:40:00,60.39,60.4,60.37,60.39,28420.0,55.622,55.6312,55.6036,55.622,28420.0
2023-06-30 13:45:00,60.39,60.44,60.38,60.43,38990.0,55.622,55.6681,55.6128,55.6589,38990.0
2023-06-30 13:50:00,60.43,60.43,60.4,60.43,121760.0,55.6589,55.6589,55.6312,55.6589,121760.0
2023-06-30 13:55:00,60.43,60.43,60.4,60.43,191231.0,55.6589,55.6589,55.6312,55.6589,191231.0
2023-06-30 14:00:00,60.44,60.47,60.43,60.45,26671.0,55.6681,55.6957,55.6589,55.6773,26671.0
2023-06-30 14:05:00,60.46,60.49,60.45,60.48,24140.0,55.6865,55.7141,55.6773,55.7049,24140.0
2023-06-30 14:10:00,60.49,60.49,60.48,60.49,16398.0,55.7141,55.7141,55.7049,55.7141,16398.0
2023-06-30 14:15:00,60.49,60.5,60.48,60.48,29572.0,55.7141,55.7233,55.7049,55.7049,29572.0
2023-06-30 14:20:00,60.49,60.51,60.48,60.51,45891.0,55.7141,55.7325,55.7049,55.7325,45891.0
2023-06-30 14:25:00,60.51,60.53,60.49,60.53,16840.0,55.7325,55.751,55.7141,55.751,16840.0
2023-06-30 14:30:00,60.53,60.53,60.5,60.5,16359.0,55.751,55.751,55.7233,55.7233,16359.0
2023-06-30 14:35:00,60.51,60.54,60.5,60.54,18270.0,55.7325,55.7602,55.7233,55.7602,18270.0
2023-06-30 14:40:00,60.54,60.56,60.53,60.56,23329.0,55.7602,55.7786,55.751,55.7786,23329.0
2023-06-30 14:45:00,60.56,60.57,60.53,60.56,26100.0,55.7786,55.7878,55.751,55.7786,26100.0
2023-06-30 14:50:00,60.55,60.56,60.55,60.55,12593.0,55.7694,55.7786,55.7694,55.7694,12593.0
2023-06-30 14:55:00,60.56,60.57,60.54,60.55,49123.0,55.7786,55.7878,55.7602,55.7694,49123.0
2023-06-30 15:00:00,60.55,60.57,60.54,60.57,42603.0,55.7694,55.7878,55.7602,55.7878,42603.0
2023-06-30 15:05:00,60.56,60.57,60.53,60.55,35491.0,55.7786,55.7878,55.751,55.7694,35491.0
2023-06-30 15:10:00,60.54,60.56,60.54,60.55,32082.0,55.7602,55.7786,55.7602,55.7694,32082.0
2023-06-30 15:15:00,60.55,60.56,60.54,60.55,49471.0,55.7694,55.7786,55.7602,55.7694,49471.0
2023-06-30 15:20:00,60.55,60.56,60.48,60.49,140267.0,55.7694,55.7786,55.7049,55.7141,140267.0
2023-06-30 15:25:00,60.49,60.52,60.47,60.5,46922.0,55.7141,55.7417,55.6957,55.7233,46922.0
2023-06-30 15:30:00,60.5,60.54,60.48,60.54,77895.0,55.7233,55.7602,55.7049,55.7602,77895.0
2023-06-30 15:35:00,60.53,60.54,60.5,60.53,48232.0,55.751,55.7602,55.7233,55.751,48232.0
2023-06-30 15:40:00,60.52,60.54,60.49,60.5,84737.0,55.7417,55.7602,55.7141,55.7233,84737.0
2023-06-30 15:45:00,60.49,60.49,60.45,60.48,121326.0,55.7141,55.7141,55.6773,55.7049,121326.0
2023-06-30 15:50:00,60.48,60.54,60.46,60.54,154378.0,55.7049,55.7602,55.6865,55.7602,154378.0
2023-06-30 15:55:00,60.54,60.54,60.38,60.38,254111.0,55.7602,55.7602,55.6128,55.6128,254111.0
2023-07-03 09:30:00,61.26,61.31,61.1,61.2,187192.0,56.4233,56.4694,56.276,56.3681,187192.0
2023-07-03 09:35:00,61.22,61.22,60.96,61.1,111648.0,56.3865,56.3865,56.147,56.276,111648.0
2023-07-03 09:40:00,61.09,61.14,61.0,61.07,71660.0,56.2667,56.3128,56.1839,56.2483,71660.0
2023-07-03 09:45:00,61.08,61.16,60.95,60.99,80918.0,56.2575,56.3312,56.1378,56.1746,80918.0
2023-07-03 09:50:00,60.98,60.98,60.72,60.83,116463.0,56.1654,56.1654,55.926,56.0273,116463.0
2023-07-03 09:55:00,60.83,60.94,60.79,60.83,48546.0,56.0273,56.1286,55.9904,56.0273,48546.0
2023-07-03 10:00:00,60.82,60.89,60.73,60.8,56636.0,56.0181,56.0825,55.9352,55.9996,56636.0
2023-07-03 10:05:00,60.79,60.86,60.77,60.82,54139.0,55.9904,56.0549,55.972,56.0181,54139.0
2023-07-03 10:10:00,60.82,60.88,60.73,60.87,25996.0,56.0181,56.0733,55.9352,56.0641,25996.0
2023-07-03 10:15:00,60.88,60.95,60.87,60.92,38895.0,56.0733,56.1378,56.0641,56.1102,38895.0
2023-07-03 10:20:00,60.92,60.95,60.81,60.84,38053.0,56.1102,56.1378,56.0089,56.0365,38053.0
2023-07-03 10:25:00,60.84,60.88,60.81,60.86,63940.0,56.0365,56.0733,56.0089,56.0549,63940.0
2023-07-03 10:30:00,60.87,60.88,60.8,60.85,36447.0,56.0641,56.0733,55.9996,56.0457,36447.0
2023-07-03 10:35:00,60.85,60.96,60.79,60.95,29169.0,56.0457,56.147,55.9904,56.1378,29169.0
2023-07-03 10:40:00,60.95,60.96,60.88,60.89,25717.0,56.1378,56.147,56.0733,56.0825,25717.0
2023-07-03 10:45:00,60.89,60.95,60.86,60.95,37632.0,56.0825,56.1378,56.0549,56.1378,37632.0
2023-07-03 10:50:00,60.94,61.0,60.9,60.99,25053.0,56.1286,56.1839,56.0917,56.1746,25053.0
2023-07-03 10:55:00,60.99,61.04,60.98,61.03,42990.0,56.1746,56.2207,56.1654,56.2115,42990.0
2023-07-03 11:00:00,61.04,61.08,60.99,61.04,101630.0,56.2207,56.2575,56.1746,56.2207,101630.0
2023-07-03 11:05:00,61.04,61.09,61.01,61.07,71154.0,56.2207,56.2667,56.1931,56.2483,71154.0
2023-07-03 11:10:00,61.07,61.07,61.01,61.05,15894.0,56.2483,56.2483,56.1931,56.2299,15894.0
2023-07-03 11:15:00,61.05,61.05,60.99,61.02,25550.0,56.2299,56.2299,56.1746,56.2023,25550.0
2023-07-03 11:20:00,61.01,61.03,60.96,61.02,65844.0,56.1931,56.2115,56.147,56.2023,65844.0
2023-07-03 11:25:00,61.01,61.04,60.97,61.0,166530.0,56.1931,56.2207,56.1562,56.1839,166530.0
2023-07-03 11:30:00,61.0,61.09,60.99,61.07,208479.0,56.1839,56.2667,56.1746,56.2483,208479.0
2023-07-03 11:35:00,61.07,61.19,61.06,61.17,127403.0,56.2483,56.3589,56.2391,56.3404,127403.0
2023-07-03 11:40:00,61.16,61.16,61.07,61.09,40333.0,56.3312,56.3312,56.2483,56.2667,40333.0
2023-07-03 11:45:00,61.09,61.11,61.04,61.05,25840.0,56.2667,56.2852,56.2207,56.2299,25840.0
2023-07-03 11:50:00,61.05,61.13,61.05,61.09,39066.0,56.2299,56.3036,56.2299,56.2667,39066.0
2023-07-03 11:55:00,61.08,61.11,61.06,61.11,57013.0,56.2575,56.2852,56.2391,56.2852,57013.0
2023-07-03 12:00:00,61.12,61.16,61.1,61.14,47055.0,56.2944,56.3312,56.276,56.3128,47055.0
2023-07-03 12:05:00,61.14,61.18,61.13,61.17,21653.0,56.3128,56.3496,56.3036,56.3404,21653.0
2023-07-03 12:10:00,61.17,61.19,61.15,61.17,21554.0,56.3404,56.3589,56.322,56.3404,21554.0
2023-07-03 12:15:00,61.17,61.18,61.09,61.11,23017.0,56.3404,56.3496,56.2667,56.2852,23017.0
2023-07-03 12:20:00,61.11,61.12,61.07,61.11,17056.0,56.2852,56.2944,56.2483,56.2852,17056.0
2023-07-03 12:25:00,61.11,61.12,61.05,61.06,32172.0,56.2852,56.2944,56.2299,56.2391,32172.0
2023-07-03 12:30:00,61.06,61.06,61.02,61.04,39268.0,56.2391,56.2391,56.2023,56.2207,39268.0
2023-07-03 12:35:00,61.04,61.04,60.99,61.0,36609.0,56.2207,56.2207,56.1746,56.1839,36609.0
2023-07-03 12:40:00,61.0,61.01,60.93,60.94,36130.0,56.1839,56.1931,56.1194,56.1286,36130.0
2023-07-03 12:45:00,60.94,60.94,60.9,60.92,40069.0,56.1286,56.1286,56.0917,56.1102,40069.0
2023-07-03 12:50:00,60.92,60.94,60.87,60.9,48051.0,56.1102,56.1286,56.0641,56.0917,48051.0
2023-07-03 12:55:00,60.9,60.91,60.86,60.88,79063.0,56.0917,56.101,56.0549,56.0733,79063.0
2023-07-05 09:30:00,60.68,60.73,60.49,60.54,193372.0,55.8891,55.9352,55.7141,55.7602,193372.0
2023-07-05 09:35:00,60.51,60.51,60.28,60.47,63552.0,55.7325,55.7325,55.5207,55.6957,63552.0
2023-07-05 09:40:00,60.45,60.45,60.28,60.38,88522.0,55.6773,55.6773,55.5207,55.6128,88522.0
2023-07-05 09:45:00,60.39,60.39,60.21,60.3,59763.0,55.622,55.622,55.4562,55.5391,59763.0
2023-07-05 09:50:00,60.3,60.38,60.18,60.18,26730.0,55.5391,55.6128,55.4286,55.4286,26730.0
2023-07-05 09:55:00,60.18,60.18,60.09,60.17,71334.0,55.4286,55.4286,55.3457,55.4194,71334.0
2023-07-05 10:00:00,60.18,60.2,60.1,60.13,59602.0,55.4286,55.447,55.3549,55.3825,59602.0
2023-07-05 10:05:00,60.13,60.28,60.1,60.28,41463.0,55.3825,55.5207,55.3549,55.5207,41463.0
2023-07-05 10:10:00,60.28,60.3,60.22,60.28,53666.0,55.5207,55.5391,55.4654,55.5207,53666.0
2023-07-05 10:15:00,60.27,60.28,60.19,60.2,41281.0,55.5115,55.5207,55.4378,55.447,41281.0
2023-07-05 10:20:00,60.19,60.26,60.18,60.24,103840.0,55.4378,55.5023,55.4286,55.4839,103840.0
2023-07-05 10:25:00,60.23,60.24,60.11,60.17,71027.0,55.4746,55.4839,55.3641,55.4194,71027.0
2023-07-05 10:30:00,60.18,60.2,60.11,60.15,61104.0,55.4286,55.447,55.3641,55.401,61104.0
2023-07-05 10:35:00,60.15,60.16,60.01,60.05,64837.0,55.401,55.4102,55.272,55.3089,64837.0
2023-07-05 10:40:00,60.06,60.07,59.99,60.03,66954.0,55.3181,55.3273,55.2536,55.2904,66954.0
2023-07-05 10:45:00,60.03,60.05,59.88,59.89,78266.0,55.2904,55.3089,55.1523,55.1615,78266.0
2023-07-05 10:50:00,59.88,59.94,59.81,59.84,93614.0,55.1523,55.2075,55.0878,55.1154,93614.0
2023-07-05 10:55:00,59.84,59.9,59.81,59.87,69050.0,55.1154,55.1707,55.0878,55.1431,69050.0
2023-07-05 11:00:00,59.87,59.91,59.78,59.79,61799.0,55.1431,55.1799,55.0602,55.0694,61799.0
2023-07-05 11:05:00,59.79,59.83,59.73,59.8,94648.0,55.0694,55.1062,55.0141,55.0786,94648.0
2023-07-05 11:10:00,59.8,59.93,59.8,59.93,42352.0,55.0786,55.1983,55.0786,55.1983,42352.0
2023-07-05 11:15:00,59.93,59.96,59.91,59.94,52458.0,55.1983,55.226,55.1799,55.2075,52458.0
2023-07-05 11:20:00,59.94,60.05,59.93,60.05,36388.0,55.2075,55.3089,55.1983,55.3089,36388.0
2023-07-05 11:25:00,60.05,60.06,59.96,59.96,49569.0,55.3089,55.3181,55.226,55.226,49569.0
2023-07-05 11:30:00,59.96,59.97,59.89,59.95,82354.0,55.226,55.2352,55.1615,55.2168,82354.0
2023-07-05 11:35:00,59.96,60.01,59.94,59.94,54351.0,55.226,55.272,55.2075,55.2075,54351.0
2023-07-05 11:40:00,59.95,59.96,59.9,59.9,20188.0,55.2168,55.226,55.1707,55.1707,20188.0
2023-07-05 11:45:00,59.89,59.91,59.82,59.86,19242.0,55.1615,55.1799,55.097,55.1339,19242.0
2023-07-05 11:50:00,59.86,59.86,59.81,59.85,11644.0,55.1339,55.1339,55.0878,55.1246,11644.0
2023-07-05 11:55:00,59.85,59.89,59.84,59.88,16913.0,55.1246,55.1615,55.1154,55.1523,16913.0
2023-07-05 12:00:00,59.88,59.89,59.84,59.85,10970.0,55.1523,55.1615,55.1154,55.1246,10970.0
2023-07-05 12:05:00,59.85,59.88,59.84,59.88,7716.0,55.1246,55.1523,55.1154,55.1523,7716.0
2023-07-05 12:10:00,59.87,59.87,59.84,59.86,8950.0,55.1431,55.1431,55.1154,55.1339,8950.0
2023-07-05 12:15:00,59.86,59.89,59.83,59.85,20635.0,55.1339,55.1615,55.1062,55.1246,20635.0
2023-07-05 12:20:00,59.84,59.88,59.84,59.87,11038.0,55.1154,55.1523,55.1154,55.1431,11038.0
2023-07-05 12:25:00,59.87,59.89,59.85,59.88,17284.0,55.1431,55.1615,55.1246,55.1523,17284.0
2023-07-05 12:30:00,59.87,59.9,59.85,59.87,19780.0,55.1431,55.1707,55.1246,55.1431,19780.0
2023-07-05 12:35:00,59.87,59.88,59.82,59.84,30869.0,55.1431,55.1523,55.097,55.1154,30869.0
2023-07-05 12:40:00,59.84,59.84,59.81,59.82,13449.0,55.1154,55.1154,55.0878,55.097,13449.0
2023-07-05 12:45:00,59.81,59.91,59.81,59.9,23775.0,55.0878,55.1799,55.0878,55.1707,23775.0
2023-07-05 12:50:00,59.91,59.92,59.88,59.92,18634.0,55.1799,55.1891,55.1523,55.1891,18634.0
2023-07-05 12:55:00,59.93,59.94,59.91,59.92,18881.0,55.1983,55.2075,55.1799,55.1891,18881.0
2023-07-05 13:00:00,59.93,59.93,59.9,59.91,7547.0,55.1983,55.1983,55.1707,55.1799,7547.0
2023-07-05 13:05:00,59.9,59.91,59.86,59.86,19583.0,55.1707,55.1799,55.1339,55.1339,19583.0
2023-07-05 13:10:00,59.87,59.89,59.85,59.87,17867.0,55.1431,55.1615,55.1246,55.1431,17867.0
2023-07-05 13:15:00,59.87,59.88,59.86,59.86,10184.0,55.1431,55.1523,55.1339,55.1339,10184.0
2023-07-05 13:20:00,59.87,59.88,59.86,59.88,5318.0,55.1431,55.1523,55.1339,55.1523,5318.0
2023-07-05 13:25:00,59.87,59.89,59.85,59.89,13060.0,55.1431,55.1615,55.1246,55.1615,13060.0
2023-07-05 13:30:00,59.88,59.91,59.88,59.91,16722.0,55.1523,55.1799,55.1523,55.1799,16722.0
2023-07-05 13:35:00,59.91,59.91,59.87,59.88,14335.0,55.1799,55.1799,55.1431,55.1523,14335.0
2023-07-05 13:40:00,59.88,59.88,59.87,59.88,13488.0,55.1523,55.1523,55.1431,55.1523,13488.0
2023-07-05 13:45:00,59.87,59.9,59.87,59.9,6169.0,55.1431,55.1707,55.1431,55.1707,6169.0
2023-07-05 13:50:00,59.9,59.91,59.88,59.9,13333.0,55.1707,55.1799,55.1523,55.1707,13333.0
2023-07-05 13:55:00,59.9,59.91,59.89,59.89,12360.0,55.1707,55.1799,55.1615,55.1615,12360.0
2023-07-05 14:00:00,59.9,59.91,59.86,59.87,27745.0,55.1707,55.1799,55.1339,55.1431,27745.0
2023-07-05 14:05:00,59.88,59.9,59.86,59.89,17074.0,55.1523,55.1707,55.1339,55.1615,17074.0
2023-07-05 14:10:00,59.89,59.92,59.87,59.88,11459.0,55.1615,55.1891,55.1431,55.1523,11459.0
2023-07-05 14:15:00,59.87,59.88,59.82,59.82,22460.0,55.1431,55.1523,55.097,55.097,22460.0
2023-07-05 14:20:00,59.8,59.81,59.78,59.8,26827.0,55.0786,55.0878,55.0602,55.0786,26827.0
2023-07-05 14:25:00,59.8,59.82,59.77,59.8,17431.0,55.0786,55.097,55.051,55.0786,17431.0
2023-07-05 14:30:00,59.8,59.83,59.79,59.81,10209.0,55.0786,55.1062,55.0694,55.0878,10209.0
2023-07-05 14:35:00,59.82,59.82,59.8,59.8,22847.0,55.097,55.097,55.0786,55.0786,22847.0
2023-07-05 14:40:00,59.81,59.82,59.79,59.81,17150.0,55.0878,55.097,55.0694,55.0878,17150.0
2023-07-05 14:45:00,59.8,59.82,59.8,59.8,25649.0,55.0786,55.097,55.0786,55.0786,25649.0
2023-07-05 14:50:00,59.8,59.81,59.8,59.81,11176.0,55.0786,55.0878,55.0786,55.0878,11176.0
2023-07-05 14:55:00,59.8,59.82,59.77,59.82,45453.0,55.0786,55.097,55.051,55.097,45453.0
2023-07-05 15:00:00,59.82,59.83,59.79,59.81,15264.0,55.097,55.1062,55.0694,55.0878,15264.0
2023-07-05 15:05:00,59.81,59.83,59.8,59.83,14855.0,55.0878,55.1062,55.0786,55.1062,14855.0
2023-07-05 15:10:00,59.82,59.84,59.81,59.84,22340.0,55.097,55.1154,55.0878,55.1154,22340.0
2023-07-05 15:15:00,59.84,59.87,59.83,59.87,28178.0,55.1154,55.1431,55.1062,55.1431,28178.0
2023-07-05 15:20:00,59.87,59.87,59.83,59.85,20932.0,55.1431,55.1431,55.1062,55.1246,20932.0
2023-07-05 15:25:00,59.85,59.86,59.84,59.84,24079.0,55.1246,55.1339,55.1154,55.1154,24079.0
2023-07-05 15:30:00,59.84,59.84,59.81,59.83,32304.0,55.1154,55.1154,55.0878,55.1062,32304.0
2023-07-05 15:35:00,59.83,59.86,59.82,59.85,43577.0,55.1062,55.1339,55.097,55.1246,43577.0
2023-07-05 15:40:00,59.85,59.91,59.85,59.9,80175.0,55.1246,55.1799,55.1246,55.1707,80175.0
2023-07-05 15:45:00,59.9,59.94,59.88,59.94,67191.0,55.1707,55.2075,55.1523,55.2075,67191.0
2023-07-05 15:50:00,59.93,59.97,59.9,59.92,121436.0,55.1983,55.2352,55.1707,55.1891,121436.0
2023-07-05 15:55:00,59.92,59.95,59.85,59.85,215892.0,55.1891,55.2168,55.1246,55.1246,215892.0
2023-07-06 09:30:00,58.87,59.03,58.82,59.03,167391.0,54.222,54.3694,54.176,54.3694,167391.0
2023-07-06 09:35:00,59.04,59.07,58.89,58.98,52266.0,54.3786,54.4062,54.2404,54.3233,52266.0
2023-07-06 09:40:00,58.98,59.0,58.81,58.83,62890.0,54.3233,54.3418,54.1668,54.1852,62890.0
2023-07-06 09:45:00,58.82,58.84,58.76,58.78,79438.0,54.176,54.1944,54.1207,54.1391,79438.0
2023-07-06 09:50:00,58.78,58.79,58.66,58.72,113409.0,54.1391,54.1483,54.0286,54.0839,113409.0
2023-07-06 09:55:00,58.71,58.73,58.62,58.69,91143.0,54.0747,54.0931,53.9918,54.0562,91143.0
2023-07-06 10:00:00,58.68,58.68,58.54,58.6,56903.0,54.047,54.047,53.9181,53.9733,56903.0
2023-07-06 10:05:00,58.6,58.61,58.4,58.43,79258.0,53.9733,53.9826,53.7891,53.8168,79258.0
2023-07-06 10:10:00,58.43,58.49,58.36,58.43,111889.0,53.8168,53.872,53.7523,53.8168,111889.0
2023-07-06 10:15:00,58.43,58.6,58.42,58.5,130848.0,53.8168,53.9733,53.8076,53.8812,130848.0
2023-07-06 10:20:00,58.49,58.51,58.36,58.36,89973.0,53.872,53.8904,53.7523,53.7523,89973.0
2023-07-06 10:25:00,58.36,58.36,58.17,58.18,94972.0,53.7523,53.7523,53.5773,53.5865,94972.0
2023-07-06 10:30:00,58.18,58.25,58.14,58.21,81837.0,53.5865,53.651,53.5497,53.6141,81837.0
2023-07-06 10:35:00,58.2,58.24,58.15,58.22,101972.0,53.6049,53.6418,53.5589,53.6233,101972.0
2023-07-06 10:40:00,58.23,58.33,58.18,58.33,69632.0,53.6326,53.7247,53.5865,53.7247,69632.0
2023-07-06 10:45:00,58.34,58.34,58.24,58.29,55126.0,53.7339,53.7339,53.6418,53.6878,55126.0
2023-07-06 10:50:00,58.29,58.36,58.24,58.35,67565.0,53.6878,53.7523,53.6418,53.7431,67565.0
2023-07-06 10:55:00,58.35,58.39,58.32,58.36,62997.0,53.7431,53.7799,53.7154,53.7523,62997.0
2023-07-06 11:00:00,58.36,58.43,58.31,58.32,78569.0,53.7523,53.8168,53.7062,53.7154,78569.0
2023-07-06 11:05:00,58.33,58.43,58.32,58.41,36949.0,53.7247,53.8168,53.7154,53.7983,36949.0
2023-07-06 11:10:00,58.42,58.43,58.34,58.35,52130.0,53.8076,53.8168,53.7339,53.7431,52130.0
2023-07-06 11:15:00,58.34,58.35,58.2,58.21,41319.0,53.7339,53.7431,53.6049,53.6141,41319.0
2023-07-06 11:20:00,58.21,58.27,58.2,58.27,69848.0,53.6141,53.6694,53.6049,53.6694,69848.0
2023-07-06 11:25:00,58.26,58.26,58.16,58.16,60373.0,53.6602,53.6602,53.5681,53.5681,60373.0
2023-07-06 11:30:00,58.16,58.28,58.15,58.23,75334.0,53.5681,53.6786,53.5589,53.6326,75334.0
2023-07-06 11:35:00,58.23,58.31,58.21,58.3,30750.0,53.6326,53.7062,53.6141,53.697,30750.0
2023-07-06 11:40:00,58.29,58.29,58.24,58.28,14403.0,53.6878,53.6878,53.6418,53.6786,14403.0
2023-07-06 11:45:00,58.28,58.32,58.26,58.3,27576.0,53.6786,53.7154,53.6602,53.697,27576.0
2023-07-06 11:50:00,58.29,58.3,58.24,58.26,15654.0,53.6878,53.697,53.6418,53.6602,15654.0
2023-07-06 11:55:00,58.25,58.33,58.23,58.32,22263.0,53.651,53.7247,53.6326,53.7154,22263.0
2023-07-06 12:00:00,58.35,58.38,58.31,58.32,27671.0,53.7431,53.7707,53.7062,53.7154,27671.0
2023-07-06 12:05:00,58.32,58.38,58.3,58.37,18592.0,53.7154,53.7707,53.697,53.7615,18592.0
2023-07-06 12:10:00,58.37,58.38,58.29,58.32,69988.0,53.7615,53.7707,53.6878,53.7154,69988.0
2023-07-06 12:15:00,58.31,58.36,58.29,58.36,15016.0,53.7062,53.7523,53.6878,53.7523,15016.0
2023-07-06 12:20:00,58.36,58.36,58.31,58.33,20346.0,53.7523,53.7523,53.7062,53.7247,20346.0
2023-07-06 12:25:00,58.32,58.34,58.28,58.29,19078.0,53.7154,53.7339,53.6786,53.6878,19078.0
2023-07-06 12:30:00,58.29,58.37,58.29,58.35,28266.0,53.6878,53.7615,53.6878,53.7431,28266.0
2023-07-06 12:35:00,58.34,58.36,58.32,58.34,34331.0,53.7339,53.7523,53.7154,53.7339,34331.0
2023-07-06 12:40:00,58.34,58.36,58.33,58.35,18056.0,53.7339,53.7523,53.7247,53.7431,18056.0
2023-07-06 12:45:00,58.35,58.39,58.34,58.36,13476.0,53.7431,53.7799,53.7339,53.7523,13476.0
2023-07-06 12:50:00,58.36,58.4,58.35,58.37,14799.0,53.7523,53.7891,53.7431,53.7615,14799.0
2023-07-06 12:55:00,58.37,58.41,58.37,58.4,8753.0,53.7615,53.7983,53.7615,53.7891,8753.0
2023-07-06 13:00:00,58.41,58.48,58.41,58.48,16926.0,53.7983,53.8628,53.7983,53.8628,16926.0
2023-07-06 13:05:00,58.47,58.5,58.44,58.45,11144.0,53.8536,53.8812,53.826,53.8352,11144.0
2023-07-06 13:10:00,58.45,58.49,58.44,58.46,14711.0,53.8352,53.872,53.826,53.8444,14711.0
2023-07-06 13:15:00,58.46,58.47,58.43,58.45,14223.0,53.8444,53.8536,53.8168,53.8352,14223.0
2023-07-06 13:20:00,58.46,58.48,58.43,58.45,18713.0,53.8444,53.8628,53.8168,53.8352,18713.0
2023-07-06 13:25:00,58.45,58.47,58.43,58.46,16590.0,53.8352,53.8536,53.8168,53.8444,16590.0
2023-07-06 13:30:00,58.46,58.47,58.45,58.47,10344.0,53.8444,53.8536,53.8352,53.8536,10344.0
2023-07-06 13:35:00,58.47,58.49,58.45,58.48,17237.0,53.8536,53.872,53.8352,53.8628,17237.0
2023-07-06 13:40:00,58.48,58.51,58.47,58.48,15675.0,53.8628,53.8904,53.8536,53.8628,15675.0
2023-07-06 13:45:00,58.48,58.5,58.48,58.5,9333.0,53.8628,53.8812,53.8628,53.8812,9333.0
2023-07-06 13:50:00,58.49,58.5,58.45,58.46,17767.0,53.872,53.8812,53.8352,53.8444,17767.0
2023-07-06 13:55:00,58.46,58.52,58.45,58.48,18914.0,53.8444,53.8997,53.8352,53.8628,18914.0
2023-07-06 14:00:00,58.48,58.52,58.47,58.5,21457.0,53.8628,53.8997,53.8536,53.8812,21457.0
2023-07-06 14:05:00,58.5,58.52,58.48,58.49,19628.0,53.8812,53.8997,53.8628,53.872,19628.0
2023-07-06 14:10:00,58.48,58.53,58.48,58.5,8723.0,53.8628,53.9089,53.8628,53.8812,8723.0
2023-07-06 14:15:00,58.49,58.51,58.48,58.51,13071.0,53.872,53.8904,53.8628,53.8904,13071.0
2023-07-06 14:20:00,58.51,58.54,58.5,58.54,15676.0,53.8904,53.9181,53.8812,53.9181,15676.0
2023-07-06 14:25:00,58.53,58.55,58.49,58.5,15836.0,53.9089,53.9273,53.872,53.8812,15836.0
2023-07-06 14:30:00,58.51,58.56,58.51,58.55,13896.0,53.8904,53.9365,53.8904,53.9273,13896.0
2023-07-06 14:35:00,58.56,58.6,58.54,58.6,16124.0,53.9365,53.9733,53.9181,53.9733,16124.0
2023-07-06 14:40:00,58.59,58.59,58.55,58.57,10147.0,53.9641,53.9641,53.9273,53.9457,10147.0
2023-07-06 14:45:00,58.57,58.58,58.54,58.58,11191.0,53.9457,53.9549,53.9181,53.9549,11191.0
2023-07-06 14:50:00,58.58,58.59,58.56,58.58,8806.0,53.9549,53.9641,53.9365,53.9549,8806.0
2023-07-06 14:55:00,58.58,58.61,58.57,58.59,12064.0,53.9549,53.9826,53.9457,53.9641,12064.0
2023-07-06 15:00:00,58.59,58.59,58.56,58.57,7937.0,53.9641,53.9641,53.9365,53.9457,7937.0
2023-07-06 15:05:00,58.57,58.58,58.56,58.58,23357.0,53.9457,53.9549,53.9365,53.9549,23357.0
2023-07-06 15:10:00,58.57,58.58,58.53,58.54,12953.0,53.9457,53.9549,53.9089,53.9181,12953.0
2023-07-06 15:15:00,58.54,58.54,58.52,58.54,10790.0,53.9181,53.9181,53.8997,53.9181,10790.0
2023-07-06 15:20:00,58.54,58.57,58.54,58.56,28516.0,53.9181,53.9457,53.9181,53.9365,28516.0
2023-07-06 15:25:00,58.55,58.57,58.53,58.54,13067.0,53.9273,53.9457,53.9089,53.9181,13067.0
2023-07-06 15:30:00,58.53,58.53,58.51,58.52,40147.0,53.9089,53.9089,53.8904,53.8997,40147.0
2023-07-06 15:35:00,58.51,58.55,58.51,58.55,38881.0,53.8904,53.9273,53.8904,53.9273,38881.0
2023-07-06 15:40:00,58.55,58.55,58.47,58.49,56054.0,53.9273,53.9273,53.8536,53.872,56054.0
2023-07-06 15:45:00,58.49,58.51,58.48,58.5,76177.0,53.872,53.8904,53.8628,53.8812,76177.0
2023-07-06 15:50:00,58.51,58.54,58.49,58.5,229408.0,53.8904,53.9181,53.872,53.8812,229408.0
2023-07-06 15:55:00,58.51,58.6,58.5,58.54,245220.0,53.8904,53.9733,53.8812,53.9181,245220.0
2023-07-07 09:30:00,58.61,58.92,58.58,58.9,205173.0,53.9826,54.2681,53.9549,54.2497,205173.0
2023-07-07 09:35:00,58.92,59.04,58.79,58.95,114670.0,54.2681,54.3786,54.1483,54.2957,114670.0
2023-07-07 09:40:00,58.92,59.11,58.91,59.1,117418.0,54.2681,54.4431,54.2589,54.4339,117418.0
2023-07-07 09:45:00,59.1,59.34,59.04,59.33,154359.0,54.4339,54.6549,54.3786,54.6457,154359.0
2023-07-07 09:50:00,59.33,59.43,59.33,59.37,139586.0,54.6457,54.7378,54.6457,54.6825,139586.0
2023-07-07 09:55:00,59.37,59.44,59.36,59.4,73905.0,54.6825,54.747,54.6733,54.7102,73905.0
2023-07-07 10:00:00,59.41,59.57,59.4,59.54,69001.0,54.7194,54.8668,54.7102,54.8391,69001.0
2023-07-07 10:05:00,59.54,59.6,59.51,59.54,67367.0,54.8391,54.8944,54.8115,54.8391,67367.0
2023-07-07 10:10:00,59.53,59.59,59.51,59.56,85955.0,54.8299,54.8852,54.8115,54.8575,85955.0
2023-07-07 10:15:00,59.57,59.58,59.46,59.51,76796.0,54.8668,54.876,54.7654,54.8115,76796.0
2023-07-07 10:20:00,59.52,59.53,59.41,59.47,37559.0,54.8207,54.8299,54.7194,54.7747,37559.0
2023-07-07 10:25:00,59.47,59.47,59.38,59.44,51759.0,54.7747,54.7747,54.6918,54.747,51759.0
2023-07-07 10:30:00,59.45,59.54,59.42,59.54,99358.0,54.7562,54.8391,54.7286,54.8391,99358.0
2023-07-07 10:35:00,59.55,59.65,59.53,59.63,65965.0,54.8483,54.9404,54.8299,54.922,65965.0
2023-07-07 10:40:00,59.63,59.67,59.54,59.54,46605.0,54.922,54.9589,54.8391,54.8391,46605.0
2023-07-07 10:45:00,59.55,59.58,59.41,59.43,57307.0,54.8483,54.876,54.7194,54.7378,57307.0
2023-07-07 10:50:00,59.43,59.51,59.4,59.48,30107.0,54.7378,54.8115,54.7102,54.7839,30107.0
2023-07-07 10:55:00,59.48,59.55,59.48,59.51,42561.0,54.7839,54.8483,54.7839,54.8115,42561.0
2023-07-07 11:00:00,59.51,59.52,59.45,59.47,47076.0,54.8115,54.8207,54.7562,54.7747,47076.0
2023-07-07 11:05:00,59.48,59.5,59.36,59.36,28062.0,54.7839,54.8023,54.6733,54.6733,28062.0
2023-07-07 11:10:00,59.36,59.41,59.32,59.35,27194.0,54.6733,54.7194,54.6365,54.6641,27194.0
2023-07-07 11:15:00,59.35,59.35,59.31,59.33,28296.0,54.6641,54.6641,54.6273,54.6457,28296.0
2023-07-07 11:20:00,59.32,59.33,59.26,59.32,27904.0,54.6365,54.6457,54.5812,54.6365,27904.0
2023-07-07 11:25:00,59.33,59.33,59.28,59.33,39335.0,54.6457,54.6457,54.5997,54.6457,39335.0
2023-07-07 11:30:00,59.33,59.38,59.33,59.36,63128.0,54.6457,54.6918,54.6457,54.6733,63128.0
2023-07-07 11:35:00,59.37,59.39,59.34,59.36,46090.0,54.6825,54.701,54.6549,54.6733,46090.0
2023-07-07 11:40:00,59.37,59.44,59.36,59.44,17294.0,54.6825,54.747,54.6733,54.747,17294.0
2023-07-07 11:45:00,59.44,59.45,59.42,59.43,16544.0,54.747,54.7562,54.7286,54.7378,16544.0
2023-07-07 11:50:00,59.42,59.46,59.42,59.43,20030.0,54.7286,54.7654,54.7286,54.7378,20030.0
2023-07-07 11:55:00,59.43,59.46,59.43,59.45,17188.0,54.7378,54.7654,54.7378,54.7562,17188.0
2023-07-07 12:00:00,59.45,59.46,59.44,59.44,11840.0,54.7562,54.7654,54.747,54.747,11840.0
2023-07-07 12:05:00,59.45,59.45,59.43,59.45,10450.0,54.7562,54.7562,54.7378,54.7562,10450.0
2023-07-07 12:10:00,59.45,59.47,59.44,59.47,21175.0,54.7562,54.7747,54.747,54.7747,21175.0
2023-07-07 12:15:00,59.47,59.51,59.46,59.51,14241.0,54.7747,54.8115,54.7654,54.8115,14241.0
2023-07-07 12:20:00,59.51,59.54,59.5,59.52,15380.0,54.8115,54.8391,54.8023,54.8207,15380.0
2023-07-07 12:25:00,59.51,59.55,59.51,59.54,9481.0,54.8115,54.8483,54.8115,54.8391,9481.0
2023-07-07 12:30:00,59.54,59.58,59.53,59.58,24891.0,54.8391,54.876,54.8299,54.876,24891.0
2023-07-07 12:35:00,59.6,59.63,59.58,59.63,32139.0,54.8944,54.922,54.876,54.922,32139.0
2023-07-07 12:40:00,59.62,59.67,59.62,59.66,12696.0,54.9128,54.9589,54.9128,54.9496,12696.0
2023-07-07 12:45:00,59.66,59.66,59.62,59.63,20602.0,54.9496,54.9496,54.9128,54.922,20602.0
2023-07-07 12:50:00,59.63,59.67,59.62,59.67,24782.0,54.922,54.9589,54.9128,54.9589,24782.0
2023-07-07 12:55:00,59.67,59.74,59.67,59.73,21288.0,54.9589,55.0233,54.9589,55.0141,21288.0
2023-07-07 13:00:00,59.73,59.74,59.7,59.73,22986.0,55.0141,55.0233,54.9865,55.0141,22986.0
2023-07-07 13:05:00,59.73,59.79,59.73,59.79,25219.0,55.0141,55.0694,55.0141,55.0694,25219.0
2023-07-07 13:10:00,59.78,59.78,59.74,59.75,12353.0,55.0602,55.0602,55.0233,55.0325,12353.0
2023-07-07 13:15:00,59.74,59.78,59.73,59.78,13532.0,55.0233,55.0602,55.0141,55.0602,13532.0
2023-07-07 13:20:00,59.78,59.79,59.75,59.76,16233.0,55.0602,55.0694,55.0325,55.0418,16233.0
2023-07-07 13:25:00,59.77,59.84,59.77,59.84,23454.0,55.051,55.1154,55.051,55.1154,23454.0
2023-07-07 13:30:00,59.84,59.85,59.82,59.85,15568.0,55.1154,55.1246,55.097,55.1246,15568.0
2023-07-07 13:35:00,59.85,59.85,59.79,59.8,15428.0,55.1246,55.1246,55.0694,55.0786,15428.0
2023-07-07 13:40:00,59.8,59.84,59.79,59.83,13630.0,55.0786,55.1154,55.0694,55.1062,13630.0
2023-07-07 13:45:00,59.83,59.83,59.81,59.82,20830.0,55.1062,55.1062,55.0878,55.097,20830.0
2023-07-07 13:50:00,59.82,59.82,59.78,59.8,20427.0,55.097,55.097,55.0602,55.0786,20427.0
2023-07-07 13:55:00,59.8,59.81,59.72,59.73,27517.0,55.0786,55.0878,55.0049,55.0141,27517.0
2023-07-07 14:00:00,59.73,59.75,59.71,59.72,16006.0,55.0141,55.0325,54.9957,55.0049,16006.0
2023-07-07 14:05:00,59.72,59.72,59.7,59.7,10436.0,55.0049,55.0049,54.9865,54.9865,10436.0
2023-07-07 14:10:00,59.7,59.74,59.69,59.73,31595.0,54.9865,55.0233,54.9773,55.0141,31595.0
2023-07-07 14:15:00,59.73,59.76,59.73,59.76,12233.0,55.0141,55.0418,55.0141,55.0418,12233.0
2023-07-07 14:20:00,59.76,59.81,59.73,59.8,46593.0,55.0418,55.0878,55.0141,55.0786,46593.0
2023-07-07 14:25:00,59.8,59.84,59.8,59.83,22931.0,55.0786,55.1154,55.0786,55.1062,22931.0
2023-07-07 14:30:00,59.83,59.83,59.8,59.82,26471.0,55.1062,55.1062,55.0786,55.097,26471.0
2023-07-07 14:35:00,59.83,59.83,59.79,59.8,22304.0,55.1062,55.1062,55.0694,55.0786,22304.0
2023-07-07 14:40:00,59.79,59.81,59.78,59.79,32454.0,55.0694,55.0878,55.0602,55.0694,32454.0
2023-07-07 14:45:00,59.79,59.82,59.78,59.79,32954.0,55.0694,55.097,55.0602,55.0694,32954.0
2023-07-07 14:50:00,59.8,59.82,59.79,59.79,16454.0,55.0786,55.097,55.0694,55.0694,16454.0
2023-07-07 14:55:00,59.8,59.83,59.77,59.83,60722.0,55.0786,55.1062,55.051,55.1062,60722.0
2023-07-07 15:00:00,59.83,59.85,59.83,59.84,34115.0,55.1062,55.1246,55.1062,55.1154,34115.0
2023-07-07 15:05:00,59.84,59.87,59.83,59.86,30852.0,55.1154,55.1431,55.1062,55.1339,30852.0
2023-07-07 15:10:00,59.85,59.87,59.84,59.86,29806.0,55.1246,55.1431,55.1154,55.1339,29806.0
2023-07-07 15:15:00,59.87,59.88,59.85,59.86,30210.0,55.1431,55.1523,55.1246,55.1339,30210.0
2023-07-07 15:20:00,59.86,59.87,59.82,59.86,59844.0,55.1339,55.1431,55.097,55.1339,59844.0
2023-07-07 15:25:00,59.86,59.88,59.86,59.88,35817.0,55.1339,55.1523,55.1339,55.1523,35817.0
2023-07-07 15:30:00,59.88,59.92,59.87,59.92,63286.0,55.1523,55.1891,55.1431,55.1891,63286.0
2023-07-07 15:35:00,59.92,59.92,59.88,59.89,87858.0,55.1891,55.1891,55.1523,55.1615,87858.0
2023-07-07 15:40:00,59.88,59.89,59.83,59.85,98741.0,55.1523,55.1615,55.1062,55.1246,98741.0
2023-07-07 15:45:00,59.85,59.85,59.78,59.79,94078.0,55.1246,55.1246,55.0602,55.0694,94078.0
2023-07-07 15:50:00,59.79,59.86,59.77,59.82,180570.0,55.0694,55.1339,55.051,55.097,180570.0
2023-07-07 15:55:00,59.82,59.82,59.64,59.65,537411.0,55.097,55.097,54.9312,54.9404,537411.0
2023-07-10 09:30:00,59.76,60.0,59.71,59.91,99595.0,55.0418,55.2628,54.9957,55.1799,99595.0
2023-07-10 09:35:00,59.91,59.91,59.78,59.82,23650.0,55.1799,55.1799,55.0602,55.097,23650.0
2023-07-10 09:40:00,59.84,60.03,59.82,60.01,99648.0,55.1154,55.2904,55.097,55.272,99648.0
2023-07-10 09:45:00,60.01,60.12,59.96,60.07,55798.0,55.272,55.3733,55.226,55.3273,55798.0
2023-07-10 09:50:00,60.07,60.21,60.04,60.18,85342.0,55.3273,55.4562,55.2996,55.4286,85342.0
2023-07-10 09:55:00,60.17,60.29,60.17,60.18,50885.0,55.4194,55.5299,55.4194,55.4286,50885.0
2023-07-10 10:00:00,60.17,60.26,60.12,60.26,74242.0,55.4194,55.5023,55.3733,55.5023,74242.0
2023-07-10 10:05:00,60.25,60.3,60.15,60.26,53745.0,55.4931,55.5391,55.401,55.5023,53745.0
2023-07-10 10:10:00,60.25,60.26,60.12,60.15,53482.0,55.4931,55.5023,55.3733,55.401,53482.0
2023-07-10 10:15:00,60.14,60.15,59.97,59.97,82488.0,55.3918,55.401,55.2352,55.2352,82488.0
2023-07-10 10:20:00,59.97,59.99,59.95,59.99,50121.0,55.2352,55.2536,55.2168,55.2536,50121.0
2023-07-10 10:25:00,59.98,59.99,59.87,59.92,28839.0,55.2444,55.2536,55.1431,55.1891,28839.0
2023-07-10 10:30:00,59.93,59.96,59.87,59.92,41832.0,55.1983,55.226,55.1431,55.1891,41832.0
2023-07-10 10:35:00,59.92,59.92,59.82,59.84,41998.0,55.1891,55.1891,55.097,55.1154,41998.0
2023-07-10 10:40:00,59.84,59.89,59.79,59.89,41906.0,55.1154,55.1615,55.0694,55.1615,41906.0
2023-07-10 10:45:00,59.9,60.0,59.9,59.98,26391.0,55.1707,55.2628,55.1707,55.2444,26391.0
2023-07-10 10:50:00,59.97,60.0,59.93,59.94,30516.0,55.2352,55.2628,55.1983,55.2075,30516.0
2023-07-10 10:55:00,59.94,59.96,59.84,59.92,119698.0,55.2075,55.226,55.1154,55.1891,119698.0
2023-07-10 11:00:00,59.91,59.98,59.91,59.95,40117.0,55.1799,55.2444,55.1799,55.2168,40117.0
2023-07-10 11:05:00,59.95,59.96,59.83,59.83,30015.0,55.2168,55.226,55.1062,55.1062,30015.0
2023-07-10 11:10:00,59.83,59.88,59.82,59.87,24904.0,55.1062,55.1523,55.097,55.1431,24904.0
2023-07-10 11:15:00,59.87,59.87,59.82,59.85,31236.0,55.1431,55.1431,55.097,55.1246,31236.0
2023-07-10 11:20:00,59.85,59.89,59.8,59.87,34856.0,55.1246,55.1615,55.0786,55.1431,34856.0
2023-07-10 11:25:00,59.86,59.92,59.86,59.89,28141.0,55.1339,55.1891,55.1339,55.1615,28141.0
2023-07-10 11:30:00,59.89,59.92,59.87,59.9,77836.0,55.1615,55.1891,55.1431,55.1707,77836.0
2023-07-10 11:35:00,59.89,59.94,59.87,59.89,51375.0,55.1615,55.2075,55.1431,55.1615,51375.0
2023-07-10 11:40:00,59.89,59.91,59.84,59.88,42830.0,55.1615,55.1799,55.1154,55.1523,42830.0
2023-07-10 11:45:00,59.89,59.91,59.86,59.89,10127.0,55.1615,55.1799,55.1339,55.1615,10127.0
2023-07-10 11:50:00,59.9,59.94,59.89,59.93,11542.0,55.1707,55.2075,55.1615,55.1983,11542.0
2023-07-10 11:55:00,59.94,59.97,59.92,59.97,11599.0,55.2075,55.2352,55.1891,55.2352,11599.0
2023-07-10 12:00:00,59.97,59.98,59.89,59.9,20364.0,55.2352,55.2444,55.1615,55.1707,20364.0
2023-07-10 12:05:00,59.9,59.94,59.89,59.92,9491.0,55.1707,55.2075,55.1615,55.1891,9491.0
2023-07-10 12:10:00,59.92,59.94,59.9,59.93,12418.0,55.1891,55.2075,55.1707,55.1983,12418.0
2023-07-10 12:15:00,59.92,59.94,59.89,59.9,14692.0,55.1891,55.2075,55.1615,55.1707,14692.0
2023-07-10 12:20:00,59.9,59.9,59.86,59.9,19460.0,55.1707,55.1707,55.1339,55.1707,19460.0
2023-07-10 12:25:00,59.89,60.0,59.89,59.99,26966.0,55.1615,55.2628,55.1615,55.2536,26966.0
2023-07-10 12:30:00,59.99,60.0,59.96,59.98,16466.0,55.2536,55.2628,55.226,55.2444,16466.0
2023-07-10 12:35:00,59.98,59.98,59.9,59.91,11858.0,55.2444,55.2444,55.1707,55.1799,11858.0
2023-07-10 12:40:00,59.9,59.9,59.83,59.85,11309.0,55.1707,55.1707,55.1062,55.1246,11309.0
2023-07-10 12:45:00,59.85,59.88,59.84,59.88,7605.0,55.1246,55.1523,55.1154,55.1523,7605.0
2023-07-10 12:50:00,59.87,59.9,59.85,59.86,12329.0,55.1431,55.1707,55.1246,55.1339,12329.0
2023-07-10 12:55:00,59.85,59.85,59.82,59.83,14798.0,55.1246,55.1246,55.097,55.1062,14798.0
2023-07-10 13:00:00,59.83,59.84,59.81,59.83,16358.0,55.1062,55.1154,55.0878,55.1062,16358.0
2023-07-10 13:05:00,59.83,59.87,59.8,59.8,19515.0,55.1062,55.1431,55.0786,55.0786,19515.0
2023-07-10 13:10:00,59.81,59.84,59.8,59.82,20320.0,55.0878,55.1154,55.0786,55.097,20320.0
2023-07-10 13:15:00,59.8,59.81,59.77,59.78,14933.0,55.0786,55.0878,55.051,55.0602,14933.0
2023-07-10 13:20:00,59.79,59.82,59.78,59.8,14268.0,55.0694,55.097,55.0602,55.0786,14268.0
2023-07-10 13:25:00,59.8,59.8,59.75,59.79,12891.0,55.0786,55.0786,55.0325,55.0694,12891.0
2023-07-10 13:30:00,59.79,59.83,59.74,59.82,18605.0,55.0694,55.1062,55.0233,55.097,18605.0
2023-07-10 13:35:00,59.82,59.82,59.77,59.79,9473.0,55.097,55.097,55.051,55.0694,9473.0
2023-07-10 13:40:00,59.79,59.79,59.77,59.78,11754.0,55.0694,55.0694,55.051,55.0602,11754.0
2023-07-10 13:45:00,59.78,59.81,59.78,59.8,7696.0,55.0602,55.0878,55.0602,55.0786,7696.0
2023-07-10 13:50:00,59.8,59.84,59.79,59.84,10252.0,55.0786,55.1154,55.0694,55.1154,10252.0
2023-07-10 13:55:00,59.84,59.84,59.76,59.8,99111.0,55.1154,55.1154,55.0418,55.0786,99111.0
2023-07-10 14:00:00,59.79,59.82,59.74,59.74,22722.0,55.0694,55.097,55.0233,55.0233,22722.0
2023-07-10 14:05:00,59.75,59.75,59.73,59.73,19031.0,55.0325,55.0325,55.0141,55.0141,19031.0
2023-07-10 14:10:00,59.73,59.78,59.73,59.78,18169.0,55.0141,55.0602,55.0141,55.0602,18169.0
2023-07-10 14:15:00,59.78,59.78,59.75,59.75,13117.0,55.0602,55.0602,55.0325,55.0325,13117.0
2023-07-10 14:20:00,59.76,59.77,59.75,59.77,18802.0,55.0418,55.051,55.0325,55.051,18802.0
2023-07-10 14:25:00,59.76,59.83,59.76,59.83,15696.0,55.0418,55.1062,55.0418,55.1062,15696.0
2023-07-10 14:30:00,59.83,59.85,59.82,59.83,17985.0,55.1062,55.1246,55.097,55.1062,17985.0
2023-07-10 14:35:00,59.83,59.83,59.79,59.8,28756.0,55.1062,55.1062,55.0694,55.0786,28756.0
2023-07-10 14:40:00,59.79,59.81,59.79,59.8,13022.0,55.0694,55.0878,55.0694,55.0786,13022.0
2023-07-10 14:45:00,59.8,59.82,59.79,59.8,17937.0,55.0786,55.097,55.0694,55.0786,17937.0
2023-07-10 14:50:00,59.8,59.83,59.79,59.82,23428.0,55.0786,55.1062,55.0694,55.097,23428.0
2023-07-10 14:55:00,59.83,59.84,59.82,59.84,15917.0,55.1062,55.1154,55.097,55.1154,15917.0
2023-07-10 15:00:00,59.84,59.85,59.82,59.85,24216.0,55.1154,55.1246,55.097,55.1246,24216.0
2023-07-10 15:05:00,59.85,59.86,59.83,59.83,34611.0,55.1246,55.1339,55.1062,55.1062,34611.0
2023-07-10 15:10:00,59.84,59.87,59.83,59.87,25031.0,55.1154,55.1431,55.1062,55.1431,25031.0
2023-07-10 15:15:00,59.87,59.91,59.86,59.9,106005.0,55.1431,55.1799,55.1339,55.1707,106005.0
2023-07-10 15:20:00,59.9,59.91,59.85,59.86,30296.0,55.1707,55.1799,55.1246,55.1339,30296.0
2023-07-10 15:25:00,59.85,59.86,59.84,59.85,32929.0,55.1246,55.1339,55.1154,55.1246,32929.0
2023-07-10 15:30:00,59.85,59.86,59.83,59.84,42198.0,55.1246,55.1339,55.1062,55.1154,42198.0
2023-07-10 15:35:00,59.84,59.88,59.83,59.87,45947.0,55.1154,55.1523,55.1062,55.1431,45947.0
2023-07-10 15:40:00,59.87,59.9,59.86,59.9,40916.0,55.1431,55.1707,55.1339,55.1707,40916.0
2023-07-10 15:45:00,59.9,59.92,59.89,59.92,61855.0,55.1707,55.1891,55.1615,55.1891,61855.0
2023-07-10 15:50:00,59.91,59.92,59.84,59.92,106509.0,55.1799,55.1891,55.1154,55.1891,106509.0
2023-07-10 15:55:00,59.92,59.94,59.89,59.92,151384.0,55.1891,55.2075,55.1615,55.1891,151384.0
2023-07-11 09:30:00,60.2,60.45,60.2,60.39,137896.0,55.447,55.6773,55.447,55.622,137896.0
2023-07-11 09:35:00,60.38,60.43,60.33,60.37,134516.0,55.6128,55.6589,55.5668,55.6036,134516.0
2023-07-11 09:40:00,60.37,60.41,60.28,60.31,98710.0,55.6036,55.6404,55.5207,55.5483,98710.0
2023-07-11 09:45:00,60.32,60.45,60.31,60.43,77443.0,55.5575,55.6773,55.5483,55.6589,77443.0
2023-07-11 09:50:00,60.43,60.43,60.28,60.3,51725.0,55.6589,55.6589,55.5207,55.5391,51725.0
2023-07-11 09:55:00,60.3,60.45,60.3,60.45,40875.0,55.5391,55.6773,55.5391,55.6773,40875.0
2023-07-11 10:00:00,60.46,60.49,60.33,60.39,52921.0,55.6865,55.7141,55.5668,55.622,52921.0
2023-07-11 10:05:00,60.39,60.39,60.29,60.35,57394.0,55.622,55.622,55.5299,55.5852,57394.0
2023-07-11 10:10:00,60.36,60.41,60.32,60.4,42803.0,55.5944,55.6404,55.5575,55.6312,42803.0
2023-07-11 10:15:00,60.4,60.47,60.36,60.47,27156.0,55.6312,55.6957,55.5944,55.6957,27156.0
2023-07-11 10:20:00,60.47,60.5,60.44,60.5,32960.0,55.6957,55.7233,55.6681,55.7233,32960.0
2023-07-11 10:25:00,60.49,60.54,60.39,60.39,42693.0,55.7141,55.7602,55.622,55.622,42693.0
2023-07-11 10:30:00,60.39,60.43,60.37,60.4,168148.0,55.622,55.6589,55.6036,55.6312,168148.0
2023-07-11 10:35:00,60.4,60.42,60.37,60.38,28700.0,55.6312,55.6496,55.6036,55.6128,28700.0
2023-07-11 10:40:00,60.38,60.48,60.37,60.44,32728.0,55.6128,55.7049,55.6036,55.6681,32728.0
2023-07-11 10:45:00,60.44,60.51,60.43,60.5,68088.0,55.6681,55.7325,55.6589,55.7233,68088.0
2023-07-11 10:50:00,60.49,60.55,60.47,60.54,87699.0,55.7141,55.7694,55.6957,55.7602,87699.0
2023-07-11 10:55:00,60.54,60.57,60.51,60.54,95593.0,55.7602,55.7878,55.7325,55.7602,95593.0
2023-07-11 11:00:00,60.54,60.56,60.43,60.48,82091.0,55.7602,55.7786,55.6589,55.7049,82091.0
2023-07-11 11:05:00,60.48,60.58,60.47,60.57,136981.0,55.7049,55.797,55.6957,55.7878,136981.0
2023-07-11 11:10:00,60.58,60.77,60.58,60.75,102031.0,55.797,55.972,55.797,55.9536,102031.0
2023-07-11 11:15:00,60.75,60.76,60.67,60.68,95571.0,55.9536,55.9628,55.8799,55.8891,95571.0
2023-07-11 11:20:00,60.68,60.7,60.65,60.68,75946.0,55.8891,55.9075,55.8615,55.8891,75946.0
2023-07-11 11:25:00,60.67,60.68,60.62,60.63,84327.0,55.8799,55.8891,55.8339,55.8431,84327.0
2023-07-11 11:30:00,60.62,60.71,60.62,60.64,51782.0,55.8339,55.9167,55.8339,55.8523,51782.0
2023-07-11 11:35:00,60.64,60.67,60.6,60.67,52376.0,55.8523,55.8799,55.8154,55.8799,52376.0
2023-07-11 11:40:00,60.67,60.7,60.67,60.7,34000.0,55.8799,55.9075,55.8799,55.9075,34000.0
2023-07-11 11:45:00,60.7,60.72,60.67,60.69,40259.0,55.9075,55.926,55.8799,55.8983,40259.0
2023-07-11 11:50:00,60.7,60.71,60.63,60.64,34800.0,55.9075,55.9167,55.8431,55.8523,34800.0
2023-07-11 11:55:00,60.63,60.66,60.6,60.64,39771.0,55.8431,55.8707,55.8154,55.8523,39771.0
2023-07-11 12:00:00,60.64,60.64,60.57,60.6,15645.0,55.8523,55.8523,55.7878,55.8154,15645.0
2023-07-11 12:05:00,60.6,60.63,60.59,60.62,15999.0,55.8154,55.8431,55.8062,55.8339,15999.0
2023-07-11 12:10:00,60.62,60.67,60.61,60.66,14427.0,55.8339,55.8799,55.8246,55.8707,14427.0
2023-07-11 12:15:00,60.66,60.7,60.65,60.68,30839.0,55.8707,55.9075,55.8615,55.8891,30839.0
2023-07-11 12:20:00,60.68,60.68,60.64,60.65,14773.0,55.8891,55.8891,55.8523,55.8615,14773.0
2023-07-11 12:25:00,60.64,60.66,60.58,60.61,23041.0,55.8523,55.8707,55.797,55.8246,23041.0
2023-07-11 12:30:00,60.61,60.65,60.59,60.64,10041.0,55.8246,55.8615,55.8062,55.8523,10041.0
2023-07-11 12:35:00,60.63,60.63,60.6,60.63,11646.0,55.8431,55.8431,55.8154,55.8431,11646.0
2023-07-11 12:40:00,60.63,60.65,60.63,60.64,13785.0,55.8431,55.8615,55.8431,55.8523,13785.0
2023-07-11 12:45:00,60.64,60.7,60.64,60.69,9939.0,55.8523,55.9075,55.8523,55.8983,9939.0
2023-07-11 12:50:00,60.69,60.72,60.69,60.72,17439.0,55.8983,55.926,55.8983,55.926,17439.0
2023-07-11 12:55:00,60.73,60.74,60.71,60.73,10981.0,55.9352,55.9444,55.9167,55.9352,10981.0
2023-07-11 13:00:00,60.73,60.77,60.71,60.77,17205.0,55.9352,55.972,55.9167,55.972,17205.0
2023-07-11 13:05:00,60.76,60.77,60.74,60.75,12955.0,55.9628,55.972,55.9444,55.9536,12955.0
2023-07-11 13:10:00,60.74,60.76,60.72,60.73,14416.0,55.9444,55.9628,55.926,55.9352,14416.0
2023-07-11 13:15:00,60.73,60.74,60.67,60.7,13356.0,55.9352,55.9444,55.8799,55.9075,13356.0
2023-07-11 13:20:00,60.7,60.74,60.69,60.72,21380.0,55.9075,55.9444,55.8983,55.926,21380.0
2023-07-11 13:25:00,60.72,60.75,60.72,60.75,13150.0,55.926,55.9536,55.926,55.9536,13150.0
2023-07-11 13:30:00,60.74,60.77,60.73,60.77,14919.0,55.9444,55.972,55.9352,55.972,14919.0
2023-07-11 13:35:00,60.77,60.77,60.72,60.76,17290.0,55.972,55.972,55.926,55.9628,17290.0
2023-07-11 13:40:00,60.76,60.79,60.74,60.78,15194.0,55.9628,55.9904,55.9444,55.9812,15194.0
2023-07-11 13:45:00,60.79,60.79,60.73,60.73,15269.0,55.9904,55.9904,55.9352,55.9352,15269.0
2023-07-11 13:50:00,60.73,60.73,60.69,60.71,21380.0,55.9352,55.9352,55.8983,55.9167,21380.0
2023-07-11 13:55:00,60.71,60.75,60.7,60.73,15386.0,55.9167,55.9536,55.9075,55.9352,15386.0
2023-07-11 14:00:00,60.73,60.74,60.73,60.74,3868.0,55.9352,55.9444,55.9352,55.9444,3868.0
2023-07-11 14:05:00,60.73,60.74,60.72,60.73,13630.0,55.9352,55.9444,55.926,55.9352,13630.0
2023-07-11 14:10:00,60.73,60.74,60.68,60.71,33262.0,55.9352,55.9444,55.8891,55.9167,33262.0
2023-07-11 14:15:00,60.71,60.73,60.7,60.72,10368.0,55.9167,55.9352,55.9075,55.926,10368.0
2023-07-11 14:20:00,60.72,60.72,60.66,60.69,39152.0,55.926,55.926,55.8707,55.8983,39152.0
2023-07-11 14:25:00,60.68,60.72,60.66,60.72,10250.0,55.8891,55.926,55.8707,55.926,10250.0
2023-07-11 14:30:00,60.72,60.76,60.71,60.75,10511.0,55.926,55.9628,55.9167,55.9536,10511.0
2023-07-11 14:35:00,60.76,60.76,60.73,60.75,30721.0,55.9628,55.9628,55.9352,55.9536,30721.0
2023-07-11 14:40:00,60.75,60.79,60.74,60.77,32979.0,55.9536,55.9904,55.9444,55.972,32979.0
2023-07-11 14:45:00,60.77,60.78,60.75,60.76,22828.0,55.972,55.9812,55.9536,55.9628,22828.0
2023-07-11 14:50:00,60.76,60.78,60.75,60.77,30841.0,55.9628,55.9812,55.9536,55.972,30841.0
2023-07-11 14:55:00,60.77,60.78,60.76,60.78,25783.0,55.972,55.9812,55.9628,55.9812,25783.0
2023-07-11 15:00:00,60.78,60.8,60.77,60.79,18463.0,55.9812,55.9996,55.972,55.9904,18463.0
2023-07-11 15:05:00,60.79,60.79,60.76,60.77,11676.0,55.9904,55.9904,55.9628,55.972,11676.0
2023-07-11 15:10:00,60.77,60.79,60.77,60.78,19272.0,55.972,55.9904,55.972,55.9812,19272.0
2023-07-11 15:15:00,60.77,60.78,60.72,60.75,20257.0,55.972,55.9812,55.926,55.9536,20257.0
2023-07-11 15:20:00,60.75,60.78,60.74,60.77,32193.0,55.9536,55.9812,55.9444,55.972,32193.0
2023-07-11 15:25:00,60.77,60.77,60.74,60.75,12085.0,55.972,55.972,55.9444,55.9536,12085.0
2023-07-11 15:30:00,60.74,60.74,60.72,60.73,28611.0,55.9444,55.9444,55.926,55.9352,28611.0
2023-07-11 15:35:00,60.73,60.74,60.69,60.7,89515.0,55.9352,55.9444,55.8983,55.9075,89515.0
2023-07-11 15:40:00,60.71,60.76,60.7,60.76,110887.0,55.9167,55.9628,55.9075,55.9628,110887.0
2023-07-11 15:45:00,60.76,60.81,60.75,60.8,109797.0,55.9628,56.0089,55.9536,55.9996,109797.0
2023-07-11 15:50:00,60.81,60.89,60.81,60.87,160658.0,56.0089,56.0825,56.0089,56.0641,160658.0
2023-07-11 15:55:00,60.87,60.89,60.83,60.87,238232.0,56.0641,56.0825,56.0273,56.0641,238232.0
2023-07-12 09:30:00,62.07,62.22,62.04,62.18,300424.0,57.1694,57.3075,57.1417,57.2707,300424.0
2023-07-12 09:35:00,62.19,62.3,62.18,62.29,79463.0,57.2799,57.3812,57.2707,57.372,79463.0
2023-07-12 09:40:00,62.28,62.3,62.15,62.19,71701.0,57.3628,57.3812,57.2431,57.2799,71701.0
2023-07-12 09:45:00,62.18,62.28,62.14,62.24,88326.0,57.2707,57.3628,57.2338,57.326,88326.0
2023-07-12 09:50:00,62.25,62.25,62.17,62.22,101677.0,57.3352,57.3352,57.2615,57.3075,101677.0
2023-07-12 09:55:00,62.22,62.25,62.18,62.23,137586.0,57.3075,57.3352,57.2707,57.3167,137586.0
2023-07-12 10:00:00,62.24,62.24,62.14,62.18,116484.0,57.326,57.326,57.2338,57.2707,116484.0
2023-07-12 10:05:00,62.18,62.2,62.12,62.19,115501.0,57.2707,57.2891,57.2154,57.2799,115501.0
2023-07-12 10:10:00,62.18,62.26,62.08,62.23,64394.0,57.2707,57.3444,57.1786,57.3167,64394.0
2023-07-12 10:15:00,62.24,62.28,62.2,62.27,68771.0,57.326,57.3628,57.2891,57.3536,68771.0
2023-07-12 10:20:00,62.25,62.26,62.18,62.21,119130.0,57.3352,57.3444,57.2707,57.2983,119130.0
2023-07-12 10:25:00,62.2,62.22,62.09,62.19,44479.0,57.2891,57.3075,57.1878,57.2799,44479.0
2023-07-12 10:30:00,62.18,62.2,62.09,62.1,86648.0,57.2707,57.2891,57.1878,57.197,86648.0
2023-07-12 10:35:00,62.1,62.22,62.09,62.16,146708.0,57.197,57.3075,57.1878,57.2523,146708.0
2023-07-12 10:40:00,62.16,62.19,62.11,62.14,81408.0,57.2523,57.2799,57.2062,57.2338,81408.0
2023-07-12 10:45:00,62.15,62.16,62.09,62.13,67209.0,57.2431,57.2523,57.1878,57.2246,67209.0
2023-07-12 10:50:00,62.13,62.15,62.02,62.05,68306.0,57.2246,57.2431,57.1233,57.151,68306.0
2023-07-12 10:55:00,62.05,62.09,62.01,62.04,51556.0,57.151,57.1878,57.1141,57.1417,51556.0
2023-07-12 11:00:00,62.04,62.13,62.03,62.13,55707.0,57.1417,57.2246,57.1325,57.2246,55707.0
2023-07-12 11:05:00,62.14,62.18,62.08,62.1,77556.0,57.2338,57.2707,57.1786,57.197,77556.0
2023-07-12 11:10:00,62.1,62.12,62.0,62.02,60150.0,57.197,57.2154,57.1049,57.1233,60150.0
2023-07-12 11:15:00,62.02,62.05,61.97,62.03,60281.0,57.1233,57.151,57.0773,57.1325,60281.0
2023-07-12 11:20:00,62.04,62.04,61.95,61.99,52816.0,57.1417,57.1417,57.0588,57.0957,52816.0
2023-07-12 11:25:00,61.99,62.03,61.97,61.98,49470.0,57.0957,57.1325,57.0773,57.0865,49470.0
2023-07-12 11:30:00,61.98,61.98,61.9,61.9,70870.0,57.0865,57.0865,57.0128,57.0128,70870.0
2023-07-12 11:35:00,61.9,61.93,61.87,61.87,58040.0,57.0128,57.0404,56.9852,56.9852,58040.0
2023-07-12 11:40:00,61.87,61.87,61.75,61.79,53772.0,56.9852,56.9852,56.8746,56.9115,53772.0
2023-07-12 11:45:00,61.79,61.83,61.76,61.81,38257.0,56.9115,56.9483,56.8838,56.9299,38257.0
2023-07-12 11:50:00,61.82,61.89,61.82,61.87,39204.0,56.9391,57.0036,56.9391,56.9852,39204.0
2023-07-12 11:55:00,61.87,61.88,61.8,61.84,44304.0,56.9852,56.9944,56.9207,56.9575,44304.0
2023-07-12 12:00:00,61.84,61.88,61.8,61.83,27477.0,56.9575,56.9944,56.9207,56.9483,27477.0
2023-07-12 12:05:00,61.83,61.83,61.77,61.8,32427.0,56.9483,56.9483,56.8931,56.9207,32427.0
2023-07-12 12:10:00,61.79,61.89,61.78,61.89,17276.0,56.9115,57.0036,56.9023,57.0036,17276.0
2023-07-12 12:15:00,61.89,61.89,61.78,61.78,26070.0,57.0036,57.0036,56.9023,56.9023,26070.0
2023-07-12 12:20:00,61.78,61.84,61.77,61.83,30043.0,56.9023,56.9575,56.8931,56.9483,30043.0
2023-07-12 12:25:00,61.84,61.85,61.78,61.8,25343.0,56.9575,56.9667,56.9023,56.9207,25343.0
2023-07-12 12:30:00,61.8,61.85,61.8,61.85,37843.0,56.9207,56.9667,56.9207,56.9667,37843.0
2023-07-12 12:35:00,61.85,61.86,61.79,61.8,14660.0,56.9667,56.976,56.9115,56.9207,14660.0
2023-07-12 12:40:00,61.8,61.81,61.76,61.78,22319.0,56.9207,56.9299,56.8838,56.9023,22319.0
2023-07-12 12:45:00,61.77,61.77,61.74,61.77,24641.0,56.8931,56.8931,56.8654,56.8931,24641.0
2023-07-12 12:50:00,61.78,61.82,61.76,61.81,13088.0,56.9023,56.9391,56.8838,56.9299,13088.0
2023-07-12 12:55:00,61.82,61.84,61.76,61.78,19531.0,56.9391,56.9575,56.8838,56.9023,19531.0
2023-07-12 13:00:00,61.78,61.79,61.75,61.76,18205.0,56.9023,56.9115,56.8746,56.8838,18205.0
2023-07-12 13:05:00,61.77,61.77,61.73,61.75,18496.0,56.8931,56.8931,56.8562,56.8746,18496.0
2023-07-12 13:10:00,61.74,61.77,61.73,61.76,20463.0,56.8654,56.8931,56.8562,56.8838,20463.0
2023-07-12 13:15:00,61.77,61.8,61.75,61.8,14807.0,56.8931,56.9207,56.8746,56.9207,14807.0
2023-07-12 13:20:00,61.79,61.79,61.75,61.77,14226.0,56.9115,56.9115,56.8746,56.8931,14226.0
2023-07-12 13:25:00,61.76,61.79,61.75,61.78,15302.0,56.8838,56.9115,56.8746,56.9023,15302.0
2023-07-12 13:30:00,61.77,61.79,61.76,61.79,22786.0,56.8931,56.9115,56.8838,56.9115,22786.0
2023-07-12 13:35:00,61.79,61.79,61.75,61.76,17737.0,56.9115,56.9115,56.8746,56.8838,17737.0
2023-07-12 13:40:00,61.76,61.77,61.75,61.75,18446.0,56.8838,56.8931,56.8746,56.8746,18446.0
2023-07-12 13:45:00,61.75,61.75,61.71,61.72,19503.0,56.8746,56.8746,56.8378,56.847,19503.0
2023-07-12 13:50:00,61.73,61.73,61.7,61.72,18727.0,56.8562,56.8562,56.8286,56.847,18727.0
2023-07-12 13:55:00,61.72,61.73,61.71,61.72,20138.0,56.847,56.8562,56.8378,56.847,20138.0
2023-07-12 14:00:00,61.73,61.75,61.72,61.72,22092.0,56.8562,56.8746,56.847,56.847,22092.0
2023-07-12 14:05:00,61.72,61.73,61.71,61.73,21617.0,56.847,56.8562,56.8378,56.8562,21617.0
2023-07-12 14:10:00,61.73,61.75,61.72,61.75,19220.0,56.8562,56.8746,56.847,56.8746,19220.0
2023-07-12 14:15:00,61.75,61.76,61.73,61.73,20593.0,56.8746,56.8838,56.8562,56.8562,20593.0
2023-07-12 14:20:00,61.73,61.74,61.7,61.71,24799.0,56.8562,56.8654,56.8286,56.8378,24799.0
2023-07-12 14:25:00,61.7,61.73,61.69,61.72,27351.0,56.8286,56.8562,56.8194,56.847,27351.0
2023-07-12 14:30:00,61.72,61.72,61.69,61.7,27539.0,56.847,56.847,56.8194,56.8286,27539.0
2023-07-12 14:35:00,61.7,61.73,61.69,61.73,19021.0,56.8286,56.8562,56.8194,56.8562,19021.0
2023-07-12 14:40:00,61.72,61.73,61.69,61.7,25231.0,56.847,56.8562,56.8194,56.8286,25231.0
2023-07-12 14:45:00,61.7,61.71,61.69,61.7,30662.0,56.8286,56.8378,56.8194,56.8286,30662.0
2023-07-12 14:50:00,61.69,61.71,61.66,61.7,32380.0,56.8194,56.8378,56.7917,56.8286,32380.0
2023-07-12 14:55:00,61.7,61.73,61.68,61.72,30162.0,56.8286,56.8562,56.8102,56.847,30162.0
2023-07-12 15:00:00,61.72,61.72,61.66,61.67,16846.0,56.847,56.847,56.7917,56.801,16846.0
2023-07-12 15:05:00,61.66,61.72,61.65,61.71,21702.0,56.7917,56.847,56.7825,56.8378,21702.0
2023-07-12 15:10:00,61.71,61.75,61.7,61.72,28735.0,56.8378,56.8746,56.8286,56.847,28735.0
2023-07-12 15:15:00,61.72,61.73,61.7,61.71,18800.0,56.847,56.8562,56.8286,56.8378,18800.0
2023-07-12 15:20:00,61.7,61.7,61.63,61.64,26608.0,56.8286,56.8286,56.7641,56.7733,26608.0
2023-07-12 15:25:00,61.63,61.67,61.6,61.67,28979.0,56.7641,56.801,56.7365,56.801,28979.0
2023-07-12 15:30:00,61.67,61.72,61.67,61.71,38624.0,56.801,56.847,56.801,56.8378,38624.0
2023-07-12 15:35:00,61.71,61.73,61.67,61.68,30813.0,56.8378,56.8562,56.801,56.8102,30813.0
2023-07-12 15:40:00,61.68,61.73,61.67,61.72,31319.0,56.8102,56.8562,56.801,56.847,31319.0
2023-07-12 15:45:00,61.72,61.75,61.7,61.71,66864.0,56.847,56.8746,56.8286,56.8378,66864.0
2023-07-12 15:50:00,61.7,61.78,61.68,61.77,111556.0,56.8286,56.9023,56.8102,56.8931,111556.0
2023-07-12 15:55:00,61.77,61.83,61.75,61.79,225781.0,56.8931,56.9483,56.8746,56.9115,225781.0
2023-07-13 09:30:00,62.31,62.39,62.25,62.27,148795.0,57.3904,57.4641,57.3352,57.3536,148795.0
2023-07-13 09:35:00,62.26,62.33,62.22,62.28,83782.0,57.3444,57.4088,57.3075,57.3628,83782.0
2023-07-13 09:40:00,62.28,62.32,62.2,62.29,107033.0,57.3628,57.3996,57.2891,57.372,107033.0
2023-07-13 09:45:00,62.3,62.44,62.3,62.4,94033.0,57.3812,57.5102,57.3812,57.4733,94033.0
2023-07-13 09:50:00,62.39,62.41,62.33,62.38,79354.0,57.4641,57.4825,57.4088,57.4549,79354.0
2023-07-13 09:55:00,62.37,62.55,62.37,62.53,143216.0,57.4457,57.6115,57.4457,57.5931,143216.0
2023-07-13 10:00:00,62.53,62.53,62.47,62.52,90856.0,57.5931,57.5931,57.5378,57.5838,90856.0
2023-07-13 10:05:00,62.52,62.6,62.47,62.49,109812.0,57.5838,57.6575,57.5378,57.5562,109812.0
2023-07-13 10:10:00,62.49,62.51,62.43,62.48,64462.0,57.5562,57.5746,57.5009,57.547,64462.0
2023-07-13 10:15:00,62.48,62.5,62.39,62.45,65697.0,57.547,57.5654,57.4641,57.5194,65697.0
2023-07-13 10:20:00,62.44,62.46,62.35,62.38,78415.0,57.5102,57.5286,57.4273,57.4549,78415.0
2023-07-13 10:25:00,62.37,62.41,62.34,62.35,77209.0,57.4457,57.4825,57.4181,57.4273,77209.0
2023-07-13 10:30:00,62.33,62.38,62.3,62.38,73098.0,57.4088,57.4549,57.3812,57.4549,73098.0
2023-07-13 10:35:00,62.37,62.38,62.33,62.33,54160.0,57.4457,57.4549,57.4088,57.4088,54160.0
2023-07-13 10:40:00,62.32,62.36,62.3,62.35,43353.0,57.3996,57.4365,57.3812,57.4273,43353.0
2023-07-13 10:45:00,62.36,62.39,62.33,62.37,120187.0,57.4365,57.4641,57.4088,57.4457,120187.0
2023-07-13 10:50:00,62.38,62.39,62.29,62.35,89621.0,57.4549,57.4641,57.372,57.4273,89621.0
2023-07-13 10:55:00,62.34,62.38,62.33,62.36,52165.0,57.4181,57.4549,57.4088,57.4365,52165.0
2023-07-13 11:00:00,62.36,62.38,62.31,62.34,55277.0,57.4365,57.4549,57.3904,57.4181,55277.0
2023-07-13 11:05:00,62.34,62.34,62.23,62.25,60320.0,57.4181,57.4181,57.3167,57.3352,60320.0
2023-07-13 11:10:00,62.25,62.29,62.24,62.26,67552.0,57.3352,57.372,57.326,57.3444,67552.0
2023-07-13 11:15:00,62.27,62.31,62.26,62.26,33124.0,57.3536,57.3904,57.3444,57.3444,33124.0
2023-07-13 11:20:00,62.25,62.26,62.21,62.24,54679.0,57.3352,57.3444,57.2983,57.326,54679.0
2023-07-13 11:25:00,62.23,62.28,62.22,62.23,57033.0,57.3167,57.3628,57.3075,57.3167,57033.0
2023-07-13 11:30:00,62.23,62.24,62.1,62.12,66665.0,57.3167,57.326,57.197,57.2154,66665.0
2023-07-13 11:35:00,62.13,62.19,62.12,62.16,67752.0,57.2246,57.2799,57.2154,57.2523,67752.0
2023-07-13 11:40:00,62.16,62.16,62.12,62.14,45559.0,57.2523,57.2523,57.2154,57.2338,45559.0
2023-07-13 11:45:00,62.14,62.18,62.14,62.16,43814.0,57.2338,57.2707,57.2338,57.2523,43814.0
2023-07-13 11:50:00,62.15,62.15,62.1,62.1,11466.0,57.2431,57.2431,57.197,57.197,11466.0
2023-07-13 11:55:00,62.1,62.14,62.1,62.13,19569.0,57.197,57.2338,57.197,57.2246,19569.0
2023-07-13 12:00:00,62.13,62.18,62.12,62.18,29266.0,57.2246,57.2707,57.2154,57.2707,29266.0
2023-07-13 12:05:00,62.18,62.2,62.14,62.18,29374.0,57.2707,57.2891,57.2338,57.2707,29374.0
2023-07-13 12:10:00,62.18,62.19,62.11,62.15,23439.0,57.2707,57.2799,57.2062,57.2431,23439.0
2023-07-13 12:15:00,62.15,62.2,62.14,62.18,18807.0,57.2431,57.2891,57.2338,57.2707,18807.0
2023-07-13 12:20:00,62.19,62.19,62.11,62.11,23948.0,57.2799,57.2799,57.2062,57.2062,23948.0
2023-07-13 12:25:00,62.11,62.14,62.06,62.06,56002.0,57.2062,57.2338,57.1602,57.1602,56002.0
2023-07-13 12:30:00,62.07,62.08,62.02,62.07,37419.0,57.1694,57.1786,57.1233,57.1694,37419.0
2023-07-13 12:35:00,62.07,62.1,62.05,62.05,12060.0,57.1694,57.197,57.151,57.151,12060.0
2023-07-13 12:40:00,62.05,62.07,62.03,62.06,27794.0,57.151,57.1694,57.1325,57.1602,27794.0
2023-07-13 12:45:00,62.05,62.06,62.01,62.03,20274.0,57.151,57.1602,57.1141,57.1325,20274.0
2023-07-13 12:50:00,62.04,62.08,62.0,62.0,22099.0,57.1417,57.1786,57.1049,57.1049,22099.0
2023-07-13 12:55:00,62.01,62.05,62.0,62.05,74690.0,57.1141,57.151,57.1049,57.151,74690.0
2023-07-13 13:00:00,62.04,62.05,62.02,62.03,8310.0,57.1417,57.151,57.1233,57.1325,8310.0
2023-07-13 13:05:00,62.03,62.04,61.95,61.96,34865.0,57.1325,57.1417,57.0588,57.0681,34865.0
2023-07-13 13:10:00,61.95,61.97,61.92,61.97,34441.0,57.0588,57.0773,57.0312,57.0773,34441.0
2023-07-13 13:15:00,61.99,62.01,61.97,61.97,20787.0,57.0957,57.1141,57.0773,57.0773,20787.0
2023-07-13 13:20:00,61.98,62.02,61.97,62.0,38673.0,57.0865,57.1233,57.0773,57.1049,38673.0
2023-07-13 13:25:00,61.99,61.99,61.96,61.98,32274.0,57.0957,57.0957,57.0681,57.0865,32274.0
2023-07-13 13:30:00,61.98,62.0,61.97,61.97,51409.0,57.0865,57.1049,57.0773,57.0773,51409.0
2023-07-13 13:35:00,61.97,61.99,61.95,61.98,50067.0,57.0773,57.0957,57.0588,57.0865,50067.0
2023-07-13 13:40:00,61.98,61.98,61.92,61.93,20631.0,57.0865,57.0865,57.0312,57.0404,20631.0
2023-07-13 13:45:00,61.93,61.98,61.93,61.97,23179.0,57.0404,57.0865,57.0404,57.0773,23179.0
2023-07-13 13:50:00,61.97,61.99,61.95,61.98,20535.0,57.0773,57.0957,57.0588,57.0865,20535.0
2023-07-13 13:55:00,61.99,62.0,61.96,61.96,17454.0,57.0957,57.1049,57.0681,57.0681,17454.0
2023-07-13 14:00:00,61.97,61.97,61.94,61.95,23145.0,57.0773,57.0773,57.0496,57.0588,23145.0
2023-07-13 14:05:00,61.95,62.01,61.93,62.0,78630.0,57.0588,57.1141,57.0404,57.1049,78630.0
2023-07-13 14:10:00,62.0,62.04,62.0,62.03,25890.0,57.1049,57.1417,57.1049,57.1325,25890.0
2023-07-13 14:15:00,62.03,62.05,62.01,62.05,36008.0,57.1325,57.151,57.1141,57.151,36008.0
2023-07-13 14:20:00,62.05,62.05,62.0,62.0,18317.0,57.151,57.151,57.1049,57.1049,18317.0
2023-07-13 14:25:00,62.01,62.06,62.01,62.02,57089.0,57.1141,57.1602,57.1141,57.1233,57089.0
2023-07-13 14:30:00,62.03,62.05,62.01,62.04,22637.0,57.1325,57.151,57.1141,57.1417,22637.0
2023-07-13 14:35:00,62.03,62.07,62.02,62.05,11883.0,57.1325,57.1694,57.1233,57.151,11883.0
2023-07-13 14:40:00,62.06,62.13,62.05,62.13,24636.0,57.1602,57.2246,57.151,57.2246,24636.0
2023-07-13 14:45:00,62.13,62.16,62.12,62.16,31301.0,57.2246,57.2523,57.2154,57.2523,31301.0
2023-07-13 14:50:00,62.16,62.19,62.15,62.16,24967.0,57.2523,57.2799,57.2431,57.2523,24967.0
2023-07-13 14:55:00,62.15,62.19,62.15,62.18,32358.0,57.2431,57.2799,57.2431,57.2707,32358.0
2023-07-13 15:00:00,62.17,62.19,62.14,62.17,35062.0,57.2615,57.2799,57.2338,57.2615,35062.0
2023-07-13 15:05:00,62.17,62.17,62.15,62.17,28043.0,57.2615,57.2615,57.2431,57.2615,28043.0
2023-07-13 15:10:00,62.17,62.2,62.16,62.19,34709.0,57.2615,57.2891,57.2523,57.2799,34709.0
2023-07-13 15:15:00,62.19,62.2,62.13,62.14,44182.0,57.2799,57.2891,57.2246,57.2338,44182.0
2023-07-13 15:20:00,62.14,62.15,62.12,62.14,39216.0,57.2338,57.2431,57.2154,57.2338,39216.0
2023-07-13 15:25:00,62.13,62.14,62.09,62.12,79063.0,57.2246,57.2338,57.1878,57.2154,79063.0
2023-07-13 15:30:00,62.11,62.11,62.07,62.08,52144.0,57.2062,57.2062,57.1694,57.1786,52144.0
2023-07-13 15:35:00,62.09,62.1,62.08,62.1,42404.0,57.1878,57.197,57.1786,57.197,42404.0
2023-07-13 15:40:00,62.1,62.14,62.09,62.12,74835.0,57.197,57.2338,57.1878,57.2154,74835.0
2023-07-13 15:45:00,62.13,62.17,62.09,62.09,77445.0,57.2246,57.2615,57.1878,57.1878,77445.0
2023-07-13 15:50:00,62.09,62.11,62.05,62.08,154778.0,57.1878,57.2062,57.151,57.1786,154778.0
2023-07-13 15:55:00,62.08,62.14,62.07,62.1,323236.0,57.1786,57.2338,57.1694,57.197,323236.0
2023-07-14 09:30:00,62.3,62.3,61.83,61.89,324900.0,57.3812,57.3812,56.9483,57.0036,324900.0
2023-07-14 09:35:00,61.92,62.04,61.7,61.79,160940.0,57.0312,57.1417,56.8286,56.9115,160940.0
2023-07-14 09:40:00,61.78,61.78,61.58,61.67,139838.0,56.9023,56.9023,56.7181,56.801,139838.0
2023-07-14 09:45:00,61.67,61.7,61.58,61.61,92149.0,56.801,56.8286,56.7181,56.7457,92149.0
2023-07-14 09:50:00,61.62,61.64,61.48,61.59,109254.0,56.7549,56.7733,56.626,56.7273,109254.0
2023-07-14 09:55:00,61.59,61.61,61.53,61.55,110428.0,56.7273,56.7457,56.672,56.6904,110428.0
2023-07-14 10:00:00,61.55,61.55,61.29,61.35,141686.0,56.6904,56.6904,56.451,56.5062,141686.0
2023-07-14 10:05:00,61.33,61.4,61.29,61.39,75366.0,56.4878,56.5523,56.451,56.5431,75366.0
2023-07-14 10:10:00,61.41,61.45,61.25,61.28,87378.0,56.5615,56.5983,56.4141,56.4417,87378.0
2023-07-14 10:15:00,61.28,61.35,61.19,61.2,86377.0,56.4417,56.5062,56.3589,56.3681,86377.0
2023-07-14 10:20:00,61.2,61.27,61.19,61.24,82609.0,56.3681,56.4325,56.3589,56.4049,82609.0
2023-07-14 10:25:00,61.24,61.29,61.15,61.15,108998.0,56.4049,56.451,56.322,56.322,108998.0
2023-07-14 10:30:00,61.14,61.14,60.97,61.03,124031.0,56.3128,56.3128,56.1562,56.2115,124031.0
2023-07-14 10:35:00,61.02,61.09,60.99,61.09,56877.0,56.2023,56.2667,56.1746,56.2667,56877.0
2023-07-14 10:40:00,61.09,61.11,61.02,61.03,91717.0,56.2667,56.2852,56.2023,56.2115,91717.0
2023-07-14 10:45:00,61.03,61.14,61.01,61.13,103258.0,56.2115,56.3128,56.1931,56.3036,103258.0
2023-07-14 10:50:00,61.14,61.2,61.11,61.19,130094.0,56.3128,56.3681,56.2852,56.3589,130094.0
2023-07-14 10:55:00,61.19,61.29,61.16,61.28,91695.0,56.3589,56.451,56.3312,56.4417,91695.0
2023-07-14 11:00:00,61.28,61.31,61.23,61.26,80250.0,56.4417,56.4694,56.3957,56.4233,80250.0
2023-07-14 11:05:00,61.27,61.31,61.23,61.25,65842.0,56.4325,56.4694,56.3957,56.4141,65842.0
2023-07-14 11:10:00,61.25,61.37,61.24,61.33,63614.0,56.4141,56.5246,56.4049,56.4878,63614.0
2023-07-14 11:15:00,61.33,61.39,61.28,61.36,56271.0,56.4878,56.5431,56.4417,56.5154,56271.0
2023-07-14 11:20:00,61.36,61.37,61.3,61.32,72886.0,56.5154,56.5246,56.4602,56.4786,72886.0
2023-07-14 11:25:00,61.32,61.36,61.26,61.31,61351.0,56.4786,56.5154,56.4233,56.4694,61351.0
2023-07-14 11:30:00,61.31,61.32,61.24,61.32,62224.0,56.4694,56.4786,56.4049,56.4786,62224.0
2023-07-14 11:35:00,61.33,61.39,61.32,61.39,100213.0,56.4878,56.5431,56.4786,56.5431,100213.0
2023-07-14 11:40:00,61.39,61.39,61.29,61.31,35091.0,56.5431,56.5431,56.451,56.4694,35091.0
2023-07-14 11:45:00,61.3,61.36,61.25,61.33,31385.0,56.4602,56.5154,56.4141,56.4878,31385.0
2023-07-14 11:50:00,61.33,61.34,61.3,61.33,34200.0,56.4878,56.497,56.4602,56.4878,34200.0
2023-07-14 11:55:00,61.33,61.34,61.3,61.3,19498.0,56.4878,56.497,56.4602,56.4602,19498.0
2023-07-14 12:00:00,61.3,61.38,61.3,61.35,46646.0,56.4602,56.5339,56.4602,56.5062,46646.0
2023-07-14 12:05:00,61.34,61.38,61.3,61.33,45623.0,56.497,56.5339,56.4602,56.4878,45623.0
2023-07-14 12:10:00,61.32,61.33,61.27,61.29,25958.0,56.4786,56.4878,56.4325,56.451,25958.0
2023-07-14 12:15:00,61.29,61.3,61.18,61.2,31459.0,56.451,56.4602,56.3496,56.3681,31459.0
2023-07-14 12:20:00,61.19,61.21,61.17,61.17,18474.0,56.3589,56.3773,56.3404,56.3404,18474.0
2023-07-14 12:25:00,61.18,61.18,61.14,61.14,25059.0,56.3496,56.3496,56.3128,56.3128,25059.0
2023-07-14 12:30:00,61.14,61.15,61.12,61.12,18819.0,56.3128,56.322,56.2944,56.2944,18819.0
2023-07-14 12:35:00,61.13,61.15,61.08,61.09,30117.0,56.3036,56.322,56.2575,56.2667,30117.0
2023-07-14 12:40:00,61.1,61.14,61.1,61.11,32426.0,56.276,56.3128,56.276,56.2852,32426.0
2023-07-14 12:45:00,61.11,61.14,61.1,61.14,16463.0,56.2852,56.3128,56.276,56.3128,16463.0
2023-07-14 12:50:00,61.15,61.16,61.12,61.13,20126.0,56.322,56.3312,56.2944,56.3036,20126.0
2023-07-14 12:55:00,61.13,61.13,61.06,61.07,20448.0,56.3036,56.3036,56.2391,56.2483,20448.0
2023-07-14 13:00:00,61.07,61.07,61.01,61.04,55398.0,56.2483,56.2483,56.1931,56.2207,55398.0
2023-07-14 13:05:00,61.05,61.05,60.95,60.95,33659.0,56.2299,56.2299,56.1378,56.1378,33659.0
2023-07-14 13:10:00,60.95,60.98,60.92,60.92,54120.0,56.1378,56.1654,56.1102,56.1102,54120.0
2023-07-14 13:15:00,60.92,60.92,60.85,60.85,46773.0,56.1102,56.1102,56.0457,56.0457,46773.0
2023-07-14 13:20:00,60.85,60.89,60.83,60.84,40346.0,56.0457,56.0825,56.0273,56.0365,40346.0
2023-07-14 13:25:00,60.84,60.87,60.83,60.85,35909.0,56.0365,56.0641,56.0273,56.0457,35909.0
2023-07-14 13:30:00,60.86,60.92,60.85,60.92,27715.0,56.0549,56.1102,56.0457,56.1102,27715.0
2023-07-14 13:35:00,60.92,60.96,60.92,60.94,25444.0,56.1102,56.147,56.1102,56.1286,25444.0
2023-07-14 13:40:00,60.95,60.97,60.93,60.93,91446.0,56.1378,56.1562,56.1194,56.1194,91446.0
2023-07-14 13:45:00,60.93,60.94,60.91,60.92,18301.0,56.1194,56.1286,56.101,56.1102,18301.0
2023-07-14 13:50:00,60.92,60.92,60.9,60.91,13968.0,56.1102,56.1102,56.0917,56.101,13968.0
2023-07-14 13:55:00,60.91,60.95,60.9,60.93,35940.0,56.101,56.1378,56.0917,56.1194,35940.0
2023-07-14 14:00:00,60.92,60.96,60.91,60.91,33067.0,56.1102,56.147,56.101,56.101,33067.0
2023-07-14 14:05:00,60.92,61.0,60.91,60.99,13824.0,56.1102,56.1839,56.101,56.1746,13824.0
2023-07-14 14:10:00,61.0,61.02,60.96,60.97,38622.0,56.1839,56.2023,56.147,56.1562,38622.0
2023-07-14 14:15:00,60.96,60.97,60.94,60.95,22924.0,56.147,56.1562,56.1286,56.1378,22924.0
2023-07-14 14:20:00,60.95,61.0,60.94,60.97,28986.0,56.1378,56.1839,56.1286,56.1562,28986.0
2023-07-14 14:25:00,60.98,60.99,60.93,60.94,23532.0,56.1654,56.1746,56.1194,56.1286,23532.0
2023-07-14 14:30:00,60.94,60.95,60.83,60.85,274500.0,56.1286,56.1378,56.0273,56.0457,274500.0
2023-07-14 14:35:00,60.86,60.87,60.83,60.84,33520.0,56.0549,56.0641,56.0273,56.0365,33520.0
2023-07-14 14:40:00,60.84,60.84,60.79,60.79,36152.0,56.0365,56.0365,55.9904,55.9904,36152.0
2023-07-14 14:45:00,60.79,60.8,60.79,60.8,20290.0,55.9904,55.9996,55.9904,55.9996,20290.0
2023-07-14 14:50:00,60.8,60.89,60.8,60.88,55421.0,55.9996,56.0825,55.9996,56.0733,55421.0
2023-07-14 14:55:00,60.87,60.89,60.83,60.84,45699.0,56.0641,56.0825,56.0273,56.0365,45699.0
2023-07-14 15:00:00,60.84,60.84,60.79,60.81,46997.0,56.0365,56.0365,55.9904,56.0089,46997.0
2023-07-14 15:05:00,60.81,60.84,60.81,60.82,46060.0,56.0089,56.0365,56.0089,56.0181,46060.0
2023-07-14 15:10:00,60.82,60.86,60.82,60.84,42344.0,56.0181,56.0549,56.0181,56.0365,42344.0
2023-07-14 15:15:00,60.84,60.9,60.83,60.89,48160.0,56.0365,56.0917,56.0273,56.0825,48160.0
2023-07-14 15:20:00,60.89,60.9,60.84,60.84,23302.0,56.0825,56.0917,56.0365,56.0365,23302.0
2023-07-14 15:25:00,60.84,60.85,60.82,60.83,68123.0,56.0365,56.0457,56.0181,56.0273,68123.0
2023-07-14 15:30:00,60.83,60.83,60.75,60.76,32938.0,56.0273,56.0273,55.9536,55.9628,32938.0
2023-07-14 15:35:00,60.75,60.77,60.68,60.77,115868.0,55.9536,55.972,55.8891,55.972,115868.0
2023-07-14 15:40:00,60.77,60.77,60.67,60.68,76321.0,55.972,55.972,55.8799,55.8891,76321.0
2023-07-14 15:45:00,60.68,60.68,60.63,60.64,119015.0,55.8891,55.8891,55.8431,55.8523,119015.0
2023-07-14 15:50:00,60.63,60.75,60.62,60.69,184130.0,55.8431,55.9536,55.8339,55.8983,184130.0
2023-07-14 15:55:00,60.69,60.73,60.63,60.69,319763.0,55.8983,55.9352,55.8431,55.8983,319763.0
2023-07-17 09:30:00,61.22,61.22,60.88,60.96,311967.0,56.3865,56.3865,56.0733,56.147,311967.0
2023-07-17 09:35:00,60.97,61.06,60.83,60.96,112531.0,56.1562,56.2391,56.0273,56.147,112531.0
2023-07-17 09:40:00,60.95,61.05,60.92,61.05,112540.0,56.1378,56.2299,56.1102,56.2299,112540.0
2023-07-17 09:45:00,61.06,61.26,61.06,61.22,124377.0,56.2391,56.4233,56.2391,56.3865,124377.0
2023-07-17 09:50:00,61.23,61.32,61.21,61.25,72042.0,56.3957,56.4786,56.3773,56.4141,72042.0
2023-07-17 09:55:00,61.24,61.25,61.14,61.18,100961.0,56.4049,56.4141,56.3128,56.3496,100961.0
2023-07-17 10:00:00,61.18,61.27,61.11,61.19,91176.0,56.3496,56.4325,56.2852,56.3589,91176.0
2023-07-17 10:05:00,61.21,61.25,61.12,61.12,91062.0,56.3773,56.4141,56.2944,56.2944,91062.0
2023-07-17 10:10:00,61.11,61.21,61.06,61.17,102879.0,56.2852,56.3773,56.2391,56.3404,102879.0
2023-07-17 10:15:00,61.17,61.2,61.14,61.15,59012.0,56.3404,56.3681,56.3128,56.322,59012.0
2023-07-17 10:20:00,61.15,61.19,61.14,61.17,61352.0,56.322,56.3589,56.3128,56.3404,61352.0
2023-07-17 10:25:00,61.17,61.21,61.15,61.18,58392.0,56.3404,56.3773,56.322,56.3496,58392.0
2023-07-17 10:30:00,61.18,61.2,61.14,61.15,43370.0,56.3496,56.3681,56.3128,56.322,43370.0
2023-07-17 10:35:00,61.14,61.17,61.08,61.13,57839.0,56.3128,56.3404,56.2575,56.3036,57839.0
2023-07-17 10:40:00,61.13,61.21,61.12,61.19,39894.0,56.3036,56.3773,56.2944,56.3589,39894.0
2023-07-17 10:45:00,61.18,61.22,61.17,61.2,116876.0,56.3496,56.3865,56.3404,56.3681,116876.0
2023-07-17 10:50:00,61.2,61.25,61.16,61.25,58824.0,56.3681,56.4141,56.3312,56.4141,58824.0
2023-07-17 10:55:00,61.25,61.28,61.19,61.2,59889.0,56.4141,56.4417,56.3589,56.3681,59889.0
2023-07-17 11:00:00,61.19,61.23,61.17,61.18,43720.0,56.3589,56.3957,56.3404,56.3496,43720.0
2023-07-17 11:05:00,61.19,61.19,61.12,61.14,72993.0,56.3589,56.3589,56.2944,56.3128,72993.0
2023-07-17 11:10:00,61.14,61.14,61.09,61.1,51977.0,56.3128,56.3128,56.2667,56.276,51977.0
2023-07-17 11:15:00,61.1,61.1,61.07,61.1,45818.0,56.276,56.276,56.2483,56.276,45818.0
2023-07-17 11:20:00,61.1,61.17,61.09,61.12,42741.0,56.276,56.3404,56.2667,56.2944,42741.0
2023-07-17 11:25:00,61.12,61.14,61.08,61.11,36097.0,56.2944,56.3128,56.2575,56.2852,36097.0
2023-07-17 11:30:00,61.11,61.11,60.96,61.02,54451.0,56.2852,56.2852,56.147,56.2023,54451.0
2023-07-17 11:35:00,61.03,61.07,61.01,61.01,39586.0,56.2115,56.2483,56.1931,56.1931,39586.0
2023-07-17 11:40:00,61.02,61.06,61.01,61.04,31184.0,56.2023,56.2391,56.1931,56.2207,31184.0
2023-07-17 11:45:00,61.04,61.05,60.97,60.97,47209.0,56.2207,56.2299,56.1562,56.1562,47209.0
2023-07-17 11:50:00,60.98,60.99,60.91,60.93,45090.0,56.1654,56.1746,56.101,56.1194,45090.0
2023-07-17 11:55:00,60.93,60.94,60.85,60.87,54509.0,56.1194,56.1286,56.0457,56.0641,54509.0
2023-07-17 12:00:00,60.88,60.91,60.86,60.89,61475.0,56.0733,56.101,56.0549,56.0825,61475.0
2023-07-17 12:05:00,60.9,60.95,60.88,60.94,11956.0,56.0917,56.1378,56.0733,56.1286,11956.0
2023-07-17 12:10:00,60.94,60.96,60.93,60.94,22097.0,56.1286,56.147,56.1194,56.1286,22097.0
2023-07-17 12:15:00,60.93,60.94,60.89,60.89,21239.0,56.1194,56.1286,56.0825,56.0825,21239.0
2023-07-17 12:20:00,60.9,60.9,60.85,60.88,22835.0,56.0917,56.0917,56.0457,56.0733,22835.0
2023-07-17 12:25:00,60.89,60.93,60.88,60.9,19335.0,56.0825,56.1194,56.0733,56.0917,19335.0
2023-07-17 12:30:00,60.9,60.91,60.87,60.88,7743.0,56.0917,56.101,56.0641,56.0733,7743.0
2023-07-17 12:35:00,60.87,60.88,60.82,60.82,19224.0,56.0641,56.0733,56.0181,56.0181,19224.0
2023-07-17 12:40:00,60.82,60.87,60.81,60.87,10288.0,56.0181,56.0641,56.0089,56.0641,10288.0
2023-07-17 12:45:00,60.87,60.88,60.82,60.82,21280.0,56.0641,56.0733,56.0181,56.0181,21280.0
2023-07-17 12:50:00,60.82,60.85,60.81,60.84,15514.0,56.0181,56.0457,56.0089,56.0365,15514.0
2023-07-17 12:55:00,60.83,60.84,60.81,60.82,12302.0,56.0273,56.0365,56.0089,56.0181,12302.0
2023-07-17 13:00:00,60.83,60.9,60.82,60.89,15555.0,56.0273,56.0917,56.0181,56.0825,15555.0
2023-07-17 13:05:00,60.89,60.91,60.87,60.88,22791.0,56.0825,56.101,56.0641,56.0733,22791.0
2023-07-17 13:10:00,60.89,60.94,60.88,60.93,9589.0,56.0825,56.1286,56.0733,56.1194,9589.0
2023-07-17 13:15:00,60.93,60.93,60.9,60.91,14652.0,56.1194,56.1194,56.0917,56.101,14652.0
2023-07-17 13:20:00,60.9,60.92,60.86,60.92,14066.0,56.0917,56.1102,56.0549,56.1102,14066.0
2023-07-17 13:25:00,60.92,60.96,60.91,60.93,17612.0,56.1102,56.147,56.101,56.1194,17612.0
2023-07-17 13:30:00,60.93,60.93,60.89,60.93,25701.0,56.1194,56.1194,56.0825,56.1194,25701.0
2023-07-17 13:35:00,60.94,60.97,60.93,60.96,9267.0,56.1286,56.1562,56.1194,56.147,9267.0
2023-07-17 13:40:00,60.96,61.0,60.95,61.0,16626.0,56.147,56.1839,56.1378,56.1839,16626.0
2023-07-17 13:45:00,60.99,61.0,60.97,60.98,10841.0,56.1746,56.1839,56.1562,56.1654,10841.0
2023-07-17 13:50:00,60.98,60.99,60.95,60.96,23415.0,56.1654,56.1746,56.1378,56.147,23415.0
2023-07-17 13:55:00,60.95,60.97,60.95,60.96,18795.0,56.1378,56.1562,56.1378,56.147,18795.0
2023-07-17 14:00:00,60.95,60.96,60.91,60.94,19379.0,56.1378,56.147,56.101,56.1286,19379.0
2023-07-17 14:05:00,60.94,60.96,60.93,60.95,8375.0,56.1286,56.147,56.1194,56.1378,8375.0
2023-07-17 14:10:00,60.94,60.98,60.93,60.98,39875.0,56.1286,56.1654,56.1194,56.1654,39875.0
2023-07-17 14:15:00,60.98,60.98,60.93,60.94,21999.0,56.1654,56.1654,56.1194,56.1286,21999.0
2023-07-17 14:20:00,60.94,60.94,60.92,60.94,18166.0,56.1286,56.1286,56.1102,56.1286,18166.0
2023-07-17 14:25:00,60.95,60.95,60.91,60.93,25724.0,56.1378,56.1378,56.101,56.1194,25724.0
2023-07-17 14:30:00,60.93,61.0,60.85,60.98,776659.0,56.1194,56.1839,56.0457,56.1654,776659.0
2023-07-17 14:35:00,60.98,61.0,60.94,60.94,15383.0,56.1654,56.1839,56.1286,56.1286,15383.0
2023-07-17 14:40:00,60.94,60.94,60.91,60.93,9583.0,56.1286,56.1286,56.101,56.1194,9583.0
2023-07-17 14:45:00,60.93,60.94,60.91,60.93,11866.0,56.1194,56.1286,56.101,56.1194,11866.0
2023-07-17 14:50:00,60.93,60.95,60.92,60.95,7591.0,56.1194,56.1378,56.1102,56.1378,7591.0
2023-07-17 14:55:00,60.95,60.97,60.93,60.96,14695.0,56.1378,56.1562,56.1194,56.147,14695.0
2023-07-17 15:00:00,60.96,60.97,60.94,60.95,10851.0,56.147,56.1562,56.1286,56.1378,10851.0
2023-07-17 15:05:00,60.95,60.96,60.92,60.93,22023.0,56.1378,56.147,56.1102,56.1194,22023.0
2023-07-17 15:10:00,60.93,60.95,60.92,60.95,10447.0,56.1194,56.1378,56.1102,56.1378,10447.0
2023-07-17 15:15:00,60.94,60.98,60.92,60.96,24732.0,56.1286,56.1654,56.1102,56.147,24732.0
2023-07-17 15:20:00,60.97,60.98,60.94,60.96,30031.0,56.1562,56.1654,56.1286,56.147,30031.0
2023-07-17 15:25:00,60.96,60.97,60.92,60.94,22423.0,56.147,56.1562,56.1102,56.1286,22423.0
2023-07-17 15:30:00,60.93,60.93,60.86,60.9,35292.0,56.1194,56.1194,56.0549,56.0917,35292.0
2023-07-17 15:35:00,60.9,60.92,60.89,60.9,34737.0,56.0917,56.1102,56.0825,56.0917,34737.0
2023-07-17 15:40:00,60.9,60.94,60.88,60.9,64491.0,56.0917,56.1286,56.0733,56.0917,64491.0
2023-07-17 15:45:00,60.89,60.9,60.86,60.88,92259.0,56.0825,56.0917,56.0549,56.0733,92259.0
2023-07-17 15:50:00,60.87,60.88,60.83,60.86,143533.0,56.0641,56.0733,56.0273,56.0549,143533.0
2023-07-17 15:55:00,60.87,60.89,60.81,60.81,256057.0,56.0641,56.0825,56.0089,56.0089,256057.0
2023-07-18 09:30:00,60.87,61.0,60.77,60.94,173887.0,56.0641,56.1839,55.972,56.1286,173887.0
2023-07-18 09:35:00,60.95,61.21,60.95,61.14,100415.0,56.1378,56.3773,56.1378,56.3128,100415.0
2023-07-18 09:40:00,61.15,61.24,61.1,61.18,45233.0,56.322,56.4049,56.276,56.3496,45233.0
2023-07-18 09:45:00,61.19,61.26,61.13,61.22,63109.0,56.3589,56.4233,56.3036,56.3865,63109.0
2023-07-18 09:50:00,61.22,61.26,61.09,61.1,245475.0,56.3865,56.4233,56.2667,56.276,245475.0
2023-07-18 09:55:00,61.11,61.19,61.08,61.16,50914.0,56.2852,56.3589,56.2575,56.3312,50914.0
2023-07-18 10:00:00,61.16,61.28,61.13,61.27,70194.0,56.3312,56.4417,56.3036,56.4325,70194.0
2023-07-18 10:05:00,61.27,61.28,61.2,61.24,45556.0,56.4325,56.4417,56.3681,56.4049,45556.0
2023-07-18 10:10:00,61.24,61.26,61.18,61.22,50853.0,56.4049,56.4233,56.3496,56.3865,50853.0
2023-07-18 10:15:00,61.22,61.23,61.09,61.19,77590.0,56.3865,56.3957,56.2667,56.3589,77590.0
2023-07-18 10:20:00,61.19,61.21,61.16,61.2,47368.0,56.3589,56.3773,56.3312,56.3681,47368.0
2023-07-18 10:25:00,61.19,61.21,61.14,61.17,51225.0,56.3589,56.3773,56.3128,56.3404,51225.0
2023-07-18 10:30:00,61.17,61.22,61.11,61.18,48962.0,56.3404,56.3865,56.2852,56.3496,48962.0
2023-07-18 10:35:00,61.19,61.27,61.17,61.27,47572.0,56.3589,56.4325,56.3404,56.4325,47572.0
2023-07-18 10:40:00,61.25,61.32,61.24,61.27,62534.0,56.4141,56.4786,56.4049,56.4325,62534.0
2023-07-18 10:45:00,61.27,61.29,61.21,61.29,55022.0,56.4325,56.451,56.3773,56.451,55022.0
2023-07-18 10:50:00,61.28,61.34,61.25,61.3,51924.0,56.4417,56.497,56.4141,56.4602,51924.0
2023-07-18 10:55:00,61.3,61.34,61.27,61.33,40784.0,56.4602,56.497,56.4325,56.4878,40784.0
2023-07-18 11:00:00,61.33,61.36,61.29,61.29,37025.0,56.4878,56.5154,56.451,56.451,37025.0
2023-07-18 11:05:00,61.3,61.33,61.28,61.31,36334.0,56.4602,56.4878,56.4417,56.4694,36334.0
2023-07-18 11:10:00,61.31,61.4,61.3,61.39,56146.0,56.4694,56.5523,56.4602,56.5431,56146.0
2023-07-18 11:15:00,61.39,61.42,61.35,61.42,52180.0,56.5431,56.5707,56.5062,56.5707,52180.0
2023-07-18 11:20:00,61.43,61.43,61.37,61.39,42561.0,56.5799,56.5799,56.5246,56.5431,42561.0
2023-07-18 11:25:00,61.38,61.44,61.37,61.41,32774.0,56.5339,56.5891,56.5246,56.5615,32774.0
2023-07-18 11:30:00,61.4,61.4,61.31,61.33,23303.0,56.5523,56.5523,56.4694,56.4878,23303.0
2023-07-18 11:35:00,61.34,61.37,61.32,61.37,36259.0,56.497,56.5246,56.4786,56.5246,36259.0
2023-07-18 11:40:00,61.37,61.42,61.35,61.42,29723.0,56.5246,56.5707,56.5062,56.5707,29723.0
2023-07-18 11:45:00,61.4,61.41,61.33,61.35,18174.0,56.5523,56.5615,56.4878,56.5062,18174.0
2023-07-18 11:50:00,61.36,61.37,61.33,61.35,10173.0,56.5154,56.5246,56.4878,56.5062,10173.0
2023-07-18 11:55:00,61.35,61.4,61.34,61.39,26797.0,56.5062,56.5523,56.497,56.5431,26797.0
2023-07-18 12:00:00,61.38,61.39,61.33,61.35,28130.0,56.5339,56.5431,56.4878,56.5062,28130.0
2023-07-18 12:05:00,61.35,61.35,61.26,61.31,37565.0,56.5062,56.5062,56.4233,56.4694,37565.0
2023-07-18 12:10:00,61.31,61.32,61.28,61.29,29198.0,56.4694,56.4786,56.4417,56.451,29198.0
2023-07-18 12:15:00,61.29,61.3,61.26,61.29,28888.0,56.451,56.4602,56.4233,56.451,28888.0
2023-07-18 12:20:00,61.28,61.3,61.25,61.28,46432.0,56.4417,56.4602,56.4141,56.4417,46432.0
2023-07-18 12:25:00,61.28,61.29,61.26,61.27,20713.0,56.4417,56.451,56.4233,56.4325,20713.0
2023-07-18 12:30:00,61.27,61.29,61.25,61.25,17501.0,56.4325,56.451,56.4141,56.4141,17501.0
2023-07-18 12:35:00,61.26,61.28,61.25,61.28,18588.0,56.4233,56.4417,56.4141,56.4417,18588.0
2023-07-18 12:40:00,61.28,61.28,61.22,61.23,11788.0,56.4417,56.4417,56.3865,56.3957,11788.0
2023-07-18 12:45:00,61.22,61.25,61.18,61.22,24140.0,56.3865,56.4141,56.3496,56.3865,24140.0
2023-07-18 12:50:00,61.23,61.23,61.19,61.21,18809.0,56.3957,56.3957,56.3589,56.3773,18809.0
2023-07-18 12:55:00,61.2,61.21,61.16,61.17,15348.0,56.3681,56.3773,56.3312,56.3404,15348.0
2023-07-18 13:00:00,61.17,61.17,61.12,61.13,22167.0,56.3404,56.3404,56.2944,56.3036,22167.0
2023-07-18 13:05:00,61.13,61.21,61.12,61.14,244658.0,56.3036,56.3773,56.2944,56.3128,244658.0
2023-07-18 13:10:00,61.13,61.15,61.12,61.14,48831.0,56.3036,56.322,56.2944,56.3128,48831.0
2023-07-18 13:15:00,61.14,61.15,61.11,61.13,44509.0,56.3128,56.322,56.2852,56.3036,44509.0
2023-07-18 13:20:00,61.14,61.14,61.1,61.12,34970.0,56.3128,56.3128,56.276,56.2944,34970.0
2023-07-18 13:25:00,61.13,61.13,61.1,61.11,23712.0,56.3036,56.3036,56.276,56.2852,23712.0
2023-07-18 13:30:00,61.12,61.13,61.1,61.1,28863.0,56.2944,56.3036,56.276,56.276,28863.0
2023-07-18 13:35:00,61.1,61.12,61.09,61.09,20094.0,56.276,56.2944,56.2667,56.2667,20094.0
2023-07-18 13:40:00,61.1,61.13,61.08,61.1,32208.0,56.276,56.3036,56.2575,56.276,32208.0
2023-07-18 13:45:00,61.11,61.13,61.09,61.11,20541.0,56.2852,56.3036,56.2667,56.2852,20541.0
2023-07-18 13:50:00,61.11,61.14,61.11,61.13,22596.0,56.2852,56.3128,56.2852,56.3036,22596.0
2023-07-18 13:55:00,61.14,61.14,61.08,61.1,28962.0,56.3128,56.3128,56.2575,56.276,28962.0
2023-07-18 14:00:00,61.1,61.13,61.08,61.09,13330.0,56.276,56.3036,56.2575,56.2667,13330.0
2023-07-18 14:05:00,61.09,61.09,61.05,61.05,17003.0,56.2667,56.2667,56.2299,56.2299,17003.0
2023-07-18 14:10:00,61.05,61.08,61.04,61.07,84019.0,56.2299,56.2575,56.2207,56.2483,84019.0
2023-07-18 14:15:00,61.06,61.06,61.0,61.01,57038.0,56.2391,56.2391,56.1839,56.1931,57038.0
2023-07-18 14:20:00,61.0,61.04,60.97,61.03,77022.0,56.1839,56.2207,56.1562,56.2115,77022.0
2023-07-18 14:25:00,61.04,61.07,61.01,61.04,58519.0,56.2207,56.2483,56.1931,56.2207,58519.0
2023-07-18 14:30:00,61.04,61.05,61.03,61.04,41942.0,56.2207,56.2299,56.2115,56.2207,41942.0
2023-07-18 14:35:00,61.03,61.03,60.98,60.99,25582.0,56.2115,56.2115,56.1654,56.1746,25582.0
2023-07-18 14:40:00,60.98,60.99,60.96,60.98,28100.0,56.1654,56.1746,56.147,56.1654,28100.0
2023-07-18 14:45:00,60.98,61.1,60.97,61.02,155207.0,56.1654,56.276,56.1562,56.2023,155207.0
2023-07-18 14:50:00,61.02,61.07,61.01,61.05,66089.0,56.2023,56.2483,56.1931,56.2299,66089.0
2023-07-18 14:55:00,61.05,61.11,61.04,61.07,40433.0,56.2299,56.2852,56.2207,56.2483,40433.0
2023-07-18 15:00:00,61.07,61.09,61.04,61.09,40729.0,56.2483,56.2667,56.2207,56.2667,40729.0
2023-07-18 15:05:00,61.09,61.12,61.04,61.05,41347.0,56.2667,56.2944,56.2207,56.2299,41347.0
2023-07-18 15:10:00,61.05,61.11,61.04,61.1,41738.0,56.2299,56.2852,56.2207,56.276,41738.0
2023-07-18 15:15:00,61.1,61.14,61.09,61.13,55698.0,56.276,56.3128,56.2667,56.3036,55698.0
2023-07-18 15:20:00,61.14,61.15,61.11,61.15,29507.0,56.3128,56.322,56.2852,56.322,29507.0
2023-07-18 15:25:00,61.15,61.16,61.13,61.14,39614.0,56.322,56.3312,56.3036,56.3128,39614.0
2023-07-18 15:30:00,61.15,61.15,61.12,61.12,48438.0,56.322,56.322,56.2944,56.2944,48438.0
2023-07-18 15:35:00,61.12,61.12,61.07,61.09,39859.0,56.2944,56.2944,56.2483,56.2667,39859.0
2023-07-18 15:40:00,61.09,61.1,61.07,61.08,48133.0,56.2667,56.276,56.2483,56.2575,48133.0
2023-07-18 15:45:00,61.08,61.11,61.04,61.05,97972.0,56.2575,56.2852,56.2207,56.2299,97972.0
2023-07-18 15:50:00,61.06,61.13,61.04,61.07,196249.0,56.2391,56.3036,56.2207,56.2483,196249.0
2023-07-18 15:55:00,61.06,61.07,60.98,61.04,342205.0,56.2391,56.2483,56.1654,56.2207,342205.0
2023-07-19 09:30:00,61.46,61.79,61.43,61.73,160930.0,56.6075,56.9115,56.5799,56.8562,160930.0
2023-07-19 09:35:00,61.75,61.78,61.65,61.72,46358.0,56.8746,56.9023,56.7825,56.847,46358.0
2023-07-19 09:40:00,61.71,61.72,61.59,61.61,50270.0,56.8378,56.847,56.7273,56.7457,50270.0
2023-07-19 09:45:00,61.6,61.7,61.56,61.68,53830.0,56.7365,56.8286,56.6996,56.8102,53830.0
2023-07-19 09:50:00,61.68,61.71,61.63,61.68,67532.0,56.8102,56.8378,56.7641,56.8102,67532.0
2023-07-19 09:55:00,61.68,61.79,61.67,61.73,78246.0,56.8102,56.9115,56.801,56.8562,78246.0
2023-07-19 10:00:00,61.72,61.72,61.64,61.67,41507.0,56.847,56.847,56.7733,56.801,41507.0
2023-07-19 10:05:00,61.68,61.69,61.61,61.65,77234.0,56.8102,56.8194,56.7457,56.7825,77234.0
2023-07-19 10:10:00,61.64,61.7,61.61,61.68,44853.0,56.7733,56.8286,56.7457,56.8102,44853.0
2023-07-19 10:15:00,61.67,61.68,61.59,61.62,238256.0,56.801,56.8102,56.7273,56.7549,238256.0
2023-07-19 10:20:00,61.62,61.66,61.61,61.62,175791.0,56.7549,56.7917,56.7457,56.7549,175791.0
2023-07-19 10:25:00,61.62,61.63,61.57,61.58,50399.0,56.7549,56.7641,56.7088,56.7181,50399.0
2023-07-19 10:30:00,61.57,61.62,61.48,61.52,67589.0,56.7088,56.7549,56.626,56.6628,67589.0
2023-07-19 10:35:00,61.52,61.55,61.39,61.46,30946.0,56.6628,56.6904,56.5431,56.6075,30946.0
2023-07-19 10:40:00,61.45,61.57,61.41,61.55,109614.0,56.5983,56.7088,56.5615,56.6904,109614.0
2023-07-19 10:45:00,61.55,61.55,61.5,61.52,20047.0,56.6904,56.6904,56.6444,56.6628,20047.0
2023-07-19 10:50:00,61.53,61.57,61.5,61.52,24637.0,56.672,56.7088,56.6444,56.6628,24637.0
2023-07-19 10:55:00,61.5,61.58,61.49,61.55,23714.0,56.6444,56.7181,56.6352,56.6904,23714.0
2023-07-19 11:00:00,61.55,61.61,61.53,61.59,32105.0,56.6904,56.7457,56.672,56.7273,32105.0
2023-07-19 11:05:00,61.59,61.66,61.55,61.66,63181.0,56.7273,56.7917,56.6904,56.7917,63181.0
2023-07-19 11:10:00,61.66,61.68,61.6,61.65,32627.0,56.7917,56.8102,56.7365,56.7825,32627.0
2023-07-19 11:15:00,61.64,61.76,61.62,61.76,140012.0,56.7733,56.8838,56.7549,56.8838,140012.0
2023-07-19 11:20:00,61.79,61.84,61.78,61.82,41754.0,56.9115,56.9575,56.9023,56.9391,41754.0
2023-07-19 11:25:00,61.81,61.82,61.77,61.78,62901.0,56.9299,56.9391,56.8931,56.9023,62901.0
2023-07-19 11:30:00,61.77,61.78,61.72,61.73,31123.0,56.8931,56.9023,56.847,56.8562,31123.0
2023-07-19 11:35:00,61.72,61.77,61.7,61.76,57870.0,56.847,56.8931,56.8286,56.8838,57870.0
2023-07-19 11:40:00,61.75,61.81,61.75,61.8,38619.0,56.8746,56.9299,56.8746,56.9207,38619.0
2023-07-19 11:45:00,61.8,61.88,61.8,61.86,40106.0,56.9207,56.9944,56.9207,56.976,40106.0
2023-07-19 11:50:00,61.86,61.9,61.82,61.88,20199.0,56.976,57.0128,56.9391,56.9944,20199.0
2023-07-19 11:55:00,61.88,61.89,61.85,61.85,12101.0,56.9944,57.0036,56.9667,56.9667,12101.0
2023-07-19 12:00:00,61.85,61.85,61.76,61.76,23704.0,56.9667,56.9667,56.8838,56.8838,23704.0
2023-07-19 12:05:00,61.77,61.77,61.71,61.77,24947.0,56.8931,56.8931,56.8378,56.8931,24947.0
2023-07-19 12:10:00,61.77,61.78,61.74,61.74,13282.0,56.8931,56.9023,56.8654,56.8654,13282.0
2023-07-19 12:15:00,61.74,61.81,61.74,61.78,25807.0,56.8654,56.9299,56.8654,56.9023,25807.0
2023-07-19 12:20:00,61.78,61.79,61.75,61.77,20088.0,56.9023,56.9115,56.8746,56.8931,20088.0
2023-07-19 12:25:00,61.77,61.77,61.73,61.75,21822.0,56.8931,56.8931,56.8562,56.8746,21822.0
2023-07-19 12:30:00,61.75,61.75,61.65,61.68,24513.0,56.8746,56.8746,56.7825,56.8102,24513.0
2023-07-19 12:35:00,61.69,61.7,61.64,61.7,36196.0,56.8194,56.8286,56.7733,56.8286,36196.0
2023-07-19 12:40:00,61.7,61.74,61.7,61.74,20526.0,56.8286,56.8654,56.8286,56.8654,20526.0
2023-07-19 12:45:00,61.75,61.76,61.72,61.73,22907.0,56.8746,56.8838,56.847,56.8562,22907.0
2023-07-19 12:50:00,61.73,61.74,61.71,61.73,12224.0,56.8562,56.8654,56.8378,56.8562,12224.0
2023-07-19 12:55:00,61.73,61.74,61.7,61.73,12307.0,56.8562,56.8654,56.8286,56.8562,12307.0
2023-07-19 13:00:00,61.72,61.72,61.7,61.72,21584.0,56.847,56.847,56.8286,56.847,21584.0
2023-07-19 13:05:00,61.73,61.74,61.72,61.73,4700.0,56.8562,56.8654,56.847,56.8562,4700.0
2023-07-19 13:10:00,61.74,61.78,61.73,61.77,16618.0,56.8654,56.9023,56.8562,56.8931,16618.0
2023-07-19 13:15:00,61.77,61.8,61.75,61.8,19806.0,56.8931,56.9207,56.8746,56.9207,19806.0
2023-07-19 13:20:00,61.8,61.82,61.79,61.82,67171.0,56.9207,56.9391,56.9115,56.9391,67171.0
2023-07-19 13:25:00,61.82,61.86,61.78,61.86,116833.0,56.9391,56.976,56.9023,56.976,116833.0
2023-07-19 13:30:00,61.86,61.9,61.85,61.88,52712.0,56.976,57.0128,56.9667,56.9944,52712.0
2023-07-19 13:35:00,61.88,61.88,61.79,61.83,39608.0,56.9944,56.9944,56.9115,56.9483,39608.0
2023-07-19 13:40:00,61.83,61.86,61.82,61.84,27529.0,56.9483,56.976,56.9391,56.9575,27529.0
2023-07-19 13:45:00,61.83,61.84,61.79,61.8,7090.0,56.9483,56.9575,56.9115,56.9207,7090.0
2023-07-19 13:50:00,61.79,61.79,61.69,61.69,50186.0,56.9115,56.9115,56.8194,56.8194,50186.0
2023-07-19 13:55:00,61.69,61.72,61.66,61.71,30766.0,56.8194,56.847,56.7917,56.8378,30766.0
2023-07-19 14:00:00,61.71,61.71,61.66,61.68,16904.0,56.8378,56.8378,56.7917,56.8102,16904.0
2023-07-19 14:05:00,61.68,61.7,61.64,61.64,19136.0,56.8102,56.8286,56.7733,56.7733,19136.0
2023-07-19 14:10:00,61.64,61.65,61.59,61.64,42771.0,56.7733,56.7825,56.7273,56.7733,42771.0
2023-07-19 14:15:00,61.63,61.66,61.63,61.64,12829.0,56.7641,56.7917,56.7641,56.7733,12829.0
2023-07-19 14:20:00,61.65,61.67,61.64,61.65,12006.0,56.7825,56.801,56.7733,56.7825,12006.0
2023-07-19 14:25:00,61.65,61.67,61.64,61.66,12696.0,56.7825,56.801,56.7733,56.7917,12696.0
2023-07-19 14:30:00,61.66,61.71,61.65,61.69,13828.0,56.7917,56.8378,56.7825,56.8194,13828.0
2023-07-19 14:35:00,61.69,61.71,61.66,61.71,13248.0,56.8194,56.8378,56.7917,56.8378,13248.0
2023-07-19 14:40:00,61.72,61.72,61.69,61.7,13322.0,56.847,56.847,56.8194,56.8286,13322.0
2023-07-19 14:45:00,61.69,61.71,61.68,61.71,13182.0,56.8194,56.8378,56.8102,56.8378,13182.0
2023-07-19 14:50:00,61.71,61.72,61.7,61.72,9324.0,56.8378,56.847,56.8286,56.847,9324.0
2023-07-19 14:55:00,61.71,61.73,61.7,61.72,16863.0,56.8378,56.8562,56.8286,56.847,16863.0
2023-07-19 15:00:00,61.72,61.72,61.7,61.7,15811.0,56.847,56.847,56.8286,56.8286,15811.0
2023-07-19 15:05:00,61.71,61.73,61.7,61.72,16737.0,56.8378,56.8562,56.8286,56.847,16737.0
2023-07-19 15:10:00,61.72,61.73,61.71,61.73,14658.0,56.847,56.8562,56.8378,56.8562,14658.0
2023-07-19 15:15:00,61.73,61.76,61.73,61.76,18013.0,56.8562,56.8838,56.8562,56.8838,18013.0
2023-07-19 15:20:00,61.75,61.77,61.73,61.75,28196.0,56.8746,56.8931,56.8562,56.8746,28196.0
2023-07-19 15:25:00,61.74,61.75,61.73,61.73,14608.0,56.8654,56.8746,56.8562,56.8562,14608.0
2023-07-19 15:30:00,61.73,61.76,61.72,61.74,19421.0,56.8562,56.8838,56.847,56.8654,19421.0
2023-07-19 15:35:00,61.74,61.77,61.71,61.75,31682.0,56.8654,56.8931,56.8378,56.8746,31682.0
2023-07-19 15:40:00,61.76,61.76,61.75,61.76,16077.0,56.8838,56.8838,56.8746,56.8838,16077.0
2023-07-19 15:45:00,61.75,61.76,61.7,61.72,59289.0,56.8746,56.8838,56.8286,56.847,59289.0
2023-07-19 15:50:00,61.72,61.77,61.71,61.75,102576.0,56.847,56.8931,56.8378,56.8746,102576.0
2023-07-19 15:55:00,61.75,61.79,61.72,61.73,144426.0,56.8746,56.9115,56.847,56.8562,144426.0
2023-07-20 09:30:00,62.35,62.57,62.35,62.54,218243.0,57.4273,57.6299,57.4273,57.6023,218243.0
2023-07-20 09:35:00,62.53,62.68,62.52,62.61,57211.0,57.5931,57.7312,57.5838,57.6667,57211.0
2023-07-20 09:40:00,62.59,62.62,62.41,62.47,47994.0,57.6483,57.6759,57.4825,57.5378,47994.0
2023-07-20 09:45:00,62.47,62.61,62.47,62.57,68670.0,57.5378,57.6667,57.5378,57.6299,68670.0
2023-07-20 09:50:00,62.57,62.62,62.5,62.6,39346.0,57.6299,57.6759,57.5654,57.6575,39346.0
2023-07-20 09:55:00,62.6,62.62,62.55,62.59,59768.0,57.6575,57.6759,57.6115,57.6483,59768.0
2023-07-20 10:00:00,62.6,62.68,62.56,62.66,59426.0,57.6575,57.7312,57.6207,57.7128,59426.0
2023-07-20 10:05:00,62.65,62.67,62.53,62.53,44506.0,57.7036,57.722,57.5931,57.5931,44506.0
2023-07-20 10:10:00,62.51,62.54,62.46,62.47,45885.0,57.5746,57.6023,57.5286,57.5378,45885.0
2023-07-20 10:15:00,62.47,62.51,62.45,62.5,51238.0,57.5378,57.5746,57.5194,57.5654,51238.0
2023-07-20 10:20:00,62.5,62.51,62.38,62.39,36197.0,57.5654,57.5746,57.4549,57.4641,36197.0
2023-07-20 10:25:00,62.39,62.4,62.34,62.38,17615.0,57.4641,57.4733,57.4181,57.4549,17615.0
2023-07-20 10:30:00,62.38,62.4,62.33,62.36,27610.0,57.4549,57.4733,57.4088,57.4365,27610.0
2023-07-20 10:35:00,62.35,62.39,62.23,62.25,30602.0,57.4273,57.4641,57.3167,57.3352,30602.0
2023-07-20 10:40:00,62.25,62.29,62.21,62.24,20496.0,57.3352,57.372,57.2983,57.326,20496.0
2023-07-20 10:45:00,62.24,62.33,62.24,62.3,37927.0,57.326,57.4088,57.326,57.3812,37927.0
2023-07-20 10:50:00,62.31,62.34,62.29,62.3,37003.0,57.3904,57.4181,57.372,57.3812,37003.0
2023-07-20 10:55:00,62.3,62.37,62.25,62.37,51832.0,57.3812,57.4457,57.3352,57.4457,51832.0
2023-07-20 11:00:00,62.38,62.4,62.36,62.37,39973.0,57.4549,57.4733,57.4365,57.4457,39973.0
2023-07-20 11:05:00,62.38,62.39,62.33,62.34,21614.0,57.4549,57.4641,57.4088,57.4181,21614.0
2023-07-20 11:10:00,62.34,62.38,62.28,62.29,16581.0,57.4181,57.4549,57.3628,57.372,16581.0
2023-07-20 11:15:00,62.29,62.33,62.28,62.31,12254.0,57.372,57.4088,57.3628,57.3904,12254.0
2023-07-20 11:20:00,62.31,62.34,62.29,62.32,49338.0,57.3904,57.4181,57.372,57.3996,49338.0
2023-07-20 11:25:00,62.31,62.32,62.26,62.28,32517.0,57.3904,57.3996,57.3444,57.3628,32517.0
2023-07-20 11:30:00,62.28,62.29,62.22,62.23,45994.0,57.3628,57.372,57.3075,57.3167,45994.0
2023-07-20 11:35:00,62.25,62.25,62.16,62.18,12955.0,57.3352,57.3352,57.2523,57.2707,12955.0
2023-07-20 11:40:00,62.17,62.27,62.15,62.21,27654.0,57.2615,57.3536,57.2431,57.2983,27654.0
2023-07-20 11:45:00,62.21,62.26,62.16,62.21,13028.0,57.2983,57.3444,57.2523,57.2983,13028.0
2023-07-20 11:50:00,62.21,62.27,62.2,62.26,36201.0,57.2983,57.3536,57.2891,57.3444,36201.0
2023-07-20 11:55:00,62.26,62.41,62.25,62.41,38971.0,57.3444,57.4825,57.3352,57.4825,38971.0
2023-07-20 12:00:00,62.42,62.45,62.38,62.39,31737.0,57.4917,57.5194,57.4549,57.4641,31737.0
2023-07-20 12:05:00,62.39,62.46,62.38,62.46,20149.0,57.4641,57.5286,57.4549,57.5286,20149.0
2023-07-20 12:10:00,62.45,62.49,62.44,62.49,40725.0,57.5194,57.5562,57.5102,57.5562,40725.0
2023-07-20 12:15:00,62.49,62.55,62.48,62.54,50070.0,57.5562,57.6115,57.547,57.6023,50070.0
2023-07-20 12:20:00,62.53,62.56,62.52,62.55,42423.0,57.5931,57.6207,57.5838,57.6115,42423.0
2023-07-20 12:25:00,62.56,62.62,62.55,62.57,52818.0,57.6207,57.6759,57.6115,57.6299,52818.0
2023-07-20 12:30:00,62.58,62.61,62.55,62.61,24497.0,57.6391,57.6667,57.6115,57.6667,24497.0
2023-07-20 12:35:00,62.61,62.61,62.52,62.54,17310.0,57.6667,57.6667,57.5838,57.6023,17310.0
2023-07-20 12:40:00,62.53,62.56,62.51,62.53,14224.0,57.5931,57.6207,57.5746,57.5931,14224.0
2023-07-20 12:45:00,62.53,62.57,62.52,62.57,8872.0,57.5931,57.6299,57.5838,57.6299,8872.0
2023-07-20 12:50:00,62.57,62.59,62.55,62.59,23107.0,57.6299,57.6483,57.6115,57.6483,23107.0
2023-07-20 12:55:00,62.58,62.59,62.55,62.58,11264.0,57.6391,57.6483,57.6115,57.6391,11264.0
2023-07-20 13:00:00,62.58,62.61,62.57,62.61,17521.0,57.6391,57.6667,57.6299,57.6667,17521.0
2023-07-20 13:05:00,62.6,62.62,62.55,62.55,20049.0,57.6575,57.6759,57.6115,57.6115,20049.0
2023-07-20 13:10:00,62.55,62.6,62.54,62.58,17131.0,57.6115,57.6575,57.6023,57.6391,17131.0
2023-07-20 13:15:00,62.58,62.59,62.54,62.56,18957.0,57.6391,57.6483,57.6023,57.6207,18957.0
2023-07-20 13:20:00,62.57,62.59,62.55,62.55,21203.0,57.6299,57.6483,57.6115,57.6115,21203.0
2023-07-20 13:25:00,62.55,62.58,62.54,62.58,24769.0,57.6115,57.6391,57.6023,57.6391,24769.0
2023-07-20 13:30:00,62.57,62.59,62.56,62.59,5925.0,57.6299,57.6483,57.6207,57.6483,5925.0
2023-07-20 13:35:00,62.59,62.59,62.55,62.56,15963.0,57.6483,57.6483,57.6115,57.6207,15963.0
2023-07-20 13:40:00,62.55,62.59,62.54,62.58,20582.0,57.6115,57.6483,57.6023,57.6391,20582.0
2023-07-20 13:45:00,62.58,62.58,62.53,62.55,17614.0,57.6391,57.6391,57.5931,57.6115,17614.0
2023-07-20 13:50:00,62.55,62.55,62.52,62.53,15218.0,57.6115,57.6115,57.5838,57.5931,15218.0
2023-07-20 13:55:00,62.52,62.56,62.52,62.55,14444.0,57.5838,57.6207,57.5838,57.6115,14444.0
2023-07-20 14:00:00,62.56,62.61,62.56,62.61,27666.0,57.6207,57.6667,57.6207,57.6667,27666.0
2023-07-20 14:05:00,62.61,62.68,62.6,62.67,46205.0,57.6667,57.7312,57.6575,57.722,46205.0
2023-07-20 14:10:00,62.67,62.67,62.59,62.6,29948.0,57.722,57.722,57.6483,57.6575,29948.0
2023-07-20 14:15:00,62.6,62.61,62.56,62.59,22970.0,57.6575,57.6667,57.6207,57.6483,22970.0
2023-07-20 14:20:00,62.59,62.6,62.55,62.55,18063.0,57.6483,57.6575,57.6115,57.6115,18063.0
2023-07-20 14:25:00,62.56,62.58,62.53,62.54,26280.0,57.6207,57.6391,57.5931,57.6023,26280.0
2023-07-20 14:30:00,62.54,62.62,62.53,62.61,18167.0,57.6023,57.6759,57.5931,57.6667,18167.0
2023-07-20 14:35:00,62.61,62.65,62.6,62.64,29600.0,57.6667,57.7036,57.6575,57.6944,29600.0
2023-07-20 14:40:00,62.64,62.67,62.63,62.65,21304.0,57.6944,57.722,57.6852,57.7036,21304.0
2023-07-20 14:45:00,62.66,62.67,62.62,62.63,24998.0,57.7128,57.722,57.6759,57.6852,24998.0
2023-07-20 14:50:00,62.64,62.67,62.63,62.66,16910.0,57.6944,57.722,57.6852,57.7128,16910.0
2023-07-20 14:55:00,62.66,62.67,62.64,62.65,18566.0,57.7128,57.722,57.6944,57.7036,18566.0
2023-07-20 15:00:00,62.65,62.66,62.62,62.63,30199.0,57.7036,57.7128,57.6759,57.6852,30199.0
2023-07-20 15:05:00,62.62,62.66,62.62,62.64,25799.0,57.6759,57.7128,57.6759,57.6944,25799.0
2023-07-20 15:10:00,62.63,62.64,62.62,62.63,26289.0,57.6852,57.6944,57.6759,57.6852,26289.0
2023-07-20 15:15:00,62.63,62.63,62.59,62.6,23187.0,57.6852,57.6852,57.6483,57.6575,23187.0
2023-07-20 15:20:00,62.6,62.62,62.59,62.6,26895.0,57.6575,57.6759,57.6483,57.6575,26895.0
2023-07-20 15:25:00,62.61,62.61,62.57,62.59,27652.0,57.6667,57.6667,57.6299,57.6483,27652.0
2023-07-20 15:30:00,62.58,62.6,62.55,62.55,38330.0,57.6391,57.6575,57.6115,57.6115,38330.0
2023-07-20 15:35:00,62.55,62.57,62.53,62.54,39581.0,57.6115,57.6299,57.5931,57.6023,39581.0
2023-07-20 15:40:00,62.53,62.56,62.51,62.54,35821.0,57.5931,57.6207,57.5746,57.6023,35821.0
2023-07-20 15:45:00,62.54,62.56,62.53,62.55,50374.0,57.6023,57.6207,57.5931,57.6115,50374.0
2023-07-20 15:50:00,62.55,62.6,62.54,62.59,114134.0,57.6115,57.6575,57.6023,57.6483,114134.0
2023-07-20 15:55:00,62.58,62.65,62.58,62.6,178192.0,57.6391,57.7036,57.6391,57.6575,178192.0
2023-07-21 09:30:00,62.82,62.89,62.76,62.84,138794.0,57.8602,57.9246,57.8049,57.8786,138794.0
2023-07-21 09:35:00,62.81,62.91,62.75,62.9,61193.0,57.8509,57.9431,57.7957,57.9338,61193.0
2023-07-21 09:40:00,62.91,62.91,62.79,62.8,38219.0,57.9431,57.9431,57.8325,57.8417,38219.0
2023-07-21 09:45:00,62.8,62.8,62.59,62.59,82322.0,57.8417,57.8417,57.6483,57.6483,82322.0
2023-07-21 09:50:00,62.6,62.7,62.58,62.7,66000.0,57.6575,57.7496,57.6391,57.7496,66000.0
2023-07-21 09:55:00,62.71,62.71,62.63,62.66,60047.0,57.7588,57.7588,57.6852,57.7128,60047.0
2023-07-21 10:00:00,62.67,62.73,62.59,62.7,45843.0,57.722,57.7773,57.6483,57.7496,45843.0
2023-07-21 10:05:00,62.7,62.78,62.7,62.76,40038.0,57.7496,57.8233,57.7496,57.8049,40038.0
2023-07-21 10:10:00,62.77,62.82,62.75,62.8,42417.0,57.8141,57.8602,57.7957,57.8417,42417.0
2023-07-21 10:15:00,62.81,62.85,62.78,62.81,45992.0,57.8509,57.8878,57.8233,57.8509,45992.0
2023-07-21 10:20:00,62.81,62.84,62.76,62.77,26016.0,57.8509,57.8786,57.8049,57.8141,26016.0
2023-07-21 10:25:00,62.77,62.8,62.73,62.74,30673.0,57.8141,57.8417,57.7773,57.7865,30673.0
2023-07-21 10:30:00,62.75,62.8,62.74,62.79,21337.0,57.7957,57.8417,57.7865,57.8325,21337.0
2023-07-21 10:35:00,62.77,62.79,62.75,62.77,20948.0,57.8141,57.8325,57.7957,57.8141,20948.0
2023-07-21 10:40:00,62.77,62.83,62.76,62.77,38293.0,57.8141,57.8694,57.8049,57.8141,38293.0
2023-07-21 10:45:00,62.78,62.78,62.66,62.66,36476.0,57.8233,57.8233,57.7128,57.7128,36476.0
2023-07-21 10:50:00,62.67,62.7,62.65,62.7,27510.0,57.722,57.7496,57.7036,57.7496,27510.0
2023-07-21 10:55:00,62.7,62.72,62.68,62.69,25000.0,57.7496,57.7681,57.7312,57.7404,25000.0
2023-07-21 11:00:00,62.7,62.71,62.66,62.66,13938.0,57.7496,57.7588,57.7128,57.7128,13938.0
2023-07-21 11:05:00,62.66,62.73,62.64,62.71,47942.0,57.7128,57.7773,57.6944,57.7588,47942.0
2023-07-21 11:10:00,62.71,62.75,62.7,62.71,16336.0,57.7588,57.7957,57.7496,57.7588,16336.0
2023-07-21 11:15:00,62.71,62.74,62.71,62.74,13199.0,57.7588,57.7865,57.7588,57.7865,13199.0
2023-07-21 11:20:00,62.74,62.75,62.7,62.71,13106.0,57.7865,57.7957,57.7496,57.7588,13106.0
2023-07-21 11:25:00,62.71,62.71,62.68,62.71,8066.0,57.7588,57.7588,57.7312,57.7588,8066.0
2023-07-21 11:30:00,62.71,62.71,62.67,62.7,22747.0,57.7588,57.7588,57.722,57.7496,22747.0
2023-07-21 11:35:00,62.71,62.72,62.68,62.7,23059.0,57.7588,57.7681,57.7312,57.7496,23059.0
2023-07-21 11:40:00,62.7,62.76,62.7,62.75,26774.0,57.7496,57.8049,57.7496,57.7957,26774.0
2023-07-21 11:45:00,62.76,62.78,62.74,62.78,225015.0,57.8049,57.8233,57.7865,57.8233,225015.0
2023-07-21 11:50:00,62.78,62.85,62.78,62.84,57133.0,57.8233,57.8878,57.8233,57.8786,57133.0
2023-07-21 11:55:00,62.83,62.84,62.79,62.8,21404.0,57.8694,57.8786,57.8325,57.8417,21404.0
2023-07-21 12:00:00,62.8,62.81,62.76,62.79,37332.0,57.8417,57.8509,57.8049,57.8325,37332.0
2023-07-21 12:05:00,62.79,62.79,62.77,62.79,28725.0,57.8325,57.8325,57.8141,57.8325,28725.0
2023-07-21 12:10:00,62.78,62.78,62.74,62.77,57497.0,57.8233,57.8233,57.7865,57.8141,57497.0
2023-07-21 12:15:00,62.77,62.82,62.76,62.81,46541.0,57.8141,57.8602,57.8049,57.8509,46541.0
2023-07-21 12:20:00,62.8,62.84,62.79,62.84,37403.0,57.8417,57.8786,57.8325,57.8786,37403.0
2023-07-21 12:25:00,62.84,62.86,62.82,62.85,54342.0,57.8786,57.897,57.8602,57.8878,54342.0
2023-07-21 12:30:00,62.85,62.86,62.84,62.86,26029.0,57.8878,57.897,57.8786,57.897,26029.0
2023-07-21 12:35:00,62.86,62.87,62.82,62.86,54928.0,57.897,57.9062,57.8602,57.897,54928.0
2023-07-21 12:40:00,62.87,62.88,62.84,62.87,22612.0,57.9062,57.9154,57.8786,57.9062,22612.0
2023-07-21 12:45:00,62.87,62.87,62.78,62.79,14199.0,57.9062,57.9062,57.8233,57.8325,14199.0
2023-07-21 12:50:00,62.78,62.81,62.77,62.8,17793.0,57.8233,57.8509,57.8141,57.8417,17793.0
2023-07-21 12:55:00,62.8,62.81,62.77,62.8,27143.0,57.8417,57.8509,57.8141,57.8417,27143.0
2023-07-21 13:00:00,62.8,62.81,62.78,62.79,10466.0,57.8417,57.8509,57.8233,57.8325,10466.0
2023-07-21 13:05:00,62.79,62.85,62.79,62.85,18024.0,57.8325,57.8878,57.8325,57.8878,18024.0
2023-07-21 13:10:00,62.84,62.84,62.79,62.8,11615.0,57.8786,57.8786,57.8325,57.8417,11615.0
2023-07-21 13:15:00,62.79,62.79,62.78,62.79,4612.0,57.8325,57.8325,57.8233,57.8325,4612.0
2023-07-21 13:20:00,62.79,62.81,62.77,62.79,12041.0,57.8325,57.8509,57.8141,57.8325,12041.0
2023-07-21 13:25:00,62.79,62.82,62.78,62.79,3831.0,57.8325,57.8602,57.8233,57.8325,3831.0
2023-07-21 13:30:00,62.79,62.79,62.76,62.77,10193.0,57.8325,57.8325,57.8049,57.8141,10193.0
2023-07-21 13:35:00,62.77,62.8,62.76,62.77,11806.0,57.8141,57.8417,57.8049,57.8141,11806.0
2023-07-21 13:40:00,62.78,62.79,62.77,62.79,17593.0,57.8233,57.8325,57.8141,57.8325,17593.0
2023-07-21 13:45:00,62.78,62.79,62.75,62.76,11765.0,57.8233,57.8325,57.7957,57.8049,11765.0
2023-07-21 13:50:00,62.77,62.77,62.75,62.76,4852.0,57.8141,57.8141,57.7957,57.8049,4852.0
2023-07-21 13:55:00,62.76,62.77,62.75,62.77,8381.0,57.8049,57.8141,57.7957,57.8141,8381.0
2023-07-21 14:00:00,62.77,62.78,62.76,62.76,11591.0,57.8141,57.8233,57.8049,57.8049,11591.0
2023-07-21 14:05:00,62.77,62.8,62.76,62.8,22322.0,57.8141,57.8417,57.8049,57.8417,22322.0
2023-07-21 14:10:00,62.8,62.81,62.78,62.8,26425.0,57.8417,57.8509,57.8233,57.8417,26425.0
2023-07-21 14:15:00,62.81,62.83,62.8,62.8,15284.0,57.8509,57.8694,57.8417,57.8417,15284.0
2023-07-21 14:20:00,62.8,62.82,62.79,62.8,18679.0,57.8417,57.8602,57.8325,57.8417,18679.0
2023-07-21 14:25:00,62.8,62.84,62.79,62.82,15805.0,57.8417,57.8786,57.8325,57.8602,15805.0
2023-07-21 14:30:00,62.82,62.94,62.8,62.94,105856.0,57.8602,57.9707,57.8417,57.9707,105856.0
2023-07-21 14:35:00,62.94,62.96,62.9,62.94,109949.0,57.9707,57.9891,57.9338,57.9707,109949.0
2023-07-21 14:40:00,62.93,62.95,62.92,62.94,13446.0,57.9615,57.9799,57.9523,57.9707,13446.0
2023-07-21 14:45:00,62.95,62.95,62.92,62.93,12333.0,57.9799,57.9799,57.9523,57.9615,12333.0
2023-07-21 14:50:00,62.94,62.94,62.92,62.94,11959.0,57.9707,57.9707,57.9523,57.9707,11959.0
2023-07-21 14:55:00,62.94,62.98,62.93,62.96,63099.0,57.9707,58.0075,57.9615,57.9891,63099.0
2023-07-21 15:00:00,62.96,62.96,62.92,62.95,58701.0,57.9891,57.9891,57.9523,57.9799,58701.0
2023-07-21 15:05:00,62.95,62.96,62.9,62.92,145181.0,57.9799,57.9891,57.9338,57.9523,145181.0
2023-07-21 15:10:00,62.91,62.95,62.91,62.95,20927.0,57.9431,57.9799,57.9431,57.9799,20927.0
2023-07-21 15:15:00,62.95,62.95,62.9,62.92,33146.0,57.9799,57.9799,57.9338,57.9523,33146.0
2023-07-21 15:20:00,62.92,62.92,62.89,62.9,21448.0,57.9523,57.9523,57.9246,57.9338,21448.0
2023-07-21 15:25:00,62.91,62.92,62.9,62.91,26463.0,57.9431,57.9523,57.9338,57.9431,26463.0
2023-07-21 15:30:00,62.91,62.92,62.86,62.87,25696.0,57.9431,57.9523,57.897,57.9062,25696.0
2023-07-21 15:35:00,62.87,62.9,62.86,62.89,28711.0,57.9062,57.9338,57.897,57.9246,28711.0
2023-07-21 15:40:00,62.9,62.9,62.86,62.88,25786.0,57.9338,57.9338,57.897,57.9154,25786.0
2023-07-21 15:45:00,62.88,62.92,62.87,62.91,80753.0,57.9154,57.9523,57.9062,57.9431,80753.0
2023-07-21 15:50:00,62.9,62.95,62.89,62.94,108309.0,57.9338,57.9799,57.9246,57.9707,108309.0
2023-07-21 15:55:00,62.94,62.98,62.93,62.97,179395.0,57.9707,58.0075,57.9615,57.9983,179395.0
2023-07-24 09:30:00,62.89,62.98,62.86,62.94,186034.0,57.9246,58.0075,57.897,57.9707,186034.0
2023-07-24 09:35:00,62.94,63.05,62.92,63.04,151660.0,57.9707,58.072,57.9523,58.0628,151660.0
2023-07-24 09:40:00,63.05,63.1,63.01,63.04,76197.0,58.072,58.1181,58.0352,58.0628,76197.0
2023-07-24 09:45:00,63.03,63.16,62.96,63.05,79069.0,58.0536,58.1733,57.9891,58.072,79069.0
2023-07-24 09:50:00,63.07,63.08,62.99,63.03,81981.0,58.0904,58.0996,58.0167,58.0536,81981.0
2023-07-24 09:55:00,63.04,63.15,62.99,63.14,165358.0,58.0628,58.1641,58.0167,58.1549,165358.0
2023-07-24 10:00:00,63.14,63.27,63.14,63.25,178051.0,58.1549,58.2746,58.1549,58.2562,178051.0
2023-07-24 10:05:00,63.24,63.26,63.2,63.23,87406.0,58.247,58.2654,58.2102,58.2378,87406.0
2023-07-24 10:10:00,63.24,63.27,63.11,63.14,127608.0,58.247,58.2746,58.1273,58.1549,127608.0
2023-07-24 10:15:00,63.15,63.18,63.02,63.05,245132.0,58.1641,58.1917,58.0444,58.072,245132.0
2023-07-24 10:20:00,63.04,63.08,62.98,63.04,46388.0,58.0628,58.0996,58.0075,58.0628,46388.0
2023-07-24 10:25:00,63.05,63.06,63.0,63.04,49706.0,58.072,58.0812,58.0259,58.0628,49706.0
2023-07-24 10:30:00,63.05,63.12,63.04,63.12,50254.0,58.072,58.1365,58.0628,58.1365,50254.0
2023-07-24 10:35:00,63.12,63.15,63.1,63.14,31686.0,58.1365,58.1641,58.1181,58.1549,31686.0
2023-07-24 10:40:00,63.15,63.21,63.13,63.2,36161.0,58.1641,58.2194,58.1457,58.2102,36161.0
2023-07-24 10:45:00,63.2,63.28,63.17,63.27,39946.0,58.2102,58.2838,58.1825,58.2746,39946.0
2023-07-24 10:50:00,63.27,63.29,63.22,63.25,54691.0,58.2746,58.293,58.2286,58.2562,54691.0
2023-07-24 10:55:00,63.25,63.3,63.24,63.28,48260.0,58.2562,58.3023,58.247,58.2838,48260.0
2023-07-24 11:00:00,63.27,63.33,63.23,63.31,52816.0,58.2746,58.3299,58.2378,58.3115,52816.0
2023-07-24 11:05:00,63.32,63.35,63.31,63.32,28969.0,58.3207,58.3483,58.3115,58.3207,28969.0
2023-07-24 11:10:00,63.33,63.34,63.26,63.3,96148.0,58.3299,58.3391,58.2654,58.3023,96148.0
2023-07-24 11:15:00,63.3,63.32,63.27,63.28,75046.0,58.3023,58.3207,58.2746,58.2838,75046.0
2023-07-24 11:20:00,63.28,63.32,63.26,63.3,83912.0,58.2838,58.3207,58.2654,58.3023,83912.0
2023-07-24 11:25:00,63.3,63.33,63.28,63.31,58792.0,58.3023,58.3299,58.2838,58.3115,58792.0
2023-07-24 11:30:00,63.31,63.38,63.31,63.35,99949.0,58.3115,58.3759,58.3115,58.3483,99949.0
2023-07-24 11:35:00,63.35,63.38,63.31,63.34,42324.0,58.3483,58.3759,58.3115,58.3391,42324.0
2023-07-24 11:40:00,63.34,63.36,63.32,63.35,13927.0,58.3391,58.3575,58.3207,58.3483,13927.0
2023-07-24 11:45:00,63.35,63.4,63.34,63.4,16006.0,58.3483,58.3944,58.3391,58.3944,16006.0
2023-07-24 11:50:00,63.39,63.45,63.38,63.45,33168.0,58.3852,58.4404,58.3759,58.4404,33168.0
2023-07-24 11:55:00,63.45,63.49,63.42,63.49,59237.0,58.4404,58.4773,58.4128,58.4773,59237.0
2023-07-24 12:00:00,63.49,63.55,63.49,63.54,69197.0,58.4773,58.5325,58.4773,58.5233,69197.0
2023-07-24 12:05:00,63.54,63.55,63.49,63.53,53203.0,58.5233,58.5325,58.4773,58.5141,53203.0
2023-07-24 12:10:00,63.53,63.55,63.51,63.54,40240.0,58.5141,58.5325,58.4957,58.5233,40240.0
2023-07-24 12:15:00,63.54,63.55,63.5,63.53,12932.0,58.5233,58.5325,58.4865,58.5141,12932.0
2023-07-24 12:20:00,63.54,63.56,63.52,63.55,11431.0,58.5233,58.5417,58.5049,58.5325,11431.0
2023-07-24 12:25:00,63.55,63.58,63.55,63.57,11136.0,58.5325,58.5602,58.5325,58.5509,11136.0
2023-07-24 12:30:00,63.57,63.57,63.55,63.57,14753.0,58.5509,58.5509,58.5325,58.5509,14753.0
2023-07-24 12:35:00,63.56,63.59,63.53,63.59,17111.0,58.5417,58.5694,58.5141,58.5694,17111.0
2023-07-24 12:40:00,63.59,63.62,63.58,63.61,110186.0,58.5694,58.597,58.5602,58.5878,110186.0
2023-07-24 12:45:00,63.62,63.65,63.61,63.65,51043.0,58.597,58.6246,58.5878,58.6246,51043.0
2023-07-24 12:50:00,63.64,63.68,63.63,63.68,34373.0,58.6154,58.6523,58.6062,58.6523,34373.0
2023-07-24 12:55:00,63.68,63.69,63.62,63.62,73426.0,58.6523,58.6615,58.597,58.597,73426.0
2023-07-24 13:00:00,63.62,63.62,63.57,63.59,60785.0,58.597,58.597,58.5509,58.5694,60785.0
2023-07-24 13:05:00,63.59,63.62,63.57,63.58,26810.0,58.5694,58.597,58.5509,58.5602,26810.0
2023-07-24 13:10:00,63.58,63.62,63.56,63.62,21733.0,58.5602,58.597,58.5417,58.597,21733.0
2023-07-24 13:15:00,63.62,63.64,63.61,63.62,23656.0,58.597,58.6154,58.5878,58.597,23656.0
2023-07-24 13:20:00,63.63,63.64,63.62,63.63,33098.0,58.6062,58.6154,58.597,58.6062,33098.0
2023-07-24 13:25:00,63.63,63.67,63.62,63.67,37016.0,58.6062,58.643,58.597,58.643,37016.0
2023-07-24 13:30:00,63.68,63.68,63.65,63.67,23225.0,58.6523,58.6523,58.6246,58.643,23225.0
2023-07-24 13:35:00,63.66,63.67,63.65,63.65,12910.0,58.6338,58.643,58.6246,58.6246,12910.0
2023-07-24 13:40:00,63.66,63.68,63.66,63.67,12671.0,58.6338,58.6523,58.6338,58.643,12671.0
2023-07-24 13:45:00,63.66,63.67,63.64,63.65,26954.0,58.6338,58.643,58.6154,58.6246,26954.0
2023-07-24 13:50:00,63.65,63.65,63.62,63.63,39575.0,58.6246,58.6246,58.597,58.6062,39575.0
2023-07-24 13:55:00,63.63,63.65,63.61,63.65,19269.0,58.6062,58.6246,58.5878,58.6246,19269.0
2023-07-24 14:00:00,63.65,63.66,63.63,63.64,49907.0,58.6246,58.6338,58.6062,58.6154,49907.0
2023-07-24 14:05:00,63.64,63.65,63.63,63.64,10183.0,58.6154,58.6246,58.6062,58.6154,10183.0
2023-07-24 14:10:00,63.65,63.65,63.63,63.65,35147.0,58.6246,58.6246,58.6062,58.6246,35147.0
2023-07-24 14:15:00,63.65,63.65,63.63,63.63,34012.0,58.6246,58.6246,58.6062,58.6062,34012.0
2023-07-24 14:20:00,63.64,63.65,63.63,63.64,17736.0,58.6154,58.6246,58.6062,58.6154,17736.0
2023-07-24 14:25:00,63.64,63.64,63.6,63.61,65305.0,58.6154,58.6154,58.5786,58.5878,65305.0
2023-07-24 14:30:00,63.61,63.61,63.59,63.6,29691.0,58.5878,58.5878,58.5694,58.5786,29691.0
2023-07-24 14:35:00,63.59,63.62,63.59,63.62,35092.0,58.5694,58.597,58.5694,58.597,35092.0
2023-07-24 14:40:00,63.62,63.64,63.61,63.62,68604.0,58.597,58.6154,58.5878,58.597,68604.0
2023-07-24 14:45:00,63.62,63.62,63.59,63.62,44554.0,58.597,58.597,58.5694,58.597,44554.0
2023-07-24 14:50:00,63.62,63.64,63.61,63.64,18662.0,58.597,58.6154,58.5878,58.6154,18662.0
2023-07-24 14:55:00,63.64,63.65,63.63,63.64,25513.0,58.6154,58.6246,58.6062,58.6154,25513.0
2023-07-24 15:00:00,63.63,63.64,63.49,63.54,73060.0,58.6062,58.6154,58.4773,58.5233,73060.0
2023-07-24 15:05:00,63.54,63.54,63.49,63.5,24269.0,58.5233,58.5233,58.4773,58.4865,24269.0
2023-07-24 15:10:00,63.5,63.51,63.42,63.43,34625.0,58.4865,58.4957,58.4128,58.422,34625.0
2023-07-24 15:15:00,63.42,63.45,63.42,63.42,38492.0,58.4128,58.4404,58.4128,58.4128,38492.0
2023-07-24 15:20:00,63.43,63.45,63.4,63.4,30662.0,58.422,58.4404,58.3944,58.3944,30662.0
2023-07-24 15:25:00,63.4,63.41,63.36,63.37,35163.0,58.3944,58.4036,58.3575,58.3667,35163.0
2023-07-24 15:30:00,63.36,63.37,63.34,63.35,35170.0,58.3575,58.3667,58.3391,58.3483,35170.0
2023-07-24 15:35:00,63.35,63.4,63.35,63.38,48091.0,58.3483,58.3944,58.3483,58.3759,48091.0
2023-07-24 15:40:00,63.38,63.44,63.37,63.41,75453.0,58.3759,58.4312,58.3667,58.4036,75453.0
2023-07-24 15:45:00,63.42,63.45,63.4,63.41,59997.0,58.4128,58.4404,58.3944,58.4036,59997.0
2023-07-24 15:50:00,63.41,63.42,63.36,63.38,142977.0,58.4036,58.4128,58.3575,58.3759,142977.0
2023-07-24 15:55:00,63.38,63.4,63.33,63.38,466789.0,58.3759,58.3944,58.3299,58.3759,466789.0
2023-07-25 09:30:00,62.67,62.72,62.57,62.67,214154.0,57.722,57.7681,57.6299,57.722,214154.0
2023-07-25 09:35:00,62.69,62.73,62.58,62.68,100794.0,57.7404,57.7773,57.6391,57.7312,100794.0
2023-07-25 09:40:00,62.69,62.72,62.57,62.59,114468.0,57.7404,57.7681,57.6299,57.6483,114468.0
2023-07-25 09:45:00,62.58,62.6,62.35,62.36,67461.0,57.6391,57.6575,57.4273,57.4365,67461.0
2023-07-25 09:50:00,62.36,62.42,62.33,62.33,48587.0,57.4365,57.4917,57.4088,57.4088,48587.0
2023-07-25 09:55:00,62.34,62.38,62.33,62.34,69337.0,57.4181,57.4549,57.4088,57.4181,69337.0
2023-07-25 10:00:00,62.34,62.42,62.3,62.37,68512.0,57.4181,57.4917,57.3812,57.4457,68512.0
2023-07-25 10:05:00,62.38,62.48,62.37,62.44,103083.0,57.4549,57.547,57.4457,57.5102,103083.0
2023-07-25 10:10:00,62.45,62.48,62.41,62.41,65378.0,57.5194,57.547,57.4825,57.4825,65378.0
2023-07-25 10:15:00,62.41,62.51,62.41,62.5,77410.0,57.4825,57.5746,57.4825,57.5654,77410.0
2023-07-25 10:20:00,62.51,62.53,62.49,62.53,48041.0,57.5746,57.5931,57.5562,57.5931,48041.0
2023-07-25 10:25:00,62.52,62.58,62.52,62.57,92801.0,57.5838,57.6391,57.5838,57.6299,92801.0
2023-07-25 10:30:00,62.58,62.59,62.45,62.46,75805.0,57.6391,57.6483,57.5194,57.5286,75805.0
2023-07-25 10:35:00,62.46,62.56,62.46,62.47,46389.0,57.5286,57.6207,57.5286,57.5378,46389.0
2023-07-25 10:40:00,62.46,62.52,62.43,62.5,46430.0,57.5286,57.5838,57.5009,57.5654,46430.0
2023-07-25 10:45:00,62.5,62.54,62.46,62.51,41033.0,57.5654,57.6023,57.5286,57.5746,41033.0
2023-07-25 10:50:00,62.51,62.55,62.48,62.51,57119.0,57.5746,57.6115,57.547,57.5746,57119.0
2023-07-25 10:55:00,62.51,62.53,62.46,62.53,31881.0,57.5746,57.5931,57.5286,57.5931,31881.0
2023-07-25 11:00:00,62.53,62.56,62.51,62.56,27224.0,57.5931,57.6207,57.5746,57.6207,27224.0
2023-07-25 11:05:00,62.57,62.59,62.51,62.54,32378.0,57.6299,57.6483,57.5746,57.6023,32378.0
2023-07-25 11:10:00,62.54,62.6,62.49,62.59,43045.0,57.6023,57.6575,57.5562,57.6483,43045.0
2023-07-25 11:15:00,62.6,62.61,62.55,62.55,59220.0,57.6575,57.6667,57.6115,57.6115,59220.0
2023-07-25 11:20:00,62.55,62.64,62.55,62.64,37105.0,57.6115,57.6944,57.6115,57.6944,37105.0
2023-07-25 11:25:00,62.63,62.67,62.58,62.67,72430.0,57.6852,57.722,57.6391,57.722,72430.0
2023-07-25 11:30:00,62.67,62.74,62.67,62.73,41656.0,57.722,57.7865,57.722,57.7773,41656.0
2023-07-25 11:35:00,62.74,62.79,62.74,62.78,35143.0,57.7865,57.8325,57.7865,57.8233,35143.0
2023-07-25 11:40:00,62.77,62.81,62.75,62.8,15244.0,57.8141,57.8509,57.7957,57.8417,15244.0
2023-07-25 11:45:00,62.8,63.0,62.79,62.86,103544.0,57.8417,58.0259,57.8325,57.897,103544.0
2023-07-25 11:50:00,62.85,62.87,62.81,62.87,24959.0,57.8878,57.9062,57.8509,57.9062,24959.0
2023-07-25 11:55:00,62.87,62.89,62.86,62.87,28605.0,57.9062,57.9246,57.897,57.9062,28605.0
2023-07-25 12:00:00,62.87,62.88,62.84,62.85,22987.0,57.9062,57.9154,57.8786,57.8878,22987.0
2023-07-25 12:05:00,62.85,62.9,62.84,62.9,12556.0,57.8878,57.9338,57.8786,57.9338,12556.0
2023-07-25 12:10:00,62.9,62.9,62.88,62.9,10801.0,57.9338,57.9338,57.9154,57.9338,10801.0
2023-07-25 12:15:00,62.9,62.9,62.88,62.9,21728.0,57.9338,57.9338,57.9154,57.9338,21728.0
2023-07-25 12:20:00,62.9,62.93,62.89,62.92,30365.0,57.9338,57.9615,57.9246,57.9523,30365.0
2023-07-25 12:25:00,62.92,62.94,62.9,62.94,16253.0,57.9523,57.9707,57.9338,57.9707,16253.0
2023-07-25 12:30:00,62.94,62.95,62.92,62.93,33752.0,57.9707,57.9799,57.9523,57.9615,33752.0
2023-07-25 12:35:00,62.94,62.96,62.91,62.95,43838.0,57.9707,57.9891,57.9431,57.9799,43838.0
2023-07-25 12:40:00,62.96,62.99,62.96,62.99,13562.0,57.9891,58.0167,57.9891,58.0167,13562.0
2023-07-25 12:45:00,63.0,63.03,62.99,63.02,16122.0,58.0259,58.0536,58.0167,58.0444,16122.0
2023-07-25 12:50:00,63.01,63.02,62.99,63.01,25495.0,58.0352,58.0444,58.0167,58.0352,25495.0
2023-07-25 12:55:00,63.01,63.01,62.98,63.01,18487.0,58.0352,58.0352,58.0075,58.0352,18487.0
2023-07-25 13:00:00,63.01,63.02,63.0,63.02,11647.0,58.0352,58.0444,58.0259,58.0444,11647.0
2023-07-25 13:05:00,63.02,63.02,62.99,63.01,41247.0,58.0444,58.0444,58.0167,58.0352,41247.0
2023-07-25 13:10:00,63.01,63.05,63.0,63.05,21331.0,58.0352,58.072,58.0259,58.072,21331.0
2023-07-25 13:15:00,63.05,63.07,63.04,63.07,10614.0,58.072,58.0904,58.0628,58.0904,10614.0
2023-07-25 13:20:00,63.07,63.08,63.04,63.05,19785.0,58.0904,58.0996,58.0628,58.072,19785.0
2023-07-25 13:25:00,63.04,63.05,63.03,63.05,14820.0,58.0628,58.072,58.0536,58.072,14820.0
2023-07-25 13:30:00,63.05,63.07,63.04,63.07,25394.0,58.072,58.0904,58.0628,58.0904,25394.0
2023-07-25 13:35:00,63.07,63.09,63.06,63.09,29201.0,58.0904,58.1088,58.0812,58.1088,29201.0
2023-07-25 13:40:00,63.09,63.1,63.07,63.1,15713.0,58.1088,58.1181,58.0904,58.1181,15713.0
2023-07-25 13:45:00,63.1,63.1,63.09,63.09,7852.0,58.1181,58.1181,58.1088,58.1088,7852.0
2023-07-25 13:50:00,63.1,63.13,63.09,63.13,35595.0,58.1181,58.1457,58.1088,58.1457,35595.0
2023-07-25 13:55:00,63.13,63.15,63.12,63.14,22111.0,58.1457,58.1641,58.1365,58.1549,22111.0
2023-07-25 14:00:00,63.14,63.17,63.13,63.16,19090.0,58.1549,58.1825,58.1457,58.1733,19090.0
2023-07-25 14:05:00,63.16,63.18,63.14,63.18,47310.0,58.1733,58.1917,58.1549,58.1917,47310.0
2023-07-25 14:10:00,63.17,63.2,63.16,63.17,36712.0,58.1825,58.2102,58.1733,58.1825,36712.0
2023-07-25 14:15:00,63.16,63.19,63.15,63.19,73718.0,58.1733,58.2009,58.1641,58.2009,73718.0
2023-07-25 14:20:00,63.19,63.21,63.18,63.2,20276.0,58.2009,58.2194,58.1917,58.2102,20276.0
2023-07-25 14:25:00,63.2,63.23,63.16,63.17,51221.0,58.2102,58.2378,58.1733,58.1825,51221.0
2023-07-25 14:30:00,63.17,63.22,63.15,63.21,53217.0,58.1825,58.2286,58.1641,58.2194,53217.0
2023-07-25 14:35:00,63.21,63.22,63.15,63.16,17458.0,58.2194,58.2286,58.1641,58.1733,17458.0
2023-07-25 14:40:00,63.15,63.17,63.12,63.16,32892.0,58.1641,58.1825,58.1365,58.1733,32892.0
2023-07-25 14:45:00,63.16,63.17,63.09,63.11,16884.0,58.1733,58.1825,58.1088,58.1273,16884.0
2023-07-25 14:50:00,63.1,63.1,63.08,63.1,20316.0,58.1181,58.1181,58.0996,58.1181,20316.0
2023-07-25 14:55:00,63.1,63.13,63.09,63.12,26233.0,58.1181,58.1457,58.1088,58.1365,26233.0
2023-07-25 15:00:00,63.11,63.12,63.05,63.09,79416.0,58.1273,58.1365,58.072,58.1088,79416.0
2023-07-25 15:05:00,63.09,63.14,63.07,63.14,28420.0,58.1088,58.1549,58.0904,58.1549,28420.0
2023-07-25 15:10:00,63.13,63.16,63.12,63.13,27368.0,58.1457,58.1733,58.1365,58.1457,27368.0
2023-07-25 15:15:00,63.13,63.13,62.98,62.99,152628.0,58.1457,58.1457,58.0075,58.0167,152628.0
2023-07-25 15:20:00,62.98,63.01,62.95,62.99,58725.0,58.0075,58.0352,57.9799,58.0167,58725.0
2023-07-25 15:25:00,62.99,63.02,62.98,63.01,76794.0,58.0167,58.0444,58.0075,58.0352,76794.0
2023-07-25 15:30:00,63.01,63.02,62.97,63.01,77193.0,58.0352,58.0444,57.9983,58.0352,77193.0
2023-07-25 15:35:00,63.01,63.02,62.97,62.99,97147.0,58.0352,58.0444,57.9983,58.0167,97147.0
2023-07-25 15:40:00,62.98,63.01,62.95,62.96,66706.0,58.0075,58.0352,57.9799,57.9891,66706.0
2023-07-25 15:45:00,62.96,63.0,62.94,62.97,117960.0,57.9891,58.0259,57.9707,57.9983,117960.0
2023-07-25 15:50:00,62.96,63.03,62.95,63.0,192940.0,57.9891,58.0536,57.9799,58.0259,192940.0
2023-07-25 15:55:00,63.0,63.04,62.98,63.03,287246.0,58.0259,58.0628,58.0075,58.0536,287246.0
2023-07-26 09:30:00,62.32,62.55,62.27,62.47,164312.0,57.3996,57.6115,57.3536,57.5378,164312.0
2023-07-26 09:35:00,62.48,62.53,62.34,62.35,167684.0,57.547,57.5931,57.4181,57.4273,167684.0
2023-07-26 09:40:00,62.35,62.4,62.29,62.34,117545.0,57.4273,57.4733,57.372,57.4181,117545.0
2023-07-26 09:45:00,62.36,62.39,62.29,62.35,128780.0,57.4365,57.4641,57.372,57.4273,128780.0
2023-07-26 09:50:00,62.34,62.38,62.23,62.27,156987.0,57.4181,57.4549,57.3167,57.3536,156987.0
2023-07-26 09:55:00,62.27,62.36,62.27,62.29,70865.0,57.3536,57.4365,57.3536,57.372,70865.0
2023-07-26 10:00:00,62.29,62.32,62.22,62.29,137242.0,57.372,57.3996,57.3075,57.372,137242.0
2023-07-26 10:05:00,62.3,62.38,62.28,62.35,71803.0,57.3812,57.4549,57.3628,57.4273,71803.0
2023-07-26 10:10:00,62.34,62.43,62.32,62.37,91726.0,57.4181,57.5009,57.3996,57.4457,91726.0
2023-07-26 10:15:00,62.35,62.44,62.31,62.42,39878.0,57.4273,57.5102,57.3904,57.4917,39878.0
2023-07-26 10:20:00,62.42,62.49,62.41,62.47,28428.0,57.4917,57.5562,57.4825,57.5378,28428.0
2023-07-26 10:25:00,62.48,62.61,62.47,62.58,41988.0,57.547,57.6667,57.5378,57.6391,41988.0
2023-07-26 10:30:00,62.58,62.6,62.47,62.47,49636.0,57.6391,57.6575,57.5378,57.5378,49636.0
2023-07-26 10:35:00,62.47,62.6,62.46,62.59,18246.0,57.5378,57.6575,57.5286,57.6483,18246.0
2023-07-26 10:40:00,62.59,62.61,62.5,62.56,36826.0,57.6483,57.6667,57.5654,57.6207,36826.0
2023-07-26 10:45:00,62.56,62.64,62.56,62.61,36733.0,57.6207,57.6944,57.6207,57.6667,36733.0
2023-07-26 10:50:00,62.6,62.63,62.57,62.59,36073.0,57.6575,57.6852,57.6299,57.6483,36073.0
2023-07-26 10:55:00,62.6,62.63,62.54,62.6,33998.0,57.6575,57.6852,57.6023,57.6575,33998.0
2023-07-26 11:00:00,62.6,62.62,62.58,62.59,23219.0,57.6575,57.6759,57.6391,57.6483,23219.0
2023-07-26 11:05:00,62.6,62.62,62.58,62.61,19595.0,57.6575,57.6759,57.6391,57.6667,19595.0
2023-07-26 11:10:00,62.63,62.67,62.62,62.66,15649.0,57.6852,57.722,57.6759,57.7128,15649.0
2023-07-26 11:15:00,62.66,62.74,62.65,62.68,24629.0,57.7128,57.7865,57.7036,57.7312,24629.0
2023-07-26 11:20:00,62.68,62.68,62.6,62.6,11224.0,57.7312,57.7312,57.6575,57.6575,11224.0
2023-07-26 11:25:00,62.6,62.66,62.6,62.65,16659.0,57.6575,57.7128,57.6575,57.7036,16659.0
2023-07-26 11:30:00,62.64,62.68,62.61,62.67,34609.0,57.6944,57.7312,57.6667,57.722,34609.0
2023-07-26 11:35:00,62.67,62.72,62.67,62.71,12483.0,57.722,57.7681,57.722,57.7588,12483.0
2023-07-26 11:40:00,62.73,62.77,62.7,62.72,17947.0,57.7773,57.8141,57.7496,57.7681,17947.0
2023-07-26 11:45:00,62.71,62.74,62.71,62.74,11837.0,57.7588,57.7865,57.7588,57.7865,11837.0
2023-07-26 11:50:00,62.74,62.75,62.7,62.72,11313.0,57.7865,57.7957,57.7496,57.7681,11313.0
2023-07-26 11:55:00,62.72,62.73,62.65,62.69,17325.0,57.7681,57.7773,57.7036,57.7404,17325.0
2023-07-26 12:00:00,62.69,62.72,62.67,62.69,15247.0,57.7404,57.7681,57.722,57.7404,15247.0
2023-07-26 12:05:00,62.7,62.71,62.66,62.66,14598.0,57.7496,57.7588,57.7128,57.7128,14598.0
2023-07-26 12:10:00,62.64,62.65,62.59,62.62,35124.0,57.6944,57.7036,57.6483,57.6759,35124.0
2023-07-26 12:15:00,62.62,62.7,62.62,62.69,32473.0,57.6759,57.7496,57.6759,57.7404,32473.0
2023-07-26 12:20:00,62.69,62.75,62.68,62.75,12954.0,57.7404,57.7957,57.7312,57.7957,12954.0
2023-07-26 12:25:00,62.76,62.77,62.7,62.71,14045.0,57.8049,57.8141,57.7496,57.7588,14045.0
2023-07-26 12:30:00,62.7,62.71,62.63,62.63,14248.0,57.7496,57.7588,57.6852,57.6852,14248.0
2023-07-26 12:35:00,62.64,62.64,62.61,62.62,8644.0,57.6944,57.6944,57.6667,57.6759,8644.0
2023-07-26 12:40:00,62.62,62.64,62.6,62.61,7635.0,57.6759,57.6944,57.6575,57.6667,7635.0
2023-07-26 12:45:00,62.61,62.65,62.6,62.63,8607.0,57.6667,57.7036,57.6575,57.6852,8607.0
2023-07-26 12:50:00,62.62,62.65,62.6,62.63,11464.0,57.6759,57.7036,57.6575,57.6852,11464.0
2023-07-26 12:55:00,62.64,62.64,62.61,62.61,10575.0,57.6944,57.6944,57.6667,57.6667,10575.0
2023-07-26 13:00:00,62.62,62.62,62.53,62.55,23128.0,57.6759,57.6759,57.5931,57.6115,23128.0
2023-07-26 13:05:00,62.55,62.56,62.53,62.55,14678.0,57.6115,57.6207,57.5931,57.6115,14678.0
2023-07-26 13:10:00,62.55,62.55,62.5,62.51,11604.0,57.6115,57.6115,57.5654,57.5746,11604.0
2023-07-26 13:15:00,62.5,62.55,62.49,62.54,17827.0,57.5654,57.6115,57.5562,57.6023,17827.0
2023-07-26 13:20:00,62.54,62.56,62.52,62.53,25076.0,57.6023,57.6207,57.5838,57.5931,25076.0
2023-07-26 13:25:00,62.53,62.54,62.5,62.5,14932.0,57.5931,57.6023,57.5654,57.5654,14932.0
2023-07-26 13:30:00,62.49,62.49,62.46,62.46,11874.0,57.5562,57.5562,57.5286,57.5286,11874.0
2023-07-26 13:35:00,62.46,62.5,62.45,62.48,29663.0,57.5286,57.5654,57.5194,57.547,29663.0
2023-07-26 13:40:00,62.48,62.54,62.48,62.54,14828.0,57.547,57.6023,57.547,57.6023,14828.0
2023-07-26 13:45:00,62.54,62.55,62.48,62.49,16207.0,57.6023,57.6115,57.547,57.5562,16207.0
2023-07-26 13:50:00,62.48,62.49,62.46,62.46,14532.0,57.547,57.5562,57.5286,57.5286,14532.0
2023-07-26 13:55:00,62.46,62.46,62.4,62.41,24883.0,57.5286,57.5286,57.4733,57.4825,24883.0
2023-07-26 14:00:00,62.38,62.51,62.38,62.44,23728.0,57.4549,57.5746,57.4549,57.5102,23728.0
2023-07-26 14:05:00,62.45,62.45,62.36,62.38,24879.0,57.5194,57.5194,57.4365,57.4549,24879.0
2023-07-26 14:10:00,62.38,62.4,62.32,62.33,33208.0,57.4549,57.4733,57.3996,57.4088,33208.0
2023-07-26 14:15:00,62.34,62.47,62.34,62.46,39786.0,57.4181,57.5378,57.4181,57.5286,39786.0
2023-07-26 14:20:00,62.46,62.59,62.46,62.49,92138.0,57.5286,57.6483,57.5286,57.5562,92138.0
2023-07-26 14:25:00,62.49,62.5,62.4,62.47,40966.0,57.5562,57.5654,57.4733,57.5378,40966.0
2023-07-26 14:30:00,62.46,62.53,62.42,62.53,31030.0,57.5286,57.5931,57.4917,57.5931,31030.0
2023-07-26 14:35:00,62.55,62.72,62.53,62.72,47287.0,57.6115,57.7681,57.5931,57.7681,47287.0
2023-07-26 14:40:00,62.71,62.78,62.69,62.74,44083.0,57.7588,57.8233,57.7404,57.7865,44083.0
2023-07-26 14:45:00,62.74,62.79,62.67,62.72,41555.0,57.7865,57.8325,57.722,57.7681,41555.0
2023-07-26 14:50:00,62.71,62.78,62.71,62.73,30027.0,57.7588,57.8233,57.7588,57.7773,30027.0
2023-07-26 14:55:00,62.72,62.78,62.7,62.76,24005.0,57.7681,57.8233,57.7496,57.8049,24005.0
2023-07-26 15:00:00,62.76,62.77,62.68,62.72,35622.0,57.8049,57.8141,57.7312,57.7681,35622.0
2023-07-26 15:05:00,62.72,62.72,62.48,62.49,57864.0,57.7681,57.7681,57.547,57.5562,57864.0
2023-07-26 15:10:00,62.47,62.54,62.45,62.47,36396.0,57.5378,57.6023,57.5194,57.5378,36396.0
2023-07-26 15:15:00,62.47,62.52,62.45,62.49,45839.0,57.5378,57.5838,57.5194,57.5562,45839.0
2023-07-26 15:20:00,62.5,62.52,62.46,62.48,49057.0,57.5654,57.5838,57.5286,57.547,49057.0
2023-07-26 15:25:00,62.48,62.55,62.48,62.54,50167.0,57.547,57.6115,57.547,57.6023,50167.0
2023-07-26 15:30:00,62.54,62.58,62.5,62.55,58452.0,57.6023,57.6391,57.5654,57.6115,58452.0
2023-07-26 15:35:00,62.55,62.57,62.5,62.55,60395.0,57.6115,57.6299,57.5654,57.6115,60395.0
2023-07-26 15:40:00,62.55,62.63,62.54,62.6,63686.0,57.6115,57.6852,57.6023,57.6575,63686.0
2023-07-26 15:45:00,62.61,62.63,62.57,62.61,136235.0,57.6667,57.6852,57.6299,57.6667,136235.0
2023-07-26 15:50:00,62.61,62.63,62.58,62.61,155542.0,57.6667,57.6852,57.6391,57.6667,155542.0
2023-07-26 15:55:00,62.62,62.64,62.58,62.63,316616.0,57.6759,57.6944,57.6391,57.6852,316616.0
2023-07-27 09:30:00,61.59,61.64,60.89,60.9,609740.0,56.7273,56.7733,56.0825,56.0917,609740.0
2023-07-27 09:35:00,60.9,61.02,60.68,60.94,281804.0,56.0917,56.2023,55.8891,56.1286,281804.0
2023-07-27 09:40:00,60.93,61.09,60.86,61.03,161125.0,56.1194,56.2667,56.0549,56.2115,161125.0
2023-07-27 09:45:00,61.03,61.11,60.95,61.04,148711.0,56.2115,56.2852,56.1378,56.2207,148711.0
2023-07-27 09:50:00,61.04,61.26,61.03,61.24,92211.0,56.2207,56.4233,56.2115,56.4049,92211.0
2023-07-27 09:55:00,61.24,61.39,61.24,61.38,121589.0,56.4049,56.5431,56.4049,56.5339,121589.0
2023-07-27 10:00:00,61.38,61.42,61.22,61.28,97968.0,56.5339,56.5707,56.3865,56.4417,97968.0
2023-07-27 10:05:00,61.28,61.52,61.27,61.48,95438.0,56.4417,56.6628,56.4325,56.626,95438.0
2023-07-27 10:10:00,61.48,61.51,61.37,61.48,87994.0,56.626,56.6536,56.5246,56.626,87994.0
2023-07-27 10:15:00,61.48,61.51,61.36,61.38,91911.0,56.626,56.6536,56.5154,56.5339,91911.0
2023-07-27 10:20:00,61.38,61.49,61.36,61.49,85175.0,56.5339,56.6352,56.5154,56.6352,85175.0
2023-07-27 10:25:00,61.49,61.5,61.39,61.43,60781.0,56.6352,56.6444,56.5431,56.5799,60781.0
2023-07-27 10:30:00,61.42,61.5,61.36,61.47,220829.0,56.5707,56.6444,56.5154,56.6167,220829.0
2023-07-27 10:35:00,61.47,61.54,61.44,61.53,126042.0,56.6167,56.6812,56.5891,56.672,126042.0
2023-07-27 10:40:00,61.53,61.54,61.44,61.46,175894.0,56.672,56.6812,56.5891,56.6075,175894.0
2023-07-27 10:45:00,61.45,61.46,61.41,61.44,99652.0,56.5983,56.6075,56.5615,56.5891,99652.0
2023-07-27 10:50:00,61.44,61.56,61.44,61.56,165920.0,56.5891,56.6996,56.5891,56.6996,165920.0
2023-07-27 10:55:00,61.56,61.6,61.42,61.43,172928.0,56.6996,56.7365,56.5707,56.5799,172928.0
2023-07-27 11:00:00,61.43,61.52,61.37,61.5,104764.0,56.5799,56.6628,56.5246,56.6444,104764.0
2023-07-27 11:05:00,61.49,61.63,61.48,61.56,98467.0,56.6352,56.7641,56.626,56.6996,98467.0
2023-07-27 11:10:00,61.56,61.58,61.49,61.53,62188.0,56.6996,56.7181,56.6352,56.672,62188.0
2023-07-27 11:15:00,61.53,61.55,61.48,61.51,62807.0,56.672,56.6904,56.626,56.6536,62807.0
2023-07-27 11:20:00,61.52,61.54,61.44,61.53,37442.0,56.6628,56.6812,56.5891,56.672,37442.0
2023-07-27 11:25:00,61.53,61.63,61.49,61.63,67781.0,56.672,56.7641,56.6352,56.7641,67781.0
2023-07-27 11:30:00,61.63,61.79,61.63,61.71,111029.0,56.7641,56.9115,56.7641,56.8378,111029.0
2023-07-27 11:35:00,61.7,61.71,61.62,61.68,86506.0,56.8286,56.8378,56.7549,56.8102,86506.0
2023-07-27 11:40:00,61.69,61.75,61.69,61.72,40263.0,56.8194,56.8746,56.8194,56.847,40263.0
2023-07-27 11:45:00,61.73,61.76,61.71,61.73,28998.0,56.8562,56.8838,56.8378,56.8562,28998.0
2023-07-27 11:50:00,61.75,61.75,61.69,61.75,21700.0,56.8746,56.8746,56.8194,56.8746,21700.0
2023-07-27 11:55:00,61.75,61.75,61.7,61.74,21732.0,56.8746,56.8746,56.8286,56.8654,21732.0
2023-07-27 12:00:00,61.74,61.76,61.7,61.72,17140.0,56.8654,56.8838,56.8286,56.847,17140.0
2023-07-27 12:05:00,61.72,61.73,61.65,61.66,25794.0,56.847,56.8562,56.7825,56.7917,25794.0
2023-07-27 12:10:00,61.67,61.68,61.57,61.57,25611.0,56.801,56.8102,56.7088,56.7088,25611.0
2023-07-27 12:15:00,61.57,61.6,61.52,61.6,20309.0,56.7088,56.7365,56.6628,56.7365,20309.0
2023-07-27 12:20:00,61.6,61.68,61.59,61.65,30439.0,56.7365,56.8102,56.7273,56.7825,30439.0
2023-07-27 12:25:00,61.66,61.76,61.66,61.75,16053.0,56.7917,56.8838,56.7917,56.8746,16053.0
2023-07-27 12:30:00,61.75,61.75,61.68,61.7,20246.0,56.8746,56.8746,56.8102,56.8286,20246.0
2023-07-27 12:35:00,61.7,61.83,61.69,61.83,83891.0,56.8286,56.9483,56.8194,56.9483,83891.0
2023-07-27 12:40:00,61.83,61.88,61.82,61.84,43262.0,56.9483,56.9944,56.9391,56.9575,43262.0
2023-07-27 12:45:00,61.84,61.87,61.84,61.86,18078.0,56.9575,56.9852,56.9575,56.976,18078.0
2023-07-27 12:50:00,61.85,61.85,61.76,61.78,23729.0,56.9667,56.9667,56.8838,56.9023,23729.0
2023-07-27 12:55:00,61.77,61.8,61.73,61.8,32701.0,56.8931,56.9207,56.8562,56.9207,32701.0
2023-07-27 13:00:00,61.8,61.81,61.73,61.73,29283.0,56.9207,56.9299,56.8562,56.8562,29283.0
2023-07-27 13:05:00,61.73,61.74,61.67,61.71,29176.0,56.8562,56.8654,56.801,56.8378,29176.0
2023-07-27 13:10:00,61.72,61.76,61.72,61.72,16020.0,56.847,56.8838,56.847,56.847,16020.0
2023-07-27 13:15:00,61.71,61.71,61.61,61.62,20040.0,56.8378,56.8378,56.7457,56.7549,20040.0
2023-07-27 13:20:00,61.61,61.62,61.59,61.62,35641.0,56.7457,56.7549,56.7273,56.7549,35641.0
2023-07-27 13:25:00,61.61,61.64,61.59,61.6,34338.0,56.7457,56.7733,56.7273,56.7365,34338.0
2023-07-27 13:30:00,61.6,61.62,61.57,61.6,30174.0,56.7365,56.7549,56.7088,56.7365,30174.0
2023-07-27 13:35:00,61.6,61.6,61.53,61.54,28592.0,56.7365,56.7365,56.672,56.6812,28592.0
2023-07-27 13:40:00,61.55,61.6,61.54,61.55,23101.0,56.6904,56.7365,56.6812,56.6904,23101.0
2023-07-27 13:45:00,61.55,61.55,61.49,61.52,27278.0,56.6904,56.6904,56.6352,56.6628,27278.0
2023-07-27 13:50:00,61.51,61.52,61.47,61.5,21260.0,56.6536,56.6628,56.6167,56.6444,21260.0
2023-07-27 13:55:00,61.51,61.52,61.48,61.5,29577.0,56.6536,56.6628,56.626,56.6444,29577.0
2023-07-27 14:00:00,61.49,61.5,61.46,61.47,28718.0,56.6352,56.6444,56.6075,56.6167,28718.0
2023-07-27 14:05:00,61.47,61.49,61.41,61.43,26734.0,56.6167,56.6352,56.5615,56.5799,26734.0
2023-07-27 14:10:00,61.43,61.43,61.33,61.37,67931.0,56.5799,56.5799,56.4878,56.5246,67931.0
2023-07-27 14:15:00,61.37,61.39,61.29,61.36,64356.0,56.5246,56.5431,56.451,56.5154,64356.0
2023-07-27 14:20:00,61.36,61.41,61.32,61.33,23153.0,56.5154,56.5615,56.4786,56.4878,23153.0
2023-07-27 14:25:00,61.33,61.33,61.28,61.3,34192.0,56.4878,56.4878,56.4417,56.4602,34192.0
2023-07-27 14:30:00,61.3,61.33,61.21,61.22,37499.0,56.4602,56.4878,56.3773,56.3865,37499.0
2023-07-27 14:35:00,61.22,61.22,61.08,61.09,38119.0,56.3865,56.3865,56.2575,56.2667,38119.0
2023-07-27 14:40:00,61.09,61.16,61.07,61.16,23231.0,56.2667,56.3312,56.2483,56.3312,23231.0
2023-07-27 14:45:00,61.16,61.17,61.13,61.14,28253.0,56.3312,56.3404,56.3036,56.3128,28253.0
2023-07-27 14:50:00,61.14,61.16,61.11,61.14,33074.0,56.3128,56.3312,56.2852,56.3128,33074.0
2023-07-27 14:55:00,61.13,61.15,61.09,61.15,36342.0,56.3036,56.322,56.2667,56.322,36342.0
2023-07-27 15:00:00,61.15,61.17,61.12,61.14,58525.0,56.322,56.3404,56.2944,56.3128,58525.0
2023-07-27 15:05:00,61.14,61.15,61.03,61.07,39662.0,56.3128,56.322,56.2115,56.2483,39662.0
2023-07-27 15:10:00,61.07,61.1,61.05,61.06,39796.0,56.2483,56.276,56.2299,56.2391,39796.0
2023-07-27 15:15:00,61.06,61.09,61.0,61.01,115274.0,56.2391,56.2667,56.1839,56.1931,115274.0
2023-07-27 15:20:00,61.01,61.02,60.95,61.0,74417.0,56.1931,56.2023,56.1378,56.1839,74417.0
2023-07-27 15:25:00,60.99,61.01,60.93,60.93,45679.0,56.1746,56.1931,56.1194,56.1194,45679.0
2023-07-27 15:30:00,60.94,60.97,60.85,60.86,102472.0,56.1286,56.1562,56.0457,56.0549,102472.0
2023-07-27 15:35:00,60.85,60.85,60.72,60.73,79133.0,56.0457,56.0457,55.926,55.9352,79133.0
2023-07-27 15:40:00,60.73,60.75,60.71,60.72,67565.0,55.9352,55.9536,55.9167,55.926,67565.0
2023-07-27 15:45:00,60.72,60.76,60.68,60.73,91503.0,55.926,55.9628,55.8891,55.9352,91503.0
2023-07-27 15:50:00,60.73,60.83,60.72,60.8,143579.0,55.9352,56.0273,55.926,55.9996,143579.0
2023-07-27 15:55:00,60.79,60.84,60.76,60.8,361878.0,55.9904,56.0365,55.9628,55.9996,361878.0
2023-07-28 09:30:00,60.81,60.92,60.73,60.73,104902.0,56.0089,56.1102,55.9352,55.9352,104902.0
2023-07-28 09:35:00,60.72,60.78,60.61,60.71,107888.0,55.926,55.9812,55.8246,55.9167,107888.0
2023-07-28 09:40:00,60.71,60.83,60.69,60.8,95231.0,55.9167,56.0273,55.8983,55.9996,95231.0
2023-07-28 09:45:00,60.81,61.06,60.81,61.06,55456.0,56.0089,56.2391,56.0089,56.2391,55456.0
2023-07-28 09:50:00,61.06,61.11,61.01,61.08,54793.0,56.2391,56.2852,56.1931,56.2575,54793.0
2023-07-28 09:55:00,61.08,61.19,61.07,61.18,46436.0,56.2575,56.3589,56.2483,56.3496,46436.0
2023-07-28 10:00:00,61.18,61.23,61.11,61.14,61665.0,56.3496,56.3957,56.2852,56.3128,61665.0
2023-07-28 10:05:00,61.14,61.21,61.1,61.19,64788.0,56.3128,56.3773,56.276,56.3589,64788.0
2023-07-28 10:10:00,61.18,61.25,61.17,61.25,45698.0,56.3496,56.4141,56.3404,56.4141,45698.0
2023-07-28 10:15:00,61.26,61.33,61.22,61.26,98124.0,56.4233,56.4878,56.3865,56.4233,98124.0
2023-07-28 10:20:00,61.27,61.29,61.17,61.18,42411.0,56.4325,56.451,56.3404,56.3496,42411.0
2023-07-28 10:25:00,61.17,61.17,61.04,61.05,52279.0,56.3404,56.3404,56.2207,56.2299,52279.0
2023-07-28 10:30:00,61.05,61.07,61.0,61.03,49922.0,56.2299,56.2483,56.1839,56.2115,49922.0
2023-07-28 10:35:00,61.03,61.03,60.96,61.01,96132.0,56.2115,56.2115,56.147,56.1931,96132.0
2023-07-28 10:40:00,61.0,61.01,60.91,60.93,63652.0,56.1839,56.1931,56.101,56.1194,63652.0
2023-07-28 10:45:00,60.93,60.97,60.91,60.94,78583.0,56.1194,56.1562,56.101,56.1286,78583.0
2023-07-28 10:50:00,60.95,61.0,60.94,60.98,61455.0,56.1378,56.1839,56.1286,56.1654,61455.0
2023-07-28 10:55:00,60.99,61.08,60.99,61.07,53300.0,56.1746,56.2575,56.1746,56.2483,53300.0
2023-07-28 11:00:00,61.08,61.1,61.04,61.07,22660.0,56.2575,56.276,56.2207,56.2483,22660.0
2023-07-28 11:05:00,61.07,61.1,61.04,61.07,44223.0,56.2483,56.276,56.2207,56.2483,44223.0
2023-07-28 11:10:00,61.07,61.15,61.04,61.13,31514.0,56.2483,56.322,56.2207,56.3036,31514.0
2023-07-28 11:15:00,61.12,61.13,61.1,61.11,33660.0,56.2944,56.3036,56.276,56.2852,33660.0
2023-07-28 11:20:00,61.1,61.16,61.08,61.13,23397.0,56.276,56.3312,56.2575,56.3036,23397.0
2023-07-28 11:25:00,61.14,61.15,61.1,61.1,28670.0,56.3128,56.322,56.276,56.276,28670.0
2023-07-28 11:30:00,61.08,61.09,61.01,61.03,39328.0,56.2575,56.2667,56.1931,56.2115,39328.0
2023-07-28 11:35:00,61.04,61.12,61.03,61.06,37901.0,56.2207,56.2944,56.2115,56.2391,37901.0
2023-07-28 11:40:00,61.05,61.09,61.02,61.09,13182.0,56.2299,56.2667,56.2023,56.2667,13182.0
2023-07-28 11:45:00,61.09,61.09,60.98,60.98,15015.0,56.2667,56.2667,56.1654,56.1654,15015.0
2023-07-28 11:50:00,60.98,61.03,60.98,60.99,16339.0,56.1654,56.2115,56.1654,56.1746,16339.0
2023-07-28 11:55:00,60.99,61.03,60.98,61.0,15152.0,56.1746,56.2115,56.1654,56.1839,15152.0
2023-07-28 12:00:00,61.0,61.0,60.94,60.97,15262.0,56.1839,56.1839,56.1286,56.1562,15262.0
2023-07-28 12:05:00,60.97,61.0,60.95,60.99,17205.0,56.1562,56.1839,56.1378,56.1746,17205.0
2023-07-28 12:10:00,60.99,61.01,60.96,60.96,13716.0,56.1746,56.1931,56.147,56.147,13716.0
2023-07-28 12:15:00,60.97,60.98,60.94,60.95,22886.0,56.1562,56.1654,56.1286,56.1378,22886.0
2023-07-28 12:20:00,60.94,61.0,60.93,61.0,16380.0,56.1286,56.1839,56.1194,56.1839,16380.0
2023-07-28 12:25:00,61.01,61.01,60.98,61.0,15785.0,56.1931,56.1931,56.1654,56.1839,15785.0
2023-07-28 12:30:00,61.01,61.02,60.99,61.01,13173.0,56.1931,56.2023,56.1746,56.1931,13173.0
2023-07-28 12:35:00,61.01,61.05,61.01,61.05,29639.0,56.1931,56.2299,56.1931,56.2299,29639.0
2023-07-28 12:40:00,61.04,61.04,61.0,61.01,11562.0,56.2207,56.2207,56.1839,56.1931,11562.0
2023-07-28 12:45:00,61.01,61.03,60.97,60.98,15323.0,56.1931,56.2115,56.1562,56.1654,15323.0
2023-07-28 12:50:00,60.98,60.99,60.96,60.96,16168.0,56.1654,56.1746,56.147,56.147,16168.0
2023-07-28 12:55:00,60.97,60.97,60.92,60.92,30245.0,56.1562,56.1562,56.1102,56.1102,30245.0
2023-07-28 13:00:00,60.92,60.94,60.9,60.92,27842.0,56.1102,56.1286,56.0917,56.1102,27842.0
2023-07-28 13:05:00,60.93,60.93,60.88,60.89,14722.0,56.1194,56.1194,56.0733,56.0825,14722.0
2023-07-28 13:10:00,60.89,60.92,60.88,60.92,17350.0,56.0825,56.1102,56.0733,56.1102,17350.0
2023-07-28 13:15:00,60.92,60.94,60.91,60.94,14228.0,56.1102,56.1286,56.101,56.1286,14228.0
2023-07-28 13:20:00,60.93,60.94,60.88,60.88,18340.0,56.1194,56.1286,56.0733,56.0733,18340.0
2023-07-28 13:25:00,60.88,60.89,60.85,60.86,26530.0,56.0733,56.0825,56.0457,56.0549,26530.0
2023-07-28 13:30:00,60.86,60.91,60.85,60.89,34273.0,56.0549,56.101,56.0457,56.0825,34273.0
2023-07-28 13:35:00,60.89,60.9,60.86,60.9,9043.0,56.0825,56.0917,56.0549,56.0917,9043.0
2023-07-28 13:40:00,60.9,60.91,60.83,60.85,17889.0,56.0917,56.101,56.0273,56.0457,17889.0
2023-07-28 13:45:00,60.85,60.87,60.82,60.83,26507.0,56.0457,56.0641,56.0181,56.0273,26507.0
2023-07-28 13:50:00,60.82,60.85,60.81,60.85,14793.0,56.0181,56.0457,56.0089,56.0457,14793.0
2023-07-28 13:55:00,60.85,60.86,60.83,60.85,15350.0,56.0457,56.0549,56.0273,56.0457,15350.0
2023-07-28 14:00:00,60.85,60.85,60.8,60.82,18545.0,56.0457,56.0457,55.9996,56.0181,18545.0
2023-07-28 14:05:00,60.83,60.84,60.8,60.82,18095.0,56.0273,56.0365,55.9996,56.0181,18095.0
2023-07-28 14:10:00,60.82,60.82,60.79,60.81,17772.0,56.0181,56.0181,55.9904,56.0089,17772.0
2023-07-28 14:15:00,60.81,60.85,60.8,60.85,16248.0,56.0089,56.0457,55.9996,56.0457,16248.0
2023-07-28 14:20:00,60.84,60.87,60.84,60.87,16887.0,56.0365,56.0641,56.0365,56.0641,16887.0
2023-07-28 14:25:00,60.87,60.91,60.86,60.89,21614.0,56.0641,56.101,56.0549,56.0825,21614.0
2023-07-28 14:30:00,60.89,60.9,60.85,60.85,26503.0,56.0825,56.0917,56.0457,56.0457,26503.0
2023-07-28 14:35:00,60.85,60.87,60.83,60.84,15866.0,56.0457,56.0641,56.0273,56.0365,15866.0
2023-07-28 14:40:00,60.83,60.86,60.81,60.86,18866.0,56.0273,56.0549,56.0089,56.0549,18866.0
2023-07-28 14:45:00,60.86,60.87,60.85,60.87,19314.0,56.0549,56.0641,56.0457,56.0641,19314.0
2023-07-28 14:50:00,60.87,60.92,60.86,60.91,17732.0,56.0641,56.1102,56.0549,56.101,17732.0
2023-07-28 14:55:00,60.91,60.92,60.87,60.89,24642.0,56.101,56.1102,56.0641,56.0825,24642.0
2023-07-28 15:00:00,60.89,60.93,60.87,60.9,24015.0,56.0825,56.1194,56.0641,56.0917,24015.0
2023-07-28 15:05:00,60.91,60.92,60.9,60.92,13852.0,56.101,56.1102,56.0917,56.1102,13852.0
2023-07-28 15:10:00,60.91,60.91,60.89,60.91,19386.0,56.101,56.101,56.0825,56.101,19386.0
2023-07-28 15:15:00,60.91,60.92,60.9,60.92,19397.0,56.101,56.1102,56.0917,56.1102,19397.0
2023-07-28 15:20:00,60.92,60.93,60.9,60.91,39402.0,56.1102,56.1194,56.0917,56.101,39402.0
2023-07-28 15:25:00,60.91,60.94,60.9,60.92,34542.0,56.101,56.1286,56.0917,56.1102,34542.0
2023-07-28 15:30:00,60.92,60.92,60.89,60.89,39793.0,56.1102,56.1102,56.0825,56.0825,39793.0
2023-07-28 15:35:00,60.89,60.9,60.88,60.89,30352.0,56.0825,56.0917,56.0733,56.0825,30352.0
2023-07-28 15:40:00,60.89,60.9,60.87,60.89,72576.0,56.0825,56.0917,56.0641,56.0825,72576.0
2023-07-28 15:45:00,60.89,60.91,60.88,60.9,67930.0,56.0825,56.101,56.0733,56.0917,67930.0
2023-07-28 15:50:00,60.9,61.0,60.9,60.98,100757.0,56.0917,56.1839,56.0917,56.1654,100757.0
2023-07-28 15:55:00,60.98,60.99,60.93,60.94,174143.0,56.1654,56.1746,56.1194,56.1286,174143.0
2023-07-31 09:30:00,61.41,61.71,61.31,61.66,191410.0,56.5615,56.8378,56.4694,56.7917,191410.0
2023-07-31 09:35:00,61.7,61.73,61.53,61.58,65744.0,56.8286,56.8562,56.672,56.7181,65744.0
2023-07-31 09:40:00,61.58,61.6,61.46,61.47,38876.0,56.7181,56.7365,56.6075,56.6167,38876.0
2023-07-31 09:45:00,61.48,61.68,61.41,61.68,141794.0,56.626,56.8102,56.5615,56.8102,141794.0
2023-07-31 09:50:00,61.68,61.7,61.62,61.64,59526.0,56.8102,56.8286,56.7549,56.7733,59526.0
2023-07-31 09:55:00,61.63,61.7,61.63,61.69,111951.0,56.7641,56.8286,56.7641,56.8194,111951.0
2023-07-31 10:00:00,61.7,61.85,61.69,61.85,62680.0,56.8286,56.9667,56.8194,56.9667,62680.0
2023-07-31 10:05:00,61.85,61.86,61.76,61.76,40758.0,56.9667,56.976,56.8838,56.8838,40758.0
2023-07-31 10:10:00,61.76,61.78,61.6,61.68,85178.0,56.8838,56.9023,56.7365,56.8102,85178.0
2023-07-31 10:15:00,61.69,61.76,61.67,61.75,81191.0,56.8194,56.8838,56.801,56.8746,81191.0
2023-07-31 10:20:00,61.74,61.84,61.72,61.83,110766.0,56.8654,56.9575,56.847,56.9483,110766.0
2023-07-31 10:25:00,61.83,61.86,61.75,61.86,31233.0,56.9483,56.976,56.8746,56.976,31233.0
2023-07-31 10:30:00,61.87,61.88,61.79,61.85,52078.0,56.9852,56.9944,56.9115,56.9667,52078.0
2023-07-31 10:35:00,61.85,61.86,61.8,61.86,20769.0,56.9667,56.976,56.9207,56.976,20769.0
2023-07-31 10:40:00,61.85,61.92,61.85,61.9,54225.0,56.9667,57.0312,56.9667,57.0128,54225.0
2023-07-31 10:45:00,61.89,61.9,61.77,61.78,35992.0,57.0036,57.0128,56.8931,56.9023,35992.0
2023-07-31 10:50:00,61.77,61.77,61.71,61.73,19689.0,56.8931,56.8931,56.8378,56.8562,19689.0
2023-07-31 10:55:00,61.73,61.81,61.7,61.77,67251.0,56.8562,56.9299,56.8286,56.8931,67251.0
2023-07-31 11:00:00,61.77,61.77,61.7,61.73,31144.0,56.8931,56.8931,56.8286,56.8562,31144.0
2023-07-31 11:05:00,61.73,61.77,61.69,61.72,35007.0,56.8562,56.8931,56.8194,56.847,35007.0
2023-07-31 11:10:00,61.72,61.81,61.72,61.79,30355.0,56.847,56.9299,56.847,56.9115,30355.0
2023-07-31 11:15:00,61.79,61.8,61.74,61.76,47055.0,56.9115,56.9207,56.8654,56.8838,47055.0
2023-07-31 11:20:00,61.76,61.85,61.75,61.83,25698.0,56.8838,56.9667,56.8746,56.9483,25698.0
2023-07-31 11:25:00,61.83,61.83,61.75,61.76,58682.0,56.9483,56.9483,56.8746,56.8838,58682.0
2023-07-31 11:30:00,61.76,61.76,61.68,61.72,99236.0,56.8838,56.8838,56.8102,56.847,99236.0
2023-07-31 11:35:00,61.73,61.75,61.69,61.7,44759.0,56.8562,56.8746,56.8194,56.8286,44759.0
2023-07-31 11:40:00,61.7,61.72,61.67,61.71,18020.0,56.8286,56.847,56.801,56.8378,18020.0
2023-07-31 11:45:00,61.7,61.74,61.68,61.73,11522.0,56.8286,56.8654,56.8102,56.8562,11522.0
2023-07-31 11:50:00,61.73,61.73,61.69,61.72,22924.0,56.8562,56.8562,56.8194,56.847,22924.0
2023-07-31 11:55:00,61.72,61.74,61.68,61.73,12863.0,56.847,56.8654,56.8102,56.8562,12863.0
2023-07-31 12:00:00,61.72,61.75,61.71,61.72,13967.0,56.847,56.8746,56.8378,56.847,13967.0
2023-07-31 12:05:00,61.71,61.72,61.67,61.7,14336.0,56.8378,56.847,56.801,56.8286,14336.0
2023-07-31 12:10:00,61.69,61.73,61.68,61.72,8107.0,56.8194,56.8562,56.8102,56.847,8107.0
2023-07-31 12:15:00,61.72,61.75,61.69,61.73,21176.0,56.847,56.8746,56.8194,56.8562,21176.0
2023-07-31 12:20:00,61.74,61.74,61.7,61.73,9595.0,56.8654,56.8654,56.8286,56.8562,9595.0
2023-07-31 12:25:00,61.73,61.74,61.69,61.72,15571.0,56.8562,56.8654,56.8194,56.847,15571.0
2023-07-31 12:30:00,61.72,61.73,61.69,61.7,8380.0,56.847,56.8562,56.8194,56.8286,8380.0
2023-07-31 12:35:00,61.69,61.71,61.69,61.69,9521.0,56.8194,56.8378,56.8194,56.8194,9521.0
2023-07-31 12:40:00,61.7,61.71,61.68,61.7,12665.0,56.8286,56.8378,56.8102,56.8286,12665.0
2023-07-31 12:45:00,61.69,61.7,61.67,61.68,16885.0,56.8194,56.8286,56.801,56.8102,16885.0
2023-07-31 12:50:00,61.67,61.68,61.65,61.66,11711.0,56.801,56.8102,56.7825,56.7917,11711.0
2023-07-31 12:55:00,61.66,61.66,61.62,61.64,10083.0,56.7917,56.7917,56.7549,56.7733,10083.0
2023-07-31 13:00:00,61.64,61.64,61.6,61.62,19367.0,56.7733,56.7733,56.7365,56.7549,19367.0
2023-07-31 13:05:00,61.63,61.65,61.61,61.61,9243.0,56.7641,56.7825,56.7457,56.7457,9243.0
2023-07-31 13:10:00,61.61,61.65,61.61,61.64,7765.0,56.7457,56.7825,56.7457,56.7733,7765.0
2023-07-31 13:15:00,61.63,61.64,61.52,61.52,34541.0,56.7641,56.7733,56.6628,56.6628,34541.0
2023-07-31 13:20:00,61.52,61.53,61.48,61.53,41886.0,56.6628,56.672,56.626,56.672,41886.0
2023-07-31 13:25:00,61.53,61.53,61.5,61.52,22283.0,56.672,56.672,56.6444,56.6628,22283.0
2023-07-31 13:30:00,61.52,61.55,61.5,61.5,56675.0,56.6628,56.6904,56.6444,56.6444,56675.0
2023-07-31 13:35:00,61.51,61.53,61.5,61.53,30467.0,56.6536,56.672,56.6444,56.672,30467.0
2023-07-31 13:40:00,61.52,61.55,61.51,61.54,47842.0,56.6628,56.6904,56.6536,56.6812,47842.0
2023-07-31 13:45:00,61.55,61.62,61.54,61.6,45617.0,56.6904,56.7549,56.6812,56.7365,45617.0
2023-07-31 13:50:00,61.59,61.6,61.57,61.59,21669.0,56.7273,56.7365,56.7088,56.7273,21669.0
2023-07-31 13:55:00,61.59,61.6,61.58,61.59,19099.0,56.7273,56.7365,56.7181,56.7273,19099.0
2023-07-31 14:00:00,61.59,61.62,61.57,61.59,58239.0,56.7273,56.7549,56.7088,56.7273,58239.0
2023-07-31 14:05:00,61.59,61.6,61.51,61.51,23905.0,56.7273,56.7365,56.6536,56.6536,23905.0
2023-07-31 14:10:00,61.51,61.51,61.48,61.5,29787.0,56.6536,56.6536,56.626,56.6444,29787.0
2023-07-31 14:15:00,61.5,61.51,61.49,61.5,40347.0,56.6444,56.6536,56.6352,56.6444,40347.0
2023-07-31 14:20:00,61.49,61.54,61.49,61.54,28411.0,56.6352,56.6812,56.6352,56.6812,28411.0
2023-07-31 14:25:00,61.54,61.57,61.52,61.57,19080.0,56.6812,56.7088,56.6628,56.7088,19080.0
2023-07-31 14:30:00,61.57,61.58,61.53,61.54,36450.0,56.7088,56.7181,56.672,56.6812,36450.0
2023-07-31 14:35:00,61.54,61.55,61.5,61.53,47786.0,56.6812,56.6904,56.6444,56.672,47786.0
2023-07-31 14:40:00,61.54,61.65,61.53,61.63,45689.0,56.6812,56.7825,56.672,56.7641,45689.0
2023-07-31 14:45:00,61.62,61.63,61.58,61.61,13187.0,56.7549,56.7641,56.7181,56.7457,13187.0
2023-07-31 14:50:00,61.61,61.61,61.58,61.59,26278.0,56.7457,56.7457,56.7181,56.7273,26278.0
2023-07-31 14:55:00,61.59,61.61,61.57,61.57,41955.0,56.7273,56.7457,56.7088,56.7088,41955.0
2023-07-31 15:00:00,61.58,61.58,61.57,61.58,18609.0,56.7181,56.7181,56.7088,56.7181,18609.0
2023-07-31 15:05:00,61.58,61.58,61.55,61.57,32257.0,56.7181,56.7181,56.6904,56.7088,32257.0
2023-07-31 15:10:00,61.57,61.57,61.55,61.55,12709.0,56.7088,56.7088,56.6904,56.6904,12709.0
2023-07-31 15:15:00,61.55,61.56,61.52,61.54,61322.0,56.6904,56.6996,56.6628,56.6812,61322.0
2023-07-31 15:20:00,61.54,61.54,61.51,61.54,29779.0,56.6812,56.6812,56.6536,56.6812,29779.0
2023-07-31 15:25:00,61.54,61.6,61.51,61.59,113133.0,56.6812,56.7365,56.6536,56.7273,113133.0
2023-07-31 15:30:00,61.6,61.6,61.54,61.55,92607.0,56.7365,56.7365,56.6812,56.6904,92607.0
2023-07-31 15:35:00,61.55,61.56,61.53,61.54,63367.0,56.6904,56.6996,56.672,56.6812,63367.0
2023-07-31 15:40:00,61.53,61.54,61.5,61.51,98980.0,56.672,56.6812,56.6444,56.6536,98980.0
2023-07-31 15:45:00,61.5,61.51,61.44,61.5,85454.0,56.6444,56.6536,56.5891,56.6444,85454.0
2023-07-31 15:50:00,61.5,61.52,61.47,61.49,139822.0,56.6444,56.6628,56.6167,56.6352,139822.0
2023-07-31 15:55:00,61.49,61.64,61.47,61.63,503428.0,56.6352,56.7733,56.6167,56.7641,503428.0
2023-08-01 09:30:00,61.22,61.37,61.19,61.23,224116.0,56.3865,56.5246,56.3589,56.3957,224116.0
2023-08-01 09:35:00,61.23,61.29,61.17,61.2,167706.0,56.3957,56.451,56.3404,56.3681,167706.0
2023-08-01 09:40:00,61.2,61.24,61.1,61.17,63701.0,56.3681,56.4049,56.276,56.3404,63701.0
2023-08-01 09:45:00,61.19,61.42,61.18,61.38,78456.0,56.3589,56.5707,56.3496,56.5339,78456.0
2023-08-01 09:50:00,61.38,61.44,61.35,61.39,51012.0,56.5339,56.5891,56.5062,56.5431,51012.0
2023-08-01 09:55:00,61.38,61.38,61.31,61.32,45656.0,56.5339,56.5339,56.4694,56.4786,45656.0
2023-08-01 10:00:00,61.32,61.43,61.28,61.39,83577.0,56.4786,56.5799,56.4417,56.5431,83577.0
2023-08-01 10:05:00,61.39,61.39,61.09,61.13,121779.0,56.5431,56.5431,56.2667,56.3036,121779.0
2023-08-01 10:10:00,61.12,61.2,61.06,61.13,68392.0,56.2944,56.3681,56.2391,56.3036,68392.0
2023-08-01 10:15:00,61.12,61.14,60.96,60.98,47186.0,56.2944,56.3128,56.147,56.1654,47186.0
2023-08-01 10:20:00,60.99,61.0,60.91,60.97,103517.0,56.1746,56.1839,56.101,56.1562,103517.0
2023-08-01 10:25:00,60.96,60.98,60.88,60.89,42549.0,56.147,56.1654,56.0733,56.0825,42549.0
2023-08-01 10:30:00,60.89,60.91,60.83,60.84,78987.0,56.0825,56.101,56.0273,56.0365,78987.0
2023-08-01 10:35:00,60.84,60.88,60.8,60.81,86864.0,56.0365,56.0733,55.9996,56.0089,86864.0
2023-08-01 10:40:00,60.82,60.87,60.78,60.8,55389.0,56.0181,56.0641,55.9812,55.9996,55389.0
2023-08-01 10:45:00,60.8,60.86,60.74,60.75,117394.0,55.9996,56.0549,55.9444,55.9536,117394.0
2023-08-01 10:50:00,60.75,60.77,60.69,60.75,38223.0,55.9536,55.972,55.8983,55.9536,38223.0
2023-08-01 10:55:00,60.75,60.87,60.75,60.84,47636.0,55.9536,56.0641,55.9536,56.0365,47636.0
2023-08-01 11:00:00,60.84,60.86,60.76,60.79,46887.0,56.0365,56.0549,55.9628,55.9904,46887.0
2023-08-01 11:05:00,60.79,60.82,60.77,60.8,35719.0,55.9904,56.0181,55.972,55.9996,35719.0
2023-08-01 11:10:00,60.82,60.84,60.74,60.75,22972.0,56.0181,56.0365,55.9444,55.9536,22972.0
2023-08-01 11:15:00,60.74,60.76,60.71,60.72,19379.0,55.9444,55.9628,55.9167,55.926,19379.0
2023-08-01 11:20:00,60.73,60.75,60.71,60.72,32081.0,55.9352,55.9536,55.9167,55.926,32081.0
2023-08-01 11:25:00,60.72,60.79,60.71,60.75,49492.0,55.926,55.9904,55.9167,55.9536,49492.0
2023-08-01 11:30:00,60.73,60.8,60.72,60.79,59349.0,55.9352,55.9996,55.926,55.9904,59349.0
2023-08-01 11:35:00,60.79,60.81,60.75,60.78,70193.0,55.9904,56.0089,55.9536,55.9812,70193.0
2023-08-01 11:40:00,60.78,60.81,60.7,60.71,44942.0,55.9812,56.0089,55.9075,55.9167,44942.0
2023-08-01 11:45:00,60.71,60.72,60.66,60.7,25103.0,55.9167,55.926,55.8707,55.9075,25103.0
2023-08-01 11:50:00,60.71,60.78,60.71,60.78,20053.0,55.9167,55.9812,55.9167,55.9812,20053.0
2023-08-01 11:55:00,60.79,60.82,60.76,60.82,28983.0,55.9904,56.0181,55.9628,56.0181,28983.0
2023-08-01 12:00:00,60.82,60.84,60.79,60.84,23622.0,56.0181,56.0365,55.9904,56.0365,23622.0
2023-08-01 12:05:00,60.84,60.86,60.8,60.84,18289.0,56.0365,56.0549,55.9996,56.0365,18289.0
2023-08-01 12:10:00,60.83,60.91,60.82,60.91,57378.0,56.0273,56.101,56.0181,56.101,57378.0
2023-08-01 12:15:00,60.92,60.94,60.89,60.9,21466.0,56.1102,56.1286,56.0825,56.0917,21466.0
2023-08-01 12:20:00,60.9,60.95,60.88,60.95,34187.0,56.0917,56.1378,56.0733,56.1378,34187.0
2023-08-01 12:25:00,60.95,60.96,60.9,60.91,107118.0,56.1378,56.147,56.0917,56.101,107118.0
2023-08-01 12:30:00,60.91,61.01,60.9,60.98,32779.0,56.101,56.1931,56.0917,56.1654,32779.0
2023-08-01 12:35:00,60.98,61.02,60.98,61.02,28100.0,56.1654,56.2023,56.1654,56.2023,28100.0
2023-08-01 12:40:00,61.02,61.07,61.02,61.06,20293.0,56.2023,56.2483,56.2023,56.2391,20293.0
2023-08-01 12:45:00,61.06,61.06,60.99,60.99,37328.0,56.2391,56.2391,56.1746,56.1746,37328.0
2023-08-01 12:50:00,60.99,61.0,60.96,60.98,17991.0,56.1746,56.1839,56.147,56.1654,17991.0
2023-08-01 12:55:00,60.98,61.0,60.96,60.97,28146.0,56.1654,56.1839,56.147,56.1562,28146.0
2023-08-01 13:00:00,60.97,61.0,60.94,60.95,19932.0,56.1562,56.1839,56.1286,56.1378,19932.0
2023-08-01 13:05:00,60.96,60.97,60.9,60.92,22118.0,56.147,56.1562,56.0917,56.1102,22118.0
2023-08-01 13:10:00,60.92,60.99,60.92,60.96,28405.0,56.1102,56.1746,56.1102,56.147,28405.0
2023-08-01 13:15:00,60.96,60.98,60.95,60.98,23591.0,56.147,56.1654,56.1378,56.1654,23591.0
2023-08-01 13:20:00,60.98,61.02,60.97,61.01,18546.0,56.1654,56.2023,56.1562,56.1931,18546.0
2023-08-01 13:25:00,61.01,61.06,60.99,61.03,25793.0,56.1931,56.2391,56.1746,56.2115,25793.0
2023-08-01 13:30:00,61.04,61.05,61.03,61.05,13580.0,56.2207,56.2299,56.2115,56.2299,13580.0
2023-08-01 13:35:00,61.05,61.1,61.04,61.08,32671.0,56.2299,56.276,56.2207,56.2575,32671.0
2023-08-01 13:40:00,61.08,61.08,61.04,61.05,15972.0,56.2575,56.2575,56.2207,56.2299,15972.0
2023-08-01 13:45:00,61.04,61.05,61.02,61.04,17389.0,56.2207,56.2299,56.2023,56.2207,17389.0
2023-08-01 13:50:00,61.03,61.06,61.03,61.05,12965.0,56.2115,56.2391,56.2115,56.2299,12965.0
2023-08-01 13:55:00,61.05,61.05,61.02,61.05,21150.0,56.2299,56.2299,56.2023,56.2299,21150.0
2023-08-01 14:00:00,61.05,61.07,61.02,61.03,10799.0,56.2299,56.2483,56.2023,56.2115,10799.0
2023-08-01 14:05:00,61.02,61.03,61.0,61.03,12461.0,56.2023,56.2115,56.1839,56.2115,12461.0
2023-08-01 14:10:00,61.03,61.07,61.02,61.07,14346.0,56.2115,56.2483,56.2023,56.2483,14346.0
2023-08-01 14:15:00,61.07,61.1,61.05,61.09,12845.0,56.2483,56.276,56.2299,56.2667,12845.0
2023-08-01 14:20:00,61.08,61.09,61.03,61.04,20250.0,56.2575,56.2667,56.2115,56.2207,20250.0
2023-08-01 14:25:00,61.05,61.05,61.01,61.03,25833.0,56.2299,56.2299,56.1931,56.2115,25833.0
2023-08-01 14:30:00,61.03,61.05,61.0,61.01,23787.0,56.2115,56.2299,56.1839,56.1931,23787.0
2023-08-01 14:35:00,61.01,61.03,61.0,61.02,16360.0,56.1931,56.2115,56.1839,56.2023,16360.0
2023-08-01 14:40:00,61.03,61.05,61.02,61.04,40632.0,56.2115,56.2299,56.2023,56.2207,40632.0
2023-08-01 14:45:00,61.04,61.04,61.01,61.03,12223.0,56.2207,56.2207,56.1931,56.2115,12223.0
2023-08-01 14:50:00,61.03,61.07,61.03,61.04,30486.0,56.2115,56.2483,56.2115,56.2207,30486.0
2023-08-01 14:55:00,61.04,61.08,61.04,61.05,45126.0,56.2207,56.2575,56.2207,56.2299,45126.0
2023-08-01 15:00:00,61.04,61.11,61.04,61.11,31515.0,56.2207,56.2852,56.2207,56.2852,31515.0
2023-08-01 15:05:00,61.11,61.11,61.08,61.1,27057.0,56.2852,56.2852,56.2575,56.276,27057.0
2023-08-01 15:10:00,61.1,61.12,61.09,61.11,13922.0,56.276,56.2944,56.2667,56.2852,13922.0
2023-08-01 15:15:00,61.1,61.11,61.07,61.08,21043.0,56.276,56.2852,56.2483,56.2575,21043.0
2023-08-01 15:20:00,61.08,61.1,61.07,61.08,27831.0,56.2575,56.276,56.2483,56.2575,27831.0
2023-08-01 15:25:00,61.08,61.09,61.06,61.08,31549.0,56.2575,56.2667,56.2391,56.2575,31549.0
2023-08-01 15:30:00,61.09,61.1,61.07,61.08,28980.0,56.2667,56.276,56.2483,56.2575,28980.0
2023-08-01 15:35:00,61.07,61.08,61.0,61.01,30538.0,56.2483,56.2575,56.1839,56.1931,30538.0
2023-08-01 15:40:00,61.01,61.02,61.0,61.02,35104.0,56.1931,56.2023,56.1839,56.2023,35104.0
2023-08-01 15:45:00,61.01,61.05,61.0,61.01,57409.0,56.1931,56.2299,56.1839,56.1931,57409.0
2023-08-01 15:50:00,61.01,61.07,61.01,61.05,100352.0,56.1931,56.2483,56.1931,56.2299,100352.0
2023-08-01 15:55:00,61.06,61.06,61.01,61.03,229448.0,56.2391,56.2391,56.1931,56.2115,229448.0
2023-08-02 09:30:00,60.36,60.39,60.13,60.23,144333.0,55.5944,55.622,55.3825,55.4746,144333.0
2023-08-02 09:35:00,60.25,60.38,60.15,60.38,71402.0,55.4931,55.6128,55.401,55.6128,71402.0
2023-08-02 09:40:00,60.38,60.42,60.29,60.37,68463.0,55.6128,55.6496,55.5299,55.6036,68463.0
2023-08-02 09:45:00,60.37,60.43,60.31,60.39,58832.0,55.6036,55.6589,55.5483,55.622,58832.0
2023-08-02 09:50:00,60.39,60.43,60.33,60.36,54715.0,55.622,55.6589,55.5668,55.5944,54715.0
2023-08-02 09:55:00,60.35,60.35,60.22,60.27,75771.0,55.5852,55.5852,55.4654,55.5115,75771.0
2023-08-02 10:00:00,60.28,60.33,60.26,60.29,97054.0,55.5207,55.5668,55.5023,55.5299,97054.0
2023-08-02 10:05:00,60.29,60.3,60.15,60.16,75755.0,55.5299,55.5391,55.401,55.4102,75755.0
2023-08-02 10:10:00,60.16,60.17,60.03,60.04,81722.0,55.4102,55.4194,55.2904,55.2996,81722.0
2023-08-02 10:15:00,60.03,60.03,59.95,59.98,124819.0,55.2904,55.2904,55.2168,55.2444,124819.0
2023-08-02 10:20:00,59.99,60.04,59.94,60.02,82025.0,55.2536,55.2996,55.2075,55.2812,82025.0
2023-08-02 10:25:00,60.02,60.1,60.01,60.03,85680.0,55.2812,55.3549,55.272,55.2904,85680.0
2023-08-02 10:30:00,60.03,60.23,60.03,60.1,139502.0,55.2904,55.4746,55.2904,55.3549,139502.0
2023-08-02 10:35:00,60.09,60.1,59.97,59.99,74483.0,55.3457,55.3549,55.2352,55.2536,74483.0
2023-08-02 10:40:00,59.98,60.04,59.82,59.84,83089.0,55.2444,55.2996,55.097,55.1154,83089.0
2023-08-02 10:45:00,59.83,59.92,59.78,59.78,112786.0,55.1062,55.1891,55.0602,55.0602,112786.0
2023-08-02 10:50:00,59.79,59.79,59.64,59.65,70929.0,55.0694,55.0694,54.9312,54.9404,70929.0
2023-08-02 10:55:00,59.66,59.67,59.5,59.52,82884.0,54.9496,54.9589,54.8023,54.8207,82884.0
2023-08-02 11:00:00,59.51,59.62,59.51,59.62,29021.0,54.8115,54.9128,54.8115,54.9128,29021.0
2023-08-02 11:05:00,59.63,59.63,59.56,59.59,79553.0,54.922,54.922,54.8575,54.8852,79553.0
2023-08-02 11:10:00,59.6,59.64,59.57,59.62,48796.0,54.8944,54.9312,54.8668,54.9128,48796.0
2023-08-02 11:15:00,59.6,59.61,59.52,59.54,68252.0,54.8944,54.9036,54.8207,54.8391,68252.0
2023-08-02 11:20:00,59.54,59.68,59.53,59.67,27606.0,54.8391,54.9681,54.8299,54.9589,27606.0
2023-08-02 11:25:00,59.67,59.72,59.64,59.65,104526.0,54.9589,55.0049,54.9312,54.9404,104526.0
2023-08-02 11:30:00,59.64,59.77,59.63,59.76,59955.0,54.9312,55.051,54.922,55.0418,59955.0
2023-08-02 11:35:00,59.76,59.83,59.74,59.78,83965.0,55.0418,55.1062,55.0233,55.0602,83965.0
2023-08-02 11:40:00,59.79,59.82,59.77,59.79,29539.0,55.0694,55.097,55.051,55.0694,29539.0
2023-08-02 11:45:00,59.8,59.81,59.69,59.71,22562.0,55.0786,55.0878,54.9773,54.9957,22562.0
2023-08-02 11:50:00,59.71,59.71,59.65,59.67,18815.0,54.9957,54.9957,54.9404,54.9589,18815.0
2023-08-02 11:55:00,59.66,59.68,59.64,59.64,11099.0,54.9496,54.9681,54.9312,54.9312,11099.0
2023-08-02 12:00:00,59.65,59.69,59.63,59.67,14626.0,54.9404,54.9773,54.922,54.9589,14626.0
2023-08-02 12:05:00,59.67,59.67,59.61,59.67,12442.0,54.9589,54.9589,54.9036,54.9589,12442.0
2023-08-02 12:10:00,59.67,59.67,59.59,59.62,26454.0,54.9589,54.9589,54.8852,54.9128,26454.0
2023-08-02 12:15:00,59.62,59.65,59.6,59.65,28463.0,54.9128,54.9404,54.8944,54.9404,28463.0
2023-08-02 12:20:00,59.66,59.67,59.62,59.66,24332.0,54.9496,54.9589,54.9128,54.9496,24332.0
2023-08-02 12:25:00,59.66,59.72,59.64,59.65,25648.0,54.9496,55.0049,54.9312,54.9404,25648.0
2023-08-02 12:30:00,59.66,59.67,59.61,59.64,38049.0,54.9496,54.9589,54.9036,54.9312,38049.0
2023-08-02 12:35:00,59.64,59.74,59.63,59.74,21231.0,54.9312,55.0233,54.922,55.0233,21231.0
2023-08-02 12:40:00,59.73,59.75,59.69,59.75,12300.0,55.0141,55.0325,54.9773,55.0325,12300.0
2023-08-02 12:45:00,59.75,59.78,59.73,59.73,17960.0,55.0325,55.0602,55.0141,55.0141,17960.0
2023-08-02 12:50:00,59.73,59.73,59.66,59.68,11518.0,55.0141,55.0141,54.9496,54.9681,11518.0
2023-08-02 12:55:00,59.68,59.73,59.67,59.73,10278.0,54.9681,55.0141,54.9589,55.0141,10278.0
2023-08-02 13:00:00,59.73,59.78,59.72,59.77,47489.0,55.0141,55.0602,55.0049,55.051,47489.0
2023-08-02 13:05:00,59.77,59.78,59.73,59.74,12907.0,55.051,55.0602,55.0141,55.0233,12907.0
2023-08-02 13:10:00,59.75,59.77,59.74,59.76,20201.0,55.0325,55.051,55.0233,55.0418,20201.0
2023-08-02 13:15:00,59.77,59.81,59.77,59.81,17446.0,55.051,55.0878,55.051,55.0878,17446.0
2023-08-02 13:20:00,59.82,59.84,59.8,59.82,16366.0,55.097,55.1154,55.0786,55.097,16366.0
2023-08-02 13:25:00,59.82,59.85,59.81,59.85,12474.0,55.097,55.1246,55.0878,55.1246,12474.0
2023-08-02 13:30:00,59.85,59.91,59.85,59.87,57494.0,55.1246,55.1799,55.1246,55.1431,57494.0
2023-08-02 13:35:00,59.87,59.92,59.87,59.9,17875.0,55.1431,55.1891,55.1431,55.1707,17875.0
2023-08-02 13:40:00,59.9,59.91,59.84,59.85,10307.0,55.1707,55.1799,55.1154,55.1246,10307.0
2023-08-02 13:45:00,59.84,59.87,59.84,59.87,17649.0,55.1154,55.1431,55.1154,55.1431,17649.0
2023-08-02 13:50:00,59.88,59.89,59.85,59.87,17847.0,55.1523,55.1615,55.1246,55.1431,17847.0
2023-08-02 13:55:00,59.87,59.89,59.82,59.84,38627.0,55.1431,55.1615,55.097,55.1154,38627.0
2023-08-02 14:00:00,59.85,59.9,59.84,59.9,17311.0,55.1246,55.1707,55.1154,55.1707,17311.0
2023-08-02 14:05:00,59.9,59.93,59.87,59.92,21340.0,55.1707,55.1983,55.1431,55.1891,21340.0
2023-08-02 14:10:00,59.92,59.93,59.87,59.9,19084.0,55.1891,55.1983,55.1431,55.1707,19084.0
2023-08-02 14:15:00,59.9,59.91,59.86,59.88,16565.0,55.1707,55.1799,55.1339,55.1523,16565.0
2023-08-02 14:20:00,59.89,59.9,59.86,59.87,15343.0,55.1615,55.1707,55.1339,55.1431,15343.0
2023-08-02 14:25:00,59.87,59.87,59.81,59.84,34199.0,55.1431,55.1431,55.0878,55.1154,34199.0
2023-08-02 14:30:00,59.84,59.87,59.82,59.87,18454.0,55.1154,55.1431,55.097,55.1431,18454.0
2023-08-02 14:35:00,59.86,59.87,59.84,59.87,26229.0,55.1339,55.1431,55.1154,55.1431,26229.0
2023-08-02 14:40:00,59.87,59.87,59.77,59.78,34395.0,55.1431,55.1431,55.051,55.0602,34395.0
2023-08-02 14:45:00,59.77,59.92,59.77,59.91,91863.0,55.051,55.1891,55.051,55.1799,91863.0
2023-08-02 14:50:00,59.93,60.0,59.89,59.99,110055.0,55.1983,55.2628,55.1615,55.2536,110055.0
2023-08-02 14:55:00,59.99,60.03,59.96,59.98,72303.0,55.2536,55.2904,55.226,55.2444,72303.0
2023-08-02 15:00:00,59.98,59.99,59.93,59.95,25187.0,55.2444,55.2536,55.1983,55.2168,25187.0
2023-08-02 15:05:00,59.95,59.95,59.91,59.95,32894.0,55.2168,55.2168,55.1799,55.2168,32894.0
2023-08-02 15:10:00,59.95,59.95,59.9,59.93,25963.0,55.2168,55.2168,55.1707,55.1983,25963.0
2023-08-02 15:15:00,59.93,59.99,59.92,59.98,95205.0,55.1983,55.2536,55.1891,55.2444,95205.0
2023-08-02 15:20:00,59.98,60.03,59.95,59.97,57236.0,55.2444,55.2904,55.2168,55.2352,57236.0
2023-08-02 15:25:00,59.96,59.97,59.88,59.89,40018.0,55.226,55.2352,55.1523,55.1615,40018.0
2023-08-02 15:30:00,59.89,59.9,59.82,59.85,76537.0,55.1615,55.1707,55.097,55.1246,76537.0
2023-08-02 15:35:00,59.85,59.87,59.82,59.85,50765.0,55.1246,55.1431,55.097,55.1246,50765.0
2023-08-02 15:40:00,59.85,59.86,59.79,59.84,83156.0,55.1246,55.1339,55.0694,55.1154,83156.0
2023-08-02 15:45:00,59.84,59.9,59.83,59.9,94021.0,55.1154,55.1707,55.1062,55.1707,94021.0
2023-08-02 15:50:00,59.89,59.92,59.87,59.89,222689.0,55.1615,55.1891,55.1431,55.1615,222689.0
2023-08-02 15:55:00,59.89,59.93,59.86,59.92,388431.0,55.1615,55.1983,55.1339,55.1891,388431.0
2023-08-03 09:30:00,59.81,59.91,59.66,59.78,115146.0,55.0878,55.1799,54.9496,55.0602,115146.0
2023-08-03 09:35:00,59.77,59.94,59.71,59.71,39960.0,55.051,55.2075,54.9957,54.9957,39960.0
2023-08-03 09:40:00,59.73,59.74,59.58,59.65,38462.0,55.0141,55.0233,54.876,54.9404,38462.0
2023-08-03 09:45:00,59.65,59.76,59.61,59.72,68026.0,54.9404,55.0418,54.9036,55.0049,68026.0
2023-08-03 09:50:00,59.71,59.81,59.68,59.8,75067.0,54.9957,55.0878,54.9681,55.0786,75067.0
2023-08-03 09:55:00,59.81,59.87,59.78,59.84,77492.0,55.0878,55.1431,55.0602,55.1154,77492.0
2023-08-03 10:00:00,59.84,59.92,59.81,59.89,61560.0,55.1154,55.1891,55.0878,55.1615,61560.0
2023-08-03 10:05:00,59.89,60.01,59.85,59.99,64619.0,55.1615,55.272,55.1246,55.2536,64619.0
2023-08-03 10:10:00,59.99,60.01,59.85,59.86,45837.0,55.2536,55.272,55.1246,55.1339,45837.0
2023-08-03 10:15:00,59.86,59.91,59.82,59.91,70503.0,55.1339,55.1799,55.097,55.1799,70503.0
2023-08-03 10:20:00,59.92,59.99,59.91,59.98,49181.0,55.1891,55.2536,55.1799,55.2444,49181.0
2023-08-03 10:25:00,59.98,60.0,59.92,59.95,46680.0,55.2444,55.2628,55.1891,55.2168,46680.0
2023-08-03 10:30:00,59.94,59.97,59.91,59.96,67286.0,55.2075,55.2352,55.1799,55.226,67286.0
2023-08-03 10:35:00,59.96,60.03,59.95,60.02,37127.0,55.226,55.2904,55.2168,55.2812,37127.0
2023-08-03 10:40:00,60.02,60.15,60.0,60.15,65391.0,55.2812,55.401,55.2628,55.401,65391.0
2023-08-03 10:45:00,60.15,60.15,60.04,60.12,65725.0,55.401,55.401,55.2996,55.3733,65725.0
2023-08-03 10:50:00,60.11,60.14,60.06,60.08,65969.0,55.3641,55.3918,55.3181,55.3365,65969.0
2023-08-03 10:55:00,60.07,60.08,60.0,60.08,32798.0,55.3273,55.3365,55.2628,55.3365,32798.0
2023-08-03 11:00:00,60.07,60.15,60.05,60.1,35815.0,55.3273,55.401,55.3089,55.3549,35815.0
2023-08-03 11:05:00,60.1,60.22,60.08,60.19,73959.0,55.3549,55.4654,55.3365,55.4378,73959.0
2023-08-03 11:10:00,60.2,60.24,60.19,60.22,73622.0,55.447,55.4839,55.4378,55.4654,73622.0
2023-08-03 11:15:00,60.22,60.31,60.2,60.26,59600.0,55.4654,55.5483,55.447,55.5023,59600.0
2023-08-03 11:20:00,60.26,60.27,60.18,60.22,50415.0,55.5023,55.5115,55.4286,55.4654,50415.0
2023-08-03 11:25:00,60.23,60.31,60.23,60.23,59432.0,55.4746,55.5483,55.4746,55.4746,59432.0
2023-08-03 11:30:00,60.23,60.3,60.22,60.3,48743.0,55.4746,55.5391,55.4654,55.5391,48743.0
2023-08-03 11:35:00,60.3,60.35,60.3,60.34,25349.0,55.5391,55.5852,55.5391,55.576,25349.0
2023-08-03 11:40:00,60.33,60.41,60.33,60.36,48819.0,55.5668,55.6404,55.5668,55.5944,48819.0
2023-08-03 11:45:00,60.35,60.42,60.35,60.42,20190.0,55.5852,55.6496,55.5852,55.6496,20190.0
2023-08-03 11:50:00,60.41,60.44,60.38,60.42,15471.0,55.6404,55.6681,55.6128,55.6496,15471.0
2023-08-03 11:55:00,60.43,60.46,60.4,60.46,16906.0,55.6589,55.6865,55.6312,55.6865,16906.0
2023-08-03 12:00:00,60.46,60.49,60.39,60.41,52057.0,55.6865,55.7141,55.622,55.6404,52057.0
2023-08-03 12:05:00,60.41,60.43,60.4,60.42,14301.0,55.6404,55.6589,55.6312,55.6496,14301.0
2023-08-03 12:10:00,60.43,60.5,60.42,60.48,9472.0,55.6589,55.7233,55.6496,55.7049,9472.0
2023-08-03 12:15:00,60.49,60.52,60.48,60.51,25786.0,55.7141,55.7417,55.7049,55.7325,25786.0
2023-08-03 12:20:00,60.51,60.55,60.47,60.5,21564.0,55.7325,55.7694,55.6957,55.7233,21564.0
2023-08-03 12:25:00,60.5,60.53,60.46,60.53,22709.0,55.7233,55.751,55.6865,55.751,22709.0
2023-08-03 12:30:00,60.53,60.58,60.51,60.54,23234.0,55.751,55.797,55.7325,55.7602,23234.0
2023-08-03 12:35:00,60.53,60.57,60.51,60.52,33628.0,55.751,55.7878,55.7325,55.7417,33628.0
2023-08-03 12:40:00,60.51,60.59,60.48,60.59,29086.0,55.7325,55.8062,55.7049,55.8062,29086.0
2023-08-03 12:45:00,60.58,60.62,60.58,60.61,20006.0,55.797,55.8339,55.797,55.8246,20006.0
2023-08-03 12:50:00,60.61,60.62,60.58,60.58,9658.0,55.8246,55.8339,55.797,55.797,9658.0
2023-08-03 12:55:00,60.59,60.6,60.58,60.6,21016.0,55.8062,55.8154,55.797,55.8154,21016.0
2023-08-03 13:00:00,60.6,60.63,60.59,60.61,16036.0,55.8154,55.8431,55.8062,55.8246,16036.0
2023-08-03 13:05:00,60.6,60.61,60.58,60.59,18026.0,55.8154,55.8246,55.797,55.8062,18026.0
2023-08-03 13:10:00,60.59,60.62,60.59,60.6,7264.0,55.8062,55.8339,55.8062,55.8154,7264.0
2023-08-03 13:15:00,60.59,60.69,60.59,60.67,74315.0,55.8062,55.8983,55.8062,55.8799,74315.0
2023-08-03 13:20:00,60.67,60.72,60.66,60.72,18238.0,55.8799,55.926,55.8707,55.926,18238.0
2023-08-03 13:25:00,60.72,60.73,60.68,60.69,40186.0,55.926,55.9352,55.8891,55.8983,40186.0
2023-08-03 13:30:00,60.69,60.71,60.66,60.67,17231.0,55.8983,55.9167,55.8707,55.8799,17231.0
2023-08-03 13:35:00,60.66,60.71,60.65,60.7,29101.0,55.8707,55.9167,55.8615,55.9075,29101.0
2023-08-03 13:40:00,60.71,60.71,60.65,60.67,16293.0,55.9167,55.9167,55.8615,55.8799,16293.0
2023-08-03 13:45:00,60.67,60.71,60.66,60.71,27805.0,55.8799,55.9167,55.8707,55.9167,27805.0
2023-08-03 13:50:00,60.71,60.71,60.66,60.68,17713.0,55.9167,55.9167,55.8707,55.8891,17713.0
2023-08-03 13:55:00,60.68,60.69,60.59,60.62,80172.0,55.8891,55.8983,55.8062,55.8339,80172.0
2023-08-03 14:00:00,60.62,60.63,60.6,60.61,22740.0,55.8339,55.8431,55.8154,55.8246,22740.0
2023-08-03 14:05:00,60.61,60.64,60.59,60.61,15459.0,55.8246,55.8523,55.8062,55.8246,15459.0
2023-08-03 14:10:00,60.61,60.61,60.59,60.61,14301.0,55.8246,55.8246,55.8062,55.8246,14301.0
2023-08-03 14:15:00,60.61,60.65,60.59,60.65,20052.0,55.8246,55.8615,55.8062,55.8615,20052.0
2023-08-03 14:20:00,60.65,60.65,60.62,60.65,16889.0,55.8615,55.8615,55.8339,55.8615,16889.0
2023-08-03 14:25:00,60.65,60.66,60.62,60.64,16434.0,55.8615,55.8707,55.8339,55.8523,16434.0
2023-08-03 14:30:00,60.64,60.64,60.61,60.63,23306.0,55.8523,55.8523,55.8246,55.8431,23306.0
2023-08-03 14:35:00,60.62,60.63,60.58,60.59,20934.0,55.8339,55.8431,55.797,55.8062,20934.0
2023-08-03 14:40:00,60.6,60.63,60.59,60.63,14975.0,55.8154,55.8431,55.8062,55.8431,14975.0
2023-08-03 14:45:00,60.63,60.65,60.62,60.63,22415.0,55.8431,55.8615,55.8339,55.8431,22415.0
2023-08-03 14:50:00,60.64,60.64,60.62,60.64,21094.0,55.8523,55.8523,55.8339,55.8523,21094.0
2023-08-03 14:55:00,60.64,60.64,60.6,60.62,22994.0,55.8523,55.8523,55.8154,55.8339,22994.0
2023-08-03 15:00:00,60.62,60.65,60.6,60.65,21646.0,55.8339,55.8615,55.8154,55.8615,21646.0
2023-08-03 15:05:00,60.65,60.66,60.61,60.62,22874.0,55.8615,55.8707,55.8246,55.8339,22874.0
2023-08-03 15:10:00,60.62,60.62,60.56,60.58,37942.0,55.8339,55.8339,55.7786,55.797,37942.0
2023-08-03 15:15:00,60.58,60.59,60.56,60.58,29959.0,55.797,55.8062,55.7786,55.797,29959.0
2023-08-03 15:20:00,60.57,60.62,60.56,60.61,38868.0,55.7878,55.8339,55.7786,55.8246,38868.0
2023-08-03 15:25:00,60.61,60.62,60.58,60.6,37429.0,55.8246,55.8339,55.797,55.8154,37429.0
2023-08-03 15:30:00,60.6,60.63,60.59,60.61,55430.0,55.8154,55.8431,55.8062,55.8246,55430.0
2023-08-03 15:35:00,60.61,60.63,60.59,60.62,35654.0,55.8246,55.8431,55.8062,55.8339,35654.0
2023-08-03 15:40:00,60.62,60.65,60.61,60.62,43562.0,55.8339,55.8615,55.8246,55.8339,43562.0
2023-08-03 15:45:00,60.62,60.62,60.59,60.59,80144.0,55.8339,55.8339,55.8062,55.8062,80144.0
2023-08-03 15:50:00,60.59,60.63,60.57,60.61,107798.0,55.8062,55.8431,55.7878,55.8246,107798.0
2023-08-03 15:55:00,60.61,60.63,60.58,60.59,195580.0,55.8246,55.8431,55.797,55.8062,195580.0
2023-08-04 09:30:00,61.2,61.38,61.18,61.29,146369.0,56.3681,56.5339,56.3496,56.451,146369.0
2023-08-04 09:35:00,61.28,61.33,61.14,61.23,30352.0,56.4417,56.4878,56.3128,56.3957,30352.0
2023-08-04 09:40:00,61.27,61.45,61.2,61.44,68912.0,56.4325,56.5983,56.3681,56.5891,68912.0
2023-08-04 09:45:00,61.44,61.57,61.43,61.55,46749.0,56.5891,56.7088,56.5799,56.6904,46749.0
2023-08-04 09:50:00,61.54,61.56,61.37,61.39,51668.0,56.6812,56.6996,56.5246,56.5431,51668.0
2023-08-04 09:55:00,61.38,61.38,61.26,61.32,66604.0,56.5339,56.5339,56.4233,56.4786,66604.0
2023-08-04 10:00:00,61.3,61.35,61.24,61.32,83950.0,56.4602,56.5062,56.4049,56.4786,83950.0
2023-08-04 10:05:00,61.33,61.33,61.21,61.23,106129.0,56.4878,56.4878,56.3773,56.3957,106129.0
2023-08-04 10:10:00,61.23,61.44,61.22,61.4,73756.0,56.3957,56.5891,56.3865,56.5523,73756.0
2023-08-04 10:15:00,61.4,61.61,61.4,61.61,39590.0,56.5523,56.7457,56.5523,56.7457,39590.0
2023-08-04 10:20:00,61.61,61.62,61.53,61.61,46882.0,56.7457,56.7549,56.672,56.7457,46882.0
2023-08-04 10:25:00,61.62,61.62,61.55,61.61,41664.0,56.7549,56.7549,56.6904,56.7457,41664.0
2023-08-04 10:30:00,61.6,61.69,61.59,61.66,89154.0,56.7365,56.8194,56.7273,56.7917,89154.0
2023-08-04 10:35:00,61.68,61.7,61.66,61.67,37312.0,56.8102,56.8286,56.7917,56.801,37312.0
2023-08-04 10:40:00,61.68,61.7,61.64,61.69,50839.0,56.8102,56.8286,56.7733,56.8194,50839.0
2023-08-04 10:45:00,61.69,61.69,61.59,61.63,41850.0,56.8194,56.8194,56.7273,56.7641,41850.0
2023-08-04 10:50:00,61.63,61.68,61.61,61.67,29248.0,56.7641,56.8102,56.7457,56.801,29248.0
2023-08-04 10:55:00,61.65,61.69,61.64,61.68,25289.0,56.7825,56.8194,56.7733,56.8102,25289.0
2023-08-04 11:00:00,61.68,61.68,61.58,61.62,60524.0,56.8102,56.8102,56.7181,56.7549,60524.0
2023-08-04 11:05:00,61.62,61.67,61.61,61.63,32712.0,56.7549,56.801,56.7457,56.7641,32712.0
2023-08-04 11:10:00,61.64,61.81,61.63,61.8,64364.0,56.7733,56.9299,56.7641,56.9207,64364.0
2023-08-04 11:15:00,61.8,61.81,61.76,61.79,59291.0,56.9207,56.9299,56.8838,56.9115,59291.0
2023-08-04 11:20:00,61.79,61.83,61.78,61.79,45085.0,56.9115,56.9483,56.9023,56.9115,45085.0
2023-08-04 11:25:00,61.79,61.83,61.78,61.81,38720.0,56.9115,56.9483,56.9023,56.9299,38720.0
2023-08-04 11:30:00,61.81,61.84,61.79,61.82,44454.0,56.9299,56.9575,56.9115,56.9391,44454.0
2023-08-04 11:35:00,61.83,61.85,61.79,61.85,33812.0,56.9483,56.9667,56.9115,56.9667,33812.0
2023-08-04 11:40:00,61.85,61.87,61.82,61.87,30490.0,56.9667,56.9852,56.9391,56.9852,30490.0
2023-08-04 11:45:00,61.87,61.88,61.82,61.84,18571.0,56.9852,56.9944,56.9391,56.9575,18571.0
2023-08-04 11:50:00,61.84,61.88,61.83,61.88,14699.0,56.9575,56.9944,56.9483,56.9944,14699.0
2023-08-04 11:55:00,61.88,61.88,61.83,61.84,13933.0,56.9944,56.9944,56.9483,56.9575,13933.0
2023-08-04 12:00:00,61.85,61.95,61.85,61.95,22032.0,56.9667,57.0588,56.9667,57.0588,22032.0
2023-08-04 12:05:00,61.95,61.99,61.9,61.9,39361.0,57.0588,57.0957,57.0128,57.0128,39361.0
2023-08-04 12:10:00,61.88,61.89,61.84,61.86,15112.0,56.9944,57.0036,56.9575,56.976,15112.0
2023-08-04 12:15:00,61.86,61.89,61.85,61.87,20615.0,56.976,57.0036,56.9667,56.9852,20615.0
2023-08-04 12:20:00,61.86,61.87,61.82,61.87,27846.0,56.976,56.9852,56.9391,56.9852,27846.0
2023-08-04 12:25:00,61.88,61.93,61.88,61.91,11055.0,56.9944,57.0404,56.9944,57.022,11055.0
2023-08-04 12:30:00,61.92,61.92,61.86,61.88,10451.0,57.0312,57.0312,56.976,56.9944,10451.0
2023-08-04 12:35:00,61.87,61.91,61.87,61.9,33413.0,56.9852,57.022,56.9852,57.0128,33413.0
2023-08-04 12:40:00,61.9,61.94,61.88,61.94,10044.0,57.0128,57.0496,56.9944,57.0496,10044.0
2023-08-04 12:45:00,61.93,61.93,61.89,61.92,22790.0,57.0404,57.0404,57.0036,57.0312,22790.0
2023-08-04 12:50:00,61.92,61.94,61.91,61.94,19859.0,57.0312,57.0496,57.022,57.0496,19859.0
2023-08-04 12:55:00,61.94,61.96,61.92,61.93,11653.0,57.0496,57.0681,57.0312,57.0404,11653.0
2023-08-04 13:00:00,61.92,61.92,61.88,61.89,28268.0,57.0312,57.0312,56.9944,57.0036,28268.0
2023-08-04 13:05:00,61.87,61.88,61.85,61.85,17690.0,56.9852,56.9944,56.9667,56.9667,17690.0
2023-08-04 13:10:00,61.84,61.88,61.82,61.87,7816.0,56.9575,56.9944,56.9391,56.9852,7816.0
2023-08-04 13:15:00,61.87,61.87,61.84,61.85,9018.0,56.9852,56.9852,56.9575,56.9667,9018.0
2023-08-04 13:20:00,61.85,61.88,61.84,61.87,10806.0,56.9667,56.9944,56.9575,56.9852,10806.0
2023-08-04 13:25:00,61.87,61.88,61.79,61.81,16208.0,56.9852,56.9944,56.9115,56.9299,16208.0
2023-08-04 13:30:00,61.8,61.82,61.79,61.82,13791.0,56.9207,56.9391,56.9115,56.9391,13791.0
2023-08-04 13:35:00,61.81,61.83,61.79,61.81,13755.0,56.9299,56.9483,56.9115,56.9299,13755.0
2023-08-04 13:40:00,61.8,61.81,61.72,61.76,52690.0,56.9207,56.9299,56.847,56.8838,52690.0
2023-08-04 13:45:00,61.76,61.84,61.74,61.82,29331.0,56.8838,56.9575,56.8654,56.9391,29331.0
2023-08-04 13:50:00,61.82,61.82,61.74,61.75,27282.0,56.9391,56.9391,56.8654,56.8746,27282.0
2023-08-04 13:55:00,61.74,61.75,61.63,61.65,87249.0,56.8654,56.8746,56.7641,56.7825,87249.0
2023-08-04 14:00:00,61.66,61.66,61.56,61.57,38858.0,56.7917,56.7917,56.6996,56.7088,38858.0
2023-08-04 14:05:00,61.56,61.57,61.53,61.55,37459.0,56.6996,56.7088,56.672,56.6904,37459.0
2023-08-04 14:10:00,61.55,61.62,61.51,61.6,19341.0,56.6904,56.7549,56.6536,56.7365,19341.0
2023-08-04 14:15:00,61.6,61.6,61.47,61.49,36337.0,56.7365,56.7365,56.6167,56.6352,36337.0
2023-08-04 14:20:00,61.48,61.48,61.38,61.39,50553.0,56.626,56.626,56.5339,56.5431,50553.0
2023-08-04 14:25:00,61.37,61.49,61.34,61.41,30798.0,56.5246,56.6352,56.497,56.5615,30798.0
2023-08-04 14:30:00,61.4,61.42,61.35,61.38,21329.0,56.5523,56.5707,56.5062,56.5339,21329.0
2023-08-04 14:35:00,61.37,61.37,61.31,61.31,15824.0,56.5246,56.5246,56.4694,56.4694,15824.0
2023-08-04 14:40:00,61.31,61.4,61.3,61.32,55733.0,56.4694,56.5523,56.4602,56.4786,55733.0
2023-08-04 14:45:00,61.33,61.33,61.29,61.3,17591.0,56.4878,56.4878,56.451,56.4602,17591.0
2023-08-04 14:50:00,61.3,61.35,61.25,61.26,28604.0,56.4602,56.5062,56.4141,56.4233,28604.0
2023-08-04 14:55:00,61.25,61.29,61.21,61.27,44240.0,56.4141,56.451,56.3773,56.4325,44240.0
2023-08-04 15:00:00,61.25,61.3,61.24,61.25,28877.0,56.4141,56.4602,56.4049,56.4141,28877.0
2023-08-04 15:05:00,61.25,61.26,61.19,61.2,23924.0,56.4141,56.4233,56.3589,56.3681,23924.0
2023-08-04 15:10:00,61.21,61.27,61.2,61.23,20853.0,56.3773,56.4325,56.3681,56.3957,20853.0
2023-08-04 15:15:00,61.24,61.3,61.24,61.26,21822.0,56.4049,56.4602,56.4049,56.4233,21822.0
2023-08-04 15:20:00,61.26,61.28,61.23,61.24,25212.0,56.4233,56.4417,56.3957,56.4049,25212.0
2023-08-04 15:25:00,61.24,61.25,61.22,61.23,25814.0,56.4049,56.4141,56.3865,56.3957,25814.0
2023-08-04 15:30:00,61.24,61.26,61.2,61.21,53196.0,56.4049,56.4233,56.3681,56.3773,53196.0
2023-08-04 15:35:00,61.21,61.22,61.12,61.14,73318.0,56.3773,56.3865,56.2944,56.3128,73318.0
2023-08-04 15:40:00,61.14,61.15,61.1,61.13,40206.0,56.3128,56.322,56.276,56.3036,40206.0
2023-08-04 15:45:00,61.13,61.2,61.13,61.18,78338.0,56.3036,56.3681,56.3036,56.3496,78338.0
2023-08-04 15:50:00,61.18,61.21,61.13,61.13,96807.0,56.3496,56.3773,56.3036,56.3036,96807.0
2023-08-04 15:55:00,61.13,61.16,61.09,61.16,204999.0,56.3036,56.3312,56.2667,56.3312,204999.0
2023-08-07 09:30:00,61.55,61.63,61.47,61.6,105035.0,56.6904,56.7641,56.6167,56.7365,105035.0
2023-08-07 09:35:00,61.6,61.63,61.46,61.56,45479.0,56.7365,56.7641,56.6075,56.6996,45479.0
2023-08-07 09:40:00,61.58,61.62,61.37,61.37,51371.0,56.7181,56.7549,56.5246,56.5246,51371.0
2023-08-07 09:45:00,61.38,61.41,61.33,61.34,48306.0,56.5339,56.5615,56.4878,56.497,48306.0
2023-08-07 09:50:00,61.34,61.37,61.24,61.26,30858.0,56.497,56.5246,56.4049,56.4233,30858.0
2023-08-07 09:55:00,61.25,61.32,61.24,61.28,55260.0,56.4141,56.4786,56.4049,56.4417,55260.0
2023-08-07 10:00:00,61.29,61.31,61.21,61.29,55921.0,56.451,56.4694,56.3773,56.451,55921.0
2023-08-07 10:05:00,61.29,61.4,61.25,61.32,67705.0,56.451,56.5523,56.4141,56.4786,67705.0
2023-08-07 10:10:00,61.32,61.38,61.29,61.33,43749.0,56.4786,56.5339,56.451,56.4878,43749.0
2023-08-07 10:15:00,61.33,61.36,61.3,61.36,81243.0,56.4878,56.5154,56.4602,56.5154,81243.0
2023-08-07 10:20:00,61.36,61.44,61.32,61.44,68359.0,56.5154,56.5891,56.4786,56.5891,68359.0
2023-08-07 10:25:00,61.44,61.45,61.4,61.45,55618.0,56.5891,56.5983,56.5523,56.5983,55618.0
2023-08-07 10:30:00,61.44,61.45,61.35,61.36,56723.0,56.5891,56.5983,56.5062,56.5154,56723.0
2023-08-07 10:35:00,61.35,61.41,61.34,61.4,24055.0,56.5062,56.5615,56.497,56.5523,24055.0
2023-08-07 10:40:00,61.4,61.51,61.38,61.47,45396.0,56.5523,56.6536,56.5339,56.6167,45396.0
2023-08-07 10:45:00,61.46,61.55,61.43,61.53,48846.0,56.6075,56.6904,56.5799,56.672,48846.0
2023-08-07 10:50:00,61.53,61.53,61.46,61.47,49037.0,56.672,56.672,56.6075,56.6167,49037.0
2023-08-07 10:55:00,61.46,61.52,61.45,61.51,47079.0,56.6075,56.6628,56.5983,56.6536,47079.0
2023-08-07 11:00:00,61.5,61.52,61.45,61.5,40874.0,56.6444,56.6628,56.5983,56.6444,40874.0
2023-08-07 11:05:00,61.51,61.54,61.46,61.48,52414.0,56.6536,56.6812,56.6075,56.626,52414.0
2023-08-07 11:10:00,61.48,61.54,61.47,61.54,38715.0,56.626,56.6812,56.6167,56.6812,38715.0
2023-08-07 11:15:00,61.53,61.6,61.52,61.57,67127.0,56.672,56.7365,56.6628,56.7088,67127.0
2023-08-07 11:20:00,61.58,61.65,61.58,61.65,56727.0,56.7181,56.7825,56.7181,56.7825,56727.0
2023-08-07 11:25:00,61.65,61.65,61.5,61.51,64452.0,56.7825,56.7825,56.6444,56.6536,64452.0
2023-08-07 11:30:00,61.5,61.54,61.47,61.5,28542.0,56.6444,56.6812,56.6167,56.6444,28542.0
2023-08-07 11:35:00,61.5,61.55,61.48,61.49,31403.0,56.6444,56.6904,56.626,56.6352,31403.0
2023-08-07 11:40:00,61.5,61.53,61.48,61.49,15227.0,56.6444,56.672,56.626,56.6352,15227.0
2023-08-07 11:45:00,61.49,61.59,61.49,61.57,17465.0,56.6352,56.7273,56.6352,56.7088,17465.0
2023-08-07 11:50:00,61.57,61.62,61.54,61.55,18170.0,56.7088,56.7549,56.6812,56.6904,18170.0
2023-08-07 11:55:00,61.55,61.56,61.51,61.51,13853.0,56.6904,56.6996,56.6536,56.6536,13853.0
2023-08-07 12:00:00,61.51,61.54,61.48,61.51,16383.0,56.6536,56.6812,56.626,56.6536,16383.0
2023-08-07 12:05:00,61.5,61.51,61.44,61.51,11518.0,56.6444,56.6536,56.5891,56.6536,11518.0
2023-08-07 12:10:00,61.52,61.54,61.48,61.48,12055.0,56.6628,56.6812,56.626,56.626,12055.0
2023-08-07 12:15:00,61.47,61.48,61.45,61.48,7844.0,56.6167,56.626,56.5983,56.626,7844.0
2023-08-07 12:20:00,61.47,61.49,61.44,61.46,13655.0,56.6167,56.6352,56.5891,56.6075,13655.0
2023-08-07 12:25:00,61.46,61.49,61.45,61.48,7674.0,56.6075,56.6352,56.5983,56.626,7674.0
2023-08-07 12:30:00,61.47,61.48,61.46,61.47,13849.0,56.6167,56.626,56.6075,56.6167,13849.0
2023-08-07 12:35:00,61.47,61.49,61.44,61.44,17742.0,56.6167,56.6352,56.5891,56.5891,17742.0
2023-08-07 12:40:00,61.44,61.48,61.43,61.47,13864.0,56.5891,56.626,56.5799,56.6167,13864.0
2023-08-07 12:45:00,61.47,61.51,61.46,61.49,9430.0,56.6167,56.6536,56.6075,56.6352,9430.0
2023-08-07 12:50:00,61.49,61.56,61.49,61.55,17596.0,56.6352,56.6996,56.6352,56.6904,17596.0
2023-08-07 12:55:00,61.55,61.56,61.49,61.53,29063.0,56.6904,56.6996,56.6352,56.672,29063.0
2023-08-07 13:00:00,61.53,61.54,61.48,61.48,11438.0,56.672,56.6812,56.626,56.626,11438.0
2023-08-07 13:05:00,61.49,61.53,61.48,61.53,14771.0,56.6352,56.672,56.626,56.672,14771.0
2023-08-07 13:10:00,61.52,61.54,61.5,61.5,12433.0,56.6628,56.6812,56.6444,56.6444,12433.0
2023-08-07 13:15:00,61.51,61.54,61.5,61.53,10726.0,56.6536,56.6812,56.6444,56.672,10726.0
2023-08-07 13:20:00,61.54,61.57,61.52,61.54,15898.0,56.6812,56.7088,56.6628,56.6812,15898.0
2023-08-07 13:25:00,61.54,61.55,61.49,61.51,14606.0,56.6812,56.6904,56.6352,56.6536,14606.0
2023-08-07 13:30:00,61.51,61.53,61.49,61.49,12296.0,56.6536,56.672,56.6352,56.6352,12296.0
2023-08-07 13:35:00,61.49,61.53,61.49,61.53,20272.0,56.6352,56.672,56.6352,56.672,20272.0
2023-08-07 13:40:00,61.53,61.53,61.49,61.51,15840.0,56.672,56.672,56.6352,56.6536,15840.0
2023-08-07 13:45:00,61.5,61.55,61.48,61.55,12582.0,56.6444,56.6904,56.626,56.6904,12582.0
2023-08-07 13:50:00,61.55,61.55,61.5,61.52,18519.0,56.6904,56.6904,56.6444,56.6628,18519.0
2023-08-07 13:55:00,61.52,61.55,61.51,61.54,15495.0,56.6628,56.6904,56.6536,56.6812,15495.0
2023-08-07 14:00:00,61.55,61.55,61.51,61.51,12196.0,56.6904,56.6904,56.6536,56.6536,12196.0
2023-08-07 14:05:00,61.52,61.52,61.47,61.49,13053.0,56.6628,56.6628,56.6167,56.6352,13053.0
2023-08-07 14:10:00,61.49,61.49,61.45,61.46,7786.0,56.6352,56.6352,56.5983,56.6075,7786.0
2023-08-07 14:15:00,61.46,61.47,61.42,61.46,17369.0,56.6075,56.6167,56.5707,56.6075,17369.0
2023-08-07 14:20:00,61.45,61.46,61.43,61.45,16152.0,56.5983,56.6075,56.5799,56.5983,16152.0
2023-08-07 14:25:00,61.45,61.45,61.38,61.4,16565.0,56.5983,56.5983,56.5339,56.5523,16565.0
2023-08-07 14:30:00,61.4,61.48,61.4,61.45,21580.0,56.5523,56.626,56.5523,56.5983,21580.0
2023-08-07 14:35:00,61.46,61.49,61.43,61.45,19273.0,56.6075,56.6352,56.5799,56.5983,19273.0
2023-08-07 14:40:00,61.45,61.46,61.44,61.45,14812.0,56.5983,56.6075,56.5891,56.5983,14812.0
2023-08-07 14:45:00,61.46,61.47,61.43,61.45,14715.0,56.6075,56.6167,56.5799,56.5983,14715.0
2023-08-07 14:50:00,61.44,61.45,61.4,61.43,34871.0,56.5891,56.5983,56.5523,56.5799,34871.0
2023-08-07 14:55:00,61.42,61.42,61.39,61.4,18311.0,56.5707,56.5707,56.5431,56.5523,18311.0
2023-08-07 15:00:00,61.41,61.44,61.39,61.42,33664.0,56.5615,56.5891,56.5431,56.5707,33664.0
2023-08-07 15:05:00,61.41,61.43,61.4,61.41,16008.0,56.5615,56.5799,56.5523,56.5615,16008.0
2023-08-07 15:10:00,61.41,61.43,61.41,61.42,13638.0,56.5615,56.5799,56.5615,56.5707,13638.0
2023-08-07 15:15:00,61.41,61.46,61.4,61.45,16505.0,56.5615,56.6075,56.5523,56.5983,16505.0
2023-08-07 15:20:00,61.46,61.46,61.41,61.43,16765.0,56.6075,56.6075,56.5615,56.5799,16765.0
2023-08-07 15:25:00,61.44,61.44,61.42,61.43,13325.0,56.5891,56.5891,56.5707,56.5799,13325.0
2023-08-07 15:30:00,61.42,61.43,61.4,61.42,35160.0,56.5707,56.5799,56.5523,56.5707,35160.0
2023-08-07 15:35:00,61.41,61.44,61.41,61.42,50461.0,56.5615,56.5891,56.5615,56.5707,50461.0
2023-08-07 15:40:00,61.42,61.44,61.4,61.4,60352.0,56.5707,56.5891,56.5523,56.5523,60352.0
2023-08-07 15:45:00,61.4,61.43,61.37,61.42,82397.0,56.5523,56.5799,56.5246,56.5707,82397.0
2023-08-07 15:50:00,61.42,61.46,61.4,61.45,166015.0,56.5707,56.6075,56.5523,56.5983,166015.0
2023-08-07 15:55:00,61.45,61.5,61.41,61.44,403438.0,56.5983,56.6444,56.5615,56.5891,403438.0
2023-08-08 09:30:00,60.7,60.7,60.52,60.52,97094.0,55.9075,55.9075,55.7417,55.7417,97094.0
2023-08-08 09:35:00,60.55,60.55,60.34,60.37,32969.0,55.7694,55.7694,55.576,55.6036,32969.0
2023-08-08 09:40:00,60.39,60.6,60.37,60.55,67479.0,55.622,55.8154,55.6036,55.7694,67479.0
2023-08-08 09:45:00,60.54,60.64,60.49,60.52,34644.0,55.7602,55.8523,55.7141,55.7417,34644.0
2023-08-08 09:50:00,60.52,60.66,60.5,60.65,37997.0,55.7417,55.8707,55.7233,55.8615,37997.0
2023-08-08 09:55:00,60.64,60.71,60.6,60.71,61609.0,55.8523,55.9167,55.8154,55.9167,61609.0
2023-08-08 10:00:00,60.71,60.79,60.68,60.78,44417.0,55.9167,55.9904,55.8891,55.9812,44417.0
2023-08-08 10:05:00,60.78,60.86,60.78,60.86,45515.0,55.9812,56.0549,55.9812,56.0549,45515.0
2023-08-08 10:10:00,60.86,60.86,60.78,60.8,39066.0,56.0549,56.0549,55.9812,55.9996,39066.0
2023-08-08 10:15:00,60.8,60.9,60.78,60.87,60686.0,55.9996,56.0917,55.9812,56.0641,60686.0
2023-08-08 10:20:00,60.86,60.89,60.83,60.87,18411.0,56.0549,56.0825,56.0273,56.0641,18411.0
2023-08-08 10:25:00,60.87,61.03,60.86,61.03,43163.0,56.0641,56.2115,56.0549,56.2115,43163.0
2023-08-08 10:30:00,61.02,61.06,60.97,60.99,22505.0,56.2023,56.2391,56.1562,56.1746,22505.0
2023-08-08 10:35:00,60.98,61.02,60.89,60.95,36545.0,56.1654,56.2023,56.0825,56.1378,36545.0
2023-08-08 10:40:00,60.96,61.05,60.92,61.03,25528.0,56.147,56.2299,56.1102,56.2115,25528.0
2023-08-08 10:45:00,61.04,61.08,61.02,61.05,31883.0,56.2207,56.2575,56.2023,56.2299,31883.0
2023-08-08 10:50:00,61.05,61.08,61.02,61.08,40053.0,56.2299,56.2575,56.2023,56.2575,40053.0
2023-08-08 10:55:00,61.08,61.08,60.98,61.02,39321.0,56.2575,56.2575,56.1654,56.2023,39321.0
2023-08-08 11:00:00,61.02,61.03,60.89,60.91,44359.0,56.2023,56.2115,56.0825,56.101,44359.0
2023-08-08 11:05:00,60.91,61.0,60.88,61.0,24300.0,56.101,56.1839,56.0733,56.1839,24300.0
2023-08-08 11:10:00,61.0,61.06,60.97,61.06,25599.0,56.1839,56.2391,56.1562,56.2391,25599.0
2023-08-08 11:15:00,61.05,61.09,61.03,61.09,19952.0,56.2299,56.2667,56.2115,56.2667,19952.0
2023-08-08 11:20:00,61.09,61.1,61.06,61.07,23256.0,56.2667,56.276,56.2391,56.2483,23256.0
2023-08-08 11:25:00,61.07,61.11,61.05,61.07,28661.0,56.2483,56.2852,56.2299,56.2483,28661.0
2023-08-08 11:30:00,61.07,61.17,61.07,61.17,27818.0,56.2483,56.3404,56.2483,56.3404,27818.0
2023-08-08 11:35:00,61.17,61.22,61.16,61.21,24898.0,56.3404,56.3865,56.3312,56.3773,24898.0
2023-08-08 11:40:00,61.21,61.21,61.15,61.16,16534.0,56.3773,56.3773,56.322,56.3312,16534.0
2023-08-08 11:45:00,61.17,61.21,61.16,61.19,12585.0,56.3404,56.3773,56.3312,56.3589,12585.0
2023-08-08 11:50:00,61.19,61.23,61.17,61.18,32219.0,56.3589,56.3957,56.3404,56.3496,32219.0
2023-08-08 11:55:00,61.17,61.18,61.14,61.15,9926.0,56.3404,56.3496,56.3128,56.322,9926.0
2023-08-08 12:00:00,61.15,61.21,61.13,61.19,17435.0,56.322,56.3773,56.3036,56.3589,17435.0
2023-08-08 12:05:00,61.19,61.25,61.19,61.25,19058.0,56.3589,56.4141,56.3589,56.4141,19058.0
2023-08-08 12:10:00,61.25,61.27,61.22,61.23,16034.0,56.4141,56.4325,56.3865,56.3957,16034.0
2023-08-08 12:15:00,61.23,61.28,61.23,61.28,10102.0,56.3957,56.4417,56.3957,56.4417,10102.0
2023-08-08 12:20:00,61.29,61.31,61.26,61.31,18447.0,56.451,56.4694,56.4233,56.4694,18447.0
2023-08-08 12:25:00,61.31,61.35,61.3,61.33,28050.0,56.4694,56.5062,56.4602,56.4878,28050.0
2023-08-08 12:30:00,61.34,61.43,61.33,61.42,24435.0,56.497,56.5799,56.4878,56.5707,24435.0
2023-08-08 12:35:00,61.42,61.42,61.34,61.35,14469.0,56.5707,56.5707,56.497,56.5062,14469.0
2023-08-08 12:40:00,61.36,61.38,61.33,61.33,15602.0,56.5154,56.5339,56.4878,56.4878,15602.0
2023-08-08 12:45:00,61.33,61.34,61.28,61.28,15264.0,56.4878,56.497,56.4417,56.4417,15264.0
2023-08-08 12:50:00,61.28,61.28,61.22,61.27,24988.0,56.4417,56.4417,56.3865,56.4325,24988.0
2023-08-08 12:55:00,61.27,61.29,61.25,61.28,16254.0,56.4325,56.451,56.4141,56.4417,16254.0
2023-08-08 13:00:00,61.27,61.31,61.26,61.3,26905.0,56.4325,56.4694,56.4233,56.4602,26905.0
2023-08-08 13:05:00,61.31,61.32,61.26,61.28,21340.0,56.4694,56.4786,56.4233,56.4417,21340.0
2023-08-08 13:10:00,61.28,61.29,61.26,61.27,17620.0,56.4417,56.451,56.4233,56.4325,17620.0
2023-08-08 13:15:00,61.27,61.31,61.26,61.29,17627.0,56.4325,56.4694,56.4233,56.451,17627.0
2023-08-08 13:20:00,61.29,61.3,61.25,61.25,14409.0,56.451,56.4602,56.4141,56.4141,14409.0
2023-08-08 13:25:00,61.26,61.31,61.24,61.3,13292.0,56.4233,56.4694,56.4049,56.4602,13292.0
2023-08-08 13:30:00,61.3,61.31,61.28,61.29,19276.0,56.4602,56.4694,56.4417,56.451,19276.0
2023-08-08 13:35:00,61.28,61.32,61.27,61.3,14181.0,56.4417,56.4786,56.4325,56.4602,14181.0
2023-08-08 13:40:00,61.31,61.44,61.3,61.44,71206.0,56.4694,56.5891,56.4602,56.5891,71206.0
2023-08-08 13:45:00,61.43,61.44,61.4,61.41,28300.0,56.5799,56.5891,56.5523,56.5615,28300.0
2023-08-08 13:50:00,61.41,61.45,61.4,61.43,21043.0,56.5615,56.5983,56.5523,56.5799,21043.0
2023-08-08 13:55:00,61.43,61.46,61.41,61.46,13284.0,56.5799,56.6075,56.5615,56.6075,13284.0
2023-08-08 14:00:00,61.45,61.46,61.41,61.42,10798.0,56.5983,56.6075,56.5615,56.5707,10798.0
2023-08-08 14:05:00,61.42,61.42,61.37,61.41,26496.0,56.5707,56.5707,56.5246,56.5615,26496.0
2023-08-08 14:10:00,61.4,61.46,61.39,61.46,22210.0,56.5523,56.6075,56.5431,56.6075,22210.0
2023-08-08 14:15:00,61.46,61.47,61.44,61.45,19976.0,56.6075,56.6167,56.5891,56.5983,19976.0
2023-08-08 14:20:00,61.45,61.5,61.45,61.5,12397.0,56.5983,56.6444,56.5983,56.6444,12397.0
2023-08-08 14:25:00,61.5,61.5,61.46,61.5,13182.0,56.6444,56.6444,56.6075,56.6444,13182.0
2023-08-08 14:30:00,61.5,61.53,61.5,61.52,17274.0,56.6444,56.672,56.6444,56.6628,17274.0
2023-08-08 14:35:00,61.52,61.53,61.47,61.51,23110.0,56.6628,56.672,56.6167,56.6536,23110.0
2023-08-08 14:40:00,61.51,61.53,61.47,61.47,21555.0,56.6536,56.672,56.6167,56.6167,21555.0
2023-08-08 14:45:00,61.48,61.52,61.47,61.51,13542.0,56.626,56.6628,56.6167,56.6536,13542.0
2023-08-08 14:50:00,61.51,61.54,61.49,61.52,18877.0,56.6536,56.6812,56.6352,56.6628,18877.0
2023-08-08 14:55:00,61.51,61.61,61.51,61.58,44303.0,56.6536,56.7457,56.6536,56.7181,44303.0
2023-08-08 15:00:00,61.58,61.66,61.56,61.65,36369.0,56.7181,56.7917,56.6996,56.7825,36369.0
2023-08-08 15:05:00,61.65,61.7,61.63,61.66,50647.0,56.7825,56.8286,56.7641,56.7917,50647.0
2023-08-08 15:10:00,61.65,61.69,61.64,61.66,23996.0,56.7825,56.8194,56.7733,56.7917,23996.0
2023-08-08 15:15:00,61.67,61.67,61.62,61.64,20317.0,56.801,56.801,56.7549,56.7733,20317.0
2023-08-08 15:20:00,61.64,61.67,61.62,61.65,20143.0,56.7733,56.801,56.7549,56.7825,20143.0
2023-08-08 15:25:00,61.65,61.67,61.63,61.63,50783.0,56.7825,56.801,56.7641,56.7641,50783.0
2023-08-08 15:30:00,61.64,61.64,61.58,61.63,36077.0,56.7733,56.7733,56.7181,56.7641,36077.0
2023-08-08 15:35:00,61.63,61.68,61.61,61.68,65018.0,56.7641,56.8102,56.7457,56.8102,65018.0
2023-08-08 15:40:00,61.68,61.74,61.67,61.71,54719.0,56.8102,56.8654,56.801,56.8378,54719.0
2023-08-08 15:45:00,61.7,61.72,61.64,61.65,61043.0,56.8286,56.847,56.7733,56.7825,61043.0
2023-08-08 15:50:00,61.65,61.71,61.63,61.65,95159.0,56.7825,56.8378,56.7641,56.7825,95159.0
2023-08-08 15:55:00,61.65,61.7,61.63,61.68,167405.0,56.7825,56.8286,56.7641,56.8102,167405.0
2023-08-09 09:30:00,62.28,62.39,62.24,62.36,80485.0,57.3628,57.4641,57.326,57.4365,80485.0
2023-08-09 09:35:00,62.38,62.46,62.31,62.38,93350.0,57.4549,57.5286,57.3904,57.4549,93350.0
2023-08-09 09:40:00,62.39,62.53,62.36,62.43,139367.0,57.4641,57.5931,57.4365,57.5009,139367.0
2023-08-09 09:45:00,62.44,62.52,62.42,62.44,71720.0,57.5102,57.5838,57.4917,57.5102,71720.0
2023-08-09 09:50:00,62.44,62.5,62.4,62.46,76619.0,57.5102,57.5654,57.4733,57.5286,76619.0
2023-08-09 09:55:00,62.46,62.62,62.45,62.59,66056.0,57.5286,57.6759,57.5194,57.6483,66056.0
2023-08-09 10:00:00,62.6,62.72,62.6,62.72,58691.0,57.6575,57.7681,57.6575,57.7681,58691.0
2023-08-09 10:05:00,62.72,62.72,62.58,62.6,75522.0,57.7681,57.7681,57.6391,57.6575,75522.0
2023-08-09 10:10:00,62.6,62.65,62.58,62.63,55111.0,57.6575,57.7036,57.6391,57.6852,55111.0
2023-08-09 10:15:00,62.62,62.69,62.6,62.66,47505.0,57.6759,57.7404,57.6575,57.7128,47505.0
2023-08-09 10:20:00,62.67,62.69,62.63,62.65,21197.0,57.722,57.7404,57.6852,57.7036,21197.0
2023-08-09 10:25:00,62.65,62.69,62.62,62.68,39814.0,57.7036,57.7404,57.6759,57.7312,39814.0
2023-08-09 10:30:00,62.67,62.68,62.63,62.66,48372.0,57.722,57.7312,57.6852,57.7128,48372.0
2023-08-09 10:35:00,62.65,62.78,62.65,62.7,72300.0,57.7036,57.8233,57.7036,57.7496,72300.0
2023-08-09 10:40:00,62.7,62.77,62.67,62.73,60263.0,57.7496,57.8141,57.722,57.7773,60263.0
2023-08-09 10:45:00,62.74,62.75,62.68,62.7,56461.0,57.7865,57.7957,57.7312,57.7496,56461.0
2023-08-09 10:50:00,62.7,62.73,62.64,62.66,49484.0,57.7496,57.7773,57.6944,57.7128,49484.0
2023-08-09 10:55:00,62.66,62.69,62.62,62.64,62996.0,57.7128,57.7404,57.6759,57.6944,62996.0
2023-08-09 11:00:00,62.63,62.69,62.58,62.69,104321.0,57.6852,57.7404,57.6391,57.7404,104321.0
2023-08-09 11:05:00,62.69,62.72,62.65,62.68,42556.0,57.7404,57.7681,57.7036,57.7312,42556.0
2023-08-09 11:10:00,62.68,62.72,62.59,62.61,41839.0,57.7312,57.7681,57.6483,57.6667,41839.0
2023-08-09 11:15:00,62.6,62.65,62.55,62.58,71811.0,57.6575,57.7036,57.6115,57.6391,71811.0
2023-08-09 11:20:00,62.58,62.6,62.53,62.53,78165.0,57.6391,57.6575,57.5931,57.5931,78165.0
2023-08-09 11:25:00,62.53,62.55,62.49,62.52,38709.0,57.5931,57.6115,57.5562,57.5838,38709.0
2023-08-09 11:30:00,62.52,62.63,62.51,62.63,47558.0,57.5838,57.6852,57.5746,57.6852,47558.0
2023-08-09 11:35:00,62.62,62.67,62.6,62.62,51508.0,57.6759,57.722,57.6575,57.6759,51508.0
2023-08-09 11:40:00,62.62,62.62,62.56,62.6,21111.0,57.6759,57.6759,57.6207,57.6575,21111.0
2023-08-09 11:45:00,62.59,62.59,62.45,62.46,27118.0,57.6483,57.6483,57.5194,57.5286,27118.0
2023-08-09 11:50:00,62.46,62.49,62.36,62.37,43408.0,57.5286,57.5562,57.4365,57.4457,43408.0
2023-08-09 11:55:00,62.36,62.39,62.31,62.37,23065.0,57.4365,57.4641,57.3904,57.4457,23065.0
2023-08-09 12:00:00,62.37,62.41,62.31,62.32,40922.0,57.4457,57.4825,57.3904,57.3996,40922.0
2023-08-09 12:05:00,62.32,62.42,62.32,62.37,19095.0,57.3996,57.4917,57.3996,57.4457,19095.0
2023-08-09 12:10:00,62.38,62.39,62.34,62.36,30888.0,57.4549,57.4641,57.4181,57.4365,30888.0
2023-08-09 12:15:00,62.37,62.38,62.31,62.32,33550.0,57.4457,57.4549,57.3904,57.3996,33550.0
2023-08-09 12:20:00,62.32,62.36,62.31,62.34,31579.0,57.3996,57.4365,57.3904,57.4181,31579.0
2023-08-09 12:25:00,62.34,62.35,62.27,62.3,36483.0,57.4181,57.4273,57.3536,57.3812,36483.0
2023-08-09 12:30:00,62.3,62.38,62.27,62.38,34022.0,57.3812,57.4549,57.3536,57.4549,34022.0
2023-08-09 12:35:00,62.37,62.41,62.35,62.39,34344.0,57.4457,57.4825,57.4273,57.4641,34344.0
2023-08-09 12:40:00,62.38,62.39,62.34,62.35,25609.0,57.4549,57.4641,57.4181,57.4273,25609.0
2023-08-09 12:45:00,62.35,62.39,62.33,62.39,15266.0,57.4273,57.4641,57.4088,57.4641,15266.0
2023-08-09 12:50:00,62.39,62.4,62.34,62.38,20969.0,57.4641,57.4733,57.4181,57.4549,20969.0
2023-08-09 12:55:00,62.38,62.44,62.37,62.41,18728.0,57.4549,57.5102,57.4457,57.4825,18728.0
2023-08-09 13:00:00,62.41,62.46,62.41,62.44,23563.0,57.4825,57.5286,57.4825,57.5102,23563.0
2023-08-09 13:05:00,62.45,62.52,62.44,62.49,31461.0,57.5194,57.5838,57.5102,57.5562,31461.0
2023-08-09 13:10:00,62.48,62.53,62.47,62.52,22313.0,57.547,57.5931,57.5378,57.5838,22313.0
2023-08-09 13:15:00,62.53,62.57,62.52,62.55,27256.0,57.5931,57.6299,57.5838,57.6115,27256.0
2023-08-09 13:20:00,62.55,62.58,62.53,62.55,23638.0,57.6115,57.6391,57.5931,57.6115,23638.0
2023-08-09 13:25:00,62.55,62.57,62.52,62.55,18473.0,57.6115,57.6299,57.5838,57.6115,18473.0
2023-08-09 13:30:00,62.55,62.57,62.53,62.54,22879.0,57.6115,57.6299,57.5931,57.6023,22879.0
2023-08-09 13:35:00,62.55,62.6,62.54,62.59,27019.0,57.6115,57.6575,57.6023,57.6483,27019.0
2023-08-09 13:40:00,62.59,62.59,62.53,62.55,76146.0,57.6483,57.6483,57.5931,57.6115,76146.0
2023-08-09 13:45:00,62.55,62.58,62.48,62.49,20702.0,57.6115,57.6391,57.547,57.5562,20702.0
2023-08-09 13:50:00,62.49,62.52,62.49,62.52,16408.0,57.5562,57.5838,57.5562,57.5838,16408.0
2023-08-09 13:55:00,62.51,62.53,62.49,62.51,14545.0,57.5746,57.5931,57.5562,57.5746,14545.0
2023-08-09 14:00:00,62.51,62.54,62.5,62.53,30937.0,57.5746,57.6023,57.5654,57.5931,30937.0
2023-08-09 14:05:00,62.52,62.56,62.52,62.55,24746.0,57.5838,57.6207,57.5838,57.6115,24746.0
2023-08-09 14:10:00,62.55,62.6,62.53,62.59,32398.0,57.6115,57.6575,57.5931,57.6483,32398.0
2023-08-09 14:15:00,62.6,62.65,62.59,62.64,32534.0,57.6575,57.7036,57.6483,57.6944,32534.0
2023-08-09 14:20:00,62.64,62.66,62.61,62.63,24850.0,57.6944,57.7128,57.6667,57.6852,24850.0
2023-08-09 14:25:00,62.63,62.66,62.63,62.65,33516.0,57.6852,57.7128,57.6852,57.7036,33516.0
2023-08-09 14:30:00,62.65,62.66,62.61,62.62,24934.0,57.7036,57.7128,57.6667,57.6759,24934.0
2023-08-09 14:35:00,62.62,62.65,62.59,62.6,18996.0,57.6759,57.7036,57.6483,57.6575,18996.0
2023-08-09 14:40:00,62.6,62.62,62.57,62.58,20351.0,57.6575,57.6759,57.6299,57.6391,20351.0
2023-08-09 14:45:00,62.58,62.63,62.58,62.6,18485.0,57.6391,57.6852,57.6391,57.6575,18485.0
2023-08-09 14:50:00,62.6,62.61,62.58,62.59,26628.0,57.6575,57.6667,57.6391,57.6483,26628.0
2023-08-09 14:55:00,62.58,62.61,62.58,62.59,24886.0,57.6391,57.6667,57.6391,57.6483,24886.0
2023-08-09 15:00:00,62.6,62.63,62.59,62.63,25180.0,57.6575,57.6852,57.6483,57.6852,25180.0
2023-08-09 15:05:00,62.63,62.65,62.59,62.62,37667.0,57.6852,57.7036,57.6483,57.6759,37667.0
2023-08-09 15:10:00,62.62,62.68,62.61,62.67,36878.0,57.6759,57.7312,57.6667,57.722,36878.0
2023-08-09 15:15:00,62.68,62.68,62.65,62.68,19646.0,57.7312,57.7312,57.7036,57.7312,19646.0
2023-08-09 15:20:00,62.68,62.76,62.67,62.72,81536.0,57.7312,57.8049,57.722,57.7681,81536.0
2023-08-09 15:25:00,62.72,62.74,62.7,62.71,45247.0,57.7681,57.7865,57.7496,57.7588,45247.0
2023-08-09 15:30:00,62.7,62.71,62.67,62.71,60442.0,57.7496,57.7588,57.722,57.7588,60442.0
2023-08-09 15:35:00,62.71,62.72,62.67,62.68,38276.0,57.7588,57.7681,57.722,57.7312,38276.0
2023-08-09 15:40:00,62.67,62.68,62.64,62.65,46987.0,57.722,57.7312,57.6944,57.7036,46987.0
2023-08-09 15:45:00,62.64,62.64,62.55,62.57,62443.0,57.6944,57.6944,57.6115,57.6299,62443.0
2023-08-09 15:50:00,62.58,62.61,62.53,62.55,92911.0,57.6391,57.6667,57.5931,57.6115,92911.0
2023-08-09 15:55:00,62.55,62.55,62.5,62.53,166256.0,57.6115,57.6115,57.5654,57.5931,166256.0
2023-08-10 09:30:00,62.64,62.79,62.61,62.73,130499.0,58.3072,58.4469,58.2793,58.391,130499.0
2023-08-10 09:35:00,62.75,62.89,62.71,62.82,57652.0,58.4096,58.5399,58.3724,58.4748,57652.0
2023-08-10 09:40:00,62.81,62.83,62.73,62.8,47116.0,58.4655,58.4841,58.391,58.4562,47116.0
2023-08-10 09:45:00,62.81,62.95,62.79,62.91,65587.0,58.4655,58.5958,58.4469,58.5586,65587.0
2023-08-10 09:50:00,62.91,62.97,62.88,62.95,45816.0,58.5586,58.6144,58.5306,58.5958,45816.0
2023-08-10 09:55:00,62.96,63.0,62.93,63.0,101714.0,58.6051,58.6423,58.5772,58.6423,101714.0
2023-08-10 10:00:00,63.0,63.08,63.0,63.06,93759.0,58.6423,58.7168,58.6423,58.6982,93759.0
2023-08-10 10:05:00,63.08,63.09,63.01,63.02,30321.0,58.7168,58.7261,58.6516,58.6609,30321.0
2023-08-10 10:10:00,63.01,63.01,62.94,62.98,31674.0,58.6516,58.6516,58.5865,58.6237,31674.0
2023-08-10 10:15:00,62.98,63.03,62.95,62.98,33459.0,58.6237,58.6703,58.5958,58.6237,33459.0
2023-08-10 10:20:00,62.97,63.02,62.95,62.99,25331.0,58.6144,58.6609,58.5958,58.633,25331.0
2023-08-10 10:25:00,62.98,63.07,62.97,63.07,24117.0,58.6237,58.7075,58.6144,58.7075,24117.0
2023-08-10 10:30:00,63.06,63.1,63.01,63.04,60522.0,58.6982,58.7354,58.6516,58.6796,60522.0
2023-08-10 10:35:00,63.05,63.05,62.89,62.96,49010.0,58.6889,58.6889,58.5399,58.6051,49010.0
2023-08-10 10:40:00,62.95,62.95,62.79,62.81,35849.0,58.5958,58.5958,58.4469,58.4655,35849.0
2023-08-10 10:45:00,62.8,62.87,62.74,62.85,62651.0,58.4562,58.5213,58.4003,58.5027,62651.0
2023-08-10 10:50:00,62.86,62.89,62.81,62.89,34487.0,58.512,58.5399,58.4655,58.5399,34487.0
2023-08-10 10:55:00,62.89,62.98,62.86,62.87,30774.0,58.5399,58.6237,58.512,58.5213,30774.0
2023-08-10 11:00:00,62.86,62.88,62.76,62.78,34252.0,58.512,58.5306,58.4189,58.4375,34252.0
2023-08-10 11:05:00,62.77,62.85,62.74,62.8,54166.0,58.4282,58.5027,58.4003,58.4562,54166.0
2023-08-10 11:10:00,62.79,62.85,62.76,62.79,52977.0,58.4469,58.5027,58.4189,58.4469,52977.0
2023-08-10 11:15:00,62.79,62.8,62.71,62.77,47477.0,58.4469,58.4562,58.3724,58.4282,47477.0
2023-08-10 11:20:00,62.77,62.78,62.69,62.74,64119.0,58.4282,58.4375,58.3538,58.4003,64119.0
2023-08-10 11:25:00,62.75,62.79,62.72,62.75,40891.0,58.4096,58.4469,58.3817,58.4096,40891.0
2023-08-10 11:30:00,62.74,62.79,62.72,62.77,31144.0,58.4003,58.4469,58.3817,58.4282,31144.0
2023-08-10 11:35:00,62.78,62.81,62.75,62.79,22929.0,58.4375,58.4655,58.4096,58.4469,22929.0
2023-08-10 11:40:00,62.78,62.79,62.71,62.74,15843.0,58.4375,58.4469,58.3724,58.4003,15843.0
2023-08-10 11:45:00,62.75,62.78,62.68,62.76,26151.0,58.4096,58.4375,58.3445,58.4189,26151.0
2023-08-10 11:50:00,62.76,62.77,62.69,62.75,20188.0,58.4189,58.4282,58.3538,58.4096,20188.0
2023-08-10 11:55:00,62.75,62.82,62.74,62.79,10756.0,58.4096,58.4748,58.4003,58.4469,10756.0
2023-08-10 12:00:00,62.79,62.85,62.76,62.84,15451.0,58.4469,58.5027,58.4189,58.4934,15451.0
2023-08-10 12:05:00,62.84,62.88,62.75,62.77,13953.0,58.4934,58.5306,58.4096,58.4282,13953.0
2023-08-10 12:10:00,62.77,62.77,62.71,62.71,11683.0,58.4282,58.4282,58.3724,58.3724,11683.0
2023-08-10 12:15:00,62.7,62.72,62.67,62.69,23865.0,58.3631,58.3817,58.3352,58.3538,23865.0
2023-08-10 12:20:00,62.68,62.72,62.66,62.68,14939.0,58.3445,58.3817,58.3258,58.3445,14939.0
2023-08-10 12:25:00,62.68,62.68,62.59,62.63,18854.0,58.3445,58.3445,58.2607,58.2979,18854.0
2023-08-10 12:30:00,62.62,62.66,62.62,62.66,17646.0,58.2886,58.3258,58.2886,58.3258,17646.0
2023-08-10 12:35:00,62.66,62.76,62.64,62.76,37101.0,58.3258,58.4189,58.3072,58.4189,37101.0
2023-08-10 12:40:00,62.75,62.75,62.67,62.7,13117.0,58.4096,58.4096,58.3352,58.3631,13117.0
2023-08-10 12:45:00,62.7,62.76,62.69,62.7,20438.0,58.3631,58.4189,58.3538,58.3631,20438.0
2023-08-10 12:50:00,62.7,62.72,62.62,62.64,13694.0,58.3631,58.3817,58.2886,58.3072,13694.0
2023-08-10 12:55:00,62.65,62.65,62.53,62.56,12144.0,58.3165,58.3165,58.2048,58.2328,12144.0
2023-08-10 13:00:00,62.56,62.62,62.56,62.62,16317.0,58.2328,58.2886,58.2328,58.2886,16317.0
2023-08-10 13:05:00,62.62,62.63,62.57,62.6,9278.0,58.2886,58.2979,58.2421,58.27,9278.0
2023-08-10 13:10:00,62.59,62.61,62.55,62.61,12100.0,58.2607,58.2793,58.2235,58.2793,12100.0
2023-08-10 13:15:00,62.6,62.61,62.53,62.56,15536.0,58.27,58.2793,58.2048,58.2328,15536.0
2023-08-10 13:20:00,62.56,62.56,62.48,62.5,13607.0,58.2328,58.2328,58.1583,58.1769,13607.0
2023-08-10 13:25:00,62.51,62.53,62.48,62.49,12276.0,58.1862,58.2048,58.1583,58.1676,12276.0
2023-08-10 13:30:00,62.48,62.49,62.41,62.44,16259.0,58.1583,58.1676,58.0931,58.1211,16259.0
2023-08-10 13:35:00,62.45,62.46,62.36,62.41,20966.0,58.1304,58.1397,58.0466,58.0931,20966.0
2023-08-10 13:40:00,62.42,62.42,62.34,62.36,23665.0,58.1025,58.1025,58.028,58.0466,23665.0
2023-08-10 13:45:00,62.36,62.43,62.35,62.4,41072.0,58.0466,58.1118,58.0373,58.0838,41072.0
2023-08-10 13:50:00,62.4,62.44,62.38,62.38,14154.0,58.0838,58.1211,58.0652,58.0652,14154.0
2023-08-10 13:55:00,62.38,62.38,62.25,62.27,29789.0,58.0652,58.0652,57.9442,57.9628,29789.0
2023-08-10 14:00:00,62.27,62.28,62.2,62.26,17282.0,57.9628,57.9721,57.8977,57.9535,17282.0
2023-08-10 14:05:00,62.26,62.34,62.25,62.31,16711.0,57.9535,58.028,57.9442,58.0001,16711.0
2023-08-10 14:10:00,62.32,62.39,62.31,62.38,15015.0,58.0094,58.0745,58.0001,58.0652,15015.0
2023-08-10 14:15:00,62.39,62.41,62.34,62.35,12746.0,58.0745,58.0931,58.028,58.0373,12746.0
2023-08-10 14:20:00,62.36,62.4,62.35,62.37,12652.0,58.0466,58.0838,58.0373,58.0559,12652.0
2023-08-10 14:25:00,62.38,62.39,62.34,62.35,15035.0,58.0652,58.0745,58.028,58.0373,15035.0
2023-08-10 14:30:00,62.36,62.37,62.31,62.32,16929.0,58.0466,58.0559,58.0001,58.0094,16929.0
2023-08-10 14:35:00,62.32,62.35,62.31,62.35,13212.0,58.0094,58.0373,58.0001,58.0373,13212.0
2023-08-10 14:40:00,62.35,62.35,62.3,62.35,28846.0,58.0373,58.0373,57.9908,58.0373,28846.0
2023-08-10 14:45:00,62.35,62.4,62.3,62.38,19944.0,58.0373,58.0838,57.9908,58.0652,19944.0
2023-08-10 14:50:00,62.37,62.44,62.36,62.43,15057.0,58.0559,58.1211,58.0466,58.1118,15057.0
2023-08-10 14:55:00,62.43,62.48,62.42,62.46,21618.0,58.1118,58.1583,58.1025,58.1397,21618.0
2023-08-10 15:00:00,62.47,62.47,62.36,62.39,18725.0,58.149,58.149,58.0466,58.0745,18725.0
2023-08-10 15:05:00,62.39,62.43,62.37,62.41,20828.0,58.0745,58.1118,58.0559,58.0931,20828.0
2023-08-10 15:10:00,62.41,62.44,62.4,62.43,20042.0,58.0931,58.1211,58.0838,58.1118,20042.0
2023-08-10 15:15:00,62.44,62.47,62.42,62.43,36093.0,58.1211,58.149,58.1025,58.1118,36093.0
2023-08-10 15:20:00,62.43,62.44,62.37,62.39,36921.0,58.1118,58.1211,58.0559,58.0745,36921.0
2023-08-10 15:25:00,62.38,62.38,62.3,62.33,32997.0,58.0652,58.0652,57.9908,58.0187,32997.0
2023-08-10 15:30:00,62.33,62.34,62.29,62.3,39020.0,58.0187,58.028,57.9814,57.9908,39020.0
2023-08-10 15:35:00,62.3,62.33,62.29,62.3,42313.0,57.9908,58.0187,57.9814,57.9908,42313.0
2023-08-10 15:40:00,62.3,62.31,62.25,62.27,45167.0,57.9908,58.0001,57.9442,57.9628,45167.0
2023-08-10 15:45:00,62.26,62.34,62.25,62.31,53628.0,57.9535,58.028,57.9442,58.0001,53628.0
2023-08-10 15:50:00,62.3,62.39,62.29,62.38,93124.0,57.9908,58.0745,57.9814,58.0652,93124.0
2023-08-10 15:55:00,62.38,62.39,62.31,62.32,156778.0,58.0652,58.0745,58.0001,58.0094,156778.0
2023-08-11 09:30:00,61.63,61.9,61.63,61.86,136109.0,57.3671,57.6184,57.3671,57.5812,136109.0
2023-08-11 09:35:00,61.85,61.98,61.85,61.89,44945.0,57.5719,57.6929,57.5719,57.6091,44945.0
2023-08-11 09:40:00,61.91,61.91,61.79,61.84,56324.0,57.6277,57.6277,57.516,57.5626,56324.0
2023-08-11 09:45:00,61.83,61.83,61.68,61.73,46494.0,57.5533,57.5533,57.4136,57.4602,46494.0
2023-08-11 09:50:00,61.71,61.8,61.71,61.79,55187.0,57.4416,57.5253,57.4416,57.516,55187.0
2023-08-11 09:55:00,61.79,61.84,61.77,61.79,19242.0,57.516,57.5626,57.4974,57.516,19242.0
2023-08-11 10:00:00,61.81,61.97,61.8,61.93,54328.0,57.5346,57.6836,57.5253,57.6463,54328.0
2023-08-11 10:05:00,61.93,61.98,61.85,61.88,43437.0,57.6463,57.6929,57.5719,57.5998,43437.0
2023-08-11 10:10:00,61.88,61.93,61.78,61.91,29226.0,57.5998,57.6463,57.5067,57.6277,29226.0
2023-08-11 10:15:00,61.9,61.97,61.88,61.92,44928.0,57.6184,57.6836,57.5998,57.637,44928.0
2023-08-11 10:20:00,61.93,62.12,61.93,62.11,89305.0,57.6463,57.8232,57.6463,57.8139,89305.0
2023-08-11 10:25:00,62.11,62.12,62.01,62.05,78905.0,57.8139,57.8232,57.7208,57.758,78905.0
2023-08-11 10:30:00,62.04,62.13,62.02,62.03,67535.0,57.7487,57.8325,57.7301,57.7394,67535.0
2023-08-11 10:35:00,62.02,62.2,61.99,62.18,38267.0,57.7301,57.8977,57.7022,57.8791,38267.0
2023-08-11 10:40:00,62.19,62.21,62.11,62.19,26036.0,57.8884,57.907,57.8139,57.8884,26036.0
2023-08-11 10:45:00,62.2,62.24,62.18,62.22,45195.0,57.8977,57.9349,57.8791,57.9163,45195.0
2023-08-11 10:50:00,62.22,62.22,62.14,62.16,26202.0,57.9163,57.9163,57.8418,57.8604,26202.0
2023-08-11 10:55:00,62.16,62.18,62.11,62.14,30336.0,57.8604,57.8791,57.8139,57.8418,30336.0
2023-08-11 11:00:00,62.15,62.2,62.13,62.16,32619.0,57.8511,57.8977,57.8325,57.8604,32619.0
2023-08-11 11:05:00,62.16,62.17,62.09,62.12,43459.0,57.8604,57.8697,57.7953,57.8232,43459.0
2023-08-11 11:10:00,62.13,62.17,62.06,62.16,66774.0,57.8325,57.8697,57.7674,57.8604,66774.0
2023-08-11 11:15:00,62.17,62.19,62.1,62.19,99565.0,57.8697,57.8884,57.8046,57.8884,99565.0
2023-08-11 11:20:00,62.19,62.2,62.13,62.15,84693.0,57.8884,57.8977,57.8325,57.8511,84693.0
2023-08-11 11:25:00,62.15,62.2,62.11,62.18,191555.0,57.8511,57.8977,57.8139,57.8791,191555.0
2023-08-11 11:30:00,62.19,62.22,62.14,62.18,68103.0,57.8884,57.9163,57.8418,57.8791,68103.0
2023-08-11 11:35:00,62.18,62.27,62.18,62.23,36556.0,57.8791,57.9628,57.8791,57.9256,36556.0
2023-08-11 11:40:00,62.23,62.27,62.22,62.26,31887.0,57.9256,57.9628,57.9163,57.9535,31887.0
2023-08-11 11:45:00,62.26,62.28,62.22,62.25,61771.0,57.9535,57.9721,57.9163,57.9442,61771.0
2023-08-11 11:50:00,62.25,62.28,62.25,62.27,18503.0,57.9442,57.9721,57.9442,57.9628,18503.0
2023-08-11 11:55:00,62.26,62.35,62.23,62.35,19476.0,57.9535,58.0373,57.9256,58.0373,19476.0
2023-08-11 12:00:00,62.35,62.38,62.29,62.33,19632.0,58.0373,58.0652,57.9814,58.0187,19632.0
2023-08-11 12:05:00,62.34,62.39,62.33,62.39,20998.0,58.028,58.0745,58.0187,58.0745,20998.0
2023-08-11 12:10:00,62.38,62.38,62.34,62.37,27820.0,58.0652,58.0652,58.028,58.0559,27820.0
2023-08-11 12:15:00,62.37,62.4,62.37,62.39,12933.0,58.0559,58.0838,58.0559,58.0745,12933.0
2023-08-11 12:20:00,62.39,62.43,62.39,62.39,13794.0,58.0745,58.1118,58.0745,58.0745,13794.0
2023-08-11 12:25:00,62.39,62.4,62.32,62.39,22741.0,58.0745,58.0838,58.0094,58.0745,22741.0
2023-08-11 12:30:00,62.39,62.44,62.39,62.44,24638.0,58.0745,58.1211,58.0745,58.1211,24638.0
2023-08-11 12:35:00,62.44,62.44,62.32,62.37,39859.0,58.1211,58.1211,58.0094,58.0559,39859.0
2023-08-11 12:40:00,62.37,62.39,62.32,62.33,34996.0,58.0559,58.0745,58.0094,58.0187,34996.0
2023-08-11 12:45:00,62.33,62.36,62.3,62.35,28369.0,58.0187,58.0466,57.9908,58.0373,28369.0
2023-08-11 12:50:00,62.34,62.36,62.33,62.36,28726.0,58.028,58.0466,58.0187,58.0466,28726.0
2023-08-11 12:55:00,62.36,62.36,62.31,62.34,22576.0,58.0466,58.0466,58.0001,58.028,22576.0
2023-08-11 13:00:00,62.34,62.36,62.32,62.34,21665.0,58.028,58.0466,58.0094,58.028,21665.0
2023-08-11 13:05:00,62.34,62.34,62.27,62.3,44669.0,58.028,58.028,57.9628,57.9908,44669.0
2023-08-11 13:10:00,62.3,62.33,62.26,62.3,21524.0,57.9908,58.0187,57.9535,57.9908,21524.0
2023-08-11 13:15:00,62.3,62.36,62.3,62.3,27361.0,57.9908,58.0466,57.9908,57.9908,27361.0
2023-08-11 13:20:00,62.31,62.34,62.31,62.33,26384.0,58.0001,58.028,58.0001,58.0187,26384.0
2023-08-11 13:25:00,62.33,62.36,62.3,62.36,29349.0,58.0187,58.0466,57.9908,58.0466,29349.0
2023-08-11 13:30:00,62.36,62.36,62.3,62.3,37866.0,58.0466,58.0466,57.9908,57.9908,37866.0
2023-08-11 13:35:00,62.3,62.3,62.25,62.27,29440.0,57.9908,57.9908,57.9442,57.9628,29440.0
2023-08-11 13:40:00,62.28,62.3,62.21,62.23,29774.0,57.9721,57.9908,57.907,57.9256,29774.0
2023-08-11 13:45:00,62.23,62.26,62.21,62.22,14714.0,57.9256,57.9535,57.907,57.9163,14714.0
2023-08-11 13:50:00,62.22,62.25,62.21,62.25,29319.0,57.9163,57.9442,57.907,57.9442,29319.0
2023-08-11 13:55:00,62.25,62.25,62.19,62.23,31200.0,57.9442,57.9442,57.8884,57.9256,31200.0
2023-08-11 14:00:00,62.22,62.25,62.21,62.23,16185.0,57.9163,57.9442,57.907,57.9256,16185.0
2023-08-11 14:05:00,62.23,62.25,62.18,62.2,36718.0,57.9256,57.9442,57.8791,57.8977,36718.0
2023-08-11 14:10:00,62.2,62.21,62.16,62.17,23149.0,57.8977,57.907,57.8604,57.8697,23149.0
2023-08-11 14:15:00,62.17,62.24,62.15,62.23,17006.0,57.8697,57.9349,57.8511,57.9256,17006.0
2023-08-11 14:20:00,62.23,62.26,62.2,62.26,14368.0,57.9256,57.9535,57.8977,57.9535,14368.0
2023-08-11 14:25:00,62.26,62.31,62.25,62.28,32153.0,57.9535,58.0001,57.9442,57.9721,32153.0
2023-08-11 14:30:00,62.28,62.35,62.28,62.31,26002.0,57.9721,58.0373,57.9721,58.0001,26002.0
2023-08-11 14:35:00,62.31,62.36,62.28,62.36,14615.0,58.0001,58.0466,57.9721,58.0466,14615.0
2023-08-11 14:40:00,62.36,62.37,62.29,62.32,22857.0,58.0466,58.0559,57.9814,58.0094,22857.0
2023-08-11 14:45:00,62.32,62.36,62.32,62.36,15825.0,58.0094,58.0466,58.0094,58.0466,15825.0
2023-08-11 14:50:00,62.36,62.37,62.34,62.35,17874.0,58.0466,58.0559,58.028,58.0373,17874.0
2023-08-11 14:55:00,62.34,62.37,62.33,62.36,19148.0,58.028,58.0559,58.0187,58.0466,19148.0
2023-08-11 15:00:00,62.36,62.36,62.32,62.35,35357.0,58.0466,58.0466,58.0094,58.0373,35357.0
2023-08-11 15:05:00,62.35,62.36,62.32,62.32,24420.0,58.0373,58.0466,58.0094,58.0094,24420.0
2023-08-11 15:10:00,62.32,62.33,62.3,62.33,18504.0,58.0094,58.0187,57.9908,58.0187,18504.0
2023-08-11 15:15:00,62.33,62.35,62.31,62.35,15430.0,58.0187,58.0373,58.0001,58.0373,15430.0
2023-08-11 15:20:00,62.35,62.36,62.32,62.34,50474.0,58.0373,58.0466,58.0094,58.028,50474.0
2023-08-11 15:25:00,62.34,62.4,62.34,62.34,30550.0,58.028,58.0838,58.028,58.028,30550.0
2023-08-11 15:30:00,62.34,62.38,62.34,62.37,30269.0,58.028,58.0652,58.028,58.0559,30269.0
2023-08-11 15:35:00,62.37,62.38,62.33,62.38,21397.0,58.0559,58.0652,58.0187,58.0652,21397.0
2023-08-11 15:40:00,62.38,62.39,62.34,62.38,37879.0,58.0652,58.0745,58.028,58.0652,37879.0
2023-08-11 15:45:00,62.38,62.42,62.36,62.42,124131.0,58.0652,58.1025,58.0466,58.1025,124131.0
2023-08-11 15:50:00,62.41,62.46,62.39,62.46,90857.0,58.0931,58.1397,58.0745,58.1397,90857.0
2023-08-11 15:55:00,62.45,62.47,62.41,62.43,249632.0,58.1304,58.149,58.0931,58.1118,249632.0
2023-08-14 09:30:00,61.44,61.58,61.31,61.45,155174.0,57.1902,57.3206,57.0692,57.1995,155174.0
2023-08-14 09:35:00,61.44,61.45,61.22,61.34,48637.0,57.1902,57.1995,56.9855,57.0972,48637.0
2023-08-14 09:40:00,61.33,61.45,61.26,61.28,137500.0,57.0878,57.1995,57.0227,57.0413,137500.0
2023-08-14 09:45:00,61.28,61.28,61.1,61.21,116479.0,57.0413,57.0413,56.8738,56.9761,116479.0
2023-08-14 09:50:00,61.21,61.34,61.18,61.23,62894.0,56.9761,57.0972,56.9482,56.9948,62894.0
2023-08-14 09:55:00,61.23,61.35,61.23,61.3,68746.0,56.9948,57.1065,56.9948,57.0599,68746.0
2023-08-14 10:00:00,61.29,61.37,61.28,61.34,78811.0,57.0506,57.1251,57.0413,57.0972,78811.0
2023-08-14 10:05:00,61.35,61.43,61.34,61.4,40697.0,57.1065,57.1809,57.0972,57.153,40697.0
2023-08-14 10:10:00,61.4,61.53,61.4,61.51,91957.0,57.153,57.274,57.153,57.2554,91957.0
2023-08-14 10:15:00,61.52,61.67,61.51,61.66,131330.0,57.2647,57.4043,57.2554,57.395,131330.0
2023-08-14 10:20:00,61.66,61.69,61.58,61.59,205993.0,57.395,57.4229,57.3206,57.3299,205993.0
2023-08-14 10:25:00,61.58,61.62,61.49,61.55,66708.0,57.3206,57.3578,57.2368,57.2926,66708.0
2023-08-14 10:30:00,61.56,61.65,61.53,61.64,70335.0,57.3019,57.3857,57.274,57.3764,70335.0
2023-08-14 10:35:00,61.65,61.65,61.57,61.61,56885.0,57.3857,57.3857,57.3112,57.3485,56885.0
2023-08-14 10:40:00,61.61,61.62,61.55,61.55,50979.0,57.3485,57.3578,57.2926,57.2926,50979.0
2023-08-14 10:45:00,61.56,61.56,61.46,61.47,50729.0,57.3019,57.3019,57.2089,57.2182,50729.0
2023-08-14 10:50:00,61.47,61.56,61.44,61.53,44786.0,57.2182,57.3019,57.1902,57.274,44786.0
2023-08-14 10:55:00,61.54,61.54,61.46,61.51,44696.0,57.2833,57.2833,57.2089,57.2554,44696.0
2023-08-14 11:00:00,61.51,61.52,61.46,61.48,50814.0,57.2554,57.2647,57.2089,57.2275,50814.0
2023-08-14 11:05:00,61.48,61.49,61.41,61.46,81632.0,57.2275,57.2368,57.1623,57.2089,81632.0
2023-08-14 11:10:00,61.46,61.5,61.43,61.46,173580.0,57.2089,57.2461,57.1809,57.2089,173580.0
2023-08-14 11:15:00,61.46,61.52,61.45,61.51,61262.0,57.2089,57.2647,57.1995,57.2554,61262.0
2023-08-14 11:20:00,61.5,61.57,61.5,61.54,50170.0,57.2461,57.3112,57.2461,57.2833,50170.0
2023-08-14 11:25:00,61.54,61.64,61.54,61.58,64299.0,57.2833,57.3764,57.2833,57.3206,64299.0
2023-08-14 11:30:00,61.6,61.66,61.58,61.65,33543.0,57.3392,57.395,57.3206,57.3857,33543.0
2023-08-14 11:35:00,61.65,61.72,61.64,61.72,34015.0,57.3857,57.4509,57.3764,57.4509,34015.0
2023-08-14 11:40:00,61.72,61.72,61.62,61.64,17507.0,57.4509,57.4509,57.3578,57.3764,17507.0
2023-08-14 11:45:00,61.64,61.67,61.61,61.67,14772.0,57.3764,57.4043,57.3485,57.4043,14772.0
2023-08-14 11:50:00,61.67,61.69,61.64,61.65,29285.0,57.4043,57.4229,57.3764,57.3857,29285.0
2023-08-14 11:55:00,61.66,61.67,61.59,61.59,30176.0,57.395,57.4043,57.3299,57.3299,30176.0
2023-08-14 12:00:00,61.59,61.64,61.59,61.64,22451.0,57.3299,57.3764,57.3299,57.3764,22451.0
2023-08-14 12:05:00,61.64,61.64,61.57,61.58,32414.0,57.3764,57.3764,57.3112,57.3206,32414.0
2023-08-14 12:10:00,61.57,61.6,61.53,61.54,17955.0,57.3112,57.3392,57.274,57.2833,17955.0
2023-08-14 12:15:00,61.55,61.57,61.53,61.55,26633.0,57.2926,57.3112,57.274,57.2926,26633.0
2023-08-14 12:20:00,61.54,61.57,61.52,61.54,34675.0,57.2833,57.3112,57.2647,57.2833,34675.0
2023-08-14 12:25:00,61.55,61.59,61.52,61.58,25596.0,57.2926,57.3299,57.2647,57.3206,25596.0
2023-08-14 12:30:00,61.58,61.61,61.56,61.6,22335.0,57.3206,57.3485,57.3019,57.3392,22335.0
2023-08-14 12:35:00,61.59,61.67,61.58,61.66,24859.0,57.3299,57.4043,57.3206,57.395,24859.0
2023-08-14 12:40:00,61.65,61.69,61.64,61.69,14049.0,57.3857,57.4229,57.3764,57.4229,14049.0
2023-08-14 12:45:00,61.7,61.71,61.67,61.69,27764.0,57.4323,57.4416,57.4043,57.4229,27764.0
2023-08-14 12:50:00,61.69,61.7,61.67,61.7,8924.0,57.4229,57.4323,57.4043,57.4323,8924.0
2023-08-14 12:55:00,61.69,61.7,61.66,61.67,18454.0,57.4229,57.4323,57.395,57.4043,18454.0
2023-08-14 13:00:00,61.68,61.69,61.65,61.67,11166.0,57.4136,57.4229,57.3857,57.4043,11166.0
2023-08-14 13:05:00,61.68,61.7,61.66,61.69,14629.0,57.4136,57.4323,57.395,57.4229,14629.0
2023-08-14 13:10:00,61.69,61.72,61.67,61.7,28765.0,57.4229,57.4509,57.4043,57.4323,28765.0
2023-08-14 13:15:00,61.7,61.71,61.67,61.68,16170.0,57.4323,57.4416,57.4043,57.4136,16170.0
2023-08-14 13:20:00,61.68,61.68,61.61,61.62,27294.0,57.4136,57.4136,57.3485,57.3578,27294.0
2023-08-14 13:25:00,61.61,61.62,61.58,61.6,14979.0,57.3485,57.3578,57.3206,57.3392,14979.0
2023-08-14 13:30:00,61.6,61.63,61.55,61.57,29243.0,57.3392,57.3671,57.2926,57.3112,29243.0
2023-08-14 13:35:00,61.57,61.59,61.55,61.59,22863.0,57.3112,57.3299,57.2926,57.3299,22863.0
2023-08-14 13:40:00,61.59,61.61,61.57,61.61,16052.0,57.3299,57.3485,57.3112,57.3485,16052.0
2023-08-14 13:45:00,61.61,61.61,61.56,61.57,21682.0,57.3485,57.3485,57.3019,57.3112,21682.0
2023-08-14 13:50:00,61.56,61.6,61.55,61.58,21862.0,57.3019,57.3392,57.2926,57.3206,21862.0
2023-08-14 13:55:00,61.58,61.61,61.57,61.6,23133.0,57.3206,57.3485,57.3112,57.3392,23133.0
2023-08-14 14:00:00,61.6,61.63,61.59,61.61,38105.0,57.3392,57.3671,57.3299,57.3485,38105.0
2023-08-14 14:05:00,61.61,61.61,61.57,61.6,16759.0,57.3485,57.3485,57.3112,57.3392,16759.0
2023-08-14 14:10:00,61.59,61.65,61.58,61.64,28597.0,57.3299,57.3857,57.3206,57.3764,28597.0
2023-08-14 14:15:00,61.64,61.64,61.58,61.61,20232.0,57.3764,57.3764,57.3206,57.3485,20232.0
2023-08-14 14:20:00,61.62,61.64,61.61,61.62,20074.0,57.3578,57.3764,57.3485,57.3578,20074.0
2023-08-14 14:25:00,61.63,61.64,61.56,61.58,25970.0,57.3671,57.3764,57.3019,57.3206,25970.0
2023-08-14 14:30:00,61.58,61.59,61.53,61.55,31524.0,57.3206,57.3299,57.274,57.2926,31524.0
2023-08-14 14:35:00,61.55,61.57,61.54,61.55,34208.0,57.2926,57.3112,57.2833,57.2926,34208.0
2023-08-14 14:40:00,61.55,61.56,61.52,61.54,26397.0,57.2926,57.3019,57.2647,57.2833,26397.0
2023-08-14 14:45:00,61.54,61.55,61.52,61.53,31073.0,57.2833,57.2926,57.2647,57.274,31073.0
2023-08-14 14:50:00,61.53,61.56,61.51,61.52,33435.0,57.274,57.3019,57.2554,57.2647,33435.0
2023-08-14 14:55:00,61.52,61.52,61.44,61.45,62601.0,57.2647,57.2647,57.1902,57.1995,62601.0
2023-08-14 15:00:00,61.45,61.51,61.45,61.5,19676.0,57.1995,57.2554,57.1995,57.2461,19676.0
2023-08-14 15:05:00,61.5,61.5,61.47,61.49,21375.0,57.2461,57.2461,57.2182,57.2368,21375.0
2023-08-14 15:10:00,61.49,61.53,61.48,61.53,18245.0,57.2368,57.274,57.2275,57.274,18245.0
2023-08-14 15:15:00,61.53,61.58,61.53,61.57,26853.0,57.274,57.3206,57.274,57.3112,26853.0
2023-08-14 15:20:00,61.57,61.61,61.57,61.59,28583.0,57.3112,57.3485,57.3112,57.3299,28583.0
2023-08-14 15:25:00,61.59,61.6,61.55,61.57,38211.0,57.3299,57.3392,57.2926,57.3112,38211.0
2023-08-14 15:30:00,61.57,61.58,61.56,61.58,26387.0,57.3112,57.3206,57.3019,57.3206,26387.0
2023-08-14 15:35:00,61.58,61.59,61.57,61.59,31817.0,57.3206,57.3299,57.3112,57.3299,31817.0
2023-08-14 15:40:00,61.59,61.62,61.58,61.62,25633.0,57.3299,57.3578,57.3206,57.3578,25633.0
2023-08-14 15:45:00,61.62,61.63,61.57,61.59,78473.0,57.3578,57.3671,57.3112,57.3299,78473.0
2023-08-14 15:50:00,61.59,61.6,61.57,61.58,115740.0,57.3299,57.3392,57.3112,57.3206,115740.0
2023-08-14 15:55:00,61.58,61.64,61.56,61.56,235522.0,57.3206,57.3764,57.3019,57.3019,235522.0
2023-08-15 09:30:00,61.44,61.53,61.2,61.22,139517.0,57.1902,57.274,56.9668,56.9855,139517.0
2023-08-15 09:35:00,61.23,61.3,61.15,61.27,36374.0,56.9948,57.0599,56.9203,57.032,36374.0
2023-08-15 09:40:00,61.28,61.31,61.16,61.18,67365.0,57.0413,57.0692,56.9296,56.9482,67365.0
2023-08-15 09:45:00,61.17,61.17,61.08,61.13,69652.0,56.9389,56.9389,56.8551,56.9017,69652.0
2023-08-15 09:50:00,61.14,61.39,61.13,61.39,51879.0,56.911,57.1437,56.9017,57.1437,51879.0
2023-08-15 09:55:00,61.37,61.45,61.31,61.32,67043.0,57.1251,57.1995,57.0692,57.0785,67043.0
2023-08-15 10:00:00,61.33,61.36,61.21,61.22,58407.0,57.0878,57.1158,56.9761,56.9855,58407.0
2023-08-15 10:05:00,61.21,61.22,61.08,61.1,68413.0,56.9761,56.9855,56.8551,56.8738,68413.0
2023-08-15 10:10:00,61.09,61.17,61.06,61.09,45434.0,56.8644,56.9389,56.8365,56.8644,45434.0
2023-08-15 10:15:00,61.09,61.11,61.03,61.07,53878.0,56.8644,56.8831,56.8086,56.8458,53878.0
2023-08-15 10:20:00,61.09,61.13,61.06,61.07,37983.0,56.8644,56.9017,56.8365,56.8458,37983.0
2023-08-15 10:25:00,61.07,61.15,61.06,61.08,61613.0,56.8458,56.9203,56.8365,56.8551,61613.0
2023-08-15 10:30:00,61.08,61.11,61.01,61.04,42931.0,56.8551,56.8831,56.79,56.8179,42931.0
2023-08-15 10:35:00,61.03,61.13,60.98,61.13,50073.0,56.8086,56.9017,56.7621,56.9017,50073.0
2023-08-15 10:40:00,61.13,61.16,61.11,61.12,31134.0,56.9017,56.9296,56.8831,56.8924,31134.0
2023-08-15 10:45:00,61.11,61.22,61.11,61.2,38702.0,56.8831,56.9855,56.8831,56.9668,38702.0
2023-08-15 10:50:00,61.2,61.23,61.16,61.16,45868.0,56.9668,56.9948,56.9296,56.9296,45868.0
2023-08-15 10:55:00,61.15,61.21,61.14,61.16,48533.0,56.9203,56.9761,56.911,56.9296,48533.0
2023-08-15 11:00:00,61.16,61.24,61.14,61.22,52913.0,56.9296,57.0041,56.911,56.9855,52913.0
2023-08-15 11:05:00,61.22,61.24,61.14,61.17,46389.0,56.9855,57.0041,56.911,56.9389,46389.0
2023-08-15 11:10:00,61.18,61.23,61.17,61.2,43482.0,56.9482,56.9948,56.9389,56.9668,43482.0
2023-08-15 11:15:00,61.21,61.21,61.14,61.15,36077.0,56.9761,56.9761,56.911,56.9203,36077.0
2023-08-15 11:20:00,61.15,61.16,61.04,61.08,52752.0,56.9203,56.9296,56.8179,56.8551,52752.0
2023-08-15 11:25:00,61.08,61.16,61.04,61.16,48760.0,56.8551,56.9296,56.8179,56.9296,48760.0
2023-08-15 11:30:00,61.16,61.25,61.16,61.25,42970.0,56.9296,57.0134,56.9296,57.0134,42970.0
2023-08-15 11:35:00,61.24,61.25,61.21,61.22,30103.0,57.0041,57.0134,56.9761,56.9855,30103.0
2023-08-15 11:40:00,61.22,61.24,61.2,61.2,20903.0,56.9855,57.0041,56.9668,56.9668,20903.0
2023-08-15 11:45:00,61.21,61.28,61.19,61.23,30282.0,56.9761,57.0413,56.9575,56.9948,30282.0
2023-08-15 11:50:00,61.23,61.25,61.21,61.21,27173.0,56.9948,57.0134,56.9761,56.9761,27173.0
2023-08-15 11:55:00,61.21,61.22,61.17,61.2,21339.0,56.9761,56.9855,56.9389,56.9668,21339.0
2023-08-15 12:00:00,61.21,61.23,61.17,61.19,33102.0,56.9761,56.9948,56.9389,56.9575,33102.0
2023-08-15 12:05:00,61.19,61.2,61.12,61.13,23278.0,56.9575,56.9668,56.8924,56.9017,23278.0
2023-08-15 12:10:00,61.12,61.12,61.05,61.1,35166.0,56.8924,56.8924,56.8272,56.8738,35166.0
2023-08-15 12:15:00,61.09,61.16,61.09,61.15,27723.0,56.8644,56.9296,56.8644,56.9203,27723.0
2023-08-15 12:20:00,61.14,61.14,61.06,61.08,37512.0,56.911,56.911,56.8365,56.8551,37512.0
2023-08-15 12:25:00,61.08,61.09,61.04,61.08,22564.0,56.8551,56.8644,56.8179,56.8551,22564.0
2023-08-15 12:30:00,61.08,61.11,61.06,61.08,21938.0,56.8551,56.8831,56.8365,56.8551,21938.0
2023-08-15 12:35:00,61.08,61.09,61.05,61.08,20359.0,56.8551,56.8644,56.8272,56.8551,20359.0
2023-08-15 12:40:00,61.08,61.08,61.0,61.01,37042.0,56.8551,56.8551,56.7807,56.79,37042.0
2023-08-15 12:45:00,61.02,61.02,60.97,60.98,40270.0,56.7993,56.7993,56.7527,56.7621,40270.0
2023-08-15 12:50:00,60.97,61.05,60.96,61.04,37129.0,56.7527,56.8272,56.7434,56.8179,37129.0
2023-08-15 12:55:00,61.04,61.12,61.03,61.12,27845.0,56.8179,56.8924,56.8086,56.8924,27845.0
2023-08-15 13:00:00,61.12,61.15,61.11,61.14,38415.0,56.8924,56.9203,56.8831,56.911,38415.0
2023-08-15 13:05:00,61.14,61.19,61.13,61.18,58416.0,56.911,56.9575,56.9017,56.9482,58416.0
2023-08-15 13:10:00,61.18,61.22,61.16,61.22,27237.0,56.9482,56.9855,56.9296,56.9855,27237.0
2023-08-15 13:15:00,61.22,61.23,61.16,61.16,25158.0,56.9855,56.9948,56.9296,56.9296,25158.0
2023-08-15 13:20:00,61.15,61.17,61.13,61.16,18266.0,56.9203,56.9389,56.9017,56.9296,18266.0
2023-08-15 13:25:00,61.16,61.16,61.12,61.13,25935.0,56.9296,56.9296,56.8924,56.9017,25935.0
2023-08-15 13:30:00,61.12,61.13,61.1,61.11,22924.0,56.8924,56.9017,56.8738,56.8831,22924.0
2023-08-15 13:35:00,61.11,61.12,61.11,61.12,6720.0,56.8831,56.8924,56.8831,56.8924,6720.0
2023-08-15 13:40:00,61.12,61.13,61.08,61.09,24768.0,56.8924,56.9017,56.8551,56.8644,24768.0
2023-08-15 13:45:00,61.1,61.12,61.07,61.08,14606.0,56.8738,56.8924,56.8458,56.8551,14606.0
2023-08-15 13:50:00,61.08,61.1,61.06,61.1,26315.0,56.8551,56.8738,56.8365,56.8738,26315.0
2023-08-15 13:55:00,61.1,61.1,61.06,61.09,25241.0,56.8738,56.8738,56.8365,56.8644,25241.0
2023-08-15 14:00:00,61.09,61.12,61.08,61.1,21744.0,56.8644,56.8924,56.8551,56.8738,21744.0
2023-08-15 14:05:00,61.09,61.15,61.08,61.15,21068.0,56.8644,56.9203,56.8551,56.9203,21068.0
2023-08-15 14:10:00,61.15,61.17,61.12,61.14,25736.0,56.9203,56.9389,56.8924,56.911,25736.0
2023-08-15 14:15:00,61.14,61.19,61.12,61.18,26710.0,56.911,56.9575,56.8924,56.9482,26710.0
2023-08-15 14:20:00,61.18,61.2,61.16,61.17,28668.0,56.9482,56.9668,56.9296,56.9389,28668.0
2023-08-15 14:25:00,61.17,61.18,61.12,61.16,28844.0,56.9389,56.9482,56.8924,56.9296,28844.0
2023-08-15 14:30:00,61.16,61.2,61.15,61.19,44599.0,56.9296,56.9668,56.9203,56.9575,44599.0
2023-08-15 14:35:00,61.19,61.19,61.17,61.19,21268.0,56.9575,56.9575,56.9389,56.9575,21268.0
2023-08-15 14:40:00,61.19,61.22,61.17,61.21,26040.0,56.9575,56.9855,56.9389,56.9761,26040.0
2023-08-15 14:45:00,61.21,61.22,61.15,61.16,94172.0,56.9761,56.9855,56.9203,56.9296,94172.0
2023-08-15 14:50:00,61.15,61.15,61.1,61.15,102142.0,56.9203,56.9203,56.8738,56.9203,102142.0
2023-08-15 14:55:00,61.15,61.16,61.1,61.11,31001.0,56.9203,56.9296,56.8738,56.8831,31001.0
2023-08-15 15:00:00,61.11,61.14,61.09,61.12,32179.0,56.8831,56.911,56.8644,56.8924,32179.0
2023-08-15 15:05:00,61.12,61.13,61.11,61.12,60531.0,56.8924,56.9017,56.8831,56.8924,60531.0
2023-08-15 15:10:00,61.12,61.13,61.07,61.08,29015.0,56.8924,56.9017,56.8458,56.8551,29015.0
2023-08-15 15:15:00,61.08,61.08,61.02,61.03,65977.0,56.8551,56.8551,56.7993,56.8086,65977.0
2023-08-15 15:20:00,61.04,61.07,61.01,61.04,66820.0,56.8179,56.8458,56.79,56.8179,66820.0
2023-08-15 15:25:00,61.04,61.04,60.91,60.93,47659.0,56.8179,56.8179,56.6969,56.7155,47659.0
2023-08-15 15:30:00,60.92,60.92,60.87,60.91,49252.0,56.7062,56.7062,56.6597,56.6969,49252.0
2023-08-15 15:35:00,60.91,60.93,60.87,60.88,37580.0,56.6969,56.7155,56.6597,56.669,37580.0
2023-08-15 15:40:00,60.88,60.89,60.83,60.89,93934.0,56.669,56.6783,56.6224,56.6783,93934.0
2023-08-15 15:45:00,60.88,60.99,60.88,60.99,91199.0,56.669,56.7714,56.669,56.7714,91199.0
2023-08-15 15:50:00,60.99,61.04,60.98,61.01,74031.0,56.7714,56.8179,56.7621,56.79,74031.0
2023-08-15 15:55:00,61.0,61.06,60.92,60.93,208056.0,56.7807,56.8365,56.7062,56.7155,208056.0
2023-08-16 09:30:00,60.7,61.0,60.7,60.89,115555.0,56.5014,56.7807,56.5014,56.6783,115555.0
2023-08-16 09:35:00,60.88,61.09,60.87,60.97,57201.0,56.669,56.8644,56.6597,56.7527,57201.0
2023-08-16 09:40:00,60.96,61.07,60.95,61.04,52007.0,56.7434,56.8458,56.7341,56.8179,52007.0
2023-08-16 09:45:00,61.04,61.19,61.04,61.17,63548.0,56.8179,56.9575,56.8179,56.9389,63548.0
2023-08-16 09:50:00,61.16,61.17,61.07,61.07,85119.0,56.9296,56.9389,56.8458,56.8458,85119.0
2023-08-16 09:55:00,61.06,61.09,60.98,60.99,69367.0,56.8365,56.8644,56.7621,56.7714,69367.0
2023-08-16 10:00:00,61.0,61.0,60.91,60.99,128197.0,56.7807,56.7807,56.6969,56.7714,128197.0
2023-08-16 10:05:00,60.99,61.07,60.95,60.99,45292.0,56.7714,56.8458,56.7341,56.7714,45292.0
2023-08-16 10:10:00,61.0,61.05,60.99,61.0,34554.0,56.7807,56.8272,56.7714,56.7807,34554.0
2023-08-16 10:15:00,61.0,61.06,60.97,61.0,81433.0,56.7807,56.8365,56.7527,56.7807,81433.0
2023-08-16 10:20:00,61.0,61.07,60.99,61.03,49248.0,56.7807,56.8458,56.7714,56.8086,49248.0
2023-08-16 10:25:00,61.03,61.04,60.97,60.97,54018.0,56.8086,56.8179,56.7527,56.7527,54018.0
2023-08-16 10:30:00,60.97,61.02,60.93,60.95,104072.0,56.7527,56.7993,56.7155,56.7341,104072.0
2023-08-16 10:35:00,60.94,60.96,60.89,60.95,92114.0,56.7248,56.7434,56.6783,56.7341,92114.0
2023-08-16 10:40:00,60.95,61.03,60.93,60.98,106654.0,56.7341,56.8086,56.7155,56.7621,106654.0
2023-08-16 10:45:00,60.97,61.0,60.94,60.98,96716.0,56.7527,56.7807,56.7248,56.7621,96716.0
2023-08-16 10:50:00,60.98,61.09,60.98,61.02,71150.0,56.7621,56.8644,56.7621,56.7993,71150.0
2023-08-16 10:55:00,61.01,61.09,61.01,61.04,119367.0,56.79,56.8644,56.79,56.8179,119367.0
2023-08-16 11:00:00,61.05,61.08,61.02,61.05,53227.0,56.8272,56.8551,56.7993,56.8272,53227.0
2023-08-16 11:05:00,61.06,61.07,60.95,60.98,58752.0,56.8365,56.8458,56.7341,56.7621,58752.0
2023-08-16 11:10:00,60.98,61.01,60.94,60.98,47392.0,56.7621,56.79,56.7248,56.7621,47392.0
2023-08-16 11:15:00,61.0,61.01,60.96,60.97,37730.0,56.7807,56.79,56.7434,56.7527,37730.0
2023-08-16 11:20:00,60.97,61.0,60.94,61.0,30051.0,56.7527,56.7807,56.7248,56.7807,30051.0
2023-08-16 11:25:00,61.0,61.01,60.94,60.96,45599.0,56.7807,56.79,56.7248,56.7434,45599.0
2023-08-16 11:30:00,60.96,61.0,60.94,61.0,48001.0,56.7434,56.7807,56.7248,56.7807,48001.0
2023-08-16 11:35:00,61.01,61.07,61.01,61.05,18545.0,56.79,56.8458,56.79,56.8272,18545.0
2023-08-16 11:40:00,61.05,61.08,61.03,61.03,13375.0,56.8272,56.8551,56.8086,56.8086,13375.0
2023-08-16 11:45:00,61.03,61.05,60.99,61.01,19578.0,56.8086,56.8272,56.7714,56.79,19578.0
2023-08-16 11:50:00,61.0,61.05,60.98,61.05,17806.0,56.7807,56.8272,56.7621,56.8272,17806.0
2023-08-16 11:55:00,61.04,61.06,61.0,61.05,37770.0,56.8179,56.8365,56.7807,56.8272,37770.0
2023-08-16 12:00:00,61.05,61.09,61.03,61.06,29100.0,56.8272,56.8644,56.8086,56.8365,29100.0
2023-08-16 12:05:00,61.07,61.09,61.03,61.05,29948.0,56.8458,56.8644,56.8086,56.8272,29948.0
2023-08-16 12:10:00,61.05,61.05,60.99,61.0,36961.0,56.8272,56.8272,56.7714,56.7807,36961.0
2023-08-16 12:15:00,61.0,61.03,60.99,61.01,24275.0,56.7807,56.8086,56.7714,56.79,24275.0
2023-08-16 12:20:00,61.0,61.01,60.95,60.96,55765.0,56.7807,56.79,56.7341,56.7434,55765.0
2023-08-16 12:25:00,60.95,61.0,60.94,60.96,19272.0,56.7341,56.7807,56.7248,56.7434,19272.0
2023-08-16 12:30:00,60.95,61.01,60.94,60.98,31092.0,56.7341,56.79,56.7248,56.7621,31092.0
2023-08-16 12:35:00,60.98,61.02,60.97,61.01,24888.0,56.7621,56.7993,56.7527,56.79,24888.0
2023-08-16 12:40:00,61.01,61.02,60.97,60.97,26134.0,56.79,56.7993,56.7527,56.7527,26134.0
2023-08-16 12:45:00,60.97,60.97,60.93,60.94,20685.0,56.7527,56.7527,56.7155,56.7248,20685.0
2023-08-16 12:50:00,60.95,60.95,60.89,60.9,24937.0,56.7341,56.7341,56.6783,56.6876,24937.0
2023-08-16 12:55:00,60.9,60.92,60.89,60.9,24796.0,56.6876,56.7062,56.6783,56.6876,24796.0
2023-08-16 13:00:00,60.91,60.92,60.88,60.88,37823.0,56.6969,56.7062,56.669,56.669,37823.0
2023-08-16 13:05:00,60.89,60.9,60.81,60.81,30776.0,56.6783,56.6876,56.6038,56.6038,30776.0
2023-08-16 13:10:00,60.82,60.84,60.78,60.84,46327.0,56.6131,56.6317,56.5759,56.6317,46327.0
2023-08-16 13:15:00,60.84,60.87,60.82,60.83,52314.0,56.6317,56.6597,56.6131,56.6224,52314.0
2023-08-16 13:20:00,60.83,60.9,60.82,60.89,38600.0,56.6224,56.6876,56.6131,56.6783,38600.0
2023-08-16 13:25:00,60.89,60.89,60.84,60.86,32522.0,56.6783,56.6783,56.6317,56.6504,32522.0
2023-08-16 13:30:00,60.85,60.88,60.83,60.85,26785.0,56.641,56.669,56.6224,56.641,26785.0
2023-08-16 13:35:00,60.85,60.87,60.83,60.87,27884.0,56.641,56.6597,56.6224,56.6597,27884.0
2023-08-16 13:40:00,60.87,60.89,60.85,60.89,18569.0,56.6597,56.6783,56.641,56.6783,18569.0
2023-08-16 13:45:00,60.89,60.94,60.88,60.93,20931.0,56.6783,56.7248,56.669,56.7155,20931.0
2023-08-16 13:50:00,60.93,60.94,60.91,60.94,14126.0,56.7155,56.7248,56.6969,56.7248,14126.0
2023-08-16 13:55:00,60.94,60.97,60.93,60.97,10654.0,56.7248,56.7527,56.7155,56.7527,10654.0
2023-08-16 14:00:00,60.96,60.97,60.85,60.89,45160.0,56.7434,56.7527,56.641,56.6783,45160.0
2023-08-16 14:05:00,60.9,60.93,60.88,60.93,28948.0,56.6876,56.7155,56.669,56.7155,28948.0
2023-08-16 14:10:00,60.93,60.94,60.87,60.9,40883.0,56.7155,56.7248,56.6597,56.6876,40883.0
2023-08-16 14:15:00,60.9,61.03,60.9,61.03,24488.0,56.6876,56.8086,56.6876,56.8086,24488.0
2023-08-16 14:20:00,61.03,61.07,60.99,61.01,37710.0,56.8086,56.8458,56.7714,56.79,37710.0
2023-08-16 14:25:00,61.0,61.02,60.96,61.01,18865.0,56.7807,56.7993,56.7434,56.79,18865.0
2023-08-16 14:30:00,61.01,61.06,61.0,61.04,21009.0,56.79,56.8365,56.7807,56.8179,21009.0
2023-08-16 14:35:00,61.04,61.07,61.03,61.04,31655.0,56.8179,56.8458,56.8086,56.8179,31655.0
2023-08-16 14:40:00,61.04,61.05,60.98,61.0,22844.0,56.8179,56.8272,56.7621,56.7807,22844.0
2023-08-16 14:45:00,61.0,61.02,60.95,60.96,33785.0,56.7807,56.7993,56.7341,56.7434,33785.0
2023-08-16 14:50:00,60.95,60.97,60.92,60.93,57710.0,56.7341,56.7527,56.7062,56.7155,57710.0
2023-08-16 14:55:00,60.93,60.95,60.91,60.94,61641.0,56.7155,56.7341,56.6969,56.7248,61641.0
2023-08-16 15:00:00,60.94,60.94,60.86,60.87,35365.0,56.7248,56.7248,56.6504,56.6597,35365.0
2023-08-16 15:05:00,60.87,60.88,60.79,60.81,118103.0,56.6597,56.669,56.5852,56.6038,118103.0
2023-08-16 15:10:00,60.82,60.82,60.72,60.76,48100.0,56.6131,56.6131,56.52,56.5573,48100.0
2023-08-16 15:15:00,60.75,60.76,60.7,60.75,117664.0,56.548,56.5573,56.5014,56.548,117664.0
2023-08-16 15:20:00,60.75,60.78,60.7,60.7,86125.0,56.548,56.5759,56.5014,56.5014,86125.0
2023-08-16 15:25:00,60.7,60.77,60.69,60.76,74048.0,56.5014,56.5666,56.4921,56.5573,74048.0
2023-08-16 15:30:00,60.75,60.78,60.73,60.78,42987.0,56.548,56.5759,56.5293,56.5759,42987.0
2023-08-16 15:35:00,60.78,60.82,60.77,60.8,74567.0,56.5759,56.6131,56.5666,56.5945,74567.0
2023-08-16 15:40:00,60.79,60.82,60.78,60.81,78135.0,56.5852,56.6131,56.5759,56.6038,78135.0
2023-08-16 15:45:00,60.8,60.81,60.75,60.76,63404.0,56.5945,56.6038,56.548,56.5573,63404.0
2023-08-16 15:50:00,60.75,60.75,60.68,60.7,104155.0,56.548,56.548,56.4828,56.5014,104155.0
2023-08-16 15:55:00,60.7,60.73,60.65,60.67,194538.0,56.5014,56.5293,56.4549,56.4735,194538.0
2023-08-17 09:30:00,61.45,61.53,61.41,61.48,103970.0,57.1995,57.274,57.1623,57.2275,103970.0
2023-08-17 09:35:00,61.48,61.56,61.45,61.51,43376.0,57.2275,57.3019,57.1995,57.2554,43376.0
2023-08-17 09:40:00,61.52,61.68,61.51,61.59,133594.0,57.2647,57.4136,57.2554,57.3299,133594.0
2023-08-17 09:45:00,61.58,61.61,61.46,61.47,61859.0,57.3206,57.3485,57.2089,57.2182,61859.0
2023-08-17 09:50:00,61.46,61.5,61.37,61.38,48650.0,57.2089,57.2461,57.1251,57.1344,48650.0
2023-08-17 09:55:00,61.38,61.4,61.31,61.38,65886.0,57.1344,57.153,57.0692,57.1344,65886.0
2023-08-17 10:00:00,61.38,61.44,61.34,61.39,49056.0,57.1344,57.1902,57.0972,57.1437,49056.0
2023-08-17 10:05:00,61.4,61.49,61.36,61.48,37483.0,57.153,57.2368,57.1158,57.2275,37483.0
2023-08-17 10:10:00,61.49,61.49,61.42,61.46,53314.0,57.2368,57.2368,57.1716,57.2089,53314.0
2023-08-17 10:15:00,61.48,61.59,61.48,61.54,98881.0,57.2275,57.3299,57.2275,57.2833,98881.0
2023-08-17 10:20:00,61.54,61.55,61.46,61.52,56670.0,57.2833,57.2926,57.2089,57.2647,56670.0
2023-08-17 10:25:00,61.52,61.55,61.49,61.5,52932.0,57.2647,57.2926,57.2368,57.2461,52932.0
2023-08-17 10:30:00,61.5,61.54,61.4,61.4,61420.0,57.2461,57.2833,57.153,57.153,61420.0
2023-08-17 10:35:00,61.4,61.4,61.29,61.3,69878.0,57.153,57.153,57.0506,57.0599,69878.0
2023-08-17 10:40:00,61.3,61.46,61.29,61.43,74391.0,57.0599,57.2089,57.0506,57.1809,74391.0
2023-08-17 10:45:00,61.45,61.45,61.39,61.4,96624.0,57.1995,57.1995,57.1437,57.153,96624.0
2023-08-17 10:50:00,61.4,61.47,61.39,61.45,71770.0,57.153,57.2182,57.1437,57.1995,71770.0
2023-08-17 10:55:00,61.44,61.45,61.36,61.38,41913.0,57.1902,57.1995,57.1158,57.1344,41913.0
2023-08-17 11:00:00,61.39,61.4,61.27,61.28,66276.0,57.1437,57.153,57.032,57.0413,66276.0
2023-08-17 11:05:00,61.29,61.33,61.26,61.28,111806.0,57.0506,57.0878,57.0227,57.0413,111806.0
2023-08-17 11:10:00,61.28,61.36,61.28,61.35,66699.0,57.0413,57.1158,57.0413,57.1065,66699.0
2023-08-17 11:15:00,61.35,61.35,61.28,61.3,56631.0,57.1065,57.1065,57.0413,57.0599,56631.0
2023-08-17 11:20:00,61.3,61.31,61.24,61.26,39514.0,57.0599,57.0692,57.0041,57.0227,39514.0
2023-08-17 11:25:00,61.25,61.26,61.18,61.23,44651.0,57.0134,57.0227,56.9482,56.9948,44651.0
2023-08-17 11:30:00,61.23,61.28,61.19,61.21,44293.0,56.9948,57.0413,56.9575,56.9761,44293.0
2023-08-17 11:35:00,61.23,61.23,61.18,61.22,42742.0,56.9948,56.9948,56.9482,56.9855,42742.0
2023-08-17 11:40:00,61.21,61.28,61.2,61.26,9917.0,56.9761,57.0413,56.9668,57.0227,9917.0
2023-08-17 11:45:00,61.26,61.28,61.23,61.23,20479.0,57.0227,57.0413,56.9948,56.9948,20479.0
2023-08-17 11:50:00,61.23,61.32,61.22,61.29,14350.0,56.9948,57.0785,56.9855,57.0506,14350.0
2023-08-17 11:55:00,61.28,61.32,61.24,61.29,12134.0,57.0413,57.0785,57.0041,57.0506,12134.0
2023-08-17 12:00:00,61.28,61.32,61.27,61.32,14151.0,57.0413,57.0785,57.032,57.0785,14151.0
2023-08-17 12:05:00,61.31,61.35,61.3,61.35,14503.0,57.0692,57.1065,57.0599,57.1065,14503.0
2023-08-17 12:10:00,61.36,61.37,61.3,61.32,20476.0,57.1158,57.1251,57.0599,57.0785,20476.0
2023-08-17 12:15:00,61.31,61.36,61.3,61.35,15715.0,57.0692,57.1158,57.0599,57.1065,15715.0
2023-08-17 12:20:00,61.35,61.38,61.33,61.37,17804.0,57.1065,57.1344,57.0878,57.1251,17804.0
2023-08-17 12:25:00,61.38,61.42,61.37,61.4,11643.0,57.1344,57.1716,57.1251,57.153,11643.0
2023-08-17 12:30:00,61.4,61.42,61.35,61.35,17009.0,57.153,57.1716,57.1065,57.1065,17009.0
2023-08-17 12:35:00,61.36,61.36,61.31,61.35,9950.0,57.1158,57.1158,57.0692,57.1065,9950.0
2023-08-17 12:40:00,61.34,61.38,61.34,61.37,14736.0,57.0972,57.1344,57.0972,57.1251,14736.0
2023-08-17 12:45:00,61.37,61.41,61.35,61.39,15830.0,57.1251,57.1623,57.1065,57.1437,15830.0
2023-08-17 12:50:00,61.4,61.43,61.39,61.41,9323.0,57.153,57.1809,57.1437,57.1623,9323.0
2023-08-17 12:55:00,61.42,61.44,61.4,61.43,14837.0,57.1716,57.1902,57.153,57.1809,14837.0
2023-08-17 13:00:00,61.44,61.44,61.38,61.41,21766.0,57.1902,57.1902,57.1344,57.1623,21766.0
2023-08-17 13:05:00,61.4,61.44,61.38,61.4,23491.0,57.153,57.1902,57.1344,57.153,23491.0
2023-08-17 13:10:00,61.39,61.43,61.38,61.43,12747.0,57.1437,57.1809,57.1344,57.1809,12747.0
2023-08-17 13:15:00,61.43,61.45,61.38,61.38,17880.0,57.1809,57.1995,57.1344,57.1344,17880.0
2023-08-17 13:20:00,61.37,61.37,61.33,61.34,18791.0,57.1251,57.1251,57.0878,57.0972,18791.0
2023-08-17 13:25:00,61.34,61.34,61.27,61.29,12564.0,57.0972,57.0972,57.032,57.0506,12564.0
2023-08-17 13:30:00,61.29,61.33,61.28,61.31,59847.0,57.0506,57.0878,57.0413,57.0692,59847.0
2023-08-17 13:35:00,61.31,61.32,61.3,61.3,11794.0,57.0692,57.0785,57.0599,57.0599,11794.0
2023-08-17 13:40:00,61.31,61.31,61.17,61.18,19399.0,57.0692,57.0692,56.9389,56.9482,19399.0
2023-08-17 13:45:00,61.18,61.23,61.18,61.21,13111.0,56.9482,56.9948,56.9482,56.9761,13111.0
2023-08-17 13:50:00,61.21,61.23,61.2,61.22,16639.0,56.9761,56.9948,56.9668,56.9855,16639.0
2023-08-17 13:55:00,61.22,61.23,61.19,61.2,14922.0,56.9855,56.9948,56.9575,56.9668,14922.0
2023-08-17 14:00:00,61.2,61.2,61.17,61.18,7810.0,56.9668,56.9668,56.9389,56.9482,7810.0
2023-08-17 14:05:00,61.17,61.18,61.1,61.12,18702.0,56.9389,56.9482,56.8738,56.8924,18702.0
2023-08-17 14:10:00,61.11,61.12,61.08,61.1,16344.0,56.8831,56.8924,56.8551,56.8738,16344.0
2023-08-17 14:15:00,61.11,61.11,61.04,61.05,17991.0,56.8831,56.8831,56.8179,56.8272,17991.0
2023-08-17 14:20:00,61.05,61.07,61.02,61.05,15074.0,56.8272,56.8458,56.7993,56.8272,15074.0
2023-08-17 14:25:00,61.05,61.1,61.03,61.1,25795.0,56.8272,56.8738,56.8086,56.8738,25795.0
2023-08-17 14:30:00,61.09,61.09,61.04,61.05,19917.0,56.8644,56.8644,56.8179,56.8272,19917.0
2023-08-17 14:35:00,61.05,61.05,61.01,61.04,15542.0,56.8272,56.8272,56.79,56.8179,15542.0
2023-08-17 14:40:00,61.04,61.04,60.98,61.02,44340.0,56.8179,56.8179,56.7621,56.7993,44340.0
2023-08-17 14:45:00,61.02,61.02,60.95,60.96,17671.0,56.7993,56.7993,56.7341,56.7434,17671.0
2023-08-17 14:50:00,60.97,61.0,60.95,60.96,20933.0,56.7527,56.7807,56.7341,56.7434,20933.0
2023-08-17 14:55:00,60.96,60.96,60.9,60.94,26343.0,56.7434,56.7434,56.6876,56.7248,26343.0
2023-08-17 15:00:00,60.93,60.96,60.9,60.92,51959.0,56.7155,56.7434,56.6876,56.7062,51959.0
2023-08-17 15:05:00,60.92,60.97,60.89,60.92,34130.0,56.7062,56.7527,56.6783,56.7062,34130.0
2023-08-17 15:10:00,60.91,60.93,60.87,60.89,34218.0,56.6969,56.7155,56.6597,56.6783,34218.0
2023-08-17 15:15:00,60.89,60.91,60.83,60.91,46201.0,56.6783,56.6969,56.6224,56.6969,46201.0
2023-08-17 15:20:00,60.92,60.94,60.89,60.94,27066.0,56.7062,56.7248,56.6783,56.7248,27066.0
2023-08-17 15:25:00,60.93,61.01,60.93,61.01,38279.0,56.7155,56.79,56.7155,56.79,38279.0
2023-08-17 15:30:00,61.02,61.03,60.97,60.99,37647.0,56.7993,56.8086,56.7527,56.7714,37647.0
2023-08-17 15:35:00,60.99,61.05,60.98,61.01,51531.0,56.7714,56.8272,56.7621,56.79,51531.0
2023-08-17 15:40:00,61.01,61.07,61.0,61.05,60371.0,56.79,56.8458,56.7807,56.8272,60371.0
2023-08-17 15:45:00,61.04,61.05,60.99,61.0,55835.0,56.8179,56.8272,56.7714,56.7807,55835.0
2023-08-17 15:50:00,60.99,61.08,60.99,61.05,50947.0,56.7714,56.8551,56.7714,56.8272,50947.0
2023-08-17 15:55:00,61.05,61.06,60.97,60.98,144970.0,56.8272,56.8365,56.7527,56.7621,144970.0
2023-08-18 09:30:00,60.39,60.46,60.26,60.42,80202.0,56.2129,56.278,56.0919,56.2408,80202.0
2023-08-18 09:35:00,60.39,60.48,60.27,60.47,55638.0,56.2129,56.2966,56.1012,56.2873,55638.0
2023-08-18 09:40:00,60.45,60.52,60.33,60.47,154582.0,56.2687,56.3339,56.157,56.2873,154582.0
2023-08-18 09:45:00,60.45,60.48,60.33,60.46,131996.0,56.2687,56.2966,56.157,56.278,131996.0
2023-08-18 09:50:00,60.46,60.57,60.43,60.5,100909.0,56.278,56.3804,56.2501,56.3153,100909.0
2023-08-18 09:55:00,60.51,60.53,60.4,60.43,48629.0,56.3246,56.3432,56.2222,56.2501,48629.0
2023-08-18 10:00:00,60.42,60.55,60.38,60.51,64511.0,56.2408,56.3618,56.2036,56.3246,64511.0
2023-08-18 10:05:00,60.51,60.61,60.51,60.6,59508.0,56.3246,56.4176,56.3246,56.4083,59508.0
2023-08-18 10:10:00,60.6,60.61,60.51,60.58,60603.0,56.4083,56.4176,56.3246,56.3897,60603.0
2023-08-18 10:15:00,60.58,60.61,60.49,60.6,91181.0,56.3897,56.4176,56.3059,56.4083,91181.0
2023-08-18 10:20:00,60.59,60.72,60.58,60.7,51609.0,56.399,56.52,56.3897,56.5014,51609.0
2023-08-18 10:25:00,60.7,60.72,60.59,60.61,52222.0,56.5014,56.52,56.399,56.4176,52222.0
2023-08-18 10:30:00,60.6,60.68,60.58,60.66,53077.0,56.4083,56.4828,56.3897,56.4642,53077.0
2023-08-18 10:35:00,60.65,60.7,60.62,60.66,43578.0,56.4549,56.5014,56.427,56.4642,43578.0
2023-08-18 10:40:00,60.66,60.72,60.65,60.71,50412.0,56.4642,56.52,56.4549,56.5107,50412.0
2023-08-18 10:45:00,60.71,60.74,60.67,60.68,38088.0,56.5107,56.5387,56.4735,56.4828,38088.0
2023-08-18 10:50:00,60.69,60.77,60.66,60.76,53367.0,56.4921,56.5666,56.4642,56.5573,53367.0
2023-08-18 10:55:00,60.77,60.86,60.76,60.85,23145.0,56.5666,56.6504,56.5573,56.641,23145.0
2023-08-18 11:00:00,60.87,60.9,60.83,60.9,26199.0,56.6597,56.6876,56.6224,56.6876,26199.0
2023-08-18 11:05:00,60.9,60.94,60.86,60.92,43564.0,56.6876,56.7248,56.6504,56.7062,43564.0
2023-08-18 11:10:00,60.94,61.03,60.93,61.0,51579.0,56.7248,56.8086,56.7155,56.7807,51579.0
2023-08-18 11:15:00,61.0,61.06,60.99,61.03,28683.0,56.7807,56.8365,56.7714,56.8086,28683.0
2023-08-18 11:20:00,61.03,61.05,60.99,61.01,34884.0,56.8086,56.8272,56.7714,56.79,34884.0
2023-08-18 11:25:00,61.03,61.04,60.99,60.99,26506.0,56.8086,56.8179,56.7714,56.7714,26506.0
2023-08-18 11:30:00,61.0,61.06,60.99,61.02,39615.0,56.7807,56.8365,56.7714,56.7993,39615.0
2023-08-18 11:35:00,61.01,61.06,61.01,61.02,25020.0,56.79,56.8365,56.79,56.7993,25020.0
2023-08-18 11:40:00,61.02,61.06,60.97,61.05,17879.0,56.7993,56.8365,56.7527,56.8272,17879.0
2023-08-18 11:45:00,61.07,61.07,61.04,61.06,25496.0,56.8458,56.8458,56.8179,56.8365,25496.0
2023-08-18 11:50:00,61.07,61.1,61.05,61.09,20057.0,56.8458,56.8738,56.8272,56.8644,20057.0
2023-08-18 11:55:00,61.09,61.1,61.04,61.1,11624.0,56.8644,56.8738,56.8179,56.8738,11624.0
2023-08-18 12:00:00,61.11,61.11,61.08,61.09,15055.0,56.8831,56.8831,56.8551,56.8644,15055.0
2023-08-18 12:05:00,61.1,61.11,61.06,61.08,39313.0,56.8738,56.8831,56.8365,56.8551,39313.0
2023-08-18 12:10:00,61.08,61.13,61.04,61.13,19866.0,56.8551,56.9017,56.8179,56.9017,19866.0
2023-08-18 12:15:00,61.13,61.13,61.08,61.1,13307.0,56.9017,56.9017,56.8551,56.8738,13307.0
2023-08-18 12:20:00,61.1,61.15,61.09,61.13,16339.0,56.8738,56.9203,56.8644,56.9017,16339.0
2023-08-18 12:25:00,61.14,61.15,61.12,61.14,11673.0,56.911,56.9203,56.8924,56.911,11673.0
2023-08-18 12:30:00,61.14,61.15,61.13,61.13,17725.0,56.911,56.9203,56.9017,56.9017,17725.0
2023-08-18 12:35:00,61.13,61.16,61.11,61.14,16800.0,56.9017,56.9296,56.8831,56.911,16800.0
2023-08-18 12:40:00,61.13,61.18,61.13,61.17,16521.0,56.9017,56.9482,56.9017,56.9389,16521.0
2023-08-18 12:45:00,61.17,61.17,61.14,61.17,16300.0,56.9389,56.9389,56.911,56.9389,16300.0
2023-08-18 12:50:00,61.17,61.17,61.13,61.15,18337.0,56.9389,56.9389,56.9017,56.9203,18337.0
2023-08-18 12:55:00,61.15,61.16,61.12,61.14,18873.0,56.9203,56.9296,56.8924,56.911,18873.0
2023-08-18 13:00:00,61.14,61.17,61.12,61.17,17702.0,56.911,56.9389,56.8924,56.9389,17702.0
2023-08-18 13:05:00,61.17,61.18,61.13,61.16,17657.0,56.9389,56.9482,56.9017,56.9296,17657.0
2023-08-18 13:10:00,61.16,61.16,61.11,61.12,18193.0,56.9296,56.9296,56.8831,56.8924,18193.0
2023-08-18 13:15:00,61.11,61.11,61.07,61.09,11279.0,56.8831,56.8831,56.8458,56.8644,11279.0
2023-08-18 13:20:00,61.08,61.11,61.06,61.07,21049.0,56.8551,56.8831,56.8365,56.8458,21049.0
2023-08-18 13:25:00,61.07,61.08,61.01,61.06,14904.0,56.8458,56.8551,56.79,56.8365,14904.0
2023-08-18 13:30:00,61.06,61.1,61.06,61.09,13424.0,56.8365,56.8738,56.8365,56.8644,13424.0
2023-08-18 13:35:00,61.11,61.12,61.04,61.07,23104.0,56.8831,56.8924,56.8179,56.8458,23104.0
2023-08-18 13:40:00,61.07,61.07,61.04,61.04,19940.0,56.8458,56.8458,56.8179,56.8179,19940.0
2023-08-18 13:45:00,61.06,61.09,61.05,61.09,12121.0,56.8365,56.8644,56.8272,56.8644,12121.0
2023-08-18 13:50:00,61.09,61.1,61.06,61.08,11821.0,56.8644,56.8738,56.8365,56.8551,11821.0
2023-08-18 13:55:00,61.08,61.09,61.05,61.08,12542.0,56.8551,56.8644,56.8272,56.8551,12542.0
2023-08-18 14:00:00,61.09,61.09,61.03,61.06,11946.0,56.8644,56.8644,56.8086,56.8365,11946.0
2023-08-18 14:05:00,61.06,61.07,61.02,61.03,17617.0,56.8365,56.8458,56.7993,56.8086,17617.0
2023-08-18 14:10:00,61.02,61.02,60.95,60.97,15926.0,56.7993,56.7993,56.7341,56.7527,15926.0
2023-08-18 14:15:00,60.98,61.01,60.98,61.01,12279.0,56.7621,56.79,56.7621,56.79,12279.0
2023-08-18 14:20:00,61.01,61.04,60.99,61.01,17660.0,56.79,56.8179,56.7714,56.79,17660.0
2023-08-18 14:25:00,61.02,61.04,61.01,61.04,14519.0,56.7993,56.8179,56.79,56.8179,14519.0
2023-08-18 14:30:00,61.03,61.09,61.02,61.08,17767.0,56.8086,56.8644,56.7993,56.8551,17767.0
2023-08-18 14:35:00,61.08,61.11,61.07,61.11,15961.0,56.8551,56.8831,56.8458,56.8831,15961.0
2023-08-18 14:40:00,61.11,61.12,61.04,61.05,17792.0,56.8831,56.8924,56.8179,56.8272,17792.0
2023-08-18 14:45:00,61.05,61.07,61.03,61.06,16923.0,56.8272,56.8458,56.8086,56.8365,16923.0
2023-08-18 14:50:00,61.06,61.07,61.04,61.05,20037.0,56.8365,56.8458,56.8179,56.8272,20037.0
2023-08-18 14:55:00,61.05,61.07,61.04,61.05,19096.0,56.8272,56.8458,56.8179,56.8272,19096.0
2023-08-18 15:00:00,61.04,61.05,61.0,61.03,20030.0,56.8179,56.8272,56.7807,56.8086,20030.0
2023-08-18 15:05:00,61.03,61.08,61.02,61.03,13991.0,56.8086,56.8551,56.7993,56.8086,13991.0
2023-08-18 15:10:00,61.04,61.05,60.98,61.0,25395.0,56.8179,56.8272,56.7621,56.7807,25395.0
2023-08-18 15:15:00,61.01,61.04,61.0,61.04,17552.0,56.79,56.8179,56.7807,56.8179,17552.0
2023-08-18 15:20:00,61.04,61.05,61.01,61.03,91435.0,56.8179,56.8272,56.79,56.8086,91435.0
2023-08-18 15:25:00,61.02,61.07,61.02,61.05,20612.0,56.7993,56.8458,56.7993,56.8272,20612.0
2023-08-18 15:30:00,61.06,61.07,61.02,61.04,37263.0,56.8365,56.8458,56.7993,56.8179,37263.0
2023-08-18 15:35:00,61.04,61.08,61.03,61.07,29204.0,56.8179,56.8551,56.8086,56.8458,29204.0
2023-08-18 15:40:00,61.08,61.1,61.05,61.08,54484.0,56.8551,56.8738,56.8272,56.8551,54484.0
2023-08-18 15:45:00,61.07,61.16,61.07,61.12,104593.0,56.8458,56.9296,56.8458,56.8924,104593.0
2023-08-18 15:50:00,61.13,61.16,61.11,61.16,149047.0,56.9017,56.9296,56.8831,56.9296,149047.0
2023-08-18 15:55:00,61.15,61.23,61.11,61.22,259771.0,56.9203,56.9948,56.8831,56.9855,259771.0
2023-08-21 09:30:00,61.58,61.71,61.53,61.64,160759.0,57.3206,57.4416,57.274,57.3764,160759.0
2023-08-21 09:35:00,61.65,61.69,61.52,61.6,59755.0,57.3857,57.4229,57.2647,57.3392,59755.0
2023-08-21 09:40:00,61.59,61.6,61.44,61.45,51859.0,57.3299,57.3392,57.1902,57.1995,51859.0
2023-08-21 09:45:00,61.45,61.5,61.39,61.42,131574.0,57.1995,57.2461,57.1437,57.1716,131574.0
2023-08-21 09:50:00,61.42,61.43,61.28,61.33,86981.0,57.1716,57.1809,57.0413,57.0878,86981.0
2023-08-21 09:55:00,61.33,61.39,61.3,61.38,44259.0,57.0878,57.1437,57.0599,57.1344,44259.0
2023-08-21 10:00:00,61.39,61.43,61.27,61.34,54905.0,57.1437,57.1809,57.032,57.0972,54905.0
2023-08-21 10:05:00,61.34,61.39,61.26,61.27,55132.0,57.0972,57.1437,57.0227,57.032,55132.0
2023-08-21 10:10:00,61.27,61.3,61.21,61.22,49951.0,57.032,57.0599,56.9761,56.9855,49951.0
2023-08-21 10:15:00,61.22,61.23,61.15,61.19,49224.0,56.9855,56.9948,56.9203,56.9575,49224.0
2023-08-21 10:20:00,61.18,61.24,61.14,61.17,45885.0,56.9482,57.0041,56.911,56.9389,45885.0
2023-08-21 10:25:00,61.17,61.17,61.06,61.11,32699.0,56.9389,56.9389,56.8365,56.8831,32699.0
2023-08-21 10:30:00,61.11,61.14,61.06,61.11,47125.0,56.8831,56.911,56.8365,56.8831,47125.0
2023-08-21 10:35:00,61.11,61.22,61.09,61.2,40601.0,56.8831,56.9855,56.8644,56.9668,40601.0
2023-08-21 10:40:00,61.2,61.24,61.19,61.21,42079.0,56.9668,57.0041,56.9575,56.9761,42079.0
2023-08-21 10:45:00,61.21,61.26,61.18,61.21,45407.0,56.9761,57.0227,56.9482,56.9761,45407.0
2023-08-21 10:50:00,61.21,61.24,61.14,61.24,33334.0,56.9761,57.0041,56.911,57.0041,33334.0
2023-08-21 10:55:00,61.23,61.32,61.22,61.29,19056.0,56.9948,57.0785,56.9855,57.0506,19056.0
2023-08-21 11:00:00,61.3,61.3,61.21,61.22,24637.0,57.0599,57.0599,56.9761,56.9855,24637.0
2023-08-21 11:05:00,61.22,61.34,61.22,61.34,52382.0,56.9855,57.0972,56.9855,57.0972,52382.0
2023-08-21 11:10:00,61.34,61.35,61.26,61.27,25618.0,57.0972,57.1065,57.0227,57.032,25618.0
2023-08-21 11:15:00,61.28,61.32,61.24,61.3,44314.0,57.0413,57.0785,57.0041,57.0599,44314.0
2023-08-21 11:20:00,61.3,61.33,61.25,61.26,46346.0,57.0599,57.0878,57.0134,57.0227,46346.0
2023-08-21 11:25:00,61.26,61.27,61.19,61.23,20643.0,57.0227,57.032,56.9575,56.9948,20643.0
2023-08-21 11:30:00,61.23,61.28,61.22,61.26,40150.0,56.9948,57.0413,56.9855,57.0227,40150.0
2023-08-21 11:35:00,61.26,61.28,61.25,61.26,14973.0,57.0227,57.0413,57.0134,57.0227,14973.0
2023-08-21 11:40:00,61.26,61.3,61.25,61.29,31250.0,57.0227,57.0599,57.0134,57.0506,31250.0
2023-08-21 11:45:00,61.27,61.29,61.17,61.18,16764.0,57.032,57.0506,56.9389,56.9482,16764.0
2023-08-21 11:50:00,61.17,61.2,61.16,61.19,10567.0,56.9389,56.9668,56.9296,56.9575,10567.0
2023-08-21 11:55:00,61.19,61.23,61.18,61.22,16913.0,56.9575,56.9948,56.9482,56.9855,16913.0
2023-08-21 12:00:00,61.22,61.23,61.18,61.22,9568.0,56.9855,56.9948,56.9482,56.9855,9568.0
2023-08-21 12:05:00,61.22,61.23,61.19,61.22,14765.0,56.9855,56.9948,56.9575,56.9855,14765.0
2023-08-21 12:10:00,61.23,61.26,61.2,61.25,7057.0,56.9948,57.0227,56.9668,57.0134,7057.0
2023-08-21 12:15:00,61.26,61.26,61.23,61.26,11470.0,57.0227,57.0227,56.9948,57.0227,11470.0
2023-08-21 12:20:00,61.24,61.32,61.24,61.32,7142.0,57.0041,57.0785,57.0041,57.0785,7142.0
2023-08-21 12:25:00,61.31,61.34,61.3,61.34,8874.0,57.0692,57.0972,57.0599,57.0972,8874.0
2023-08-21 12:30:00,61.34,61.34,61.23,61.25,32794.0,57.0972,57.0972,56.9948,57.0134,32794.0
2023-08-21 12:35:00,61.24,61.26,61.2,61.23,14708.0,57.0041,57.0227,56.9668,56.9948,14708.0
2023-08-21 12:40:00,61.23,61.28,61.22,61.22,11804.0,56.9948,57.0413,56.9855,56.9855,11804.0
2023-08-21 12:45:00,61.22,61.25,61.2,61.23,18572.0,56.9855,57.0134,56.9668,56.9948,18572.0
2023-08-21 12:50:00,61.22,61.26,61.2,61.21,17399.0,56.9855,57.0227,56.9668,56.9761,17399.0
2023-08-21 12:55:00,61.22,61.29,61.17,61.28,120721.0,56.9855,57.0506,56.9389,57.0413,120721.0
2023-08-21 13:00:00,61.29,61.3,61.22,61.22,11562.0,57.0506,57.0599,56.9855,56.9855,11562.0
2023-08-21 13:05:00,61.22,61.28,61.21,61.26,7878.0,56.9855,57.0413,56.9761,57.0227,7878.0
2023-08-21 13:10:00,61.26,61.27,61.23,61.23,14670.0,57.0227,57.032,56.9948,56.9948,14670.0
2023-08-21 13:15:00,61.23,61.25,61.22,61.22,14920.0,56.9948,57.0134,56.9855,56.9855,14920.0
2023-08-21 13:20:00,61.23,61.28,61.23,61.27,11071.0,56.9948,57.0413,56.9948,57.032,11071.0
2023-08-21 13:25:00,61.27,61.3,61.27,61.28,16807.0,57.032,57.0599,57.032,57.0413,16807.0
2023-08-21 13:30:00,61.27,61.29,61.26,61.28,10573.0,57.032,57.0506,57.0227,57.0413,10573.0
2023-08-21 13:35:00,61.28,61.3,61.26,61.27,21992.0,57.0413,57.0599,57.0227,57.032,21992.0
2023-08-21 13:40:00,61.27,61.31,61.27,61.29,11277.0,57.032,57.0692,57.032,57.0506,11277.0
2023-08-21 13:45:00,61.29,61.31,61.27,61.28,9574.0,57.0506,57.0692,57.032,57.0413,9574.0
2023-08-21 13:50:00,61.29,61.3,61.24,61.26,8293.0,57.0506,57.0599,57.0041,57.0227,8293.0
2023-08-21 13:55:00,61.27,61.28,61.25,61.27,12373.0,57.032,57.0413,57.0134,57.032,12373.0
2023-08-21 14:00:00,61.28,61.3,61.26,61.29,14847.0,57.0413,57.0599,57.0227,57.0506,14847.0
2023-08-21 14:05:00,61.29,61.32,61.28,61.3,10036.0,57.0506,57.0785,57.0413,57.0599,10036.0
2023-08-21 14:10:00,61.3,61.33,61.29,61.32,10241.0,57.0599,57.0878,57.0506,57.0785,10241.0
2023-08-21 14:15:00,61.32,61.34,61.32,61.34,13766.0,57.0785,57.0972,57.0785,57.0972,13766.0
2023-08-21 14:20:00,61.35,61.37,61.33,61.37,13578.0,57.1065,57.1251,57.0878,57.1251,13578.0
2023-08-21 14:25:00,61.36,61.36,61.3,61.32,28818.0,57.1158,57.1158,57.0599,57.0785,28818.0
2023-08-21 14:30:00,61.32,61.34,61.29,61.3,10624.0,57.0785,57.0972,57.0506,57.0599,10624.0
2023-08-21 14:35:00,61.3,61.34,61.3,61.34,8377.0,57.0599,57.0972,57.0599,57.0972,8377.0
2023-08-21 14:40:00,61.34,61.36,61.32,61.36,13507.0,57.0972,57.1158,57.0785,57.1158,13507.0
2023-08-21 14:45:00,61.35,61.39,61.34,61.39,10533.0,57.1065,57.1437,57.0972,57.1437,10533.0
2023-08-21 14:50:00,61.39,61.4,61.36,61.38,9503.0,57.1437,57.153,57.1158,57.1344,9503.0
2023-08-21 14:55:00,61.38,61.38,61.35,61.38,8609.0,57.1344,57.1344,57.1065,57.1344,8609.0
2023-08-21 15:00:00,61.39,61.43,61.39,61.43,10206.0,57.1437,57.1809,57.1437,57.1809,10206.0
2023-08-21 15:05:00,61.43,61.44,61.4,61.41,12953.0,57.1809,57.1902,57.153,57.1623,12953.0
2023-08-21 15:10:00,61.41,61.42,61.4,61.42,5118.0,57.1623,57.1716,57.153,57.1716,5118.0
2023-08-21 15:15:00,61.42,61.45,61.41,61.42,12576.0,57.1716,57.1995,57.1623,57.1716,12576.0
2023-08-21 15:20:00,61.42,61.46,61.41,61.45,10380.0,57.1716,57.2089,57.1623,57.1995,10380.0
2023-08-21 15:25:00,61.45,61.46,61.44,61.44,10849.0,57.1995,57.2089,57.1902,57.1902,10849.0
2023-08-21 15:30:00,61.44,61.48,61.44,61.47,12437.0,57.1902,57.2275,57.1902,57.2182,12437.0
2023-08-21 15:35:00,61.46,61.47,61.45,61.47,9921.0,57.2089,57.2182,57.1995,57.2182,9921.0
2023-08-21 15:40:00,61.47,61.51,61.46,61.51,17819.0,57.2182,57.2554,57.2089,57.2554,17819.0
2023-08-21 15:45:00,61.51,61.51,61.47,61.48,13698.0,57.2554,57.2554,57.2182,57.2275,13698.0
2023-08-21 15:50:00,61.48,61.49,61.44,61.47,59644.0,57.2275,57.2368,57.1902,57.2182,59644.0
2023-08-21 15:55:00,61.47,61.47,61.41,61.42,143223.0,57.2182,57.2182,57.1623,57.1716,143223.0
2023-08-22 09:30:00,61.47,61.52,61.4,61.46,81094.0,57.2182,57.2647,57.153,57.2089,81094.0
2023-08-22 09:35:00,61.48,61.53,61.4,61.44,65969.0,57.2275,57.274,57.153,57.1902,65969.0
2023-08-22 09:40:00,61.43,61.45,61.37,61.39,43023.0,57.1809,57.1995,57.1251,57.1437,43023.0
2023-08-22 09:45:00,61.39,61.46,61.38,61.42,57406.0,57.1437,57.2089,57.1344,57.1716,57406.0
2023-08-22 09:50:00,61.4,61.45,61.36,61.36,51116.0,57.153,57.1995,57.1158,57.1158,51116.0
2023-08-22 09:55:00,61.37,61.44,61.35,61.42,36911.0,57.1251,57.1902,57.1065,57.1716,36911.0
2023-08-22 10:00:00,61.42,61.46,61.4,61.46,40612.0,57.1716,57.2089,57.153,57.2089,40612.0
2023-08-22 10:05:00,61.46,61.46,61.34,61.34,31933.0,57.2089,57.2089,57.0972,57.0972,31933.0
2023-08-22 10:10:00,61.34,61.42,61.34,61.38,17773.0,57.0972,57.1716,57.0972,57.1344,17773.0
2023-08-22 10:15:00,61.38,61.47,61.37,61.47,61849.0,57.1344,57.2182,57.1251,57.2182,61849.0
2023-08-22 10:20:00,61.47,61.49,61.35,61.37,61730.0,57.2182,57.2368,57.1065,57.1251,61730.0
2023-08-22 10:25:00,61.37,61.4,61.26,61.28,52928.0,57.1251,57.153,57.0227,57.0413,52928.0
2023-08-22 10:30:00,61.28,61.29,61.2,61.21,30220.0,57.0413,57.0506,56.9668,56.9761,30220.0
2023-08-22 10:35:00,61.21,61.31,61.21,61.31,43619.0,56.9761,57.0692,56.9761,57.0692,43619.0
2023-08-22 10:40:00,61.3,61.31,61.24,61.25,21814.0,57.0599,57.0692,57.0041,57.0134,21814.0
2023-08-22 10:45:00,61.26,61.31,61.23,61.3,21617.0,57.0227,57.0692,56.9948,57.0599,21617.0
2023-08-22 10:50:00,61.33,61.33,61.26,61.29,36017.0,57.0878,57.0878,57.0227,57.0506,36017.0
2023-08-22 10:55:00,61.29,61.3,61.26,61.27,25445.0,57.0506,57.0599,57.0227,57.032,25445.0
2023-08-22 11:00:00,61.28,61.3,61.21,61.21,29718.0,57.0413,57.0599,56.9761,56.9761,29718.0
2023-08-22 11:05:00,61.2,61.24,61.18,61.22,27081.0,56.9668,57.0041,56.9482,56.9855,27081.0
2023-08-22 11:10:00,61.21,61.34,61.21,61.29,23365.0,56.9761,57.0972,56.9761,57.0506,23365.0
2023-08-22 11:15:00,61.28,61.31,61.25,61.25,20569.0,57.0413,57.0692,57.0134,57.0134,20569.0
2023-08-22 11:20:00,61.25,61.27,61.22,61.27,10743.0,57.0134,57.032,56.9855,57.032,10743.0
2023-08-22 11:25:00,61.26,61.27,61.23,61.23,15198.0,57.0227,57.032,56.9948,56.9948,15198.0
2023-08-22 11:30:00,61.23,61.29,61.22,61.26,23163.0,56.9948,57.0506,56.9855,57.0227,23163.0
2023-08-22 11:35:00,61.25,61.27,61.22,61.23,46818.0,57.0134,57.032,56.9855,56.9948,46818.0
2023-08-22 11:40:00,61.23,61.26,61.21,61.23,10270.0,56.9948,57.0227,56.9761,56.9948,10270.0
2023-08-22 11:45:00,61.23,61.25,61.21,61.23,7403.0,56.9948,57.0134,56.9761,56.9948,7403.0
2023-08-22 11:50:00,61.23,61.24,61.2,61.22,17875.0,56.9948,57.0041,56.9668,56.9855,17875.0
2023-08-22 11:55:00,61.21,61.24,61.2,61.23,16435.0,56.9761,57.0041,56.9668,56.9948,16435.0
2023-08-22 12:00:00,61.23,61.23,61.19,61.21,10594.0,56.9948,56.9948,56.9575,56.9761,10594.0
2023-08-22 12:05:00,61.22,61.23,61.2,61.21,7111.0,56.9855,56.9948,56.9668,56.9761,7111.0
2023-08-22 12:10:00,61.2,61.21,61.17,61.21,28447.0,56.9668,56.9761,56.9389,56.9761,28447.0
2023-08-22 12:15:00,61.22,61.27,61.22,61.25,31296.0,56.9855,57.032,56.9855,57.0134,31296.0
2023-08-22 12:20:00,61.25,61.26,61.19,61.22,25464.0,57.0134,57.0227,56.9575,56.9855,25464.0
2023-08-22 12:25:00,61.22,61.25,61.2,61.25,12872.0,56.9855,57.0134,56.9668,57.0134,12872.0
2023-08-22 12:30:00,61.25,61.26,61.2,61.23,23049.0,57.0134,57.0227,56.9668,56.9948,23049.0
2023-08-22 12:35:00,61.23,61.28,61.23,61.28,9161.0,56.9948,57.0413,56.9948,57.0413,9161.0
2023-08-22 12:40:00,61.27,61.32,61.26,61.31,12920.0,57.032,57.0785,57.0227,57.0692,12920.0
2023-08-22 12:45:00,61.3,61.33,61.28,61.29,21672.0,57.0599,57.0878,57.0413,57.0506,21672.0
2023-08-22 12:50:00,61.29,61.33,61.28,61.3,11228.0,57.0506,57.0878,57.0413,57.0599,11228.0
2023-08-22 12:55:00,61.3,61.32,61.25,61.25,18252.0,57.0599,57.0785,57.0134,57.0134,18252.0
2023-08-22 13:00:00,61.24,61.24,61.19,61.22,15880.0,57.0041,57.0041,56.9575,56.9855,15880.0
2023-08-22 13:05:00,61.23,61.23,61.17,61.19,5116.0,56.9948,56.9948,56.9389,56.9575,5116.0
2023-08-22 13:10:00,61.2,61.2,61.14,61.15,10248.0,56.9668,56.9668,56.911,56.9203,10248.0
2023-08-22 13:15:00,61.14,61.15,61.1,61.13,11408.0,56.911,56.9203,56.8738,56.9017,11408.0
2023-08-22 13:20:00,61.13,61.19,61.13,61.19,66010.0,56.9017,56.9575,56.9017,56.9575,66010.0
2023-08-22 13:25:00,61.18,61.2,61.15,61.2,26435.0,56.9482,56.9668,56.9203,56.9668,26435.0
2023-08-22 13:30:00,61.2,61.22,61.19,61.2,26854.0,56.9668,56.9855,56.9575,56.9668,26854.0
2023-08-22 13:35:00,61.21,61.23,61.18,61.18,22912.0,56.9761,56.9948,56.9482,56.9482,22912.0
2023-08-22 13:40:00,61.18,61.2,61.16,61.2,9796.0,56.9482,56.9668,56.9296,56.9668,9796.0
2023-08-22 13:45:00,61.19,61.2,61.13,61.14,16015.0,56.9575,56.9668,56.9017,56.911,16015.0
2023-08-22 13:50:00,61.14,61.16,61.12,61.15,6769.0,56.911,56.9296,56.8924,56.9203,6769.0
2023-08-22 13:55:00,61.15,61.18,61.13,61.15,9533.0,56.9203,56.9482,56.9017,56.9203,9533.0
2023-08-22 14:00:00,61.15,61.17,61.13,61.13,12062.0,56.9203,56.9389,56.9017,56.9017,12062.0
2023-08-22 14:05:00,61.13,61.14,61.1,61.14,6576.0,56.9017,56.911,56.8738,56.911,6576.0
2023-08-22 14:10:00,61.14,61.16,61.11,61.14,15104.0,56.911,56.9296,56.8831,56.911,15104.0
2023-08-22 14:15:00,61.15,61.15,61.1,61.1,13524.0,56.9203,56.9203,56.8738,56.8738,13524.0
2023-08-22 14:20:00,61.11,61.11,61.08,61.1,8071.0,56.8831,56.8831,56.8551,56.8738,8071.0
2023-08-22 14:25:00,61.1,61.13,61.09,61.13,9797.0,56.8738,56.9017,56.8644,56.9017,9797.0
2023-08-22 14:30:00,61.13,61.15,61.13,61.15,5128.0,56.9017,56.9203,56.9017,56.9203,5128.0
2023-08-22 14:35:00,61.15,61.15,61.12,61.15,8263.0,56.9203,56.9203,56.8924,56.9203,8263.0
2023-08-22 14:40:00,61.14,61.15,61.08,61.09,18666.0,56.911,56.9203,56.8551,56.8644,18666.0
2023-08-22 14:45:00,61.1,61.11,61.06,61.07,13025.0,56.8738,56.8831,56.8365,56.8458,13025.0
2023-08-22 14:50:00,61.07,61.09,61.06,61.07,12539.0,56.8458,56.8644,56.8365,56.8458,12539.0
2023-08-22 14:55:00,61.06,61.09,61.05,61.09,12390.0,56.8365,56.8644,56.8272,56.8644,12390.0
2023-08-22 15:00:00,61.09,61.1,61.07,61.08,13351.0,56.8644,56.8738,56.8458,56.8551,13351.0
2023-08-22 15:05:00,61.08,61.11,61.08,61.11,28864.0,56.8551,56.8831,56.8551,56.8831,28864.0
2023-08-22 15:10:00,61.11,61.14,61.11,61.13,22435.0,56.8831,56.911,56.8831,56.9017,22435.0
2023-08-22 15:15:00,61.13,61.13,61.06,61.08,35120.0,56.9017,56.9017,56.8365,56.8551,35120.0
2023-08-22 15:20:00,61.08,61.09,61.03,61.04,30850.0,56.8551,56.8644,56.8086,56.8179,30850.0
2023-08-22 15:25:00,61.04,61.06,61.0,61.02,29387.0,56.8179,56.8365,56.7807,56.7993,29387.0
2023-08-22 15:30:00,61.02,61.03,60.96,60.98,53365.0,56.7993,56.8086,56.7434,56.7621,53365.0
2023-08-22 15:35:00,60.97,60.97,60.9,60.91,26086.0,56.7527,56.7527,56.6876,56.6969,26086.0
2023-08-22 15:40:00,60.91,60.94,60.9,60.92,35789.0,56.6969,56.7248,56.6876,56.7062,35789.0
2023-08-22 15:45:00,60.91,60.93,60.88,60.89,34623.0,56.6969,56.7155,56.669,56.6783,34623.0
2023-08-22 15:50:00,60.89,60.95,60.89,60.93,89630.0,56.6783,56.7341,56.6783,56.7155,89630.0
2023-08-22 15:55:00,60.93,60.98,60.9,60.94,235241.0,56.7155,56.7621,56.6876,56.7248,235241.0
2023-08-23 09:30:00,60.61,60.61,60.27,60.32,98080.0,56.4176,56.4176,56.1012,56.1477,98080.0
2023-08-23 09:35:00,60.36,60.36,60.21,60.29,51999.0,56.1849,56.1849,56.0453,56.1198,51999.0
2023-08-23 09:40:00,60.29,60.41,60.27,60.32,59441.0,56.1198,56.2315,56.1012,56.1477,59441.0
2023-08-23 09:45:00,60.32,60.43,60.25,60.25,70586.0,56.1477,56.2501,56.0825,56.0825,70586.0
2023-08-23 09:50:00,60.25,60.26,60.12,60.15,57437.0,56.0825,56.0919,55.9615,55.9895,57437.0
2023-08-23 09:55:00,60.16,60.31,60.15,60.3,29969.0,55.9988,56.1384,55.9895,56.1291,29969.0
2023-08-23 10:00:00,60.3,60.45,60.29,60.37,49558.0,56.1291,56.2687,56.1198,56.1942,49558.0
2023-08-23 10:05:00,60.38,60.51,60.38,60.48,67883.0,56.2036,56.3246,56.2036,56.2966,67883.0
2023-08-23 10:10:00,60.49,60.51,60.44,60.46,22602.0,56.3059,56.3246,56.2594,56.278,22602.0
2023-08-23 10:15:00,60.47,60.48,60.34,60.35,32210.0,56.2873,56.2966,56.1663,56.1756,32210.0
2023-08-23 10:20:00,60.35,60.4,60.3,60.4,60757.0,56.1756,56.2222,56.1291,56.2222,60757.0
2023-08-23 10:25:00,60.4,60.43,60.35,60.37,35453.0,56.2222,56.2501,56.1756,56.1942,35453.0
2023-08-23 10:30:00,60.38,60.45,60.34,60.39,107558.0,56.2036,56.2687,56.1663,56.2129,107558.0
2023-08-23 10:35:00,60.38,60.38,60.3,60.33,21550.0,56.2036,56.2036,56.1291,56.157,21550.0
2023-08-23 10:40:00,60.33,60.44,60.3,60.44,37205.0,56.157,56.2594,56.1291,56.2594,37205.0
2023-08-23 10:45:00,60.45,60.5,60.42,60.5,55535.0,56.2687,56.3153,56.2408,56.3153,55535.0
2023-08-23 10:50:00,60.5,60.52,60.46,60.47,28219.0,56.3153,56.3339,56.278,56.2873,28219.0
2023-08-23 10:55:00,60.47,60.6,60.47,60.6,78516.0,56.2873,56.4083,56.2873,56.4083,78516.0
2023-08-23 11:00:00,60.61,60.66,60.57,60.66,69364.0,56.4176,56.4642,56.3804,56.4642,69364.0
2023-08-23 11:05:00,60.66,60.69,60.65,60.65,20254.0,56.4642,56.4921,56.4549,56.4549,20254.0
2023-08-23 11:10:00,60.66,60.7,60.65,60.69,12736.0,56.4642,56.5014,56.4549,56.4921,12736.0
2023-08-23 11:15:00,60.69,60.69,60.63,60.65,59455.0,56.4921,56.4921,56.4363,56.4549,59455.0
2023-08-23 11:20:00,60.65,60.67,60.63,60.64,22045.0,56.4549,56.4735,56.4363,56.4456,22045.0
2023-08-23 11:25:00,60.64,60.69,60.62,60.68,21820.0,56.4456,56.4921,56.427,56.4828,21820.0
2023-08-23 11:30:00,60.7,60.73,60.68,60.7,11541.0,56.5014,56.5293,56.4828,56.5014,11541.0
2023-08-23 11:35:00,60.7,60.77,60.68,60.76,18679.0,56.5014,56.5666,56.4828,56.5573,18679.0
2023-08-23 11:40:00,60.76,60.8,60.73,60.74,22758.0,56.5573,56.5945,56.5293,56.5387,22758.0
2023-08-23 11:45:00,60.75,60.78,60.73,60.76,17922.0,56.548,56.5759,56.5293,56.5573,17922.0
2023-08-23 11:50:00,60.76,60.79,60.74,60.77,18828.0,56.5573,56.5852,56.5387,56.5666,18828.0
2023-08-23 11:55:00,60.77,60.8,60.74,60.78,16272.0,56.5666,56.5945,56.5387,56.5759,16272.0
2023-08-23 12:00:00,60.77,60.78,60.72,60.73,13276.0,56.5666,56.5759,56.52,56.5293,13276.0
2023-08-23 12:05:00,60.73,60.78,60.72,60.77,8902.0,56.5293,56.5759,56.52,56.5666,8902.0
2023-08-23 12:10:00,60.78,60.78,60.73,60.77,8623.0,56.5759,56.5759,56.5293,56.5666,8623.0
2023-08-23 12:15:00,60.78,60.79,60.75,60.77,13881.0,56.5759,56.5852,56.548,56.5666,13881.0
2023-08-23 12:20:00,60.78,60.78,60.74,60.75,8857.0,56.5759,56.5759,56.5387,56.548,8857.0
2023-08-23 12:25:00,60.75,60.82,60.75,60.8,16059.0,56.548,56.6131,56.548,56.5945,16059.0
2023-08-23 12:30:00,60.8,60.81,60.77,60.8,11867.0,56.5945,56.6038,56.5666,56.5945,11867.0
2023-08-23 12:35:00,60.8,60.81,60.77,60.78,15965.0,56.5945,56.6038,56.5666,56.5759,15965.0
2023-08-23 12:40:00,60.79,60.82,60.78,60.8,11176.0,56.5852,56.6131,56.5759,56.5945,11176.0
2023-08-23 12:45:00,60.8,60.81,60.79,60.79,8178.0,56.5945,56.6038,56.5852,56.5852,8178.0
2023-08-23 12:50:00,60.79,60.85,60.78,60.85,16062.0,56.5852,56.641,56.5759,56.641,16062.0
2023-08-23 12:55:00,60.85,60.85,60.8,60.82,10601.0,56.641,56.641,56.5945,56.6131,10601.0
2023-08-23 13:00:00,60.82,60.84,60.8,60.84,9471.0,56.6131,56.6317,56.5945,56.6317,9471.0
2023-08-23 13:05:00,60.84,60.86,60.83,60.83,7020.0,56.6317,56.6504,56.6224,56.6224,7020.0
2023-08-23 13:10:00,60.82,60.83,60.81,60.83,4139.0,56.6131,56.6224,56.6038,56.6224,4139.0
2023-08-23 13:15:00,60.83,60.88,60.83,60.87,13478.0,56.6224,56.669,56.6224,56.6597,13478.0
2023-08-23 13:20:00,60.88,60.9,60.86,60.9,20240.0,56.669,56.6876,56.6504,56.6876,20240.0
2023-08-23 13:25:00,60.9,60.92,60.89,60.92,14225.0,56.6876,56.7062,56.6783,56.7062,14225.0
2023-08-23 13:30:00,60.92,60.94,60.92,60.94,12314.0,56.7062,56.7248,56.7062,56.7248,12314.0
2023-08-23 13:35:00,60.94,60.97,60.93,60.94,21506.0,56.7248,56.7527,56.7155,56.7248,21506.0
2023-08-23 13:40:00,60.94,60.95,60.92,60.95,12707.0,56.7248,56.7341,56.7062,56.7341,12707.0
2023-08-23 13:45:00,60.95,60.97,60.93,60.96,12162.0,56.7341,56.7527,56.7155,56.7434,12162.0
2023-08-23 13:50:00,60.95,60.95,60.9,60.91,9997.0,56.7341,56.7341,56.6876,56.6969,9997.0
2023-08-23 13:55:00,60.91,60.93,60.89,60.91,10905.0,56.6969,56.7155,56.6783,56.6969,10905.0
2023-08-23 14:00:00,60.91,60.95,60.9,60.91,11199.0,56.6969,56.7341,56.6876,56.6969,11199.0
2023-08-23 14:05:00,60.92,60.97,60.91,60.96,24895.0,56.7062,56.7527,56.6969,56.7434,24895.0
2023-08-23 14:10:00,60.96,60.97,60.92,60.94,10141.0,56.7434,56.7527,56.7062,56.7248,10141.0
2023-08-23 14:15:00,60.93,60.94,60.88,60.89,12457.0,56.7155,56.7248,56.669,56.6783,12457.0
2023-08-23 14:20:00,60.88,60.88,60.82,60.85,23445.0,56.669,56.669,56.6131,56.641,23445.0
2023-08-23 14:25:00,60.85,60.87,60.83,60.84,27438.0,56.641,56.6597,56.6224,56.6317,27438.0
2023-08-23 14:30:00,60.85,60.86,60.81,60.85,8079.0,56.641,56.6504,56.6038,56.641,8079.0
2023-08-23 14:35:00,60.84,60.84,60.8,60.8,10232.0,56.6317,56.6317,56.5945,56.5945,10232.0
2023-08-23 14:40:00,60.8,60.82,60.8,60.8,6210.0,56.5945,56.6131,56.5945,56.5945,6210.0
2023-08-23 14:45:00,60.81,60.82,60.78,60.8,13863.0,56.6038,56.6131,56.5759,56.5945,13863.0
2023-08-23 14:50:00,60.8,60.81,60.79,60.79,18192.0,56.5945,56.6038,56.5852,56.5852,18192.0
2023-08-23 14:55:00,60.79,60.8,60.76,60.78,24022.0,56.5852,56.5945,56.5573,56.5759,24022.0
2023-08-23 15:00:00,60.78,60.78,60.74,60.77,36724.0,56.5759,56.5759,56.5387,56.5666,36724.0
2023-08-23 15:05:00,60.77,60.77,60.74,60.75,22697.0,56.5666,56.5666,56.5387,56.548,22697.0
2023-08-23 15:10:00,60.75,60.75,60.71,60.72,39088.0,56.548,56.548,56.5107,56.52,39088.0
2023-08-23 15:15:00,60.72,60.75,60.71,60.72,26603.0,56.52,56.548,56.5107,56.52,26603.0
2023-08-23 15:20:00,60.72,60.72,60.66,60.68,32501.0,56.52,56.52,56.4642,56.4828,32501.0
2023-08-23 15:25:00,60.67,60.71,60.67,60.71,19431.0,56.4735,56.5107,56.4735,56.5107,19431.0
2023-08-23 15:30:00,60.71,60.73,60.67,60.71,47791.0,56.5107,56.5293,56.4735,56.5107,47791.0
2023-08-23 15:35:00,60.71,60.74,60.69,60.73,18322.0,56.5107,56.5387,56.4921,56.5293,18322.0
2023-08-23 15:40:00,60.74,60.77,60.72,60.73,52322.0,56.5387,56.5666,56.52,56.5293,52322.0
2023-08-23 15:45:00,60.73,60.75,60.71,60.72,35585.0,56.5293,56.548,56.5107,56.52,35585.0
2023-08-23 15:50:00,60.72,60.74,60.7,60.71,90219.0,56.52,56.5387,56.5014,56.5107,90219.0
2023-08-23 15:55:00,60.72,60.78,60.69,60.73,157512.0,56.52,56.5759,56.4921,56.5293,157512.0
2023-08-24 09:30:00,60.47,60.65,60.45,60.56,82444.0,56.2873,56.4549,56.2687,56.3711,82444.0
2023-08-24 09:35:00,60.56,60.58,60.42,60.55,46568.0,56.3711,56.3897,56.2408,56.3618,46568.0
2023-08-24 09:40:00,60.54,60.58,60.43,60.48,24013.0,56.3525,56.3897,56.2501,56.2966,24013.0
2023-08-24 09:45:00,60.48,60.62,60.45,60.57,37366.0,56.2966,56.427,56.2687,56.3804,37366.0
2023-08-24 09:50:00,60.57,60.74,60.56,60.72,21202.0,56.3804,56.5387,56.3711,56.52,21202.0
2023-08-24 09:55:00,60.72,60.88,60.71,60.86,36418.0,56.52,56.669,56.5107,56.6504,36418.0
2023-08-24 10:00:00,60.87,60.9,60.83,60.86,37016.0,56.6597,56.6876,56.6224,56.6504,37016.0
2023-08-24 10:05:00,60.86,60.94,60.82,60.84,31313.0,56.6504,56.7248,56.6131,56.6317,31313.0
2023-08-24 10:10:00,60.83,60.83,60.76,60.78,30975.0,56.6224,56.6224,56.5573,56.5759,30975.0
2023-08-24 10:15:00,60.77,60.83,60.73,60.77,70557.0,56.5666,56.6224,56.5293,56.5666,70557.0
2023-08-24 10:20:00,60.77,60.87,60.76,60.77,56378.0,56.5666,56.6597,56.5573,56.5666,56378.0
2023-08-24 10:25:00,60.77,60.82,60.76,60.77,47045.0,56.5666,56.6131,56.5573,56.5666,47045.0
2023-08-24 10:30:00,60.76,60.81,60.74,60.78,57497.0,56.5573,56.6038,56.5387,56.5759,57497.0
2023-08-24 10:35:00,60.81,60.85,60.76,60.85,39084.0,56.6038,56.641,56.5573,56.641,39084.0
2023-08-24 10:40:00,60.84,60.88,60.76,60.79,49189.0,56.6317,56.669,56.5573,56.5852,49189.0
2023-08-24 10:45:00,60.79,60.81,60.74,60.77,62372.0,56.5852,56.6038,56.5387,56.5666,62372.0
2023-08-24 10:50:00,60.76,60.78,60.69,60.76,51809.0,56.5573,56.5759,56.4921,56.5573,51809.0
2023-08-24 10:55:00,60.76,60.8,60.75,60.78,47134.0,56.5573,56.5945,56.548,56.5759,47134.0
2023-08-24 11:00:00,60.79,60.79,60.71,60.74,55253.0,56.5852,56.5852,56.5107,56.5387,55253.0
2023-08-24 11:05:00,60.74,60.76,60.7,60.73,41219.0,56.5387,56.5573,56.5014,56.5293,41219.0
2023-08-24 11:10:00,60.74,60.77,60.71,60.73,41732.0,56.5387,56.5666,56.5107,56.5293,41732.0
2023-08-24 11:15:00,60.73,60.74,60.68,60.68,42352.0,56.5293,56.5387,56.4828,56.4828,42352.0
2023-08-24 11:20:00,60.68,60.71,60.66,60.69,24437.0,56.4828,56.5107,56.4642,56.4921,24437.0
2023-08-24 11:25:00,60.68,60.77,60.68,60.77,17436.0,56.4828,56.5666,56.4828,56.5666,17436.0
2023-08-24 11:30:00,60.76,60.78,60.73,60.73,13847.0,56.5573,56.5759,56.5293,56.5293,13847.0
2023-08-24 11:35:00,60.71,60.76,60.71,60.76,36396.0,56.5107,56.5573,56.5107,56.5573,36396.0
2023-08-24 11:40:00,60.77,60.79,60.72,60.72,12416.0,56.5666,56.5852,56.52,56.52,12416.0
2023-08-24 11:45:00,60.72,60.75,60.69,60.75,10972.0,56.52,56.548,56.4921,56.548,10972.0
2023-08-24 11:50:00,60.74,60.74,60.67,60.67,9112.0,56.5387,56.5387,56.4735,56.4735,9112.0
2023-08-24 11:55:00,60.68,60.72,60.66,60.66,8876.0,56.4828,56.52,56.4642,56.4642,8876.0
2023-08-24 12:00:00,60.67,60.72,60.67,60.71,13779.0,56.4735,56.52,56.4735,56.5107,13779.0
2023-08-24 12:05:00,60.71,60.76,60.68,60.75,8491.0,56.5107,56.5573,56.4828,56.548,8491.0
2023-08-24 12:10:00,60.74,60.84,60.74,60.84,6256.0,56.5387,56.6317,56.5387,56.6317,6256.0
2023-08-24 12:15:00,60.84,60.85,60.81,60.82,7633.0,56.6317,56.641,56.6038,56.6131,7633.0
2023-08-24 12:20:00,60.83,60.84,60.8,60.83,13848.0,56.6224,56.6317,56.5945,56.6224,13848.0
2023-08-24 12:25:00,60.82,60.83,60.78,60.79,17574.0,56.6131,56.6224,56.5759,56.5852,17574.0
2023-08-24 12:30:00,60.78,60.83,60.77,60.82,14683.0,56.5759,56.6224,56.5666,56.6131,14683.0
2023-08-24 12:35:00,60.82,60.84,60.81,60.82,8416.0,56.6131,56.6317,56.6038,56.6131,8416.0
2023-08-24 12:40:00,60.83,60.84,60.82,60.82,4519.0,56.6224,56.6317,56.6131,56.6131,4519.0
2023-08-24 12:45:00,60.82,60.85,60.8,60.84,10401.0,56.6131,56.641,56.5945,56.6317,10401.0
2023-08-24 12:50:00,60.85,60.85,60.8,60.83,14321.0,56.641,56.641,56.5945,56.6224,14321.0
2023-08-24 12:55:00,60.84,60.84,60.79,60.8,19182.0,56.6317,56.6317,56.5852,56.5945,19182.0
2023-08-24 13:00:00,60.8,60.81,60.75,60.8,29747.0,56.5945,56.6038,56.548,56.5945,29747.0
2023-08-24 13:05:00,60.79,60.83,60.78,60.82,29659.0,56.5852,56.6224,56.5759,56.6131,29659.0
2023-08-24 13:10:00,60.82,60.82,60.77,60.78,48543.0,56.6131,56.6131,56.5666,56.5759,48543.0
2023-08-24 13:15:00,60.78,60.78,60.71,60.71,8347.0,56.5759,56.5759,56.5107,56.5107,8347.0
2023-08-24 13:20:00,60.71,60.73,60.7,60.72,5048.0,56.5107,56.5293,56.5014,56.52,5048.0
2023-08-24 13:25:00,60.72,60.72,60.63,60.66,9724.0,56.52,56.52,56.4363,56.4642,9724.0
2023-08-24 13:30:00,60.65,60.7,60.61,60.66,60671.0,56.4549,56.5014,56.4176,56.4642,60671.0
2023-08-24 13:35:00,60.67,60.68,60.63,60.65,10054.0,56.4735,56.4828,56.4363,56.4549,10054.0
2023-08-24 13:40:00,60.66,60.68,60.63,60.63,6515.0,56.4642,56.4828,56.4363,56.4363,6515.0
2023-08-24 13:45:00,60.63,60.65,60.61,60.62,4061.0,56.4363,56.4549,56.4176,56.427,4061.0
2023-08-24 13:50:00,60.62,60.64,60.61,60.63,19272.0,56.427,56.4456,56.4176,56.4363,19272.0
2023-08-24 13:55:00,60.63,60.67,60.62,60.67,35325.0,56.4363,56.4735,56.427,56.4735,35325.0
2023-08-24 14:00:00,60.68,60.74,60.68,60.7,53936.0,56.4828,56.5387,56.4828,56.5014,53936.0
2023-08-24 14:05:00,60.68,60.71,60.65,60.69,78776.0,56.4828,56.5107,56.4549,56.4921,78776.0
2023-08-24 14:10:00,60.69,60.71,60.68,60.71,13178.0,56.4921,56.5107,56.4828,56.5107,13178.0
2023-08-24 14:15:00,60.72,60.72,60.65,60.67,10837.0,56.52,56.52,56.4549,56.4735,10837.0
2023-08-24 14:20:00,60.66,60.69,60.66,60.67,10256.0,56.4642,56.4921,56.4642,56.4735,10256.0
2023-08-24 14:25:00,60.68,60.7,60.63,60.68,11385.0,56.4828,56.5014,56.4363,56.4828,11385.0
2023-08-24 14:30:00,60.69,60.74,60.68,60.73,13969.0,56.4921,56.5387,56.4828,56.5293,13969.0
2023-08-24 14:35:00,60.74,60.75,60.68,60.69,57394.0,56.5387,56.548,56.4828,56.4921,57394.0
2023-08-24 14:40:00,60.69,60.7,60.68,60.7,22589.0,56.4921,56.5014,56.4828,56.5014,22589.0
2023-08-24 14:45:00,60.7,60.71,60.67,60.71,21303.0,56.5014,56.5107,56.4735,56.5107,21303.0
2023-08-24 14:50:00,60.71,60.71,60.68,60.71,14750.0,56.5107,56.5107,56.4828,56.5107,14750.0
2023-08-24 14:55:00,60.71,60.77,60.7,60.75,54496.0,56.5107,56.5666,56.5014,56.548,54496.0
2023-08-24 15:00:00,60.74,60.76,60.68,60.68,29958.0,56.5387,56.5573,56.4828,56.4828,29958.0
2023-08-24 15:05:00,60.68,60.74,60.67,60.73,40876.0,56.4828,56.5387,56.4735,56.5293,40876.0
2023-08-24 15:10:00,60.74,60.76,60.72,60.73,23638.0,56.5387,56.5573,56.52,56.5293,23638.0
2023-08-24 15:15:00,60.73,60.76,60.72,60.74,11916.0,56.5293,56.5573,56.52,56.5387,11916.0
2023-08-24 15:20:00,60.73,60.77,60.69,60.69,17777.0,56.5293,56.5666,56.4921,56.4921,17777.0
2023-08-24 15:25:00,60.69,60.71,60.67,60.69,19216.0,56.4921,56.5107,56.4735,56.4921,19216.0
2023-08-24 15:30:00,60.69,60.71,60.67,60.71,14371.0,56.4921,56.5107,56.4735,56.5107,14371.0
2023-08-24 15:35:00,60.71,60.71,60.61,60.62,19464.0,56.5107,56.5107,56.4176,56.427,19464.0
2023-08-24 15:40:00,60.62,60.64,60.6,60.62,29214.0,56.427,56.4456,56.4083,56.427,29214.0
2023-08-24 15:45:00,60.61,60.61,60.54,60.56,48952.0,56.4176,56.4176,56.3525,56.3711,48952.0
2023-08-24 15:50:00,60.56,60.6,60.5,60.52,77014.0,56.3711,56.4083,56.3153,56.3339,77014.0
2023-08-24 15:55:00,60.52,60.55,60.46,60.46,109154.0,56.3339,56.3618,56.278,56.278,109154.0
2023-08-25 09:30:00,61.05,61.09,60.95,61.01,68252.0,56.8272,56.8644,56.7341,56.79,68252.0
2023-08-25 09:35:00,60.99,61.04,60.93,60.98,70808.0,56.7714,56.8179,56.7155,56.7621,70808.0
2023-08-25 09:40:00,61.0,61.01,60.77,60.82,49757.0,56.7807,56.79,56.5666,56.6131,49757.0
2023-08-25 09:45:00,60.83,60.94,60.79,60.92,69223.0,56.6224,56.7248,56.5852,56.7062,69223.0
2023-08-25 09:50:00,60.92,60.94,60.86,60.87,83616.0,56.7062,56.7248,56.6504,56.6597,83616.0
2023-08-25 09:55:00,60.86,60.86,60.81,60.86,26385.0,56.6504,56.6504,56.6038,56.6504,26385.0
2023-08-25 10:00:00,60.87,61.01,60.72,60.97,129581.0,56.6597,56.79,56.52,56.7527,129581.0
2023-08-25 10:05:00,60.95,60.97,60.74,60.76,67598.0,56.7341,56.7527,56.5387,56.5573,67598.0
2023-08-25 10:10:00,60.78,60.98,60.75,60.96,83477.0,56.5759,56.7621,56.548,56.7434,83477.0
2023-08-25 10:15:00,60.97,61.1,60.79,60.8,66280.0,56.7527,56.8738,56.5852,56.5945,66280.0
2023-08-25 10:20:00,60.82,60.84,60.69,60.7,41325.0,56.6131,56.6317,56.4921,56.5014,41325.0
2023-08-25 10:25:00,60.69,60.72,60.63,60.68,40936.0,56.4921,56.52,56.4363,56.4828,40936.0
2023-08-25 10:30:00,60.69,60.75,60.63,60.71,45763.0,56.4921,56.548,56.4363,56.5107,45763.0
2023-08-25 10:35:00,60.72,60.83,60.72,60.75,48635.0,56.52,56.6224,56.52,56.548,48635.0
2023-08-25 10:40:00,60.75,60.81,60.65,60.66,72444.0,56.548,56.6038,56.4549,56.4642,72444.0
2023-08-25 10:45:00,60.66,60.66,60.59,60.63,62725.0,56.4642,56.4642,56.399,56.4363,62725.0
2023-08-25 10:50:00,60.64,60.68,60.6,60.61,36761.0,56.4456,56.4828,56.4083,56.4176,36761.0
2023-08-25 10:55:00,60.61,60.63,60.57,60.61,46987.0,56.4176,56.4363,56.3804,56.4176,46987.0
2023-08-25 11:00:00,60.62,60.67,60.59,60.61,48504.0,56.427,56.4735,56.399,56.4176,48504.0
2023-08-25 11:05:00,60.61,60.75,60.61,60.71,56607.0,56.4176,56.548,56.4176,56.5107,56607.0
2023-08-25 11:10:00,60.72,60.81,60.72,60.74,44689.0,56.52,56.6038,56.52,56.5387,44689.0
2023-08-25 11:15:00,60.75,60.79,60.71,60.76,47628.0,56.548,56.5852,56.5107,56.5573,47628.0
2023-08-25 11:20:00,60.77,60.77,60.68,60.75,47525.0,56.5666,56.5666,56.4828,56.548,47525.0
2023-08-25 11:25:00,60.75,60.86,60.75,60.86,34119.0,56.548,56.6504,56.548,56.6504,34119.0
2023-08-25 11:30:00,60.85,60.85,60.75,60.79,104308.0,56.641,56.641,56.548,56.5852,104308.0
2023-08-25 11:35:00,60.8,60.86,60.79,60.83,121796.0,56.5945,56.6504,56.5852,56.6224,121796.0
2023-08-25 11:40:00,60.82,60.82,60.76,60.82,23386.0,56.6131,56.6131,56.5573,56.6131,23386.0
2023-08-25 11:45:00,60.81,60.81,60.74,60.77,11448.0,56.6038,56.6038,56.5387,56.5666,11448.0
2023-08-25 11:50:00,60.77,60.81,60.72,60.8,17655.0,56.5666,56.6038,56.52,56.5945,17655.0
2023-08-25 11:55:00,60.79,60.8,60.7,60.77,16158.0,56.5852,56.5945,56.5014,56.5666,16158.0
2023-08-25 12:00:00,60.77,60.82,60.76,60.82,11756.0,56.5666,56.6131,56.5573,56.6131,11756.0
2023-08-25 12:05:00,60.82,60.86,60.8,60.85,11176.0,56.6131,56.6504,56.5945,56.641,11176.0
2023-08-25 12:10:00,60.85,60.92,60.83,60.9,12942.0,56.641,56.7062,56.6224,56.6876,12942.0
2023-08-25 12:15:00,60.9,60.91,60.81,60.84,41102.0,56.6876,56.6969,56.6038,56.6317,41102.0
2023-08-25 12:20:00,60.85,60.92,60.83,60.91,9337.0,56.641,56.7062,56.6224,56.6969,9337.0
2023-08-25 12:25:00,60.91,60.98,60.91,60.96,11019.0,56.6969,56.7621,56.6969,56.7434,11019.0
2023-08-25 12:30:00,60.97,61.04,60.96,61.02,16573.0,56.7527,56.8179,56.7434,56.7993,16573.0
2023-08-25 12:35:00,61.02,61.06,61.01,61.02,12421.0,56.7993,56.8365,56.79,56.7993,12421.0
2023-08-25 12:40:00,61.01,61.03,60.97,61.03,11918.0,56.79,56.8086,56.7527,56.8086,11918.0
2023-08-25 12:45:00,61.03,61.05,61.0,61.03,32085.0,56.8086,56.8272,56.7807,56.8086,32085.0
2023-08-25 12:50:00,61.03,61.03,60.97,61.03,37544.0,56.8086,56.8086,56.7527,56.8086,37544.0
2023-08-25 12:55:00,61.03,61.06,60.99,61.05,59640.0,56.8086,56.8365,56.7714,56.8272,59640.0
2023-08-25 13:00:00,61.05,61.14,61.05,61.11,75555.0,56.8272,56.911,56.8272,56.8831,75555.0
2023-08-25 13:05:00,61.1,61.14,61.09,61.1,28379.0,56.8738,56.911,56.8644,56.8738,28379.0
2023-08-25 13:10:00,61.11,61.11,61.05,61.1,28536.0,56.8831,56.8831,56.8272,56.8738,28536.0
2023-08-25 13:15:00,61.12,61.12,60.97,60.97,15528.0,56.8924,56.8924,56.7527,56.7527,15528.0
2023-08-25 13:20:00,60.97,60.97,60.9,60.9,19477.0,56.7527,56.7527,56.6876,56.6876,19477.0
2023-08-25 13:25:00,60.89,60.91,60.85,60.9,13853.0,56.6783,56.6969,56.641,56.6876,13853.0
2023-08-25 13:30:00,60.9,60.9,60.78,60.78,24005.0,56.6876,56.6876,56.5759,56.5759,24005.0
2023-08-25 13:35:00,60.78,60.84,60.76,60.8,48997.0,56.5759,56.6317,56.5573,56.5945,48997.0
2023-08-25 13:40:00,60.8,60.83,60.78,60.82,14598.0,56.5945,56.6224,56.5759,56.6131,14598.0
2023-08-25 13:45:00,60.8,60.85,60.77,60.84,8741.0,56.5945,56.641,56.5666,56.6317,8741.0
2023-08-25 13:50:00,60.84,60.89,60.84,60.89,10864.0,56.6317,56.6783,56.6317,56.6783,10864.0
2023-08-25 13:55:00,60.89,60.94,60.88,60.94,7364.0,56.6783,56.7248,56.669,56.7248,7364.0
2023-08-25 14:00:00,60.94,60.97,60.94,60.97,8647.0,56.7248,56.7527,56.7248,56.7527,8647.0
2023-08-25 14:05:00,60.98,60.99,60.96,60.98,10303.0,56.7621,56.7714,56.7434,56.7621,10303.0
2023-08-25 14:10:00,60.98,61.03,60.97,61.02,9211.0,56.7621,56.8086,56.7527,56.7993,9211.0
2023-08-25 14:15:00,61.02,61.08,61.0,61.05,17184.0,56.7993,56.8551,56.7807,56.8272,17184.0
2023-08-25 14:20:00,61.06,61.11,61.06,61.1,11868.0,56.8365,56.8831,56.8365,56.8738,11868.0
2023-08-25 14:25:00,61.1,61.13,61.09,61.12,10928.0,56.8738,56.9017,56.8644,56.8924,10928.0
2023-08-25 14:30:00,61.13,61.16,61.11,61.14,14933.0,56.9017,56.9296,56.8831,56.911,14933.0
2023-08-25 14:35:00,61.14,61.16,61.11,61.12,15163.0,56.911,56.9296,56.8831,56.8924,15163.0
2023-08-25 14:40:00,61.12,61.13,61.09,61.1,11993.0,56.8924,56.9017,56.8644,56.8738,11993.0
2023-08-25 14:45:00,61.1,61.12,61.07,61.11,10784.0,56.8738,56.8924,56.8458,56.8831,10784.0
2023-08-25 14:50:00,61.11,61.14,61.09,61.13,13303.0,56.8831,56.911,56.8644,56.9017,13303.0
2023-08-25 14:55:00,61.13,61.13,61.11,61.12,7889.0,56.9017,56.9017,56.8831,56.8924,7889.0
2023-08-25 15:00:00,61.13,61.15,61.07,61.09,20941.0,56.9017,56.9203,56.8458,56.8644,20941.0
2023-08-25 15:05:00,61.11,61.11,61.05,61.09,18677.0,56.8831,56.8831,56.8272,56.8644,18677.0
2023-08-25 15:10:00,61.1,61.1,61.08,61.08,14381.0,56.8738,56.8738,56.8551,56.8551,14381.0
2023-08-25 15:15:00,61.09,61.12,61.09,61.1,6951.0,56.8644,56.8924,56.8644,56.8738,6951.0
2023-08-25 15:20:00,61.12,61.16,61.12,61.14,16472.0,56.8924,56.9296,56.8924,56.911,16472.0
2023-08-25 15:25:00,61.15,61.16,61.13,61.14,18878.0,56.9203,56.9296,56.9017,56.911,18878.0
2023-08-25 15:30:00,61.14,61.15,61.1,61.12,18262.0,56.911,56.9203,56.8738,56.8924,18262.0
2023-08-25 15:35:00,61.12,61.14,61.07,61.1,27888.0,56.8924,56.911,56.8458,56.8738,27888.0
2023-08-25 15:40:00,61.1,61.11,61.09,61.1,20515.0,56.8738,56.8831,56.8644,56.8738,20515.0
2023-08-25 15:45:00,61.09,61.11,61.03,61.04,39826.0,56.8644,56.8831,56.8086,56.8179,39826.0
2023-08-25 15:50:00,61.03,61.06,60.98,61.05,95369.0,56.8086,56.8365,56.7621,56.8272,95369.0
2023-08-25 15:55:00,61.05,61.05,61.01,61.03,106207.0,56.8272,56.8272,56.79,56.8086,106207.0
2023-08-28 09:30:00,61.24,61.34,61.24,61.31,43628.0,57.0041,57.0972,57.0041,57.0692,43628.0
2023-08-28 09:35:00,61.3,61.52,61.29,61.48,37057.0,57.0599,57.2647,57.0506,57.2275,37057.0
2023-08-28 09:40:00,61.47,61.59,61.46,61.59,70638.0,57.2182,57.3299,57.2089,57.3299,70638.0
2023-08-28 09:45:00,61.59,61.63,61.54,61.56,112756.0,57.3299,57.3671,57.2833,57.3019,112756.0
2023-08-28 09:50:00,61.54,61.54,61.47,61.52,31424.0,57.2833,57.2833,57.2182,57.2647,31424.0
2023-08-28 09:55:00,61.51,61.55,61.47,61.48,42177.0,57.2554,57.2926,57.2182,57.2275,42177.0
2023-08-28 10:00:00,61.48,61.52,61.43,61.46,28156.0,57.2275,57.2647,57.1809,57.2089,28156.0
2023-08-28 10:05:00,61.47,61.52,61.44,61.47,27941.0,57.2182,57.2647,57.1902,57.2182,27941.0
2023-08-28 10:10:00,61.46,61.48,61.42,61.47,40745.0,57.2089,57.2275,57.1716,57.2182,40745.0
2023-08-28 10:15:00,61.46,61.47,61.4,61.44,36105.0,57.2089,57.2182,57.153,57.1902,36105.0
2023-08-28 10:20:00,61.44,61.48,61.43,61.48,25342.0,57.1902,57.2275,57.1809,57.2275,25342.0
2023-08-28 10:25:00,61.49,61.49,61.41,61.47,31093.0,57.2368,57.2368,57.1623,57.2182,31093.0
2023-08-28 10:30:00,61.47,61.48,61.44,61.47,14555.0,57.2182,57.2275,57.1902,57.2182,14555.0
2023-08-28 10:35:00,61.48,61.53,61.47,61.51,36037.0,57.2275,57.274,57.2182,57.2554,36037.0
2023-08-28 10:40:00,61.51,61.54,61.49,61.51,40020.0,57.2554,57.2833,57.2368,57.2554,40020.0
2023-08-28 10:45:00,61.5,61.53,61.46,61.49,34322.0,57.2461,57.274,57.2089,57.2368,34322.0
2023-08-28 10:50:00,61.49,61.49,61.39,61.4,22953.0,57.2368,57.2368,57.1437,57.153,22953.0
2023-08-28 10:55:00,61.41,61.41,61.33,61.4,21385.0,57.1623,57.1623,57.0878,57.153,21385.0
2023-08-28 11:00:00,61.41,61.41,61.35,61.37,21190.0,57.1623,57.1623,57.1065,57.1251,21190.0
2023-08-28 11:05:00,61.37,61.39,61.35,61.37,19163.0,57.1251,57.1437,57.1065,57.1251,19163.0
2023-08-28 11:10:00,61.36,61.38,61.34,61.38,16800.0,57.1158,57.1344,57.0972,57.1344,16800.0
2023-08-28 11:15:00,61.38,61.4,61.35,61.37,27253.0,57.1344,57.153,57.1065,57.1251,27253.0
2023-08-28 11:20:00,61.36,61.39,61.36,61.38,16258.0,57.1158,57.1437,57.1158,57.1344,16258.0
2023-08-28 11:25:00,61.38,61.42,61.37,61.4,31315.0,57.1344,57.1716,57.1251,57.153,31315.0
2023-08-28 11:30:00,61.41,61.43,61.37,61.37,31031.0,57.1623,57.1809,57.1251,57.1251,31031.0
2023-08-28 11:35:00,61.37,61.44,61.36,61.42,13731.0,57.1251,57.1902,57.1158,57.1716,13731.0
2023-08-28 11:40:00,61.41,61.44,61.36,61.38,27076.0,57.1623,57.1902,57.1158,57.1344,27076.0
2023-08-28 11:45:00,61.38,61.38,61.32,61.34,13201.0,57.1344,57.1344,57.0785,57.0972,13201.0
2023-08-28 11:50:00,61.34,61.39,61.31,61.37,18180.0,57.0972,57.1437,57.0692,57.1251,18180.0
2023-08-28 11:55:00,61.36,61.4,61.35,61.39,17822.0,57.1158,57.153,57.1065,57.1437,17822.0
2023-08-28 12:00:00,61.38,61.38,61.35,61.37,20895.0,57.1344,57.1344,57.1065,57.1251,20895.0
2023-08-28 12:05:00,61.38,61.38,61.32,61.34,16497.0,57.1344,57.1344,57.0785,57.0972,16497.0
2023-08-28 12:10:00,61.34,61.37,61.33,61.36,13335.0,57.0972,57.1251,57.0878,57.1158,13335.0
2023-08-28 12:15:00,61.36,61.36,61.31,61.31,12699.0,57.1158,57.1158,57.0692,57.0692,12699.0
2023-08-28 12:20:00,61.3,61.3,61.26,61.29,8566.0,57.0599,57.0599,57.0227,57.0506,8566.0
2023-08-28 12:25:00,61.28,61.32,61.27,61.3,13907.0,57.0413,57.0785,57.032,57.0599,13907.0
2023-08-28 12:30:00,61.31,61.34,61.29,61.33,17967.0,57.0692,57.0972,57.0506,57.0878,17967.0
2023-08-28 12:35:00,61.32,61.34,61.29,61.33,16262.0,57.0785,57.0972,57.0506,57.0878,16262.0
2023-08-28 12:40:00,61.33,61.4,61.31,61.38,19554.0,57.0878,57.153,57.0692,57.1344,19554.0
2023-08-28 12:45:00,61.38,61.39,61.37,61.39,10752.0,57.1344,57.1437,57.1251,57.1437,10752.0
2023-08-28 12:50:00,61.39,61.42,61.39,61.42,8890.0,57.1437,57.1716,57.1437,57.1716,8890.0
2023-08-28 12:55:00,61.41,61.42,61.4,61.42,14805.0,57.1623,57.1716,57.153,57.1716,14805.0
2023-08-28 13:00:00,61.42,61.42,61.38,61.4,12002.0,57.1716,57.1716,57.1344,57.153,12002.0
2023-08-28 13:05:00,61.4,61.43,61.38,61.39,17601.0,57.153,57.1809,57.1344,57.1437,17601.0
2023-08-28 13:10:00,61.39,61.41,61.38,61.4,9621.0,57.1437,57.1623,57.1344,57.153,9621.0
2023-08-28 13:15:00,61.4,61.4,61.35,61.38,10618.0,57.153,57.153,57.1065,57.1344,10618.0
2023-08-28 13:20:00,61.37,61.39,61.35,61.37,13984.0,57.1251,57.1437,57.1065,57.1251,13984.0
2023-08-28 13:25:00,61.38,61.39,61.36,61.38,8655.0,57.1344,57.1437,57.1158,57.1344,8655.0
2023-08-28 13:30:00,61.37,61.39,61.35,61.36,6780.0,57.1251,57.1437,57.1065,57.1158,6780.0
2023-08-28 13:35:00,61.35,61.35,61.31,61.31,17895.0,57.1065,57.1065,57.0692,57.0692,17895.0
2023-08-28 13:40:00,61.3,61.31,61.27,61.28,5708.0,57.0599,57.0692,57.032,57.0413,5708.0
2023-08-28 13:45:00,61.28,61.28,61.27,61.28,5316.0,57.0413,57.0413,57.032,57.0413,5316.0
2023-08-28 13:50:00,61.27,61.29,61.22,61.22,19758.0,57.032,57.0506,56.9855,56.9855,19758.0
2023-08-28 13:55:00,61.22,61.22,61.13,61.19,17298.0,56.9855,56.9855,56.9017,56.9575,17298.0
2023-08-28 14:00:00,61.18,61.18,61.11,61.13,12261.0,56.9482,56.9482,56.8831,56.9017,12261.0
2023-08-28 14:05:00,61.13,61.18,61.12,61.18,10265.0,56.9017,56.9482,56.8924,56.9482,10265.0
2023-08-28 14:10:00,61.19,61.19,61.16,61.17,7313.0,56.9575,56.9575,56.9296,56.9389,7313.0
2023-08-28 14:15:00,61.18,61.19,61.17,61.18,6703.0,56.9482,56.9575,56.9389,56.9482,6703.0
2023-08-28 14:20:00,61.18,61.21,61.18,61.2,8167.0,56.9482,56.9761,56.9482,56.9668,8167.0
2023-08-28 14:25:00,61.2,61.22,61.18,61.2,10604.0,56.9668,56.9855,56.9482,56.9668,10604.0
2023-08-28 14:30:00,61.21,61.23,61.2,61.22,12150.0,56.9761,56.9948,56.9668,56.9855,12150.0
2023-08-28 14:35:00,61.22,61.27,61.22,61.25,17012.0,56.9855,57.032,56.9855,57.0134,17012.0
2023-08-28 14:40:00,61.26,61.27,61.26,61.26,4318.0,57.0227,57.032,57.0227,57.0227,4318.0
2023-08-28 14:45:00,61.27,61.27,61.25,61.26,12228.0,57.032,57.032,57.0134,57.0227,12228.0
2023-08-28 14:50:00,61.27,61.29,61.26,61.29,11548.0,57.032,57.0506,57.0227,57.0506,11548.0
2023-08-28 14:55:00,61.29,61.3,61.25,61.28,6768.0,57.0506,57.0599,57.0134,57.0413,6768.0
2023-08-28 15:00:00,61.28,61.29,61.24,61.27,15470.0,57.0413,57.0506,57.0041,57.032,15470.0
2023-08-28 15:05:00,61.26,61.28,61.24,61.27,18880.0,57.0227,57.0413,57.0041,57.032,18880.0
2023-08-28 15:10:00,61.26,61.26,61.21,61.24,20869.0,57.0227,57.0227,56.9761,57.0041,20869.0
2023-08-28 15:15:00,61.24,61.26,61.23,61.25,17125.0,57.0041,57.0227,56.9948,57.0134,17125.0
2023-08-28 15:20:00,61.26,61.26,61.22,61.25,17879.0,57.0227,57.0227,56.9855,57.0134,17879.0
2023-08-28 15:25:00,61.25,61.31,61.24,61.3,11441.0,57.0134,57.0692,57.0041,57.0599,11441.0
2023-08-28 15:30:00,61.29,61.31,61.28,61.31,8603.0,57.0506,57.0692,57.0413,57.0692,8603.0
2023-08-28 15:35:00,61.3,61.33,61.3,61.3,23413.0,57.0599,57.0878,57.0599,57.0599,23413.0
2023-08-28 15:40:00,61.3,61.34,61.3,61.34,12433.0,57.0599,57.0972,57.0599,57.0972,12433.0
2023-08-28 15:45:00,61.34,61.44,61.33,61.42,55263.0,57.0972,57.1902,57.0878,57.1716,55263.0
2023-08-28 15:50:00,61.41,61.44,61.39,61.4,83701.0,57.1623,57.1902,57.1437,57.153,83701.0
2023-08-28 15:55:00,61.4,61.45,61.38,61.42,209279.0,57.153,57.1995,57.1344,57.1716,209279.0
2023-08-29 09:30:00,61.6,61.6,61.29,61.31,64985.0,57.3392,57.3392,57.0506,57.0692,64985.0
2023-08-29 09:35:00,61.31,61.48,61.29,61.46,42559.0,57.0692,57.2275,57.0506,57.2089,42559.0
2023-08-29 09:40:00,61.45,61.62,61.45,61.6,41032.0,57.1995,57.3578,57.1995,57.3392,41032.0
2023-08-29 09:45:00,61.61,61.65,61.54,61.64,43827.0,57.3485,57.3857,57.2833,57.3764,43827.0
2023-08-29 09:50:00,61.64,61.65,61.56,61.63,49784.0,57.3764,57.3857,57.3019,57.3671,49784.0
2023-08-29 09:55:00,61.62,61.65,61.58,61.6,26431.0,57.3578,57.3857,57.3206,57.3392,26431.0
2023-08-29 10:00:00,61.61,61.74,61.61,61.68,105662.0,57.3485,57.4695,57.3485,57.4136,105662.0
2023-08-29 10:05:00,61.69,61.71,61.57,61.63,52642.0,57.4229,57.4416,57.3112,57.3671,52642.0
2023-08-29 10:10:00,61.64,61.65,61.53,61.64,52710.0,57.3764,57.3857,57.274,57.3764,52710.0
2023-08-29 10:15:00,61.64,61.69,61.58,61.61,69802.0,57.3764,57.4229,57.3206,57.3485,69802.0
2023-08-29 10:20:00,61.61,61.62,61.53,61.53,24256.0,57.3485,57.3578,57.274,57.274,24256.0
2023-08-29 10:25:00,61.52,61.61,61.49,61.59,26204.0,57.2647,57.3485,57.2368,57.3299,26204.0
2023-08-29 10:30:00,61.6,61.66,61.58,61.63,45328.0,57.3392,57.395,57.3206,57.3671,45328.0
2023-08-29 10:35:00,61.63,61.65,61.49,61.51,39651.0,57.3671,57.3857,57.2368,57.2554,39651.0
2023-08-29 10:40:00,61.53,61.55,61.46,61.49,50295.0,57.274,57.2926,57.2089,57.2368,50295.0
2023-08-29 10:45:00,61.47,61.54,61.43,61.53,40739.0,57.2182,57.2833,57.1809,57.274,40739.0
2023-08-29 10:50:00,61.53,61.58,61.51,61.52,45440.0,57.274,57.3206,57.2554,57.2647,45440.0
2023-08-29 10:55:00,61.51,61.56,61.49,61.54,41230.0,57.2554,57.3019,57.2368,57.2833,41230.0
2023-08-29 11:00:00,61.54,61.58,61.51,61.55,32134.0,57.2833,57.3206,57.2554,57.2926,32134.0
2023-08-29 11:05:00,61.54,61.64,61.54,61.63,39419.0,57.2833,57.3764,57.2833,57.3671,39419.0
2023-08-29 11:10:00,61.63,61.69,61.61,61.69,48676.0,57.3671,57.4229,57.3485,57.4229,48676.0
2023-08-29 11:15:00,61.68,61.7,61.65,61.69,22880.0,57.4136,57.4323,57.3857,57.4229,22880.0
2023-08-29 11:20:00,61.69,61.71,61.67,61.7,30641.0,57.4229,57.4416,57.4043,57.4323,30641.0
2023-08-29 11:25:00,61.71,61.71,61.68,61.7,13825.0,57.4416,57.4416,57.4136,57.4323,13825.0
2023-08-29 11:30:00,61.7,61.7,61.61,61.65,33348.0,57.4323,57.4323,57.3485,57.3857,33348.0
2023-08-29 11:35:00,61.64,61.64,61.6,61.64,37663.0,57.3764,57.3764,57.3392,57.3764,37663.0
2023-08-29 11:40:00,61.63,61.65,61.58,61.59,27328.0,57.3671,57.3857,57.3206,57.3299,27328.0
2023-08-29 11:45:00,61.59,61.64,61.59,61.62,10494.0,57.3299,57.3764,57.3299,57.3578,10494.0
2023-08-29 11:50:00,61.62,61.67,61.62,61.65,11928.0,57.3578,57.4043,57.3578,57.3857,11928.0
2023-08-29 11:55:00,61.64,61.67,61.64,61.66,9024.0,57.3764,57.4043,57.3764,57.395,9024.0
2023-08-29 12:00:00,61.65,61.68,61.64,61.67,9632.0,57.3857,57.4136,57.3764,57.4043,9632.0
2023-08-29 12:05:00,61.67,61.68,61.65,61.67,6444.0,57.4043,57.4136,57.3857,57.4043,6444.0
2023-08-29 12:10:00,61.65,61.69,61.63,61.67,12068.0,57.3857,57.4229,57.3671,57.4043,12068.0
2023-08-29 12:15:00,61.68,61.7,61.68,61.68,10365.0,57.4136,57.4323,57.4136,57.4136,10365.0
2023-08-29 12:20:00,61.69,61.71,61.68,61.7,18889.0,57.4229,57.4416,57.4136,57.4323,18889.0
2023-08-29 12:25:00,61.7,61.7,61.67,61.68,6148.0,57.4323,57.4323,57.4043,57.4136,6148.0
2023-08-29 12:30:00,61.69,61.7,61.68,61.7,6516.0,57.4229,57.4323,57.4136,57.4323,6516.0
2023-08-29 12:35:00,61.7,61.72,61.68,61.72,16178.0,57.4323,57.4509,57.4136,57.4509,16178.0
2023-08-29 12:40:00,61.71,61.71,61.68,61.69,6366.0,57.4416,57.4416,57.4136,57.4229,6366.0
2023-08-29 12:45:00,61.68,61.69,61.65,61.68,6577.0,57.4136,57.4229,57.3857,57.4136,6577.0
2023-08-29 12:50:00,61.69,61.72,61.68,61.72,9996.0,57.4229,57.4509,57.4136,57.4509,9996.0
2023-08-29 12:55:00,61.71,61.74,61.71,61.73,7214.0,57.4416,57.4695,57.4416,57.4602,7214.0
2023-08-29 13:00:00,61.73,61.79,61.73,61.79,17579.0,57.4602,57.516,57.4602,57.516,17579.0
2023-08-29 13:05:00,61.78,61.81,61.76,61.81,11599.0,57.5067,57.5346,57.4881,57.5346,11599.0
2023-08-29 13:10:00,61.81,61.83,61.76,61.82,9935.0,57.5346,57.5533,57.4881,57.544,9935.0
2023-08-29 13:15:00,61.82,61.85,61.82,61.85,14404.0,57.544,57.5719,57.544,57.5719,14404.0
2023-08-29 13:20:00,61.85,61.87,61.83,61.87,9872.0,57.5719,57.5905,57.5533,57.5905,9872.0
2023-08-29 13:25:00,61.87,61.9,61.85,61.9,22863.0,57.5905,57.6184,57.5719,57.6184,22863.0
2023-08-29 13:30:00,61.9,61.93,61.89,61.93,17823.0,57.6184,57.6463,57.6091,57.6463,17823.0
2023-08-29 13:35:00,61.92,61.96,61.92,61.94,21719.0,57.637,57.6743,57.637,57.6557,21719.0
2023-08-29 13:40:00,61.95,61.95,61.89,61.9,19728.0,57.665,57.665,57.6091,57.6184,19728.0
2023-08-29 13:45:00,61.9,61.94,61.89,61.92,12979.0,57.6184,57.6557,57.6091,57.637,12979.0
2023-08-29 13:50:00,61.92,61.93,61.88,61.89,19094.0,57.637,57.6463,57.5998,57.6091,19094.0
2023-08-29 13:55:00,61.88,61.88,61.84,61.86,22521.0,57.5998,57.5998,57.5626,57.5812,22521.0
2023-08-29 14:00:00,61.87,61.88,61.85,61.85,13547.0,57.5905,57.5998,57.5719,57.5719,13547.0
2023-08-29 14:05:00,61.85,61.86,61.82,61.84,4651.0,57.5719,57.5812,57.544,57.5626,4651.0
2023-08-29 14:10:00,61.84,61.85,61.81,61.82,11403.0,57.5626,57.5719,57.5346,57.544,11403.0
2023-08-29 14:15:00,61.82,61.9,61.81,61.9,21274.0,57.544,57.6184,57.5346,57.6184,21274.0
2023-08-29 14:20:00,61.9,61.92,61.87,61.88,33238.0,57.6184,57.637,57.5905,57.5998,33238.0
2023-08-29 14:25:00,61.88,61.9,61.86,61.89,13405.0,57.5998,57.6184,57.5812,57.6091,13405.0
2023-08-29 14:30:00,61.89,61.91,61.88,61.9,12960.0,57.6091,57.6277,57.5998,57.6184,12960.0
2023-08-29 14:35:00,61.9,61.91,61.86,61.88,28360.0,57.6184,57.6277,57.5812,57.5998,28360.0
2023-08-29 14:40:00,61.88,61.9,61.87,61.88,18904.0,57.5998,57.6184,57.5905,57.5998,18904.0
2023-08-29 14:45:00,61.89,61.91,61.87,61.88,14053.0,57.6091,57.6277,57.5905,57.5998,14053.0
2023-08-29 14:50:00,61.88,61.89,61.86,61.88,13456.0,57.5998,57.6091,57.5812,57.5998,13456.0
2023-08-29 14:55:00,61.89,61.9,61.87,61.9,19715.0,57.6091,57.6184,57.5905,57.6184,19715.0
2023-08-29 15:00:00,61.9,61.91,61.87,61.9,14537.0,57.6184,57.6277,57.5905,57.6184,14537.0
2023-08-29 15:05:00,61.9,61.91,61.88,61.9,15740.0,57.6184,57.6277,57.5998,57.6184,15740.0
2023-08-29 15:10:00,61.9,61.92,61.88,61.92,24252.0,57.6184,57.637,57.5998,57.637,24252.0
2023-08-29 15:15:00,61.92,61.96,61.91,61.96,20640.0,57.637,57.6743,57.6277,57.6743,20640.0
2023-08-29 15:20:00,61.96,61.98,61.94,61.98,43994.0,57.6743,57.6929,57.6557,57.6929,43994.0
2023-08-29 15:25:00,61.98,62.0,61.98,62.0,21336.0,57.6929,57.7115,57.6929,57.7115,21336.0
2023-08-29 15:30:00,62.0,62.01,61.98,61.98,42897.0,57.7115,57.7208,57.6929,57.6929,42897.0
2023-08-29 15:35:00,61.98,62.03,61.98,62.0,25558.0,57.6929,57.7394,57.6929,57.7115,25558.0
2023-08-29 15:40:00,61.99,62.02,61.98,62.0,48875.0,57.7022,57.7301,57.6929,57.7115,48875.0
2023-08-29 15:45:00,61.99,62.0,61.97,61.98,40765.0,57.7022,57.7115,57.6836,57.6929,40765.0
2023-08-29 15:50:00,61.98,61.99,61.94,61.96,156291.0,57.6929,57.7022,57.6557,57.6743,156291.0
2023-08-29 15:55:00,61.96,62.02,61.94,62.01,161373.0,57.6743,57.7301,57.6557,57.7208,161373.0
2023-08-30 09:30:00,62.46,62.55,62.43,62.44,85362.0,58.1397,58.2235,58.1118,58.1211,85362.0
2023-08-30 09:35:00,62.48,62.48,62.31,62.33,32328.0,58.1583,58.1583,58.0001,58.0187,32328.0
2023-08-30 09:40:00,62.33,62.39,62.26,62.35,35052.0,58.0187,58.0745,57.9535,58.0373,35052.0
2023-08-30 09:45:00,62.36,62.56,62.36,62.52,31825.0,58.0466,58.2328,58.0466,58.1955,31825.0
2023-08-30 09:50:00,62.52,62.54,62.49,62.51,37297.0,58.1955,58.2141,58.1676,58.1862,37297.0
2023-08-30 09:55:00,62.5,62.5,62.42,62.42,25903.0,58.1769,58.1769,58.1025,58.1025,25903.0
2023-08-30 10:00:00,62.41,62.42,62.33,62.42,43803.0,58.0931,58.1025,58.0187,58.1025,43803.0
2023-08-30 10:05:00,62.42,62.44,62.35,62.41,34519.0,58.1025,58.1211,58.0373,58.0931,34519.0
2023-08-30 10:10:00,62.4,62.43,62.38,62.41,33103.0,58.0838,58.1118,58.0652,58.0931,33103.0
2023-08-30 10:15:00,62.41,62.45,62.38,62.41,26545.0,58.0931,58.1304,58.0652,58.0931,26545.0
2023-08-30 10:20:00,62.4,62.41,62.32,62.35,25923.0,58.0838,58.0931,58.0094,58.0373,25923.0
2023-08-30 10:25:00,62.35,62.36,62.26,62.32,31146.0,58.0373,58.0466,57.9535,58.0094,31146.0
2023-08-30 10:30:00,62.32,62.42,62.32,62.4,76566.0,58.0094,58.1025,58.0094,58.0838,76566.0
2023-08-30 10:35:00,62.41,62.42,62.34,62.37,39060.0,58.0931,58.1025,58.028,58.0559,39060.0
2023-08-30 10:40:00,62.37,62.43,62.36,62.38,25368.0,58.0559,58.1118,58.0466,58.0652,25368.0
2023-08-30 10:45:00,62.38,62.41,62.32,62.33,46998.0,58.0652,58.0931,58.0094,58.0187,46998.0
2023-08-30 10:50:00,62.32,62.37,62.27,62.36,25972.0,58.0094,58.0559,57.9628,58.0466,25972.0
2023-08-30 10:55:00,62.37,62.42,62.36,62.42,44806.0,58.0559,58.1025,58.0466,58.1025,44806.0
2023-08-30 11:00:00,62.42,62.43,62.32,62.37,38160.0,58.1025,58.1118,58.0094,58.0559,38160.0
2023-08-30 11:05:00,62.38,62.43,62.38,62.39,21499.0,58.0652,58.1118,58.0652,58.0745,21499.0
2023-08-30 11:10:00,62.39,62.4,62.35,62.39,22740.0,58.0745,58.0838,58.0373,58.0745,22740.0
2023-08-30 11:15:00,62.39,62.42,62.37,62.39,34255.0,58.0745,58.1025,58.0559,58.0745,34255.0
2023-08-30 11:20:00,62.4,62.4,62.36,62.37,15989.0,58.0838,58.0838,58.0466,58.0559,15989.0
2023-08-30 11:25:00,62.36,62.37,62.32,62.33,29238.0,58.0466,58.0559,58.0094,58.0187,29238.0
2023-08-30 11:30:00,62.34,62.34,62.3,62.31,30688.0,58.028,58.028,57.9908,58.0001,30688.0
2023-08-30 11:35:00,62.31,62.33,62.27,62.28,36514.0,58.0001,58.0187,57.9628,57.9721,36514.0
2023-08-30 11:40:00,62.28,62.35,62.27,62.29,28194.0,57.9721,58.0373,57.9628,57.9814,28194.0
2023-08-30 11:45:00,62.29,62.33,62.26,62.27,16859.0,57.9814,58.0187,57.9535,57.9628,16859.0
2023-08-30 11:50:00,62.27,62.29,62.25,62.26,26406.0,57.9628,57.9814,57.9442,57.9535,26406.0
2023-08-30 11:55:00,62.27,62.29,62.25,62.29,15452.0,57.9628,57.9814,57.9442,57.9814,15452.0
2023-08-30 12:00:00,62.28,62.28,62.2,62.23,21478.0,57.9721,57.9721,57.8977,57.9256,21478.0
2023-08-30 12:05:00,62.23,62.23,62.18,62.21,11035.0,57.9256,57.9256,57.8791,57.907,11035.0
2023-08-30 12:10:00,62.21,62.25,62.2,62.24,19603.0,57.907,57.9442,57.8977,57.9349,19603.0
2023-08-30 12:15:00,62.23,62.25,62.19,62.2,19021.0,57.9256,57.9442,57.8884,57.8977,19021.0
2023-08-30 12:20:00,62.2,62.2,62.18,62.2,12563.0,57.8977,57.8977,57.8791,57.8977,12563.0
2023-08-30 12:25:00,62.2,62.26,62.19,62.25,62046.0,57.8977,57.9535,57.8884,57.9442,62046.0
2023-08-30 12:30:00,62.26,62.3,62.25,62.26,19234.0,57.9535,57.9908,57.9442,57.9535,19234.0
2023-08-30 12:35:00,62.25,62.26,62.24,62.26,7386.0,57.9442,57.9535,57.9349,57.9535,7386.0
2023-08-30 12:40:00,62.25,62.28,62.23,62.25,17062.0,57.9442,57.9721,57.9256,57.9442,17062.0
2023-08-30 12:45:00,62.25,62.27,62.23,62.26,19080.0,57.9442,57.9628,57.9256,57.9535,19080.0
2023-08-30 12:50:00,62.26,62.29,62.25,62.25,9327.0,57.9535,57.9814,57.9442,57.9442,9327.0
2023-08-30 12:55:00,62.25,62.26,62.25,62.26,8803.0,57.9442,57.9535,57.9442,57.9535,8803.0
2023-08-30 13:00:00,62.26,62.26,62.22,62.23,16928.0,57.9535,57.9535,57.9163,57.9256,16928.0
2023-08-30 13:05:00,62.22,62.23,62.2,62.21,12353.0,57.9163,57.9256,57.8977,57.907,12353.0
2023-08-30 13:10:00,62.21,62.25,62.2,62.24,13158.0,57.907,57.9442,57.8977,57.9349,13158.0
2023-08-30 13:15:00,62.24,62.25,62.21,62.25,22141.0,57.9349,57.9442,57.907,57.9442,22141.0
2023-08-30 13:20:00,62.25,62.26,62.23,62.23,15647.0,57.9442,57.9535,57.9256,57.9256,15647.0
2023-08-30 13:25:00,62.23,62.23,62.19,62.19,19798.0,57.9256,57.9256,57.8884,57.8884,19798.0
2023-08-30 13:30:00,62.19,62.22,62.19,62.22,9852.0,57.8884,57.9163,57.8884,57.9163,9852.0
2023-08-30 13:35:00,62.22,62.22,62.2,62.2,8269.0,57.9163,57.9163,57.8977,57.8977,8269.0
2023-08-30 13:40:00,62.21,62.24,62.2,62.23,14820.0,57.907,57.9349,57.8977,57.9256,14820.0
2023-08-30 13:45:00,62.23,62.24,62.18,62.2,24901.0,57.9256,57.9349,57.8791,57.8977,24901.0
2023-08-30 13:50:00,62.21,62.22,62.19,62.2,19200.0,57.907,57.9163,57.8884,57.8977,19200.0
2023-08-30 13:55:00,62.2,62.2,62.16,62.19,18798.0,57.8977,57.8977,57.8604,57.8884,18798.0
2023-08-30 14:00:00,62.19,62.2,62.14,62.19,9373.0,57.8884,57.8977,57.8418,57.8884,9373.0
2023-08-30 14:05:00,62.19,62.19,62.14,62.17,14004.0,57.8884,57.8884,57.8418,57.8697,14004.0
2023-08-30 14:10:00,62.16,62.19,62.14,62.19,19424.0,57.8604,57.8884,57.8418,57.8884,19424.0
2023-08-30 14:15:00,62.2,62.22,62.17,62.18,11629.0,57.8977,57.9163,57.8697,57.8791,11629.0
2023-08-30 14:20:00,62.18,62.19,62.16,62.17,10979.0,57.8791,57.8884,57.8604,57.8697,10979.0
2023-08-30 14:25:00,62.17,62.2,62.14,62.18,33353.0,57.8697,57.8977,57.8418,57.8791,33353.0
2023-08-30 14:30:00,62.18,62.2,62.17,62.19,17090.0,57.8791,57.8977,57.8697,57.8884,17090.0
2023-08-30 14:35:00,62.2,62.21,62.17,62.17,20130.0,57.8977,57.907,57.8697,57.8697,20130.0
2023-08-30 14:40:00,62.18,62.22,62.17,62.22,15569.0,57.8791,57.9163,57.8697,57.9163,15569.0
2023-08-30 14:45:00,62.22,62.24,62.21,62.23,35083.0,57.9163,57.9349,57.907,57.9256,35083.0
2023-08-30 14:50:00,62.23,62.25,62.21,62.22,20581.0,57.9256,57.9442,57.907,57.9163,20581.0
2023-08-30 14:55:00,62.22,62.24,62.21,62.24,13511.0,57.9163,57.9349,57.907,57.9349,13511.0
2023-08-30 15:00:00,62.25,62.28,62.23,62.28,23308.0,57.9442,57.9721,57.9256,57.9721,23308.0
2023-08-30 15:05:00,62.28,62.3,62.26,62.29,22776.0,57.9721,57.9908,57.9535,57.9814,22776.0
2023-08-30 15:10:00,62.29,62.31,62.28,62.29,35835.0,57.9814,58.0001,57.9721,57.9814,35835.0
2023-08-30 15:15:00,62.29,62.31,62.28,62.3,17122.0,57.9814,58.0001,57.9721,57.9908,17122.0
2023-08-30 15:20:00,62.3,62.3,62.26,62.3,24764.0,57.9908,57.9908,57.9535,57.9908,24764.0
2023-08-30 15:25:00,62.3,62.3,62.27,62.28,13214.0,57.9908,57.9908,57.9628,57.9721,13214.0
2023-08-30 15:30:00,62.28,62.29,62.27,62.28,23736.0,57.9721,57.9814,57.9628,57.9721,23736.0
2023-08-30 15:35:00,62.27,62.29,62.26,62.28,30329.0,57.9628,57.9814,57.9535,57.9721,30329.0
2023-08-30 15:40:00,62.28,62.29,62.26,62.29,26183.0,57.9721,57.9814,57.9535,57.9814,26183.0
2023-08-30 15:45:00,62.29,62.3,62.26,62.28,30994.0,57.9814,57.9908,57.9535,57.9721,30994.0
2023-08-30 15:50:00,62.28,62.28,62.24,62.25,34790.0,57.9721,57.9721,57.9349,57.9442,34790.0
2023-08-30 15:55:00,62.25,62.27,62.22,62.25,84444.0,57.9442,57.9628,57.9163,57.9442,84444.0
2023-08-31 09:30:00,62.44,62.44,62.19,62.3,90993.0,58.1211,58.1211,57.8884,57.9908,90993.0
2023-08-31 09:35:00,62.3,62.32,62.15,62.15,25395.0,57.9908,58.0094,57.8511,57.8511,25395.0
2023-08-31 09:40:00,62.14,62.16,62.11,62.13,26621.0,57.8418,57.8604,57.8139,57.8325,26621.0
2023-08-31 09:45:00,62.13,62.19,62.01,62.15,64916.0,57.8325,57.8884,57.7208,57.8511,64916.0
2023-08-31 09:50:00,62.15,62.16,62.09,62.13,57657.0,57.8511,57.8604,57.7953,57.8325,57657.0
2023-08-31 09:55:00,62.13,62.19,62.13,62.18,41517.0,57.8325,57.8884,57.8325,57.8791,41517.0
2023-08-31 10:00:00,62.17,62.2,62.11,62.2,30455.0,57.8697,57.8977,57.8139,57.8977,30455.0
2023-08-31 10:05:00,62.2,62.22,62.09,62.11,42624.0,57.8977,57.9163,57.7953,57.8139,42624.0
2023-08-31 10:10:00,62.12,62.13,62.05,62.1,48066.0,57.8232,57.8325,57.758,57.8046,48066.0
2023-08-31 10:15:00,62.1,62.13,62.06,62.07,24422.0,57.8046,57.8325,57.7674,57.7767,24422.0
2023-08-31 10:20:00,62.06,62.16,62.06,62.12,28665.0,57.7674,57.8604,57.7674,57.8232,28665.0
2023-08-31 10:25:00,62.12,62.18,62.08,62.18,26653.0,57.8232,57.8791,57.786,57.8791,26653.0
2023-08-31 10:30:00,62.18,62.18,62.08,62.15,26446.0,57.8791,57.8791,57.786,57.8511,26446.0
2023-08-31 10:35:00,62.15,62.2,62.15,62.2,43234.0,57.8511,57.8977,57.8511,57.8977,43234.0
2023-08-31 10:40:00,62.2,62.2,62.14,62.14,43545.0,57.8977,57.8977,57.8418,57.8418,43545.0
2023-08-31 10:45:00,62.15,62.21,62.14,62.19,24377.0,57.8511,57.907,57.8418,57.8884,24377.0
2023-08-31 10:50:00,62.18,62.23,62.12,62.22,48560.0,57.8791,57.9256,57.8232,57.9163,48560.0
2023-08-31 10:55:00,62.22,62.24,62.2,62.21,24445.0,57.9163,57.9349,57.8977,57.907,24445.0
2023-08-31 11:00:00,62.21,62.25,62.14,62.16,28387.0,57.907,57.9442,57.8418,57.8604,28387.0
2023-08-31 11:05:00,62.15,62.15,62.09,62.15,14847.0,57.8511,57.8511,57.7953,57.8511,14847.0
2023-08-31 11:10:00,62.15,62.18,62.09,62.1,24951.0,57.8511,57.8791,57.7953,57.8046,24951.0
2023-08-31 11:15:00,62.1,62.13,62.08,62.1,16935.0,57.8046,57.8325,57.786,57.8046,16935.0
2023-08-31 11:20:00,62.1,62.12,62.06,62.11,28205.0,57.8046,57.8232,57.7674,57.8139,28205.0
2023-08-31 11:25:00,62.11,62.13,62.04,62.04,28942.0,57.8139,57.8325,57.7487,57.7487,28942.0
2023-08-31 11:30:00,62.02,62.03,61.89,61.9,81065.0,57.7301,57.7394,57.6091,57.6184,81065.0
2023-08-31 11:35:00,61.91,62.0,61.91,61.99,51973.0,57.6277,57.7115,57.6277,57.7022,51973.0
2023-08-31 11:40:00,61.99,62.0,61.91,61.92,12941.0,57.7022,57.7115,57.6277,57.637,12941.0
2023-08-31 11:45:00,61.92,61.93,61.89,61.89,13584.0,57.637,57.6463,57.6091,57.6091,13584.0
2023-08-31 11:50:00,61.89,61.93,61.88,61.91,11434.0,57.6091,57.6463,57.5998,57.6277,11434.0
2023-08-31 11:55:00,61.92,61.96,61.91,61.95,99964.0,57.637,57.6743,57.6277,57.665,99964.0
2023-08-31 12:00:00,61.95,61.95,61.92,61.95,16734.0,57.665,57.665,57.637,57.665,16734.0
2023-08-31 12:05:00,61.95,62.02,61.94,62.0,18183.0,57.665,57.7301,57.6557,57.7115,18183.0
2023-08-31 12:10:00,62.01,62.02,61.98,62.02,15200.0,57.7208,57.7301,57.6929,57.7301,15200.0
2023-08-31 12:15:00,62.02,62.02,61.98,62.0,45765.0,57.7301,57.7301,57.6929,57.7115,45765.0
2023-08-31 12:20:00,62.0,62.0,61.95,61.97,45497.0,57.7115,57.7115,57.665,57.6836,45497.0
2023-08-31 12:25:00,61.97,61.97,61.91,61.92,23547.0,57.6836,57.6836,57.6277,57.637,23547.0
2023-08-31 12:30:00,61.92,61.95,61.91,61.92,33325.0,57.637,57.665,57.6277,57.637,33325.0
2023-08-31 12:35:00,61.93,61.95,61.91,61.94,45104.0,57.6463,57.665,57.6277,57.6557,45104.0
2023-08-31 12:40:00,61.95,61.95,61.91,61.92,103053.0,57.665,57.665,57.6277,57.637,103053.0
2023-08-31 12:45:00,61.92,61.92,61.88,61.89,45230.0,57.637,57.637,57.5998,57.6091,45230.0
2023-08-31 12:50:00,61.9,61.93,61.9,61.93,25926.0,57.6184,57.6463,57.6184,57.6463,25926.0
2023-08-31 12:55:00,61.93,61.95,61.91,61.93,16063.0,57.6463,57.665,57.6277,57.6463,16063.0
2023-08-31 13:00:00,61.93,61.96,61.92,61.95,19936.0,57.6463,57.6743,57.637,57.665,19936.0
2023-08-31 13:05:00,61.95,61.98,61.93,61.98,15730.0,57.665,57.6929,57.6463,57.6929,15730.0
2023-08-31 13:10:00,61.99,62.05,61.98,62.04,20093.0,57.7022,57.758,57.6929,57.7487,20093.0
2023-08-31 13:15:00,62.04,62.09,62.03,62.08,23050.0,57.7487,57.7953,57.7394,57.786,23050.0
2023-08-31 13:20:00,62.08,62.11,62.07,62.11,19038.0,57.786,57.8139,57.7767,57.8139,19038.0
2023-08-31 13:25:00,62.11,62.14,62.09,62.11,21683.0,57.8139,57.8418,57.7953,57.8139,21683.0
2023-08-31 13:30:00,62.12,62.13,62.09,62.09,14186.0,57.8232,57.8325,57.7953,57.7953,14186.0
2023-08-31 13:35:00,62.09,62.1,62.07,62.08,9622.0,57.7953,57.8046,57.7767,57.786,9622.0
2023-08-31 13:40:00,62.08,62.1,62.08,62.09,6448.0,57.786,57.8046,57.786,57.7953,6448.0
2023-08-31 13:45:00,62.09,62.09,62.06,62.06,11666.0,57.7953,57.7953,57.7674,57.7674,11666.0
2023-08-31 13:50:00,62.07,62.1,62.06,62.08,25915.0,57.7767,57.8046,57.7674,57.786,25915.0
2023-08-31 13:55:00,62.09,62.1,62.07,62.09,9738.0,57.7953,57.8046,57.7767,57.7953,9738.0
2023-08-31 14:00:00,62.1,62.11,62.09,62.1,12462.0,57.8046,57.8139,57.7953,57.8046,12462.0
2023-08-31 14:05:00,62.1,62.14,62.09,62.13,22769.0,57.8046,57.8418,57.7953,57.8325,22769.0
2023-08-31 14:10:00,62.13,62.16,62.11,62.16,7742.0,57.8325,57.8604,57.8139,57.8604,7742.0
2023-08-31 14:15:00,62.16,62.2,62.14,62.2,23022.0,57.8604,57.8977,57.8418,57.8977,23022.0
2023-08-31 14:20:00,62.2,62.23,62.18,62.23,29071.0,57.8977,57.9256,57.8791,57.9256,29071.0
2023-08-31 14:25:00,62.23,62.26,62.23,62.25,35394.0,57.9256,57.9535,57.9256,57.9442,35394.0
2023-08-31 14:30:00,62.25,62.25,62.22,62.22,8615.0,57.9442,57.9442,57.9163,57.9163,8615.0
2023-08-31 14:35:00,62.23,62.23,62.19,62.2,51237.0,57.9256,57.9256,57.8884,57.8977,51237.0
2023-08-31 14:40:00,62.19,62.2,62.13,62.14,24473.0,57.8884,57.8977,57.8325,57.8418,24473.0
2023-08-31 14:45:00,62.13,62.15,62.11,62.12,15865.0,57.8325,57.8511,57.8139,57.8232,15865.0
2023-08-31 14:50:00,62.12,62.12,62.07,62.09,14592.0,57.8232,57.8232,57.7767,57.7953,14592.0
2023-08-31 14:55:00,62.09,62.09,62.06,62.07,25668.0,57.7953,57.7953,57.7674,57.7767,25668.0
2023-08-31 15:00:00,62.07,62.1,62.06,62.09,26808.0,57.7767,57.8046,57.7674,57.7953,26808.0
2023-08-31 15:05:00,62.09,62.09,62.04,62.06,22203.0,57.7953,57.7953,57.7487,57.7674,22203.0
2023-08-31 15:10:00,62.07,62.09,62.06,62.09,20711.0,57.7767,57.7953,57.7674,57.7953,20711.0
2023-08-31 15:15:00,62.08,62.1,62.05,62.1,14410.0,57.786,57.8046,57.758,57.8046,14410.0
2023-08-31 15:20:00,62.1,62.12,62.09,62.1,15701.0,57.8046,57.8232,57.7953,57.8046,15701.0
2023-08-31 15:25:00,62.1,62.11,62.08,62.1,22474.0,57.8046,57.8139,57.786,57.8046,22474.0
2023-08-31 15:30:00,62.1,62.12,62.09,62.1,18778.0,57.8046,57.8232,57.7953,57.8046,18778.0
2023-08-31 15:35:00,62.1,62.1,62.07,62.1,24691.0,57.8046,57.8046,57.7767,57.8046,24691.0
2023-08-31 15:40:00,62.1,62.13,62.09,62.11,35338.0,57.8046,57.8325,57.7953,57.8139,35338.0
2023-08-31 15:45:00,62.11,62.12,62.08,62.11,34116.0,57.8139,57.8232,57.786,57.8139,34116.0
2023-08-31 15:50:00,62.1,62.1,62.06,62.1,60667.0,57.8046,57.8046,57.7674,57.8046,60667.0
2023-08-31 15:55:00,62.09,62.14,62.08,62.08,167815.0,57.7953,57.8418,57.786,57.786,167815.0
2023-09-01 09:30:00,63.01,63.16,62.96,63.16,143011.0,58.6516,58.7913,58.6051,58.7913,143011.0
2023-09-01 09:35:00,63.16,63.16,62.99,63.01,61564.0,58.7913,58.7913,58.633,58.6516,61564.0
2023-09-01 09:40:00,63.01,63.1,62.97,63.06,53131.0,58.6516,58.7354,58.6144,58.6982,53131.0
2023-09-01 09:45:00,63.05,63.05,62.91,62.97,57483.0,58.6889,58.6889,58.5586,58.6144,57483.0
2023-09-01 09:50:00,62.96,62.96,62.81,62.82,48325.0,58.6051,58.6051,58.4655,58.4748,48325.0
2023-09-01 09:55:00,62.84,62.97,62.83,62.91,54880.0,58.4934,58.6144,58.4841,58.5586,54880.0
2023-09-01 10:00:00,62.9,62.91,62.71,62.83,68231.0,58.5492,58.5586,58.3724,58.4841,68231.0
2023-09-01 10:05:00,62.83,62.89,62.83,62.87,47894.0,58.4841,58.5399,58.4841,58.5213,47894.0
2023-09-01 10:10:00,62.86,62.96,62.82,62.82,73901.0,58.512,58.6051,58.4748,58.4748,73901.0
2023-09-01 10:15:00,62.82,62.87,62.75,62.8,32243.0,58.4748,58.5213,58.4096,58.4562,32243.0
2023-09-01 10:20:00,62.79,62.81,62.7,62.71,25596.0,58.4469,58.4655,58.3631,58.3724,25596.0
2023-09-01 10:25:00,62.71,62.74,62.65,62.73,26188.0,58.3724,58.4003,58.3165,58.391,26188.0
2023-09-01 10:30:00,62.72,62.72,62.63,62.65,67366.0,58.3817,58.3817,58.2979,58.3165,67366.0
2023-09-01 10:35:00,62.65,62.74,62.62,62.7,79552.0,58.3165,58.4003,58.2886,58.3631,79552.0
2023-09-01 10:40:00,62.7,62.72,62.65,62.7,78305.0,58.3631,58.3817,58.3165,58.3631,78305.0
2023-09-01 10:45:00,62.7,62.73,62.64,62.67,24525.0,58.3631,58.391,58.3072,58.3352,24525.0
2023-09-01 10:50:00,62.66,62.69,62.63,62.64,24988.0,58.3258,58.3538,58.2979,58.3072,24988.0
2023-09-01 10:55:00,62.63,62.67,62.6,62.66,27138.0,58.2979,58.3352,58.27,58.3258,27138.0
2023-09-01 11:00:00,62.65,62.66,62.61,62.65,30443.0,58.3165,58.3258,58.2793,58.3165,30443.0
2023-09-01 11:05:00,62.65,62.66,62.6,62.61,21469.0,58.3165,58.3258,58.27,58.2793,21469.0
2023-09-01 11:10:00,62.61,62.68,62.6,62.64,18542.0,58.2793,58.3445,58.27,58.3072,18542.0
2023-09-01 11:15:00,62.63,62.64,62.59,62.64,16671.0,58.2979,58.3072,58.2607,58.3072,16671.0
2023-09-01 11:20:00,62.64,62.64,62.59,62.61,17423.0,58.3072,58.3072,58.2607,58.2793,17423.0
2023-09-01 11:25:00,62.62,62.65,62.54,62.57,36918.0,58.2886,58.3165,58.2141,58.2421,36918.0
2023-09-01 11:30:00,62.55,62.57,62.47,62.49,68006.0,58.2235,58.2421,58.149,58.1676,68006.0
2023-09-01 11:35:00,62.5,62.54,62.5,62.53,24735.0,58.1769,58.2141,58.1769,58.2048,24735.0
2023-09-01 11:40:00,62.53,62.54,62.51,62.54,13061.0,58.2048,58.2141,58.1862,58.2141,13061.0
2023-09-01 11:45:00,62.55,62.55,62.52,62.52,12512.0,58.2235,58.2235,58.1955,58.1955,12512.0
2023-09-01 11:50:00,62.53,62.6,62.51,62.6,11011.0,58.2048,58.27,58.1862,58.27,11011.0
2023-09-01 11:55:00,62.6,62.65,62.59,62.62,22356.0,58.27,58.3165,58.2607,58.2886,22356.0
2023-09-01 12:00:00,62.62,62.65,62.61,62.62,14943.0,58.2886,58.3165,58.2793,58.2886,14943.0
2023-09-01 12:05:00,62.61,62.65,62.6,62.65,16777.0,58.2793,58.3165,58.27,58.3165,16777.0
2023-09-01 12:10:00,62.64,62.67,62.62,62.65,22068.0,58.3072,58.3352,58.2886,58.3165,22068.0
2023-09-01 12:15:00,62.65,62.71,62.64,62.71,11407.0,58.3165,58.3724,58.3072,58.3724,11407.0
2023-09-01 12:20:00,62.71,62.75,62.71,62.73,20341.0,58.3724,58.4096,58.3724,58.391,20341.0
2023-09-01 12:25:00,62.73,62.75,62.73,62.74,11915.0,58.391,58.4096,58.391,58.4003,11915.0
2023-09-01 12:30:00,62.74,62.77,62.73,62.75,12255.0,58.4003,58.4282,58.391,58.4096,12255.0
2023-09-01 12:35:00,62.75,62.77,62.71,62.73,21361.0,58.4096,58.4282,58.3724,58.391,21361.0
2023-09-01 12:40:00,62.74,62.75,62.68,62.71,13271.0,58.4003,58.4096,58.3445,58.3724,13271.0
2023-09-01 12:45:00,62.71,62.73,62.69,62.73,7396.0,58.3724,58.391,58.3538,58.391,7396.0
2023-09-01 12:50:00,62.73,62.77,62.72,62.76,17605.0,58.391,58.4282,58.3817,58.4189,17605.0
2023-09-01 12:55:00,62.76,62.77,62.73,62.73,14657.0,58.4189,58.4282,58.391,58.391,14657.0
2023-09-01 13:00:00,62.73,62.75,62.72,62.74,26415.0,58.391,58.4096,58.3817,58.4003,26415.0
2023-09-01 13:05:00,62.73,62.77,62.71,62.77,17404.0,58.391,58.4282,58.3724,58.4282,17404.0
2023-09-01 13:10:00,62.78,62.79,62.76,62.76,11832.0,58.4375,58.4469,58.4189,58.4189,11832.0
2023-09-01 13:15:00,62.77,62.78,62.74,62.78,11195.0,58.4282,58.4375,58.4003,58.4375,11195.0
2023-09-01 13:20:00,62.77,62.79,62.75,62.76,8227.0,58.4282,58.4469,58.4096,58.4189,8227.0
2023-09-01 13:25:00,62.75,62.77,62.74,62.76,10561.0,58.4096,58.4282,58.4003,58.4189,10561.0
2023-09-01 13:30:00,62.76,62.77,62.74,62.77,13608.0,58.4189,58.4282,58.4003,58.4282,13608.0
2023-09-01 13:35:00,62.77,62.78,62.74,62.78,20243.0,58.4282,58.4375,58.4003,58.4375,20243.0
2023-09-01 13:40:00,62.78,62.8,62.77,62.77,7646.0,58.4375,58.4562,58.4282,58.4282,7646.0
2023-09-01 13:45:00,62.77,62.78,62.75,62.76,13722.0,58.4282,58.4375,58.4096,58.4189,13722.0
2023-09-01 13:50:00,62.75,62.76,62.73,62.75,10861.0,58.4096,58.4189,58.391,58.4096,10861.0
2023-09-01 13:55:00,62.76,62.77,62.75,62.77,7229.0,58.4189,58.4282,58.4096,58.4282,7229.0
2023-09-01 14:00:00,62.77,62.8,62.76,62.79,19080.0,58.4282,58.4562,58.4189,58.4469,19080.0
2023-09-01 14:05:00,62.8,62.8,62.77,62.78,20028.0,58.4562,58.4562,58.4282,58.4375,20028.0
2023-09-01 14:10:00,62.78,62.81,62.77,62.8,13255.0,58.4375,58.4655,58.4282,58.4562,13255.0
2023-09-01 14:15:00,62.8,62.81,62.79,62.8,6305.0,58.4562,58.4655,58.4469,58.4562,6305.0
2023-09-01 14:20:00,62.8,62.82,62.78,62.8,23707.0,58.4562,58.4748,58.4375,58.4562,23707.0
2023-09-01 14:25:00,62.79,62.79,62.75,62.78,12139.0,58.4469,58.4469,58.4096,58.4375,12139.0
2023-09-01 14:30:00,62.77,62.79,62.75,62.76,22753.0,58.4282,58.4469,58.4096,58.4189,22753.0
2023-09-01 14:35:00,62.76,62.78,62.74,62.76,34293.0,58.4189,58.4375,58.4003,58.4189,34293.0
2023-09-01 14:40:00,62.76,62.8,62.75,62.8,19291.0,58.4189,58.4562,58.4096,58.4562,19291.0
2023-09-01 14:45:00,62.8,62.83,62.79,62.81,36052.0,58.4562,58.4841,58.4469,58.4655,36052.0
2023-09-01 14:50:00,62.82,62.84,62.81,62.84,15651.0,58.4748,58.4934,58.4655,58.4934,15651.0
2023-09-01 14:55:00,62.84,62.86,62.83,62.86,18630.0,58.4934,58.512,58.4841,58.512,18630.0
2023-09-01 15:00:00,62.86,62.87,62.84,62.85,12856.0,58.512,58.5213,58.4934,58.5027,12856.0
2023-09-01 15:05:00,62.86,62.86,62.83,62.85,15593.0,58.512,58.512,58.4841,58.5027,15593.0
2023-09-01 15:10:00,62.85,62.88,62.84,62.88,28107.0,58.5027,58.5306,58.4934,58.5306,28107.0
2023-09-01 15:15:00,62.88,62.9,62.84,62.85,46004.0,58.5306,58.5492,58.4934,58.5027,46004.0
2023-09-01 15:20:00,62.85,62.85,62.77,62.8,16420.0,58.5027,58.5027,58.4282,58.4562,16420.0
2023-09-01 15:25:00,62.8,62.82,62.78,62.8,17297.0,58.4562,58.4748,58.4375,58.4562,17297.0
2023-09-01 15:30:00,62.8,62.83,62.8,62.82,19522.0,58.4562,58.4841,58.4562,58.4748,19522.0
2023-09-01 15:35:00,62.82,62.83,62.81,62.82,16258.0,58.4748,58.4841,58.4655,58.4748,16258.0
2023-09-01 15:40:00,62.82,62.85,62.81,62.82,35790.0,58.4748,58.5027,58.4655,58.4748,35790.0
2023-09-01 15:45:00,62.81,62.83,62.77,62.83,67872.0,58.4655,58.4841,58.4282,58.4841,67872.0
2023-09-01 15:50:00,62.82,62.83,62.78,62.82,76831.0,58.4748,58.4841,58.4375,58.4748,76831.0
2023-09-01 15:55:00,62.82,62.86,62.8,62.86,126299.0,58.4748,58.512,58.4562,58.512,126299.0
2023-09-05 09:30:00,63.29,63.51,63.24,63.49,176777.0,58.9123,59.1171,58.8657,59.0984,176777.0
2023-09-05 09:35:00,63.5,63.57,63.35,63.43,122062.0,59.1077,59.1729,58.9681,59.0426,122062.0
2023-09-05 09:40:00,63.44,63.44,63.28,63.42,77463.0,59.0519,59.0519,58.903,59.0333,77463.0
2023-09-05 09:45:00,63.42,63.46,63.28,63.3,77618.0,59.0333,59.0705,58.903,58.9216,77618.0
2023-09-05 09:50:00,63.3,63.32,63.23,63.32,30985.0,58.9216,58.9402,58.8564,58.9402,30985.0
2023-09-05 09:55:00,63.32,63.4,63.29,63.39,81438.0,58.9402,59.0147,58.9123,59.0054,81438.0
2023-09-05 10:00:00,63.38,63.45,63.33,63.35,80060.0,58.996,59.0612,58.9495,58.9681,80060.0
2023-09-05 10:05:00,63.36,63.39,63.19,63.21,27248.0,58.9774,59.0054,58.8192,58.8378,27248.0
2023-09-05 10:10:00,63.2,63.25,63.05,63.05,42586.0,58.8285,58.875,58.6889,58.6889,42586.0
2023-09-05 10:15:00,63.06,63.08,62.98,62.99,45230.0,58.6982,58.7168,58.6237,58.633,45230.0
2023-09-05 10:20:00,63.0,63.06,62.93,62.93,57431.0,58.6423,58.6982,58.5772,58.5772,57431.0
2023-09-05 10:25:00,62.93,62.96,62.9,62.96,37912.0,58.5772,58.6051,58.5492,58.6051,37912.0
2023-09-05 10:30:00,62.96,62.98,62.78,62.79,43476.0,58.6051,58.6237,58.4375,58.4469,43476.0
2023-09-05 10:35:00,62.8,62.83,62.74,62.75,46238.0,58.4562,58.4841,58.4003,58.4096,46238.0
2023-09-05 10:40:00,62.76,62.78,62.67,62.75,29590.0,58.4189,58.4375,58.3352,58.4096,29590.0
2023-09-05 10:45:00,62.75,62.76,62.67,62.7,48864.0,58.4096,58.4189,58.3352,58.3631,48864.0
2023-09-05 10:50:00,62.68,62.69,62.63,62.68,18608.0,58.3445,58.3538,58.2979,58.3445,18608.0
2023-09-05 10:55:00,62.68,62.73,62.67,62.7,24116.0,58.3445,58.391,58.3352,58.3631,24116.0
2023-09-05 11:00:00,62.71,62.82,62.7,62.82,29841.0,58.3724,58.4748,58.3631,58.4748,29841.0
2023-09-05 11:05:00,62.81,62.83,62.76,62.79,22763.0,58.4655,58.4841,58.4189,58.4469,22763.0
2023-09-05 11:10:00,62.8,62.9,62.79,62.89,33181.0,58.4562,58.5492,58.4469,58.5399,33181.0
2023-09-05 11:15:00,62.9,62.93,62.84,62.86,76358.0,58.5492,58.5772,58.4934,58.512,76358.0
2023-09-05 11:20:00,62.87,62.91,62.84,62.9,20678.0,58.5213,58.5586,58.4934,58.5492,20678.0
2023-09-05 11:25:00,62.91,62.94,62.86,62.88,46516.0,58.5586,58.5865,58.512,58.5306,46516.0
2023-09-05 11:30:00,62.89,62.97,62.87,62.95,72774.0,58.5399,58.6144,58.5213,58.5958,72774.0
2023-09-05 11:35:00,62.95,63.07,62.94,63.06,47929.0,58.5958,58.7075,58.5865,58.6982,47929.0
2023-09-05 11:40:00,63.06,63.13,63.04,63.11,18438.0,58.6982,58.7633,58.6796,58.7447,18438.0
2023-09-05 11:45:00,63.11,63.16,63.09,63.15,15849.0,58.7447,58.7913,58.7261,58.782,15849.0
2023-09-05 11:50:00,63.15,63.21,63.13,63.19,18274.0,58.782,58.8378,58.7633,58.8192,18274.0
2023-09-05 11:55:00,63.18,63.2,63.17,63.18,30154.0,58.8099,58.8285,58.8006,58.8099,30154.0
2023-09-05 12:00:00,63.19,63.21,63.17,63.2,23655.0,58.8192,58.8378,58.8006,58.8285,23655.0
2023-09-05 12:05:00,63.2,63.21,63.17,63.19,21217.0,58.8285,58.8378,58.8006,58.8192,21217.0
2023-09-05 12:10:00,63.19,63.19,63.15,63.15,18488.0,58.8192,58.8192,58.782,58.782,18488.0
2023-09-05 12:15:00,63.16,63.18,63.11,63.14,34958.0,58.7913,58.8099,58.7447,58.7726,34958.0
2023-09-05 12:20:00,63.14,63.15,63.11,63.14,12910.0,58.7726,58.782,58.7447,58.7726,12910.0
2023-09-05 12:25:00,63.14,63.14,63.11,63.14,33622.0,58.7726,58.7726,58.7447,58.7726,33622.0
2023-09-05 12:30:00,63.13,63.14,63.11,63.13,19220.0,58.7633,58.7726,58.7447,58.7633,19220.0
2023-09-05 12:35:00,63.12,63.14,63.11,63.13,18539.0,58.754,58.7726,58.7447,58.7633,18539.0
2023-09-05 12:40:00,63.12,63.15,63.12,63.15,20053.0,58.754,58.782,58.754,58.782,20053.0
2023-09-05 12:45:00,63.15,63.15,63.12,63.13,17335.0,58.782,58.782,58.754,58.7633,17335.0
2023-09-05 12:50:00,63.13,63.14,63.11,63.12,10681.0,58.7633,58.7726,58.7447,58.754,10681.0
2023-09-05 12:55:00,63.11,63.14,63.1,63.13,33961.0,58.7447,58.7726,58.7354,58.7633,33961.0
2023-09-05 13:00:00,63.13,63.14,63.09,63.12,16299.0,58.7633,58.7726,58.7261,58.754,16299.0
2023-09-05 13:05:00,63.12,63.14,63.09,63.1,12002.0,58.754,58.7726,58.7261,58.7354,12002.0
2023-09-05 13:10:00,63.09,63.11,63.07,63.11,6863.0,58.7261,58.7447,58.7075,58.7447,6863.0
2023-09-05 13:15:00,63.11,63.11,63.08,63.09,11228.0,58.7447,58.7447,58.7168,58.7261,11228.0
2023-09-05 13:20:00,63.08,63.09,63.05,63.05,15216.0,58.7168,58.7261,58.6889,58.6889,15216.0
2023-09-05 13:25:00,63.05,63.07,63.04,63.07,9296.0,58.6889,58.7075,58.6796,58.7075,9296.0
2023-09-05 13:30:00,63.07,63.07,63.04,63.07,26606.0,58.7075,58.7075,58.6796,58.7075,26606.0
2023-09-05 13:35:00,63.07,63.09,63.05,63.07,16350.0,58.7075,58.7261,58.6889,58.7075,16350.0
2023-09-05 13:40:00,63.07,63.07,63.0,63.0,15560.0,58.7075,58.7075,58.6423,58.6423,15560.0
2023-09-05 13:45:00,63.01,63.04,63.0,63.02,10771.0,58.6516,58.6796,58.6423,58.6609,10771.0
2023-09-05 13:50:00,63.02,63.03,63.0,63.02,7970.0,58.6609,58.6703,58.6423,58.6609,7970.0
2023-09-05 13:55:00,63.02,63.03,62.99,63.01,17936.0,58.6609,58.6703,58.633,58.6516,17936.0
2023-09-05 14:00:00,63.0,63.01,62.97,62.97,24479.0,58.6423,58.6516,58.6144,58.6144,24479.0
2023-09-05 14:05:00,62.98,62.98,62.89,62.9,15933.0,58.6237,58.6237,58.5399,58.5492,15933.0
2023-09-05 14:10:00,62.89,62.9,62.87,62.87,31093.0,58.5399,58.5492,58.5213,58.5213,31093.0
2023-09-05 14:15:00,62.87,62.91,62.84,62.91,28587.0,58.5213,58.5586,58.4934,58.5586,28587.0
2023-09-05 14:20:00,62.92,62.92,62.87,62.91,27473.0,58.5679,58.5679,58.5213,58.5586,27473.0
2023-09-05 14:25:00,62.91,62.91,62.86,62.87,31386.0,58.5586,58.5586,58.512,58.5213,31386.0
2023-09-05 14:30:00,62.87,62.87,62.85,62.86,22180.0,58.5213,58.5213,58.5027,58.512,22180.0
2023-09-05 14:35:00,62.86,62.87,62.85,62.85,20455.0,58.512,58.5213,58.5027,58.5027,20455.0
2023-09-05 14:40:00,62.85,62.9,62.85,62.9,27605.0,58.5027,58.5492,58.5027,58.5492,27605.0
2023-09-05 14:45:00,62.9,62.91,62.89,62.9,24050.0,58.5492,58.5586,58.5399,58.5492,24050.0
2023-09-05 14:50:00,62.9,62.91,62.89,62.9,20899.0,58.5492,58.5586,58.5399,58.5492,20899.0
2023-09-05 14:55:00,62.91,62.93,62.89,62.92,22989.0,58.5586,58.5772,58.5399,58.5679,22989.0
2023-09-05 15:00:00,62.92,62.93,62.85,62.86,31717.0,58.5679,58.5772,58.5027,58.512,31717.0
2023-09-05 15:05:00,62.86,62.88,62.84,62.86,17600.0,58.512,58.5306,58.4934,58.512,17600.0
2023-09-05 15:10:00,62.87,62.87,62.82,62.86,34977.0,58.5213,58.5213,58.4748,58.512,34977.0
2023-09-05 15:15:00,62.86,62.87,62.85,62.86,17839.0,58.512,58.5213,58.5027,58.512,17839.0
2023-09-05 15:20:00,62.86,62.87,62.85,62.85,17660.0,58.512,58.5213,58.5027,58.5027,17660.0
2023-09-05 15:25:00,62.86,62.86,62.83,62.86,33206.0,58.512,58.512,58.4841,58.512,33206.0
2023-09-05 15:30:00,62.86,62.87,62.84,62.87,33039.0,58.512,58.5213,58.4934,58.5213,33039.0
2023-09-05 15:35:00,62.87,62.89,62.86,62.89,34523.0,58.5213,58.5399,58.512,58.5399,34523.0
2023-09-05 15:40:00,62.89,62.95,62.88,62.93,53820.0,58.5399,58.5958,58.5306,58.5772,53820.0
2023-09-05 15:45:00,62.94,62.95,62.89,62.89,65554.0,58.5865,58.5958,58.5399,58.5399,65554.0
2023-09-05 15:50:00,62.9,62.91,62.88,62.89,111387.0,58.5492,58.5586,58.5306,58.5399,111387.0
2023-09-05 15:55:00,62.88,62.89,62.82,62.86,287244.0,58.5306,58.5399,58.4748,58.512,287244.0
2023-09-06 09:30:00,63.03,63.26,63.02,63.25,96162.0,58.6703,58.8843,58.6609,58.875,96162.0
2023-09-06 09:35:00,63.25,63.26,63.13,63.26,56503.0,58.875,58.8843,58.7633,58.8843,56503.0
2023-09-06 09:40:00,63.26,63.44,63.26,63.43,38129.0,58.8843,59.0519,58.8843,59.0426,38129.0
2023-09-06 09:45:00,63.43,63.53,63.42,63.53,82928.0,59.0426,59.1357,59.0333,59.1357,82928.0
2023-09-06 09:50:00,63.53,63.57,63.51,63.54,38136.0,59.1357,59.1729,59.1171,59.145,38136.0
2023-09-06 09:55:00,63.54,63.58,63.43,63.43,22669.0,59.145,59.1822,59.0426,59.0426,22669.0
2023-09-06 10:00:00,63.41,63.41,63.16,63.2,112451.0,59.024,59.024,58.7913,58.8285,112451.0
2023-09-06 10:05:00,63.19,63.37,63.19,63.33,44275.0,58.8192,58.9867,58.8192,58.9495,44275.0
2023-09-06 10:10:00,63.32,63.4,63.28,63.39,95487.0,58.9402,59.0147,58.903,59.0054,95487.0
2023-09-06 10:15:00,63.4,63.4,63.33,63.39,74220.0,59.0147,59.0147,58.9495,59.0054,74220.0
2023-09-06 10:20:00,63.38,63.38,63.25,63.26,42630.0,58.996,58.996,58.875,58.8843,42630.0
2023-09-06 10:25:00,63.26,63.29,63.2,63.2,50135.0,58.8843,58.9123,58.8285,58.8285,50135.0
2023-09-06 10:30:00,63.19,63.26,63.18,63.23,41709.0,58.8192,58.8843,58.8099,58.8564,41709.0
2023-09-06 10:35:00,63.23,63.25,63.16,63.19,27048.0,58.8564,58.875,58.7913,58.8192,27048.0
2023-09-06 10:40:00,63.19,63.21,63.16,63.16,24263.0,58.8192,58.8378,58.7913,58.7913,24263.0
2023-09-06 10:45:00,63.16,63.18,63.1,63.17,41927.0,58.7913,58.8099,58.7354,58.8006,41927.0
2023-09-06 10:50:00,63.17,63.17,63.0,63.01,89736.0,58.8006,58.8006,58.6423,58.6516,89736.0
2023-09-06 10:55:00,63.02,63.03,62.97,62.99,82422.0,58.6609,58.6703,58.6144,58.633,82422.0
2023-09-06 11:00:00,62.99,63.04,62.97,63.04,36354.0,58.633,58.6796,58.6144,58.6796,36354.0
2023-09-06 11:05:00,63.03,63.08,63.02,63.06,31510.0,58.6703,58.7168,58.6609,58.6982,31510.0
2023-09-06 11:10:00,63.07,63.11,63.05,63.07,41700.0,58.7075,58.7447,58.6889,58.7075,41700.0
2023-09-06 11:15:00,63.06,63.12,63.03,63.12,33693.0,58.6982,58.754,58.6703,58.754,33693.0
2023-09-06 11:20:00,63.11,63.15,63.08,63.14,30224.0,58.7447,58.782,58.7168,58.7726,30224.0
2023-09-06 11:25:00,63.15,63.17,63.13,63.13,20045.0,58.782,58.8006,58.7633,58.7633,20045.0
2023-09-06 11:30:00,63.14,63.16,63.13,63.14,28942.0,58.7726,58.7913,58.7633,58.7726,28942.0
2023-09-06 11:35:00,63.13,63.15,63.09,63.15,26217.0,58.7633,58.782,58.7261,58.782,26217.0
2023-09-06 11:40:00,63.14,63.16,63.12,63.16,16881.0,58.7726,58.7913,58.754,58.7913,16881.0
2023-09-06 11:45:00,63.17,63.17,63.13,63.15,15451.0,58.8006,58.8006,58.7633,58.782,15451.0
2023-09-06 11:50:00,63.14,63.18,63.14,63.18,26856.0,58.7726,58.8099,58.7726,58.8099,26856.0
2023-09-06 11:55:00,63.18,63.2,63.09,63.11,29734.0,58.8099,58.8285,58.7261,58.7447,29734.0
2023-09-06 12:00:00,63.11,63.13,63.1,63.11,13655.0,58.7447,58.7633,58.7354,58.7447,13655.0
2023-09-06 12:05:00,63.11,63.11,63.05,63.07,12761.0,58.7447,58.7447,58.6889,58.7075,12761.0
2023-09-06 12:10:00,63.06,63.08,63.05,63.08,5178.0,58.6982,58.7168,58.6889,58.7168,5178.0
2023-09-06 12:15:00,63.08,63.08,63.05,63.05,13966.0,58.7168,58.7168,58.6889,58.6889,13966.0
2023-09-06 12:20:00,63.05,63.08,63.03,63.05,30927.0,58.6889,58.7168,58.6703,58.6889,30927.0
2023-09-06 12:25:00,63.04,63.06,63.02,63.05,23679.0,58.6796,58.6982,58.6609,58.6889,23679.0
2023-09-06 12:30:00,63.05,63.13,63.04,63.08,36905.0,58.6889,58.7633,58.6796,58.7168,36905.0
2023-09-06 12:35:00,63.08,63.08,63.0,63.03,30855.0,58.7168,58.7168,58.6423,58.6703,30855.0
2023-09-06 12:40:00,63.02,63.04,62.97,62.98,23972.0,58.6609,58.6796,58.6144,58.6237,23972.0
2023-09-06 12:45:00,62.98,62.99,62.97,62.98,15579.0,58.6237,58.633,58.6144,58.6237,15579.0
2023-09-06 12:50:00,62.99,63.0,62.96,62.96,17709.0,58.633,58.6423,58.6051,58.6051,17709.0
2023-09-06 12:55:00,62.96,62.99,62.95,62.99,14178.0,58.6051,58.633,58.5958,58.633,14178.0
2023-09-06 13:00:00,62.99,62.99,62.94,62.96,10601.0,58.633,58.633,58.5865,58.6051,10601.0
2023-09-06 13:05:00,62.96,62.97,62.94,62.97,19549.0,58.6051,58.6144,58.5865,58.6144,19549.0
2023-09-06 13:10:00,62.96,63.0,62.96,62.99,17558.0,58.6051,58.6423,58.6051,58.633,17558.0
2023-09-06 13:15:00,63.0,63.07,62.99,63.07,45819.0,58.6423,58.7075,58.633,58.7075,45819.0
2023-09-06 13:20:00,63.07,63.09,63.06,63.08,12127.0,58.7075,58.7261,58.6982,58.7168,12127.0
2023-09-06 13:25:00,63.09,63.09,63.06,63.07,11698.0,58.7261,58.7261,58.6982,58.7075,11698.0
2023-09-06 13:30:00,63.06,63.07,63.05,63.07,24788.0,58.6982,58.7075,58.6889,58.7075,24788.0
2023-09-06 13:35:00,63.07,63.13,63.06,63.13,11374.0,58.7075,58.7633,58.6982,58.7633,11374.0
2023-09-06 13:40:00,63.12,63.14,63.1,63.13,25541.0,58.754,58.7726,58.7354,58.7633,25541.0
2023-09-06 13:45:00,63.14,63.17,63.13,63.16,22420.0,58.7726,58.8006,58.7633,58.7913,22420.0
2023-09-06 13:50:00,63.17,63.17,63.15,63.16,7519.0,58.8006,58.8006,58.782,58.7913,7519.0
2023-09-06 13:55:00,63.16,63.19,63.15,63.17,33852.0,58.7913,58.8192,58.782,58.8006,33852.0
2023-09-06 14:00:00,63.18,63.22,63.17,63.21,15192.0,58.8099,58.8471,58.8006,58.8378,15192.0
2023-09-06 14:05:00,63.22,63.22,63.17,63.17,31047.0,58.8471,58.8471,58.8006,58.8006,31047.0
2023-09-06 14:10:00,63.16,63.19,63.15,63.18,12324.0,58.7913,58.8192,58.782,58.8099,12324.0
2023-09-06 14:15:00,63.18,63.19,63.13,63.16,25032.0,58.8099,58.8192,58.7633,58.7913,25032.0
2023-09-06 14:20:00,63.16,63.18,63.16,63.17,21293.0,58.7913,58.8099,58.7913,58.8006,21293.0
2023-09-06 14:25:00,63.17,63.2,63.15,63.15,28010.0,58.8006,58.8285,58.782,58.782,28010.0
2023-09-06 14:30:00,63.15,63.19,63.14,63.19,23381.0,58.782,58.8192,58.7726,58.8192,23381.0
2023-09-06 14:35:00,63.19,63.21,63.19,63.2,21630.0,58.8192,58.8378,58.8192,58.8285,21630.0
2023-09-06 14:40:00,63.19,63.21,63.18,63.21,25682.0,58.8192,58.8378,58.8099,58.8378,25682.0
2023-09-06 14:45:00,63.22,63.22,63.2,63.21,17071.0,58.8471,58.8471,58.8285,58.8378,17071.0
2023-09-06 14:50:00,63.21,63.25,63.2,63.25,19798.0,58.8378,58.875,58.8285,58.875,19798.0
2023-09-06 14:55:00,63.25,63.26,63.23,63.26,29017.0,58.875,58.8843,58.8564,58.8843,29017.0
2023-09-06 15:00:00,63.26,63.26,63.22,63.23,25735.0,58.8843,58.8843,58.8471,58.8564,25735.0
2023-09-06 15:05:00,63.23,63.24,63.22,63.24,24853.0,58.8564,58.8657,58.8471,58.8657,24853.0
2023-09-06 15:10:00,63.24,63.31,63.24,63.3,26298.0,58.8657,58.9309,58.8657,58.9216,26298.0
2023-09-06 15:15:00,63.31,63.35,63.31,63.35,38620.0,58.9309,58.9681,58.9309,58.9681,38620.0
2023-09-06 15:20:00,63.35,63.37,63.34,63.37,22549.0,58.9681,58.9867,58.9588,58.9867,22549.0
2023-09-06 15:25:00,63.37,63.37,63.34,63.36,31601.0,58.9867,58.9867,58.9588,58.9774,31601.0
2023-09-06 15:30:00,63.36,63.38,63.35,63.38,28531.0,58.9774,58.996,58.9681,58.996,28531.0
2023-09-06 15:35:00,63.37,63.38,63.35,63.35,35599.0,58.9867,58.996,58.9681,58.9681,35599.0
2023-09-06 15:40:00,63.35,63.36,63.31,63.31,54110.0,58.9681,58.9774,58.9309,58.9309,54110.0
2023-09-06 15:45:00,63.31,63.34,63.31,63.33,35363.0,58.9309,58.9588,58.9309,58.9495,35363.0
2023-09-06 15:50:00,63.33,63.36,63.3,63.33,97463.0,58.9495,58.9774,58.9216,58.9495,97463.0
2023-09-06 15:55:00,63.32,63.42,63.32,63.39,234751.0,58.9402,59.0333,58.9402,59.0054,234751.0
2023-09-07 09:30:00,63.27,63.4,63.27,63.3,93549.0,58.8937,59.0147,58.8937,58.9216,93549.0
2023-09-07 09:35:00,63.28,63.47,63.27,63.47,44230.0,58.903,59.0798,58.8937,59.0798,44230.0
2023-09-07 09:40:00,63.47,63.53,63.43,63.45,35789.0,59.0798,59.1357,59.0426,59.0612,35789.0
2023-09-07 09:45:00,63.45,63.46,63.26,63.28,53480.0,59.0612,59.0705,58.8843,58.903,53480.0
2023-09-07 09:50:00,63.28,63.34,63.21,63.26,42920.0,58.903,58.9588,58.8378,58.8843,42920.0
2023-09-07 09:55:00,63.25,63.26,63.2,63.2,38059.0,58.875,58.8843,58.8285,58.8285,38059.0
2023-09-07 10:00:00,63.2,63.26,63.15,63.16,43464.0,58.8285,58.8843,58.782,58.7913,43464.0
2023-09-07 10:05:00,63.18,63.22,63.13,63.22,37860.0,58.8099,58.8471,58.7633,58.8471,37860.0
2023-09-07 10:10:00,63.22,63.3,63.2,63.21,33971.0,58.8471,58.9216,58.8285,58.8378,33971.0
2023-09-07 10:15:00,63.2,63.27,63.18,63.2,24265.0,58.8285,58.8937,58.8099,58.8285,24265.0
2023-09-07 10:20:00,63.2,63.23,63.15,63.15,86166.0,58.8285,58.8564,58.782,58.782,86166.0
2023-09-07 10:25:00,63.15,63.21,63.13,63.18,24308.0,58.782,58.8378,58.7633,58.8099,24308.0
2023-09-07 10:30:00,63.18,63.2,63.08,63.09,31737.0,58.8099,58.8285,58.7168,58.7261,31737.0
2023-09-07 10:35:00,63.08,63.22,63.08,63.19,27826.0,58.7168,58.8471,58.7168,58.8192,27826.0
2023-09-07 10:40:00,63.18,63.27,63.17,63.27,31274.0,58.8099,58.8937,58.8006,58.8937,31274.0
2023-09-07 10:45:00,63.27,63.35,63.23,63.23,22307.0,58.8937,58.9681,58.8564,58.8564,22307.0
2023-09-07 10:50:00,63.24,63.26,63.2,63.21,46686.0,58.8657,58.8843,58.8285,58.8378,46686.0
2023-09-07 10:55:00,63.21,63.28,63.2,63.27,22028.0,58.8378,58.903,58.8285,58.8937,22028.0
2023-09-07 11:00:00,63.27,63.27,63.21,63.25,23666.0,58.8937,58.8937,58.8378,58.875,23666.0
2023-09-07 11:05:00,63.25,63.28,63.16,63.2,32642.0,58.875,58.903,58.7913,58.8285,32642.0
2023-09-07 11:10:00,63.2,63.21,63.15,63.18,37412.0,58.8285,58.8378,58.782,58.8099,37412.0
2023-09-07 11:15:00,63.19,63.22,63.18,63.22,15942.0,58.8192,58.8471,58.8099,58.8471,15942.0
2023-09-07 11:20:00,63.22,63.24,63.2,63.23,32803.0,58.8471,58.8657,58.8285,58.8564,32803.0
2023-09-07 11:25:00,63.23,63.27,63.2,63.21,23942.0,58.8564,58.8937,58.8285,58.8378,23942.0
2023-09-07 11:30:00,63.22,63.31,63.22,63.31,53770.0,58.8471,58.9309,58.8471,58.9309,53770.0
2023-09-07 11:35:00,63.31,63.33,63.27,63.33,51727.0,58.9309,58.9495,58.8937,58.9495,51727.0
2023-09-07 11:40:00,63.32,63.34,63.31,63.33,12355.0,58.9402,58.9588,58.9309,58.9495,12355.0
2023-09-07 11:45:00,63.34,63.34,63.33,63.34,19823.0,58.9588,58.9588,58.9495,58.9588,19823.0
2023-09-07 11:50:00,63.34,63.36,63.27,63.28,21834.0,58.9588,58.9774,58.8937,58.903,21834.0
2023-09-07 11:55:00,63.27,63.32,63.27,63.3,10191.0,58.8937,58.9402,58.8937,58.9216,10191.0
2023-09-07 12:00:00,63.3,63.31,63.29,63.29,11100.0,58.9216,58.9309,58.9123,58.9123,11100.0
2023-09-07 12:05:00,63.29,63.32,63.25,63.27,18028.0,58.9123,58.9402,58.875,58.8937,18028.0
2023-09-07 12:10:00,63.27,63.32,63.26,63.3,18390.0,58.8937,58.9402,58.8843,58.9216,18390.0
2023-09-07 12:15:00,63.29,63.33,63.27,63.27,10255.0,58.9123,58.9495,58.8937,58.8937,10255.0
2023-09-07 12:20:00,63.27,63.28,63.24,63.27,15035.0,58.8937,58.903,58.8657,58.8937,15035.0
2023-09-07 12:25:00,63.26,63.29,63.25,63.28,6439.0,58.8843,58.9123,58.875,58.903,6439.0
2023-09-07 12:30:00,63.28,63.34,63.28,63.32,18870.0,58.903,58.9588,58.903,58.9402,18870.0
2023-09-07 12:35:00,63.32,63.32,63.27,63.28,23144.0,58.9402,58.9402,58.8937,58.903,23144.0
2023-09-07 12:40:00,63.28,63.3,63.24,63.25,14071.0,58.903,58.9216,58.8657,58.875,14071.0
2023-09-07 12:45:00,63.25,63.26,63.22,63.22,15404.0,58.875,58.8843,58.8471,58.8471,15404.0
2023-09-07 12:50:00,63.22,63.23,63.17,63.19,13866.0,58.8471,58.8564,58.8006,58.8192,13866.0
2023-09-07 12:55:00,63.19,63.2,63.14,63.15,14757.0,58.8192,58.8285,58.7726,58.782,14757.0
2023-09-07 13:00:00,63.15,63.19,63.15,63.19,5889.0,58.782,58.8192,58.782,58.8192,5889.0
2023-09-07 13:05:00,63.19,63.22,63.19,63.22,11445.0,58.8192,58.8471,58.8192,58.8471,11445.0
2023-09-07 13:10:00,63.22,63.23,63.2,63.21,12680.0,58.8471,58.8564,58.8285,58.8378,12680.0
2023-09-07 13:15:00,63.21,63.27,63.21,63.27,5376.0,58.8378,58.8937,58.8378,58.8937,5376.0
2023-09-07 13:20:00,63.28,63.3,63.28,63.29,15743.0,58.903,58.9216,58.903,58.9123,15743.0
2023-09-07 13:25:00,63.29,63.3,63.26,63.27,16158.0,58.9123,58.9216,58.8843,58.8937,16158.0
2023-09-07 13:30:00,63.28,63.28,63.25,63.26,14695.0,58.903,58.903,58.875,58.8843,14695.0
2023-09-07 13:35:00,63.26,63.27,63.23,63.24,17544.0,58.8843,58.8937,58.8564,58.8657,17544.0
2023-09-07 13:40:00,63.23,63.26,63.22,63.26,15532.0,58.8564,58.8843,58.8471,58.8843,15532.0
2023-09-07 13:45:00,63.25,63.26,63.24,63.24,9816.0,58.875,58.8843,58.8657,58.8657,9816.0
2023-09-07 13:50:00,63.25,63.26,63.23,63.24,13311.0,58.875,58.8843,58.8564,58.8657,13311.0
2023-09-07 13:55:00,63.24,63.27,63.24,63.24,13036.0,58.8657,58.8937,58.8657,58.8657,13036.0
2023-09-07 14:00:00,63.24,63.25,63.22,63.22,16860.0,58.8657,58.875,58.8471,58.8471,16860.0
2023-09-07 14:05:00,63.22,63.23,63.2,63.21,18500.0,58.8471,58.8564,58.8285,58.8378,18500.0
2023-09-07 14:10:00,63.22,63.22,63.19,63.19,11117.0,58.8471,58.8471,58.8192,58.8192,11117.0
2023-09-07 14:15:00,63.2,63.22,63.18,63.19,27132.0,58.8285,58.8471,58.8099,58.8192,27132.0
2023-09-07 14:20:00,63.2,63.21,63.18,63.21,12115.0,58.8285,58.8378,58.8099,58.8378,12115.0
2023-09-07 14:25:00,63.21,63.21,63.14,63.15,16765.0,58.8378,58.8378,58.7726,58.782,16765.0
2023-09-07 14:30:00,63.15,63.17,63.11,63.12,14005.0,58.782,58.8006,58.7447,58.754,14005.0
2023-09-07 14:35:00,63.13,63.13,63.1,63.1,8450.0,58.7633,58.7633,58.7354,58.7354,8450.0
2023-09-07 14:40:00,63.1,63.12,63.09,63.1,13909.0,58.7354,58.754,58.7261,58.7354,13909.0
2023-09-07 14:45:00,63.1,63.12,63.09,63.11,13026.0,58.7354,58.754,58.7261,58.7447,13026.0
2023-09-07 14:50:00,63.11,63.12,63.08,63.1,24530.0,58.7447,58.754,58.7168,58.7354,24530.0
2023-09-07 14:55:00,63.1,63.13,63.1,63.1,19268.0,58.7354,58.7633,58.7354,58.7354,19268.0
2023-09-07 15:00:00,63.1,63.12,63.08,63.09,15028.0,58.7354,58.754,58.7168,58.7261,15028.0
2023-09-07 15:05:00,63.08,63.08,63.03,63.04,20045.0,58.7168,58.7168,58.6703,58.6796,20045.0
2023-09-07 15:10:00,63.04,63.08,63.04,63.07,14213.0,58.6796,58.7168,58.6796,58.7075,14213.0
2023-09-07 15:15:00,63.07,63.12,63.06,63.11,21368.0,58.7075,58.754,58.6982,58.7447,21368.0
2023-09-07 15:20:00,63.11,63.12,63.08,63.09,17320.0,58.7447,58.754,58.7168,58.7261,17320.0
2023-09-07 15:25:00,63.09,63.12,63.08,63.11,22088.0,58.7261,58.754,58.7168,58.7447,22088.0
2023-09-07 15:30:00,63.12,63.15,63.11,63.12,26332.0,58.754,58.782,58.7447,58.754,26332.0
2023-09-07 15:35:00,63.13,63.13,63.08,63.1,24778.0,58.7633,58.7633,58.7168,58.7354,24778.0
2023-09-07 15:40:00,63.09,63.12,63.09,63.11,27972.0,58.7261,58.754,58.7261,58.7447,27972.0
2023-09-07 15:45:00,63.11,63.14,63.1,63.12,34197.0,58.7447,58.7726,58.7354,58.754,34197.0
2023-09-07 15:50:00,63.12,63.15,63.04,63.07,127461.0,58.754,58.782,58.6796,58.7075,127461.0
2023-09-07 15:55:00,63.07,63.08,63.03,63.04,127195.0,58.7075,58.7168,58.6703,58.6796,127195.0
2023-09-08 09:30:00,63.0,63.14,62.95,63.13,69461.0,58.6423,58.7726,58.5958,58.7633,69461.0
2023-09-08 09:35:00,63.13,63.16,63.06,63.12,34299.0,58.7633,58.7913,58.6982,58.754,34299.0
2023-09-08 09:40:00,63.08,63.09,62.93,62.95,40024.0,58.7168,58.7261,58.5772,58.5958,40024.0
2023-09-08 09:45:00,62.95,63.04,62.91,63.04,84053.0,58.5958,58.6796,58.5586,58.6796,84053.0
2023-09-08 09:50:00,63.05,63.07,62.97,63.04,34234.0,58.6889,58.7075,58.6144,58.6796,34234.0
2023-09-08 09:55:00,63.03,63.16,63.0,63.16,40048.0,58.6703,58.7913,58.6423,58.7913,40048.0
2023-09-08 10:00:00,63.16,63.36,63.14,63.35,71809.0,58.7913,58.9774,58.7726,58.9681,71809.0
2023-09-08 10:05:00,63.36,63.41,63.31,63.31,73440.0,58.9774,59.024,58.9309,58.9309,73440.0
2023-09-08 10:10:00,63.31,63.43,63.3,63.4,64367.0,58.9309,59.0426,58.9216,59.0147,64367.0
2023-09-08 10:15:00,63.4,63.42,63.28,63.29,33343.0,59.0147,59.0333,58.903,58.9123,33343.0
2023-09-08 10:20:00,63.29,63.37,63.27,63.36,129329.0,58.9123,58.9867,58.8937,58.9774,129329.0
2023-09-08 10:25:00,63.35,63.42,63.34,63.37,69579.0,58.9681,59.0333,58.9588,58.9867,69579.0
2023-09-08 10:30:00,63.37,63.42,63.34,63.36,87710.0,58.9867,59.0333,58.9588,58.9774,87710.0
2023-09-08 10:35:00,63.36,63.39,63.34,63.35,83687.0,58.9774,59.0054,58.9588,58.9681,83687.0
2023-09-08 10:40:00,63.35,63.39,63.34,63.37,81697.0,58.9681,59.0054,58.9588,58.9867,81697.0
2023-09-08 10:45:00,63.37,63.38,63.34,63.35,68734.0,58.9867,58.996,58.9588,58.9681,68734.0
2023-09-08 10:50:00,63.36,63.43,63.35,63.4,79141.0,58.9774,59.0426,58.9681,59.0147,79141.0
2023-09-08 10:55:00,63.4,63.45,63.38,63.38,60333.0,59.0147,59.0612,58.996,58.996,60333.0
2023-09-08 11:00:00,63.38,63.42,63.36,63.41,89457.0,58.996,59.0333,58.9774,59.024,89457.0
2023-09-08 11:05:00,63.41,63.42,63.33,63.36,79106.0,59.024,59.0333,58.9495,58.9774,79106.0
2023-09-08 11:10:00,63.36,63.44,63.36,63.42,67200.0,58.9774,59.0519,58.9774,59.0333,67200.0
2023-09-08 11:15:00,63.42,63.43,63.39,63.4,65658.0,59.0333,59.0426,59.0054,59.0147,65658.0
2023-09-08 11:20:00,63.4,63.42,63.36,63.38,48070.0,59.0147,59.0333,58.9774,58.996,48070.0
2023-09-08 11:25:00,63.38,63.41,63.35,63.36,47525.0,58.996,59.024,58.9681,58.9774,47525.0
2023-09-08 11:30:00,63.36,63.4,63.34,63.38,60818.0,58.9774,59.0147,58.9588,58.996,60818.0
2023-09-08 11:35:00,63.38,63.39,63.35,63.36,50219.0,58.996,59.0054,58.9681,58.9774,50219.0
2023-09-08 11:40:00,63.36,63.37,63.33,63.34,30724.0,58.9774,58.9867,58.9495,58.9588,30724.0
2023-09-08 11:45:00,63.34,63.4,63.33,63.36,29432.0,58.9588,59.0147,58.9495,58.9774,29432.0
2023-09-08 11:50:00,63.36,63.36,63.34,63.34,21965.0,58.9774,58.9774,58.9588,58.9588,21965.0
2023-09-08 11:55:00,63.34,63.38,63.34,63.38,24467.0,58.9588,58.996,58.9588,58.996,24467.0
2023-09-08 12:00:00,63.38,63.41,63.36,63.41,23227.0,58.996,59.024,58.9774,59.024,23227.0
2023-09-08 12:05:00,63.4,63.43,63.4,63.43,21393.0,59.0147,59.0426,59.0147,59.0426,21393.0
2023-09-08 12:10:00,63.42,63.48,63.42,63.48,32533.0,59.0333,59.0891,59.0333,59.0891,32533.0
2023-09-08 12:15:00,63.48,63.58,63.47,63.58,50304.0,59.0891,59.1822,59.0798,59.1822,50304.0
2023-09-08 12:20:00,63.58,63.64,63.57,63.6,68489.0,59.1822,59.2381,59.1729,59.2008,68489.0
2023-09-08 12:25:00,63.6,63.6,63.5,63.51,55301.0,59.2008,59.2008,59.1077,59.1171,55301.0
2023-09-08 12:30:00,63.5,63.52,63.45,63.49,24336.0,59.1077,59.1264,59.0612,59.0984,24336.0
2023-09-08 12:35:00,63.49,63.51,63.45,63.46,15963.0,59.0984,59.1171,59.0612,59.0705,15963.0
2023-09-08 12:40:00,63.46,63.49,63.43,63.48,27448.0,59.0705,59.0984,59.0426,59.0891,27448.0
2023-09-08 12:45:00,63.47,63.49,63.44,63.47,27812.0,59.0798,59.0984,59.0519,59.0798,27812.0
2023-09-08 12:50:00,63.47,63.5,63.45,63.49,18996.0,59.0798,59.1077,59.0612,59.0984,18996.0
2023-09-08 12:55:00,63.49,63.52,63.48,63.5,22696.0,59.0984,59.1264,59.0891,59.1077,22696.0
2023-09-08 13:00:00,63.5,63.5,63.44,63.47,29722.0,59.1077,59.1077,59.0519,59.0798,29722.0
2023-09-08 13:05:00,63.47,63.49,63.45,63.48,22162.0,59.0798,59.0984,59.0612,59.0891,22162.0
2023-09-08 13:10:00,63.48,63.53,63.47,63.52,20005.0,59.0891,59.1357,59.0798,59.1264,20005.0
2023-09-08 13:15:00,63.52,63.57,63.51,63.55,30437.0,59.1264,59.1729,59.1171,59.1543,30437.0
2023-09-08 13:20:00,63.55,63.56,63.51,63.51,35053.0,59.1543,59.1636,59.1171,59.1171,35053.0
2023-09-08 13:25:00,63.52,63.52,63.48,63.49,13563.0,59.1264,59.1264,59.0891,59.0984,13563.0
2023-09-08 13:30:00,63.49,63.53,63.48,63.51,21031.0,59.0984,59.1357,59.0891,59.1171,21031.0
2023-09-08 13:35:00,63.52,63.52,63.49,63.5,11680.0,59.1264,59.1264,59.0984,59.1077,11680.0
2023-09-08 13:40:00,63.5,63.5,63.46,63.47,16031.0,59.1077,59.1077,59.0705,59.0798,16031.0
2023-09-08 13:45:00,63.46,63.5,63.45,63.46,22728.0,59.0705,59.1077,59.0612,59.0705,22728.0
2023-09-08 13:50:00,63.47,63.49,63.45,63.49,16538.0,59.0798,59.0984,59.0612,59.0984,16538.0
2023-09-08 13:55:00,63.49,63.49,63.46,63.48,23989.0,59.0984,59.0984,59.0705,59.0891,23989.0
2023-09-08 14:00:00,63.48,63.51,63.47,63.5,19561.0,59.0891,59.1171,59.0798,59.1077,19561.0
2023-09-08 14:05:00,63.51,63.52,63.48,63.5,19512.0,59.1171,59.1264,59.0891,59.1077,19512.0
2023-09-08 14:10:00,63.5,63.51,63.42,63.44,18115.0,59.1077,59.1171,59.0333,59.0519,18115.0
2023-09-08 14:15:00,63.44,63.44,63.39,63.4,21795.0,59.0519,59.0519,59.0054,59.0147,21795.0
2023-09-08 14:20:00,63.4,63.41,63.36,63.38,32279.0,59.0147,59.024,58.9774,58.996,32279.0
2023-09-08 14:25:00,63.38,63.39,63.35,63.36,23813.0,58.996,59.0054,58.9681,58.9774,23813.0
2023-09-08 14:30:00,63.36,63.37,63.33,63.35,19962.0,58.9774,58.9867,58.9495,58.9681,19962.0
2023-09-08 14:35:00,63.35,63.37,63.33,63.34,25153.0,58.9681,58.9867,58.9495,58.9588,25153.0
2023-09-08 14:40:00,63.34,63.36,63.33,63.36,20705.0,58.9588,58.9774,58.9495,58.9774,20705.0
2023-09-08 14:45:00,63.36,63.36,63.28,63.3,21023.0,58.9774,58.9774,58.903,58.9216,21023.0
2023-09-08 14:50:00,63.3,63.31,63.28,63.29,26044.0,58.9216,58.9309,58.903,58.9123,26044.0
2023-09-08 14:55:00,63.3,63.32,63.27,63.28,21806.0,58.9216,58.9402,58.8937,58.903,21806.0
2023-09-08 15:00:00,63.28,63.28,63.24,63.26,30215.0,58.903,58.903,58.8657,58.8843,30215.0
2023-09-08 15:05:00,63.27,63.28,63.24,63.24,21393.0,58.8937,58.903,58.8657,58.8657,21393.0
2023-09-08 15:10:00,63.25,63.27,63.23,63.25,41027.0,58.875,58.8937,58.8564,58.875,41027.0
2023-09-08 15:15:00,63.25,63.26,63.21,63.23,41028.0,58.875,58.8843,58.8378,58.8564,41028.0
2023-09-08 15:20:00,63.23,63.23,63.19,63.21,41213.0,58.8564,58.8564,58.8192,58.8378,41213.0
2023-09-08 15:25:00,63.21,63.23,63.18,63.2,36257.0,58.8378,58.8564,58.8099,58.8285,36257.0
2023-09-08 15:30:00,63.19,63.24,63.18,63.21,38180.0,58.8192,58.8657,58.8099,58.8378,38180.0
2023-09-08 15:35:00,63.21,63.22,63.18,63.22,49030.0,58.8378,58.8471,58.8099,58.8471,49030.0
2023-09-08 15:40:00,63.22,63.23,63.19,63.21,45565.0,58.8471,58.8564,58.8192,58.8378,45565.0
2023-09-08 15:45:00,63.21,63.23,63.2,63.2,53500.0,58.8378,58.8564,58.8285,58.8285,53500.0
2023-09-08 15:50:00,63.21,63.21,63.14,63.16,98651.0,58.8378,58.8378,58.7726,58.7913,98651.0
2023-09-08 15:55:00,63.16,63.21,63.14,63.2,199298.0,58.7913,58.8378,58.7726,58.8285,199298.0
2023-09-11 09:30:00,63.86,63.94,63.86,63.87,129660.0,59.4428,59.5173,59.4428,59.4522,129660.0
2023-09-11 09:35:00,63.87,63.97,63.87,63.95,89226.0,59.4522,59.5452,59.4522,59.5266,89226.0
2023-09-11 09:40:00,63.95,63.98,63.87,63.92,60898.0,59.5266,59.5545,59.4522,59.4987,60898.0
2023-09-11 09:45:00,63.92,63.95,63.79,63.82,53427.0,59.4987,59.5266,59.3777,59.4056,53427.0
2023-09-11 09:50:00,63.82,63.83,63.69,63.77,45895.0,59.4056,59.4149,59.2846,59.3591,45895.0
2023-09-11 09:55:00,63.77,63.78,63.67,63.7,29029.0,59.3591,59.3684,59.266,59.2939,29029.0
2023-09-11 10:00:00,63.7,63.74,63.66,63.68,23646.0,59.2939,59.3311,59.2567,59.2753,23646.0
2023-09-11 10:05:00,63.68,63.76,63.65,63.74,106696.0,59.2753,59.3498,59.2474,59.3311,106696.0
2023-09-11 10:10:00,63.75,63.78,63.69,63.75,28781.0,59.3405,59.3684,59.2846,59.3405,28781.0
2023-09-11 10:15:00,63.76,63.87,63.74,63.87,41725.0,59.3498,59.4522,59.3311,59.4522,41725.0
2023-09-11 10:20:00,63.87,63.9,63.83,63.9,31166.0,59.4522,59.4801,59.4149,59.4801,31166.0
2023-09-11 10:25:00,63.9,63.94,63.88,63.89,38450.0,59.4801,59.5173,59.4615,59.4708,38450.0
2023-09-11 10:30:00,63.87,63.9,63.79,63.8,26005.0,59.4522,59.4801,59.3777,59.387,26005.0
2023-09-11 10:35:00,63.8,63.85,63.79,63.8,17354.0,59.387,59.4335,59.3777,59.387,17354.0
2023-09-11 10:40:00,63.81,63.88,63.8,63.82,42652.0,59.3963,59.4615,59.387,59.4056,42652.0
2023-09-11 10:45:00,63.82,63.9,63.81,63.88,47358.0,59.4056,59.4801,59.3963,59.4615,47358.0
2023-09-11 10:50:00,63.88,63.94,63.88,63.92,17711.0,59.4615,59.5173,59.4615,59.4987,17711.0
2023-09-11 10:55:00,63.92,63.93,63.88,63.92,27860.0,59.4987,59.508,59.4615,59.4987,27860.0
2023-09-11 11:00:00,63.92,63.93,63.84,63.9,53044.0,59.4987,59.508,59.4242,59.4801,53044.0
2023-09-11 11:05:00,63.9,63.93,63.81,63.83,32194.0,59.4801,59.508,59.3963,59.4149,32194.0
2023-09-11 11:10:00,63.82,63.82,63.75,63.79,39436.0,59.4056,59.4056,59.3405,59.3777,39436.0
2023-09-11 11:15:00,63.78,63.8,63.75,63.8,25132.0,59.3684,59.387,59.3405,59.387,25132.0
2023-09-11 11:20:00,63.8,63.8,63.74,63.77,54923.0,59.387,59.387,59.3311,59.3591,54923.0
2023-09-11 11:25:00,63.77,63.8,63.75,63.76,57037.0,59.3591,59.387,59.3405,59.3498,57037.0
2023-09-11 11:30:00,63.75,63.76,63.69,63.69,94574.0,59.3405,59.3498,59.2846,59.2846,94574.0
2023-09-11 11:35:00,63.68,63.73,63.66,63.73,86232.0,59.2753,59.3218,59.2567,59.3218,86232.0
2023-09-11 11:40:00,63.73,63.78,63.67,63.71,31844.0,59.3218,59.3684,59.266,59.3032,31844.0
2023-09-11 11:45:00,63.71,63.71,63.67,63.67,27218.0,59.3032,59.3032,59.266,59.266,27218.0
2023-09-11 11:50:00,63.68,63.72,63.65,63.72,28400.0,59.2753,59.3125,59.2474,59.3125,28400.0
2023-09-11 11:55:00,63.72,63.78,63.71,63.78,13926.0,59.3125,59.3684,59.3032,59.3684,13926.0
2023-09-11 12:00:00,63.78,63.84,63.76,63.83,17651.0,59.3684,59.4242,59.3498,59.4149,17651.0
2023-09-11 12:05:00,63.83,63.93,63.82,63.92,20065.0,59.4149,59.508,59.4056,59.4987,20065.0
2023-09-11 12:10:00,63.93,63.94,63.89,63.94,45858.0,59.508,59.5173,59.4708,59.5173,45858.0
2023-09-11 12:15:00,63.94,64.02,63.94,63.96,189474.0,59.5173,59.5918,59.5173,59.5359,189474.0
2023-09-11 12:20:00,63.96,63.99,63.92,63.96,28216.0,59.5359,59.5639,59.4987,59.5359,28216.0
2023-09-11 12:25:00,63.96,63.99,63.96,63.98,17624.0,59.5359,59.5639,59.5359,59.5545,17624.0
2023-09-11 12:30:00,63.99,63.99,63.93,63.95,13605.0,59.5639,59.5639,59.508,59.5266,13605.0
2023-09-11 12:35:00,63.95,63.98,63.93,63.94,26125.0,59.5266,59.5545,59.508,59.5173,26125.0
2023-09-11 12:40:00,63.93,63.95,63.92,63.93,15900.0,59.508,59.5266,59.4987,59.508,15900.0
2023-09-11 12:45:00,63.93,63.94,63.92,63.92,10736.0,59.508,59.5173,59.4987,59.4987,10736.0
2023-09-11 12:50:00,63.92,63.95,63.91,63.92,15364.0,59.4987,59.5266,59.4894,59.4987,15364.0
2023-09-11 12:55:00,63.93,63.93,63.88,63.9,17623.0,59.508,59.508,59.4615,59.4801,17623.0
2023-09-11 13:00:00,63.9,63.9,63.83,63.84,22989.0,59.4801,59.4801,59.4149,59.4242,22989.0
2023-09-11 13:05:00,63.83,63.83,63.8,63.82,14368.0,59.4149,59.4149,59.387,59.4056,14368.0
2023-09-11 13:10:00,63.82,63.86,63.81,63.85,23949.0,59.4056,59.4428,59.3963,59.4335,23949.0
2023-09-11 13:15:00,63.85,63.87,63.84,63.87,8801.0,59.4335,59.4522,59.4242,59.4522,8801.0
2023-09-11 13:20:00,63.87,63.88,63.84,63.87,24966.0,59.4522,59.4615,59.4242,59.4522,24966.0
2023-09-11 13:25:00,63.87,63.87,63.83,63.86,17440.0,59.4522,59.4522,59.4149,59.4428,17440.0
2023-09-11 13:30:00,63.86,63.87,63.83,63.86,14321.0,59.4428,59.4522,59.4149,59.4428,14321.0
2023-09-11 13:35:00,63.86,63.88,63.84,63.84,14827.0,59.4428,59.4615,59.4242,59.4242,14827.0
2023-09-11 13:40:00,63.84,63.85,63.82,63.83,18099.0,59.4242,59.4335,59.4056,59.4149,18099.0
2023-09-11 13:45:00,63.82,63.83,63.77,63.77,13126.0,59.4056,59.4149,59.3591,59.3591,13126.0
2023-09-11 13:50:00,63.77,63.78,63.76,63.76,22849.0,59.3591,59.3684,59.3498,59.3498,22849.0
2023-09-11 13:55:00,63.77,63.77,63.73,63.74,23483.0,59.3591,59.3591,59.3218,59.3311,23483.0
2023-09-11 14:00:00,63.73,63.74,63.71,63.74,15384.0,59.3218,59.3311,59.3032,59.3311,15384.0
2023-09-11 14:05:00,63.74,63.74,63.69,63.7,9396.0,59.3311,59.3311,59.2846,59.2939,9396.0
2023-09-11 14:10:00,63.69,63.71,63.65,63.66,50117.0,59.2846,59.3032,59.2474,59.2567,50117.0
2023-09-11 14:15:00,63.66,63.66,63.59,63.65,24415.0,59.2567,59.2567,59.1915,59.2474,24415.0
2023-09-11 14:20:00,63.65,63.66,63.61,63.62,26956.0,59.2474,59.2567,59.2101,59.2194,26956.0
2023-09-11 14:25:00,63.61,63.61,63.55,63.59,44565.0,59.2101,59.2101,59.1543,59.1915,44565.0
2023-09-11 14:30:00,63.58,63.59,63.54,63.55,22306.0,59.1822,59.1915,59.145,59.1543,22306.0
2023-09-11 14:35:00,63.54,63.58,63.52,63.58,43647.0,59.145,59.1822,59.1264,59.1822,43647.0
2023-09-11 14:40:00,63.58,63.58,63.5,63.51,43428.0,59.1822,59.1822,59.1077,59.1171,43428.0
2023-09-11 14:45:00,63.51,63.54,63.5,63.53,29391.0,59.1171,59.145,59.1077,59.1357,29391.0
2023-09-11 14:50:00,63.53,63.53,63.47,63.49,57162.0,59.1357,59.1357,59.0798,59.0984,57162.0
2023-09-11 14:55:00,63.49,63.49,63.46,63.48,50614.0,59.0984,59.0984,59.0705,59.0891,50614.0
2023-09-11 15:00:00,63.48,63.5,63.42,63.45,191449.0,59.0891,59.1077,59.0333,59.0612,191449.0
2023-09-11 15:05:00,63.45,63.46,63.41,63.43,41098.0,59.0612,59.0705,59.024,59.0426,41098.0
2023-09-11 15:10:00,63.43,63.43,63.39,63.41,41138.0,59.0426,59.0426,59.0054,59.024,41138.0
2023-09-11 15:15:00,63.41,63.41,63.36,63.39,35945.0,59.024,59.024,58.9774,59.0054,35945.0
2023-09-11 15:20:00,63.39,63.42,63.38,63.42,29480.0,59.0054,59.0333,58.996,59.0333,29480.0
2023-09-11 15:25:00,63.42,63.46,63.42,63.45,47383.0,59.0333,59.0705,59.0333,59.0612,47383.0
2023-09-11 15:30:00,63.45,63.49,63.44,63.49,32819.0,59.0612,59.0984,59.0519,59.0984,32819.0
2023-09-11 15:35:00,63.49,63.52,63.45,63.52,40228.0,59.0984,59.1264,59.0612,59.1264,40228.0
2023-09-11 15:40:00,63.52,63.54,63.49,63.52,57403.0,59.1264,59.145,59.0984,59.1264,57403.0
2023-09-11 15:45:00,63.52,63.52,63.5,63.52,50560.0,59.1264,59.1264,59.1077,59.1264,50560.0
2023-09-11 15:50:00,63.52,63.54,63.47,63.48,173359.0,59.1264,59.145,59.0798,59.0891,173359.0
2023-09-11 15:55:00,63.48,63.53,63.47,63.53,213261.0,59.0891,59.1357,59.0798,59.1357,213261.0
2023-09-12 09:30:00,63.58,63.82,63.58,63.73,171912.0,59.1822,59.4056,59.1822,59.3218,171912.0
2023-09-12 09:35:00,63.76,63.86,63.75,63.86,67627.0,59.3498,59.4428,59.3405,59.4428,67627.0
2023-09-12 09:40:00,63.88,63.9,63.79,63.85,73736.0,59.4615,59.4801,59.3777,59.4335,73736.0
2023-09-12 09:45:00,63.85,63.91,63.78,63.79,67890.0,59.4335,59.4894,59.3684,59.3777,67890.0
2023-09-12 09:50:00,63.78,63.8,63.7,63.72,43027.0,59.3684,59.387,59.2939,59.3125,43027.0
2023-09-12 09:55:00,63.72,63.75,63.69,63.73,54240.0,59.3125,59.3405,59.2846,59.3218,54240.0
2023-09-12 10:00:00,63.73,63.79,63.71,63.76,156957.0,59.3218,59.3777,59.3032,59.3498,156957.0
2023-09-12 10:05:00,63.76,63.77,63.67,63.7,176949.0,59.3498,59.3591,59.266,59.2939,176949.0
2023-09-12 10:10:00,63.71,63.81,63.69,63.8,100008.0,59.3032,59.3963,59.2846,59.387,100008.0
2023-09-12 10:15:00,63.8,63.82,63.73,63.8,60850.0,59.387,59.4056,59.3218,59.387,60850.0
2023-09-12 10:20:00,63.8,63.81,63.76,63.77,78399.0,59.387,59.3963,59.3498,59.3591,78399.0
2023-09-12 10:25:00,63.76,63.77,63.7,63.77,31710.0,59.3498,59.3591,59.2939,59.3591,31710.0
2023-09-12 10:30:00,63.77,63.81,63.74,63.81,17164.0,59.3591,59.3963,59.3311,59.3963,17164.0
2023-09-12 10:35:00,63.8,63.86,63.8,63.84,56855.0,59.387,59.4428,59.387,59.4242,56855.0
2023-09-12 10:40:00,63.84,63.9,63.83,63.88,41850.0,59.4242,59.4801,59.4149,59.4615,41850.0
2023-09-12 10:45:00,63.88,63.9,63.84,63.84,47102.0,59.4615,59.4801,59.4242,59.4242,47102.0
2023-09-12 10:50:00,63.85,63.87,63.81,63.83,20136.0,59.4335,59.4522,59.3963,59.4149,20136.0
2023-09-12 10:55:00,63.83,63.85,63.77,63.8,29747.0,59.4149,59.4335,59.3591,59.387,29747.0
2023-09-12 11:00:00,63.79,63.86,63.79,63.86,23440.0,59.3777,59.4428,59.3777,59.4428,23440.0
2023-09-12 11:05:00,63.86,63.91,63.85,63.89,44909.0,59.4428,59.4894,59.4335,59.4708,44909.0
2023-09-12 11:10:00,63.9,63.92,63.87,63.87,52331.0,59.4801,59.4987,59.4522,59.4522,52331.0
2023-09-12 11:15:00,63.87,63.89,63.86,63.89,52475.0,59.4522,59.4708,59.4428,59.4708,52475.0
2023-09-12 11:20:00,63.88,63.93,63.88,63.91,82414.0,59.4615,59.508,59.4615,59.4894,82414.0
2023-09-12 11:25:00,63.91,63.92,63.87,63.9,59590.0,59.4894,59.4987,59.4522,59.4801,59590.0
2023-09-12 11:30:00,63.9,64.0,63.89,63.98,97890.0,59.4801,59.5732,59.4708,59.5545,97890.0
2023-09-12 11:35:00,63.98,63.99,63.95,63.98,47824.0,59.5545,59.5639,59.5266,59.5545,47824.0
2023-09-12 11:40:00,63.98,63.99,63.92,63.93,21529.0,59.5545,59.5639,59.4987,59.508,21529.0
2023-09-12 11:45:00,63.93,63.98,63.92,63.97,25992.0,59.508,59.5545,59.4987,59.5452,25992.0
2023-09-12 11:50:00,63.98,64.0,63.97,64.0,17374.0,59.5545,59.5732,59.5452,59.5732,17374.0
2023-09-12 11:55:00,64.0,64.03,63.99,64.02,25172.0,59.5732,59.6011,59.5639,59.5918,25172.0
2023-09-12 12:00:00,64.02,64.05,64.01,64.04,29737.0,59.5918,59.6197,59.5825,59.6104,29737.0
2023-09-12 12:05:00,64.04,64.09,64.04,64.09,49516.0,59.6104,59.6569,59.6104,59.6569,49516.0
2023-09-12 12:10:00,64.09,64.15,64.08,64.15,22051.0,59.6569,59.7128,59.6476,59.7128,22051.0
2023-09-12 12:15:00,64.15,64.15,64.08,64.09,55188.0,59.7128,59.7128,59.6476,59.6569,55188.0
2023-09-12 12:20:00,64.1,64.11,64.07,64.08,15110.0,59.6662,59.6756,59.6383,59.6476,15110.0
2023-09-12 12:25:00,64.08,64.1,64.02,64.03,39534.0,59.6476,59.6662,59.5918,59.6011,39534.0
2023-09-12 12:30:00,64.02,64.08,64.01,64.06,43260.0,59.5918,59.6476,59.5825,59.629,43260.0
2023-09-12 12:35:00,64.05,64.06,64.02,64.03,54875.0,59.6197,59.629,59.5918,59.6011,54875.0
2023-09-12 12:40:00,64.03,64.04,64.0,64.03,51873.0,59.6011,59.6104,59.5732,59.6011,51873.0
2023-09-12 12:45:00,64.03,64.05,64.03,64.03,12448.0,59.6011,59.6197,59.6011,59.6011,12448.0
2023-09-12 12:50:00,64.03,64.04,64.0,64.01,39956.0,59.6011,59.6104,59.5732,59.5825,39956.0
2023-09-12 12:55:00,64.02,64.03,63.97,64.0,33674.0,59.5918,59.6011,59.5452,59.5732,33674.0
2023-09-12 13:00:00,64.0,64.02,63.97,64.02,27351.0,59.5732,59.5918,59.5452,59.5918,27351.0
2023-09-12 13:05:00,64.02,64.02,64.0,64.0,13232.0,59.5918,59.5918,59.5732,59.5732,13232.0
2023-09-12 13:10:00,64.01,64.04,64.0,64.03,18757.0,59.5825,59.6104,59.5732,59.6011,18757.0
2023-09-12 13:15:00,64.02,64.03,63.99,64.02,21198.0,59.5918,59.6011,59.5639,59.5918,21198.0
2023-09-12 13:20:00,64.03,64.09,64.02,64.08,30804.0,59.6011,59.6569,59.5918,59.6476,30804.0
2023-09-12 13:25:00,64.09,64.1,64.07,64.09,22683.0,59.6569,59.6662,59.6383,59.6569,22683.0
2023-09-12 13:30:00,64.09,64.11,64.06,64.06,45468.0,59.6569,59.6756,59.629,59.629,45468.0
2023-09-12 13:35:00,64.06,64.08,63.94,64.03,151622.0,59.629,59.6476,59.5173,59.6011,151622.0
2023-09-12 13:40:00,64.03,64.04,63.9,63.91,141919.0,59.6011,59.6104,59.4801,59.4894,141919.0
2023-09-12 13:45:00,63.92,63.97,63.91,63.96,88789.0,59.4987,59.5452,59.4894,59.5359,88789.0
2023-09-12 13:50:00,63.96,63.98,63.91,63.92,68364.0,59.5359,59.5545,59.4894,59.4987,68364.0
2023-09-12 13:55:00,63.93,63.95,63.9,63.94,131650.0,59.508,59.5266,59.4801,59.5173,131650.0
2023-09-12 14:00:00,63.94,63.96,63.91,63.92,94822.0,59.5173,59.5359,59.4894,59.4987,94822.0
2023-09-12 14:05:00,63.91,63.94,63.9,63.94,25038.0,59.4894,59.5173,59.4801,59.5173,25038.0
2023-09-12 14:10:00,63.94,63.97,63.93,63.96,60342.0,59.5173,59.5452,59.508,59.5359,60342.0
2023-09-12 14:15:00,63.96,64.0,63.94,64.0,71697.0,59.5359,59.5732,59.5173,59.5732,71697.0
2023-09-12 14:20:00,64.0,64.05,64.0,64.04,75327.0,59.5732,59.6197,59.5732,59.6104,75327.0
2023-09-12 14:25:00,64.04,64.04,64.02,64.03,20048.0,59.6104,59.6104,59.5918,59.6011,20048.0
2023-09-12 14:30:00,64.03,64.06,63.97,63.97,40476.0,59.6011,59.629,59.5452,59.5452,40476.0
2023-09-12 14:35:00,63.97,63.97,63.84,63.88,70960.0,59.5452,59.5452,59.4242,59.4615,70960.0
2023-09-12 14:40:00,63.87,63.98,63.87,63.91,38017.0,59.4522,59.5545,59.4522,59.4894,38017.0
2023-09-12 14:45:00,63.91,63.92,63.86,63.91,59764.0,59.4894,59.4987,59.4428,59.4894,59764.0
2023-09-12 14:50:00,63.91,63.92,63.86,63.87,43560.0,59.4894,59.4987,59.4428,59.4522,43560.0
2023-09-12 14:55:00,63.86,63.89,63.85,63.89,27066.0,59.4428,59.4708,59.4335,59.4708,27066.0
2023-09-12 15:00:00,63.88,63.9,63.83,63.9,26690.0,59.4615,59.4801,59.4149,59.4801,26690.0
2023-09-12 15:05:00,63.9,63.91,63.88,63.9,33799.0,59.4801,59.4894,59.4615,59.4801,33799.0
2023-09-12 15:10:00,63.9,63.9,63.85,63.88,33126.0,59.4801,59.4801,59.4335,59.4615,33126.0
2023-09-12 15:15:00,63.88,63.88,63.82,63.85,54776.0,59.4615,59.4615,59.4056,59.4335,54776.0
2023-09-12 15:20:00,63.86,63.87,63.81,63.85,50954.0,59.4428,59.4522,59.3963,59.4335,50954.0
2023-09-12 15:25:00,63.85,63.9,63.84,63.89,58618.0,59.4335,59.4801,59.4242,59.4708,58618.0
2023-09-12 15:30:00,63.89,63.99,63.88,63.98,48773.0,59.4708,59.5639,59.4615,59.5545,48773.0
2023-09-12 15:35:00,63.98,64.05,63.97,64.05,48576.0,59.5545,59.6197,59.5452,59.6197,48576.0
2023-09-12 15:40:00,64.05,64.06,64.02,64.03,59242.0,59.6197,59.629,59.5918,59.6011,59242.0
2023-09-12 15:45:00,64.04,64.08,64.01,64.07,96179.0,59.6104,59.6476,59.5825,59.6383,96179.0
2023-09-12 15:50:00,64.08,64.1,64.06,64.09,121570.0,59.6476,59.6662,59.629,59.6569,121570.0
2023-09-12 15:55:00,64.09,64.09,64.02,64.07,286883.0,59.6569,59.6569,59.5918,59.6383,286883.0
2023-09-13 09:30:00,64.24,64.26,64.16,64.22,969278.0,59.7966,59.8152,59.7221,59.7779,969278.0
2023-09-13 09:35:00,64.21,64.27,64.14,64.21,224206.0,59.7686,59.8245,59.7035,59.7686,224206.0
2023-09-13 09:40:00,64.2,64.25,64.08,64.13,94209.0,59.7593,59.8059,59.6476,59.6942,94209.0
2023-09-13 09:45:00,64.14,64.14,64.0,64.0,88440.0,59.7035,59.7035,59.5732,59.5732,88440.0
2023-09-13 09:50:00,64.02,64.04,63.87,63.96,68812.0,59.5918,59.6104,59.4522,59.5359,68812.0
2023-09-13 09:55:00,63.96,64.04,63.95,64.03,56236.0,59.5359,59.6104,59.5266,59.6011,56236.0
2023-09-13 10:00:00,64.04,64.13,64.02,64.03,47179.0,59.6104,59.6942,59.5918,59.6011,47179.0
2023-09-13 10:05:00,64.03,64.04,63.91,64.01,33326.0,59.6011,59.6104,59.4894,59.5825,33326.0
2023-09-13 10:10:00,64.01,64.04,63.92,63.93,41147.0,59.5825,59.6104,59.4987,59.508,41147.0
2023-09-13 10:15:00,63.93,63.93,63.77,63.8,54078.0,59.508,59.508,59.3591,59.387,54078.0
2023-09-13 10:20:00,63.8,63.83,63.76,63.82,28079.0,59.387,59.4149,59.3498,59.4056,28079.0
2023-09-13 10:25:00,63.82,63.84,63.78,63.83,25983.0,59.4056,59.4242,59.3684,59.4149,25983.0
2023-09-13 10:30:00,63.83,63.87,63.74,63.87,75592.0,59.4149,59.4522,59.3311,59.4522,75592.0
2023-09-13 10:35:00,63.87,64.0,63.86,64.0,28219.0,59.4522,59.5732,59.4428,59.5732,28219.0
2023-09-13 10:40:00,64.0,64.04,63.97,64.03,32532.0,59.5732,59.6104,59.5452,59.6011,32532.0
2023-09-13 10:45:00,64.01,64.03,63.97,63.99,24263.0,59.5825,59.6011,59.5452,59.5639,24263.0
2023-09-13 10:50:00,63.99,64.11,63.97,64.11,38819.0,59.5639,59.6756,59.5452,59.6756,38819.0
2023-09-13 10:55:00,64.11,64.13,64.09,64.12,44618.0,59.6756,59.6942,59.6569,59.6849,44618.0
2023-09-13 11:00:00,64.11,64.12,64.04,64.1,44017.0,59.6756,59.6849,59.6104,59.6662,44017.0
2023-09-13 11:05:00,64.11,64.11,64.03,64.03,38388.0,59.6756,59.6756,59.6011,59.6011,38388.0
2023-09-13 11:10:00,64.03,64.09,64.02,64.04,44796.0,59.6011,59.6569,59.5918,59.6104,44796.0
2023-09-13 11:15:00,64.05,64.07,64.0,64.02,37118.0,59.6197,59.6383,59.5732,59.5918,37118.0
2023-09-13 11:20:00,64.02,64.05,63.99,64.02,27034.0,59.5918,59.6197,59.5639,59.5918,27034.0
2023-09-13 11:25:00,64.02,64.04,63.98,63.98,36978.0,59.5918,59.6104,59.5545,59.5545,36978.0
2023-09-13 11:30:00,63.99,64.02,63.89,63.9,47311.0,59.5639,59.5918,59.4708,59.4801,47311.0
2023-09-13 11:35:00,63.89,63.92,63.87,63.91,55765.0,59.4708,59.4987,59.4522,59.4894,55765.0
2023-09-13 11:40:00,63.91,63.92,63.88,63.9,36757.0,59.4894,59.4987,59.4615,59.4801,36757.0
2023-09-13 11:45:00,63.9,63.92,63.84,63.85,23211.0,59.4801,59.4987,59.4242,59.4335,23211.0
2023-09-13 11:50:00,63.84,63.84,63.76,63.79,18069.0,59.4242,59.4242,59.3498,59.3777,18069.0
2023-09-13 11:55:00,63.79,63.84,63.78,63.82,24256.0,59.3777,59.4242,59.3684,59.4056,24256.0
2023-09-13 12:00:00,63.83,63.84,63.78,63.79,9309.0,59.4149,59.4242,59.3684,59.3777,9309.0
2023-09-13 12:05:00,63.79,63.81,63.77,63.78,12322.0,59.3777,59.3963,59.3591,59.3684,12322.0
2023-09-13 12:10:00,63.78,63.79,63.77,63.78,13582.0,59.3684,59.3777,59.3591,59.3684,13582.0
2023-09-13 12:15:00,63.78,63.81,63.75,63.78,19889.0,59.3684,59.3963,59.3405,59.3684,19889.0
2023-09-13 12:20:00,63.78,63.8,63.77,63.79,14760.0,59.3684,59.387,59.3591,59.3777,14760.0
2023-09-13 12:25:00,63.8,63.81,63.78,63.8,15463.0,59.387,59.3963,59.3684,59.387,15463.0
2023-09-13 12:30:00,63.8,63.81,63.72,63.74,19302.0,59.387,59.3963,59.3125,59.3311,19302.0
2023-09-13 12:35:00,63.75,63.75,63.67,63.68,12548.0,59.3405,59.3405,59.266,59.2753,12548.0
2023-09-13 12:40:00,63.67,63.69,63.65,63.67,19120.0,59.266,59.2846,59.2474,59.266,19120.0
2023-09-13 12:45:00,63.67,63.73,63.65,63.72,37576.0,59.266,59.3218,59.2474,59.3125,37576.0
2023-09-13 12:50:00,63.72,63.78,63.71,63.78,13058.0,59.3125,59.3684,59.3032,59.3684,13058.0
2023-09-13 12:55:00,63.79,63.81,63.76,63.77,9232.0,59.3777,59.3963,59.3498,59.3591,9232.0
2023-09-13 13:00:00,63.78,63.81,63.76,63.76,21049.0,59.3684,59.3963,59.3498,59.3498,21049.0
2023-09-13 13:05:00,63.77,63.77,63.73,63.75,8321.0,59.3591,59.3591,59.3218,59.3405,8321.0
2023-09-13 13:10:00,63.75,63.76,63.71,63.72,20966.0,59.3405,59.3498,59.3032,59.3125,20966.0
2023-09-13 13:15:00,63.72,63.77,63.72,63.77,20480.0,59.3125,59.3591,59.3125,59.3591,20480.0
2023-09-13 13:20:00,63.77,63.77,63.73,63.77,15357.0,59.3591,59.3591,59.3218,59.3591,15357.0
2023-09-13 13:25:00,63.77,63.78,63.71,63.73,30567.0,59.3591,59.3684,59.3032,59.3218,30567.0
2023-09-13 13:30:00,63.72,63.76,63.71,63.74,15977.0,59.3125,59.3498,59.3032,59.3311,15977.0
2023-09-13 13:35:00,63.74,63.77,63.73,63.73,16713.0,59.3311,59.3591,59.3218,59.3218,16713.0
2023-09-13 13:40:00,63.74,63.77,63.73,63.77,15524.0,59.3311,59.3591,59.3218,59.3591,15524.0
2023-09-13 13:45:00,63.77,63.8,63.76,63.8,16446.0,59.3591,59.387,59.3498,59.387,16446.0
2023-09-13 13:50:00,63.8,63.83,63.78,63.83,13658.0,59.387,59.4149,59.3684,59.4149,13658.0
2023-09-13 13:55:00,63.83,63.83,63.8,63.8,25932.0,59.4149,59.4149,59.387,59.387,25932.0
2023-09-13 14:00:00,63.8,63.82,63.78,63.78,9014.0,59.387,59.4056,59.3684,59.3684,9014.0
2023-09-13 14:05:00,63.78,63.8,63.75,63.8,15497.0,59.3684,59.387,59.3405,59.387,15497.0
2023-09-13 14:10:00,63.79,63.85,63.78,63.84,28358.0,59.3777,59.4335,59.3684,59.4242,28358.0
2023-09-13 14:15:00,63.84,63.84,63.8,63.81,21278.0,59.4242,59.4242,59.387,59.3963,21278.0
2023-09-13 14:20:00,63.8,63.82,63.78,63.81,29224.0,59.387,59.4056,59.3684,59.3963,29224.0
2023-09-13 14:25:00,63.81,63.85,63.79,63.85,27984.0,59.3963,59.4335,59.3777,59.4335,27984.0
2023-09-13 14:30:00,63.85,63.86,63.83,63.85,20785.0,59.4335,59.4428,59.4149,59.4335,20785.0
2023-09-13 14:35:00,63.85,63.88,63.85,63.87,34839.0,59.4335,59.4615,59.4335,59.4522,34839.0
2023-09-13 14:40:00,63.87,63.87,63.83,63.84,23014.0,59.4522,59.4522,59.4149,59.4242,23014.0
2023-09-13 14:45:00,63.83,63.85,63.8,63.8,20609.0,59.4149,59.4335,59.387,59.387,20609.0
2023-09-13 14:50:00,63.8,63.81,63.7,63.71,20619.0,59.387,59.3963,59.2939,59.3032,20619.0
2023-09-13 14:55:00,63.7,63.73,63.67,63.73,23900.0,59.2939,59.3218,59.266,59.3218,23900.0
2023-09-13 15:00:00,63.73,63.74,63.7,63.72,19248.0,59.3218,59.3311,59.2939,59.3125,19248.0
2023-09-13 15:05:00,63.72,63.74,63.69,63.71,39827.0,59.3125,59.3311,59.2846,59.3032,39827.0
2023-09-13 15:10:00,63.71,63.73,63.69,63.7,56892.0,59.3032,59.3218,59.2846,59.2939,56892.0
2023-09-13 15:15:00,63.7,63.74,63.69,63.74,26079.0,59.2939,59.3311,59.2846,59.3311,26079.0
2023-09-13 15:20:00,63.74,63.75,63.72,63.73,25525.0,59.3311,59.3405,59.3125,59.3218,25525.0
2023-09-13 15:25:00,63.73,63.76,63.72,63.76,23473.0,59.3218,59.3498,59.3125,59.3498,23473.0
2023-09-13 15:30:00,63.76,63.83,63.75,63.83,34167.0,59.3498,59.4149,59.3405,59.4149,34167.0
2023-09-13 15:35:00,63.83,63.86,63.79,63.86,38753.0,59.4149,59.4428,59.3777,59.4428,38753.0
2023-09-13 15:40:00,63.86,63.88,63.83,63.87,67026.0,59.4428,59.4615,59.4149,59.4522,67026.0
2023-09-13 15:45:00,63.87,63.9,63.84,63.9,65175.0,59.4522,59.4801,59.4242,59.4801,65175.0
2023-09-13 15:50:00,63.9,63.93,63.87,63.93,82999.0,59.4801,59.508,59.4522,59.508,82999.0
2023-09-13 15:55:00,63.93,63.99,63.89,63.94,266536.0,59.508,59.5639,59.4708,59.5173,266536.0
2023-09-14 09:30:00,64.4,64.6,64.36,64.53,371167.0,59.9455,60.1317,59.9083,60.0665,371167.0
2023-09-14 09:35:00,64.53,64.65,64.49,64.56,78541.0,60.0665,60.1782,60.0293,60.0944,78541.0
2023-09-14 09:40:00,64.56,64.66,64.53,64.66,67971.0,60.0944,60.1875,60.0665,60.1875,67971.0
2023-09-14 09:45:00,64.66,64.67,64.55,64.57,92563.0,60.1875,60.1968,60.0851,60.1037,92563.0
2023-09-14 09:50:00,64.57,64.67,64.55,64.62,72107.0,60.1037,60.1968,60.0851,60.1503,72107.0
2023-09-14 09:55:00,64.61,64.69,64.57,64.69,85228.0,60.141,60.2154,60.1037,60.2154,85228.0
2023-09-14 10:00:00,64.7,64.74,64.56,64.58,202611.0,60.2247,60.262,60.0944,60.113,202611.0
2023-09-14 10:05:00,64.58,64.65,64.54,64.56,74625.0,60.113,60.1782,60.0758,60.0944,74625.0
2023-09-14 10:10:00,64.56,64.58,64.47,64.55,44461.0,60.0944,60.113,60.0107,60.0851,44461.0
2023-09-14 10:15:00,64.55,64.63,64.54,64.63,164220.0,60.0851,60.1596,60.0758,60.1596,164220.0
2023-09-14 10:20:00,64.62,64.75,64.62,64.75,129211.0,60.1503,60.2713,60.1503,60.2713,129211.0
2023-09-14 10:25:00,64.75,64.81,64.74,64.78,187596.0,60.2713,60.3271,60.262,60.2992,187596.0
2023-09-14 10:30:00,64.78,64.84,64.75,64.84,110158.0,60.2992,60.3551,60.2713,60.3551,110158.0
2023-09-14 10:35:00,64.84,64.85,64.81,64.84,103861.0,60.3551,60.3644,60.3271,60.3551,103861.0
2023-09-14 10:40:00,64.84,64.88,64.84,64.87,52321.0,60.3551,60.3923,60.3551,60.383,52321.0
2023-09-14 10:45:00,64.87,64.93,64.86,64.87,194568.0,60.383,60.4388,60.3737,60.383,194568.0
2023-09-14 10:50:00,64.86,64.92,64.84,64.84,85508.0,60.3737,60.4295,60.3551,60.3551,85508.0
2023-09-14 10:55:00,64.84,64.98,64.84,64.94,89317.0,60.3551,60.4854,60.3551,60.4481,89317.0
2023-09-14 11:00:00,64.95,64.97,64.89,64.89,39381.0,60.4575,60.4761,60.4016,60.4016,39381.0
2023-09-14 11:05:00,64.89,64.92,64.85,64.91,42327.0,60.4016,60.4295,60.3644,60.4202,42327.0
2023-09-14 11:10:00,64.91,64.97,64.89,64.95,40206.0,60.4202,60.4761,60.4016,60.4575,40206.0
2023-09-14 11:15:00,64.96,64.98,64.93,64.95,61486.0,60.4668,60.4854,60.4388,60.4575,61486.0
2023-09-14 11:20:00,64.94,64.99,64.91,64.92,126291.0,60.4481,60.4947,60.4202,60.4295,126291.0
2023-09-14 11:25:00,64.92,64.94,64.9,64.94,44754.0,60.4295,60.4481,60.4109,60.4481,44754.0
2023-09-14 11:30:00,64.94,64.98,64.9,64.91,84748.0,60.4481,60.4854,60.4109,60.4202,84748.0
2023-09-14 11:35:00,64.9,64.91,64.85,64.87,68999.0,60.4109,60.4202,60.3644,60.383,68999.0
2023-09-14 11:40:00,64.86,64.92,64.84,64.9,25386.0,60.3737,60.4295,60.3551,60.4109,25386.0
2023-09-14 11:45:00,64.91,64.93,64.89,64.93,31518.0,60.4202,60.4388,60.4016,60.4388,31518.0
2023-09-14 11:50:00,64.92,64.97,64.91,64.97,26886.0,60.4295,60.4761,60.4202,60.4761,26886.0
2023-09-14 11:55:00,64.97,64.99,64.95,64.98,49915.0,60.4761,60.4947,60.4575,60.4854,49915.0
2023-09-14 12:00:00,64.98,65.09,64.98,65.06,370599.0,60.4854,60.5878,60.4854,60.5598,370599.0
2023-09-14 12:05:00,65.07,65.11,65.05,65.05,114109.0,60.5692,60.6064,60.5505,60.5505,114109.0
2023-09-14 12:10:00,65.05,65.09,65.03,65.06,34655.0,60.5505,60.5878,60.5319,60.5598,34655.0
2023-09-14 12:15:00,65.06,65.1,65.03,65.07,50616.0,60.5598,60.5971,60.5319,60.5692,50616.0
2023-09-14 12:20:00,65.07,65.09,65.05,65.06,20630.0,60.5692,60.5878,60.5505,60.5598,20630.0
2023-09-14 12:25:00,65.06,65.09,65.04,65.06,37269.0,60.5598,60.5878,60.5412,60.5598,37269.0
2023-09-14 12:30:00,65.07,65.14,65.06,65.14,40927.0,60.5692,60.6343,60.5598,60.6343,40927.0
2023-09-14 12:35:00,65.14,65.18,65.12,65.18,42046.0,60.6343,60.6715,60.6157,60.6715,42046.0
2023-09-14 12:40:00,65.17,65.23,65.17,65.2,99758.0,60.6622,60.7181,60.6622,60.6902,99758.0
2023-09-14 12:45:00,65.21,65.24,65.19,65.22,49196.0,60.6995,60.7274,60.6809,60.7088,49196.0
2023-09-14 12:50:00,65.22,65.25,65.19,65.24,69909.0,60.7088,60.7367,60.6809,60.7274,69909.0
2023-09-14 12:55:00,65.25,65.26,65.24,65.26,32792.0,60.7367,60.746,60.7274,60.746,32792.0
2023-09-14 13:00:00,65.25,65.26,65.23,65.24,64780.0,60.7367,60.746,60.7181,60.7274,64780.0
2023-09-14 13:05:00,65.23,65.24,65.21,65.22,60127.0,60.7181,60.7274,60.6995,60.7088,60127.0
2023-09-14 13:10:00,65.22,65.25,65.21,65.25,37092.0,60.7088,60.7367,60.6995,60.7367,37092.0
2023-09-14 13:15:00,65.25,65.26,65.23,65.24,49303.0,60.7367,60.746,60.7181,60.7274,49303.0
2023-09-14 13:20:00,65.25,65.26,65.24,65.25,15319.0,60.7367,60.746,60.7274,60.7367,15319.0
2023-09-14 13:25:00,65.25,65.26,65.24,65.26,15687.0,60.7367,60.746,60.7274,60.746,15687.0
2023-09-14 13:30:00,65.26,65.29,65.25,65.28,38506.0,60.746,60.7739,60.7367,60.7646,38506.0
2023-09-14 13:35:00,65.28,65.3,65.25,65.3,40585.0,60.7646,60.7832,60.7367,60.7832,40585.0
2023-09-14 13:40:00,65.3,65.3,65.24,65.25,45186.0,60.7832,60.7832,60.7274,60.7367,45186.0
2023-09-14 13:45:00,65.24,65.25,65.21,65.24,42882.0,60.7274,60.7367,60.6995,60.7274,42882.0
2023-09-14 13:50:00,65.23,65.26,65.23,65.24,31636.0,60.7181,60.746,60.7181,60.7274,31636.0
2023-09-14 13:55:00,65.24,65.27,65.23,65.26,53038.0,60.7274,60.7553,60.7181,60.746,53038.0
2023-09-14 14:00:00,65.26,65.26,65.22,65.25,38112.0,60.746,60.746,60.7088,60.7367,38112.0
2023-09-14 14:05:00,65.25,65.27,65.23,65.27,39435.0,60.7367,60.7553,60.7181,60.7553,39435.0
2023-09-14 14:10:00,65.27,65.27,65.24,65.25,41960.0,60.7553,60.7553,60.7274,60.7367,41960.0
2023-09-14 14:15:00,65.25,65.25,65.24,65.25,17468.0,60.7367,60.7367,60.7274,60.7367,17468.0
2023-09-14 14:20:00,65.25,65.3,65.24,65.3,56119.0,60.7367,60.7832,60.7274,60.7832,56119.0
2023-09-14 14:25:00,65.3,65.32,65.28,65.28,70418.0,60.7832,60.8019,60.7646,60.7646,70418.0
2023-09-14 14:30:00,65.28,65.29,65.27,65.29,49946.0,60.7646,60.7739,60.7553,60.7739,49946.0
2023-09-14 14:35:00,65.29,65.32,65.28,65.31,54733.0,60.7739,60.8019,60.7646,60.7926,54733.0
2023-09-14 14:40:00,65.31,65.35,65.31,65.34,49026.0,60.7926,60.8298,60.7926,60.8205,49026.0
2023-09-14 14:45:00,65.35,65.35,65.33,65.35,35448.0,60.8298,60.8298,60.8112,60.8298,35448.0
2023-09-14 14:50:00,65.34,65.35,65.29,65.33,42777.0,60.8205,60.8298,60.7739,60.8112,42777.0
2023-09-14 14:55:00,65.33,65.34,65.32,65.33,45915.0,60.8112,60.8205,60.8019,60.8112,45915.0
2023-09-14 15:00:00,65.33,65.34,65.29,65.33,67957.0,60.8112,60.8205,60.7739,60.8112,67957.0
2023-09-14 15:05:00,65.33,65.37,65.32,65.33,62728.0,60.8112,60.8484,60.8019,60.8112,62728.0
2023-09-14 15:10:00,65.33,65.36,65.32,65.36,68132.0,60.8112,60.8391,60.8019,60.8391,68132.0
2023-09-14 15:15:00,65.36,65.37,65.3,65.37,65491.0,60.8391,60.8484,60.7832,60.8484,65491.0
2023-09-14 15:20:00,65.36,65.37,65.33,65.35,47467.0,60.8391,60.8484,60.8112,60.8298,47467.0
2023-09-14 15:25:00,65.34,65.35,65.33,65.34,51289.0,60.8205,60.8298,60.8112,60.8205,51289.0
2023-09-14 15:30:00,65.33,65.34,65.28,65.3,71953.0,60.8112,60.8205,60.7646,60.7832,71953.0
2023-09-14 15:35:00,65.3,65.31,65.26,65.28,69953.0,60.7832,60.7926,60.746,60.7646,69953.0
2023-09-14 15:40:00,65.28,65.32,65.27,65.31,89473.0,60.7646,60.8019,60.7553,60.7926,89473.0
2023-09-14 15:45:00,65.31,65.36,65.3,65.36,131454.0,60.7926,60.8391,60.7832,60.8391,131454.0
2023-09-14 15:50:00,65.36,65.36,65.31,65.31,141692.0,60.8391,60.8391,60.7926,60.7926,141692.0
2023-09-14 15:55:00,65.32,65.37,65.31,65.34,322515.0,60.8019,60.8484,60.7926,60.8205,322515.0
2023-09-15 09:30:00,64.94,65.15,64.77,65.13,118180.0,60.4481,60.6436,60.2899,60.625,118180.0
2023-09-15 09:35:00,65.12,65.16,65.05,65.12,36436.0,60.6157,60.6529,60.5505,60.6157,36436.0
2023-09-15 09:40:00,65.12,65.14,65.02,65.11,92525.0,60.6157,60.6343,60.5226,60.6064,92525.0
2023-09-15 09:45:00,65.11,65.18,65.09,65.11,119220.0,60.6064,60.6715,60.5878,60.6064,119220.0
2023-09-15 09:50:00,65.1,65.14,64.98,65.12,91234.0,60.5971,60.6343,60.4854,60.6157,91234.0
2023-09-15 09:55:00,65.12,65.17,65.07,65.08,78898.0,60.6157,60.6622,60.5692,60.5785,78898.0
2023-09-15 10:00:00,65.08,65.33,65.08,65.29,67224.0,60.5785,60.8112,60.5785,60.7739,67224.0
2023-09-15 10:05:00,65.33,65.34,65.23,65.26,67612.0,60.8112,60.8205,60.7181,60.746,67612.0
2023-09-15 10:10:00,65.26,65.27,65.15,65.18,35777.0,60.746,60.7553,60.6436,60.6715,35777.0
2023-09-15 10:15:00,65.18,65.18,65.08,65.1,53953.0,60.6715,60.6715,60.5785,60.5971,53953.0
2023-09-15 10:20:00,65.1,65.17,65.05,65.12,59486.0,60.5971,60.6622,60.5505,60.6157,59486.0
2023-09-15 10:25:00,65.13,65.17,65.09,65.13,61017.0,60.625,60.6622,60.5878,60.625,61017.0
2023-09-15 10:30:00,65.13,65.15,65.05,65.08,101838.0,60.625,60.6436,60.5505,60.5785,101838.0
2023-09-15 10:35:00,65.07,65.14,65.04,65.05,66290.0,60.5692,60.6343,60.5412,60.5505,66290.0
2023-09-15 10:40:00,65.05,65.12,65.04,65.08,35507.0,60.5505,60.6157,60.5412,60.5785,35507.0
2023-09-15 10:45:00,65.09,65.13,65.07,65.09,32271.0,60.5878,60.625,60.5692,60.5878,32271.0
2023-09-15 10:50:00,65.08,65.1,64.96,64.97,38566.0,60.5785,60.5971,60.4668,60.4761,38566.0
2023-09-15 10:55:00,64.96,64.97,64.89,64.93,31721.0,60.4668,60.4761,60.4016,60.4388,31721.0
2023-09-15 11:00:00,64.92,64.94,64.88,64.89,24366.0,60.4295,60.4481,60.3923,60.4016,24366.0
2023-09-15 11:05:00,64.89,64.92,64.85,64.9,27851.0,60.4016,60.4295,60.3644,60.4109,27851.0
2023-09-15 11:10:00,64.9,64.95,64.87,64.93,29934.0,60.4109,60.4575,60.383,60.4388,29934.0
2023-09-15 11:15:00,64.93,64.99,64.88,64.98,29729.0,60.4388,60.4947,60.3923,60.4854,29729.0
2023-09-15 11:20:00,64.98,65.01,64.95,65.0,39925.0,60.4854,60.5133,60.4575,60.504,39925.0
2023-09-15 11:25:00,65.01,65.03,64.98,65.01,70156.0,60.5133,60.5319,60.4854,60.5133,70156.0
2023-09-15 11:30:00,65.01,65.03,64.82,64.86,113735.0,60.5133,60.5319,60.3364,60.3737,113735.0
2023-09-15 11:35:00,64.86,64.92,64.84,64.89,75865.0,60.3737,60.4295,60.3551,60.4016,75865.0
2023-09-15 11:40:00,64.89,64.91,64.87,64.88,14672.0,60.4016,60.4202,60.383,60.3923,14672.0
2023-09-15 11:45:00,64.88,64.93,64.86,64.93,27506.0,60.3923,60.4388,60.3737,60.4388,27506.0
2023-09-15 11:50:00,64.94,64.94,64.87,64.87,28629.0,60.4481,60.4481,60.383,60.383,28629.0
2023-09-15 11:55:00,64.88,64.9,64.85,64.88,17341.0,60.3923,60.4109,60.3644,60.3923,17341.0
2023-09-15 12:00:00,64.88,64.9,64.86,64.9,18893.0,60.3923,60.4109,60.3737,60.4109,18893.0
2023-09-15 12:05:00,64.9,64.9,64.83,64.84,16292.0,60.4109,60.4109,60.3458,60.3551,16292.0
2023-09-15 12:10:00,64.84,64.86,64.8,64.8,18508.0,60.3551,60.3737,60.3178,60.3178,18508.0
2023-09-15 12:15:00,64.81,64.84,64.78,64.83,24944.0,60.3271,60.3551,60.2992,60.3458,24944.0
2023-09-15 12:20:00,64.83,64.83,64.78,64.81,57307.0,60.3458,60.3458,60.2992,60.3271,57307.0
2023-09-15 12:25:00,64.81,64.82,64.74,64.75,21795.0,60.3271,60.3364,60.262,60.2713,21795.0
2023-09-15 12:30:00,64.74,64.75,64.72,64.75,25943.0,60.262,60.2713,60.2434,60.2713,25943.0
2023-09-15 12:35:00,64.75,64.77,64.71,64.71,58166.0,60.2713,60.2899,60.2341,60.2341,58166.0
2023-09-15 12:40:00,64.72,64.78,64.71,64.77,25692.0,60.2434,60.2992,60.2341,60.2899,25692.0
2023-09-15 12:45:00,64.77,64.79,64.76,64.78,24307.0,60.2899,60.3085,60.2806,60.2992,24307.0
2023-09-15 12:50:00,64.79,64.81,64.76,64.78,18488.0,60.3085,60.3271,60.2806,60.2992,18488.0
2023-09-15 12:55:00,64.78,64.79,64.74,64.75,18058.0,60.2992,60.3085,60.262,60.2713,18058.0
2023-09-15 13:00:00,64.76,64.76,64.7,64.72,28720.0,60.2806,60.2806,60.2247,60.2434,28720.0
2023-09-15 13:05:00,64.71,64.71,64.66,64.7,21569.0,60.2341,60.2341,60.1875,60.2247,21569.0
2023-09-15 13:10:00,64.7,64.71,64.67,64.69,19451.0,60.2247,60.2341,60.1968,60.2154,19451.0
2023-09-15 13:15:00,64.69,64.7,64.67,64.69,33533.0,60.2154,60.2247,60.1968,60.2154,33533.0
2023-09-15 13:20:00,64.68,64.7,64.64,64.67,46985.0,60.2061,60.2247,60.1689,60.1968,46985.0
2023-09-15 13:25:00,64.67,64.68,64.65,64.66,44787.0,60.1968,60.2061,60.1782,60.1875,44787.0
2023-09-15 13:30:00,64.67,64.68,64.61,64.67,33281.0,60.1968,60.2061,60.141,60.1968,33281.0
2023-09-15 13:35:00,64.67,64.75,64.67,64.75,29672.0,60.1968,60.2713,60.1968,60.2713,29672.0
2023-09-15 13:40:00,64.75,64.77,64.73,64.76,34267.0,60.2713,60.2899,60.2527,60.2806,34267.0
2023-09-15 13:45:00,64.75,64.78,64.75,64.77,17832.0,60.2713,60.2992,60.2713,60.2899,17832.0
2023-09-15 13:50:00,64.78,64.8,64.76,64.77,22223.0,60.2992,60.3178,60.2806,60.2899,22223.0
2023-09-15 13:55:00,64.77,64.79,64.72,64.75,80520.0,60.2899,60.3085,60.2434,60.2713,80520.0
2023-09-15 14:00:00,64.74,64.74,64.69,64.71,34684.0,60.262,60.262,60.2154,60.2341,34684.0
2023-09-15 14:05:00,64.7,64.72,64.67,64.67,20666.0,60.2247,60.2434,60.1968,60.1968,20666.0
2023-09-15 14:10:00,64.67,64.68,64.62,64.64,29036.0,60.1968,60.2061,60.1503,60.1689,29036.0
2023-09-15 14:15:00,64.64,64.67,64.63,64.66,26869.0,60.1689,60.1968,60.1596,60.1875,26869.0
2023-09-15 14:20:00,64.67,64.73,64.67,64.71,26663.0,60.1968,60.2527,60.1968,60.2341,26663.0
2023-09-15 14:25:00,64.71,64.8,64.7,64.78,77938.0,60.2341,60.3178,60.2247,60.2992,77938.0
2023-09-15 14:30:00,64.78,64.8,64.75,64.79,63497.0,60.2992,60.3178,60.2713,60.3085,63497.0
2023-09-15 14:35:00,64.79,64.81,64.76,64.79,34970.0,60.3085,60.3271,60.2806,60.3085,34970.0
2023-09-15 14:40:00,64.8,64.8,64.76,64.77,29273.0,60.3178,60.3178,60.2806,60.2899,29273.0
2023-09-15 14:45:00,64.78,64.81,64.77,64.81,24016.0,60.2992,60.3271,60.2899,60.3271,24016.0
2023-09-15 14:50:00,64.81,64.82,64.74,64.75,60498.0,60.3271,60.3364,60.262,60.2713,60498.0
2023-09-15 14:55:00,64.76,64.79,64.75,64.78,60734.0,60.2806,60.3085,60.2713,60.2992,60734.0
2023-09-15 15:00:00,64.78,64.78,64.73,64.76,45672.0,60.2992,60.2992,60.2527,60.2806,45672.0
2023-09-15 15:05:00,64.75,64.77,64.69,64.7,40218.0,60.2713,60.2899,60.2154,60.2247,40218.0
2023-09-15 15:10:00,64.7,64.73,64.69,64.73,31673.0,60.2247,60.2527,60.2154,60.2527,31673.0
2023-09-15 15:15:00,64.73,64.74,64.71,64.74,34405.0,60.2527,60.262,60.2341,60.262,34405.0
2023-09-15 15:20:00,64.73,64.74,64.7,64.72,34389.0,60.2527,60.262,60.2247,60.2434,34389.0
2023-09-15 15:25:00,64.72,64.73,64.69,64.71,71200.0,60.2434,60.2527,60.2154,60.2341,71200.0
2023-09-15 15:30:00,64.72,64.74,64.7,64.71,40306.0,60.2434,60.262,60.2247,60.2341,40306.0
2023-09-15 15:35:00,64.71,64.77,64.7,64.7,60993.0,60.2341,60.2899,60.2247,60.2247,60993.0
2023-09-15 15:40:00,64.7,64.71,64.67,64.67,56082.0,60.2247,60.2341,60.1968,60.1968,56082.0
2023-09-15 15:45:00,64.67,64.68,64.61,64.61,106548.0,60.1968,60.2061,60.141,60.141,106548.0
2023-09-15 15:50:00,64.62,64.68,64.62,64.67,151235.0,60.1503,60.2061,60.1503,60.1968,151235.0
2023-09-15 15:55:00,64.67,64.68,64.61,64.64,241152.0,60.1968,60.2061,60.141,60.1689,241152.0
2023-09-18 09:30:00,65.11,65.2,65.01,65.15,150057.0,60.6064,60.6902,60.5133,60.6436,150057.0
2023-09-18 09:35:00,65.15,65.15,65.0,65.06,75074.0,60.6436,60.6436,60.504,60.5598,75074.0
2023-09-18 09:40:00,65.07,65.11,64.93,64.96,37732.0,60.5692,60.6064,60.4388,60.4668,37732.0
2023-09-18 09:45:00,64.94,64.96,64.8,64.81,95340.0,60.4481,60.4668,60.3178,60.3271,95340.0
2023-09-18 09:50:00,64.81,64.87,64.76,64.87,96484.0,60.3271,60.383,60.2806,60.383,96484.0
2023-09-18 09:55:00,64.89,64.89,64.76,64.8,25926.0,60.4016,60.4016,60.2806,60.3178,25926.0
2023-09-18 10:00:00,64.79,64.93,64.79,64.88,49915.0,60.3085,60.4388,60.3085,60.3923,49915.0
2023-09-18 10:05:00,64.87,64.93,64.85,64.92,52636.0,60.383,60.4388,60.3644,60.4295,52636.0
2023-09-18 10:10:00,64.9,64.96,64.89,64.92,35571.0,60.4109,60.4668,60.4016,60.4295,35571.0
2023-09-18 10:15:00,64.91,65.0,64.91,64.97,22853.0,60.4202,60.504,60.4202,60.4761,22853.0
2023-09-18 10:20:00,64.96,64.96,64.88,64.9,37299.0,60.4668,60.4668,60.3923,60.4109,37299.0
2023-09-18 10:25:00,64.91,64.96,64.87,64.91,36921.0,60.4202,60.4668,60.383,60.4202,36921.0
2023-09-18 10:30:00,64.91,65.11,64.91,65.1,22179.0,60.4202,60.6064,60.4202,60.5971,22179.0
2023-09-18 10:35:00,65.11,65.15,65.05,65.08,46218.0,60.6064,60.6436,60.5505,60.5785,46218.0
2023-09-18 10:40:00,65.08,65.09,65.02,65.05,58541.0,60.5785,60.5878,60.5226,60.5505,58541.0
2023-09-18 10:45:00,65.05,65.12,65.04,65.09,29991.0,60.5505,60.6157,60.5412,60.5878,29991.0
2023-09-18 10:50:00,65.09,65.12,65.05,65.08,23426.0,60.5878,60.6157,60.5505,60.5785,23426.0
2023-09-18 10:55:00,65.09,65.12,65.07,65.07,19252.0,60.5878,60.6157,60.5692,60.5692,19252.0
2023-09-18 11:00:00,65.06,65.07,65.01,65.06,33040.0,60.5598,60.5692,60.5133,60.5598,33040.0
2023-09-18 11:05:00,65.05,65.09,65.03,65.03,26186.0,60.5505,60.5878,60.5319,60.5319,26186.0
2023-09-18 11:10:00,65.03,65.05,65.0,65.04,20809.0,60.5319,60.5505,60.504,60.5412,20809.0
2023-09-18 11:15:00,65.04,65.08,65.01,65.06,23964.0,60.5412,60.5785,60.5133,60.5598,23964.0
2023-09-18 11:20:00,65.08,65.12,65.05,65.09,16233.0,60.5785,60.6157,60.5505,60.5878,16233.0
2023-09-18 11:25:00,65.1,65.1,65.06,65.06,22461.0,60.5971,60.5971,60.5598,60.5598,22461.0
2023-09-18 11:30:00,65.06,65.13,65.06,65.08,30920.0,60.5598,60.625,60.5598,60.5785,30920.0
2023-09-18 11:35:00,65.07,65.11,65.04,65.08,50435.0,60.5692,60.6064,60.5412,60.5785,50435.0
2023-09-18 11:40:00,65.1,65.12,65.07,65.11,10366.0,60.5971,60.6157,60.5692,60.6064,10366.0
2023-09-18 11:45:00,65.12,65.13,65.09,65.09,8100.0,60.6157,60.625,60.5878,60.5878,8100.0
2023-09-18 11:50:00,65.1,65.13,65.1,65.12,16175.0,60.5971,60.625,60.5971,60.6157,16175.0
2023-09-18 11:55:00,65.13,65.14,65.11,65.12,9927.0,60.625,60.6343,60.6064,60.6157,9927.0
2023-09-18 12:00:00,65.13,65.14,65.09,65.12,14754.0,60.625,60.6343,60.5878,60.6157,14754.0
2023-09-18 12:05:00,65.11,65.12,65.07,65.08,12597.0,60.6064,60.6157,60.5692,60.5785,12597.0
2023-09-18 12:10:00,65.08,65.08,65.05,65.08,13163.0,60.5785,60.5785,60.5505,60.5785,13163.0
2023-09-18 12:15:00,65.08,65.08,65.04,65.04,17924.0,60.5785,60.5785,60.5412,60.5412,17924.0
2023-09-18 12:20:00,65.05,65.05,65.01,65.03,11445.0,60.5505,60.5505,60.5133,60.5319,11445.0
2023-09-18 12:25:00,65.04,65.04,64.99,65.02,16708.0,60.5412,60.5412,60.4947,60.5226,16708.0
2023-09-18 12:30:00,65.02,65.09,65.01,65.09,28870.0,60.5226,60.5878,60.5133,60.5878,28870.0
2023-09-18 12:35:00,65.09,65.13,65.07,65.12,27024.0,60.5878,60.625,60.5692,60.6157,27024.0
2023-09-18 12:40:00,65.12,65.15,65.11,65.14,49858.0,60.6157,60.6436,60.6064,60.6343,49858.0
2023-09-18 12:45:00,65.14,65.16,65.12,65.15,25197.0,60.6343,60.6529,60.6157,60.6436,25197.0
2023-09-18 12:50:00,65.15,65.15,65.09,65.12,15296.0,60.6436,60.6436,60.5878,60.6157,15296.0
2023-09-18 12:55:00,65.12,65.12,65.07,65.09,26012.0,60.6157,60.6157,60.5692,60.5878,26012.0
2023-09-18 13:00:00,65.08,65.09,65.04,65.05,25436.0,60.5785,60.5878,60.5412,60.5505,25436.0
2023-09-18 13:05:00,65.06,65.07,65.0,65.02,10346.0,60.5598,60.5692,60.504,60.5226,10346.0
2023-09-18 13:10:00,65.02,65.05,65.01,65.03,13818.0,60.5226,60.5505,60.5133,60.5319,13818.0
2023-09-18 13:15:00,65.03,65.04,64.97,65.0,27530.0,60.5319,60.5412,60.4761,60.504,27530.0
2023-09-18 13:20:00,65.0,65.04,65.0,65.03,18291.0,60.504,60.5412,60.504,60.5319,18291.0
2023-09-18 13:25:00,65.03,65.04,65.0,65.01,28127.0,60.5319,60.5412,60.504,60.5133,28127.0
2023-09-18 13:30:00,65.01,65.04,65.0,65.03,21282.0,60.5133,60.5412,60.504,60.5319,21282.0
2023-09-18 13:35:00,65.04,65.1,65.03,65.09,60525.0,60.5412,60.5971,60.5319,60.5878,60525.0
2023-09-18 13:40:00,65.1,65.11,65.07,65.08,20516.0,60.5971,60.6064,60.5692,60.5785,20516.0
2023-09-18 13:45:00,65.09,65.11,65.07,65.09,44860.0,60.5878,60.6064,60.5692,60.5878,44860.0
2023-09-18 13:50:00,65.09,65.1,65.04,65.06,18867.0,60.5878,60.5971,60.5412,60.5598,18867.0
2023-09-18 13:55:00,65.07,65.08,65.04,65.06,32337.0,60.5692,60.5785,60.5412,60.5598,32337.0
2023-09-18 14:00:00,65.06,65.06,65.03,65.03,21268.0,60.5598,60.5598,60.5319,60.5319,21268.0
2023-09-18 14:05:00,65.03,65.05,64.99,65.0,24602.0,60.5319,60.5505,60.4947,60.504,24602.0
2023-09-18 14:10:00,64.99,65.02,64.99,65.0,22610.0,60.4947,60.5226,60.4947,60.504,22610.0
2023-09-18 14:15:00,65.01,65.03,64.99,65.0,18238.0,60.5133,60.5319,60.4947,60.504,18238.0
2023-09-18 14:20:00,65.0,65.05,64.99,65.03,27026.0,60.504,60.5505,60.4947,60.5319,27026.0
2023-09-18 14:25:00,65.04,65.08,65.02,65.08,25257.0,60.5412,60.5785,60.5226,60.5785,25257.0
2023-09-18 14:30:00,65.08,65.1,65.07,65.09,12059.0,60.5785,60.5971,60.5692,60.5878,12059.0
2023-09-18 14:35:00,65.09,65.1,65.08,65.09,19886.0,60.5878,60.5971,60.5785,60.5878,19886.0
2023-09-18 14:40:00,65.09,65.1,65.08,65.09,22655.0,60.5878,60.5971,60.5785,60.5878,22655.0
2023-09-18 14:45:00,65.09,65.12,65.08,65.09,16981.0,60.5878,60.6157,60.5785,60.5878,16981.0
2023-09-18 14:50:00,65.09,65.1,65.05,65.06,34466.0,60.5878,60.5971,60.5505,60.5598,34466.0
2023-09-18 14:55:00,65.05,65.08,65.05,65.06,22005.0,60.5505,60.5785,60.5505,60.5598,22005.0
2023-09-18 15:00:00,65.06,65.08,65.04,65.06,30775.0,60.5598,60.5785,60.5412,60.5598,30775.0
2023-09-18 15:05:00,65.06,65.09,65.04,65.09,17791.0,60.5598,60.5878,60.5412,60.5878,17791.0
2023-09-18 15:10:00,65.09,65.1,65.07,65.09,35612.0,60.5878,60.5971,60.5692,60.5878,35612.0
2023-09-18 15:15:00,65.09,65.11,65.06,65.07,36604.0,60.5878,60.6064,60.5598,60.5692,36604.0
2023-09-18 15:20:00,65.08,65.13,65.07,65.11,60722.0,60.5785,60.625,60.5692,60.6064,60722.0
2023-09-18 15:25:00,65.11,65.13,65.1,65.13,21186.0,60.6064,60.625,60.5971,60.625,21186.0
2023-09-18 15:30:00,65.13,65.15,65.11,65.14,43528.0,60.625,60.6436,60.6064,60.6343,43528.0
2023-09-18 15:35:00,65.14,65.17,65.13,65.16,56976.0,60.6343,60.6622,60.625,60.6529,56976.0
2023-09-18 15:40:00,65.16,65.2,65.15,65.17,61399.0,60.6529,60.6902,60.6436,60.6622,61399.0
2023-09-18 15:45:00,65.17,65.2,65.15,65.19,138799.0,60.6622,60.6902,60.6436,60.6809,138799.0
2023-09-18 15:50:00,65.19,65.22,65.17,65.22,87838.0,60.6809,60.7088,60.6622,60.7088,87838.0
2023-09-18 15:55:00,65.22,65.26,65.2,65.23,166771.0,60.7088,60.746,60.6902,60.7181,166771.0
2023-09-19 09:30:00,65.6,65.66,65.51,65.55,181526.0,61.0625,61.1183,60.9787,61.016,181526.0
2023-09-19 09:35:00,65.55,65.57,65.47,65.53,54288.0,61.016,61.0346,60.9415,60.9973,54288.0
2023-09-19 09:40:00,65.53,65.55,65.37,65.45,47280.0,60.9973,61.016,60.8484,60.9229,47280.0
2023-09-19 09:45:00,65.46,65.56,65.45,65.55,65357.0,60.9322,61.0253,60.9229,61.016,65357.0
2023-09-19 09:50:00,65.55,65.62,65.53,65.58,84656.0,61.016,61.0811,60.9973,61.0439,84656.0
2023-09-19 09:55:00,65.59,65.61,65.51,65.56,54976.0,61.0532,61.0718,60.9787,61.0253,54976.0
2023-09-19 10:00:00,65.57,65.59,65.54,65.55,48602.0,61.0346,61.0532,61.0066,61.016,48602.0
2023-09-19 10:05:00,65.56,65.6,65.55,65.59,47946.0,61.0253,61.0625,61.016,61.0532,47946.0
2023-09-19 10:10:00,65.59,65.6,65.52,65.58,41354.0,61.0532,61.0625,60.988,61.0439,41354.0
2023-09-19 10:15:00,65.58,65.6,65.48,65.58,50403.0,61.0439,61.0625,60.9508,61.0439,50403.0
2023-09-19 10:20:00,65.58,65.64,65.57,65.61,45003.0,61.0439,61.0997,61.0346,61.0718,45003.0
2023-09-19 10:25:00,65.62,65.67,65.62,65.67,72030.0,61.0811,61.1276,61.0811,61.1276,72030.0
2023-09-19 10:30:00,65.67,65.7,65.64,65.69,52380.0,61.1276,61.1556,61.0997,61.1463,52380.0
2023-09-19 10:35:00,65.7,65.73,65.51,65.51,69336.0,61.1556,61.1835,60.9787,60.9787,69336.0
2023-09-19 10:40:00,65.51,65.62,65.51,65.61,42176.0,60.9787,61.0811,60.9787,61.0718,42176.0
2023-09-19 10:45:00,65.61,65.64,65.57,65.59,49788.0,61.0718,61.0997,61.0346,61.0532,49788.0
2023-09-19 10:50:00,65.59,65.61,65.52,65.59,61949.0,61.0532,61.0718,60.988,61.0532,61949.0
2023-09-19 10:55:00,65.59,65.6,65.55,65.56,49913.0,61.0532,61.0625,61.016,61.0253,49913.0
2023-09-19 11:00:00,65.56,65.57,65.51,65.55,71924.0,61.0253,61.0346,60.9787,61.016,71924.0
2023-09-19 11:05:00,65.56,65.58,65.52,65.55,59418.0,61.0253,61.0439,60.988,61.016,59418.0
2023-09-19 11:10:00,65.56,65.62,65.52,65.61,50393.0,61.0253,61.0811,60.988,61.0718,50393.0
2023-09-19 11:15:00,65.6,65.61,65.56,65.58,36348.0,61.0625,61.0718,61.0253,61.0439,36348.0
2023-09-19 11:20:00,65.57,65.58,65.54,65.55,34331.0,61.0346,61.0439,61.0066,61.016,34331.0
2023-09-19 11:25:00,65.56,65.57,65.52,65.56,44170.0,61.0253,61.0346,60.988,61.0253,44170.0
2023-09-19 11:30:00,65.57,65.58,65.53,65.56,33558.0,61.0346,61.0439,60.9973,61.0253,33558.0
2023-09-19 11:35:00,65.56,65.6,65.55,65.56,29619.0,61.0253,61.0625,61.016,61.0253,29619.0
2023-09-19 11:40:00,65.56,65.58,65.51,65.53,20007.0,61.0253,61.0439,60.9787,60.9973,20007.0
2023-09-19 11:45:00,65.52,65.53,65.5,65.5,22355.0,60.988,60.9973,60.9694,60.9694,22355.0
2023-09-19 11:50:00,65.51,65.51,65.47,65.47,43516.0,60.9787,60.9787,60.9415,60.9415,43516.0
2023-09-19 11:55:00,65.48,65.52,65.46,65.48,17976.0,60.9508,60.988,60.9322,60.9508,17976.0
2023-09-19 12:00:00,65.48,65.49,65.45,65.48,24192.0,60.9508,60.9601,60.9229,60.9508,24192.0
2023-09-19 12:05:00,65.48,65.5,65.46,65.47,21161.0,60.9508,60.9694,60.9322,60.9415,21161.0
2023-09-19 12:10:00,65.47,65.5,65.46,65.47,23238.0,60.9415,60.9694,60.9322,60.9415,23238.0
2023-09-19 12:15:00,65.48,65.51,65.47,65.5,17157.0,60.9508,60.9787,60.9415,60.9694,17157.0
2023-09-19 12:20:00,65.49,65.49,65.44,65.45,23667.0,60.9601,60.9601,60.9136,60.9229,23667.0
2023-09-19 12:25:00,65.45,65.46,65.37,65.37,51815.0,60.9229,60.9322,60.8484,60.8484,51815.0
2023-09-19 12:30:00,65.37,65.37,65.3,65.32,160981.0,60.8484,60.8484,60.7832,60.8019,160981.0
2023-09-19 12:35:00,65.32,65.35,65.28,65.29,33878.0,60.8019,60.8298,60.7646,60.7739,33878.0
2023-09-19 12:40:00,65.3,65.32,65.27,65.3,43066.0,60.7832,60.8019,60.7553,60.7832,43066.0
2023-09-19 12:45:00,65.29,65.29,65.15,65.16,51571.0,60.7739,60.7739,60.6436,60.6529,51571.0
2023-09-19 12:50:00,65.16,65.16,65.11,65.15,82747.0,60.6529,60.6529,60.6064,60.6436,82747.0
2023-09-19 12:55:00,65.14,65.2,65.14,65.18,37850.0,60.6343,60.6902,60.6343,60.6715,37850.0
2023-09-19 13:00:00,65.18,65.19,65.13,65.16,37405.0,60.6715,60.6809,60.625,60.6529,37405.0
2023-09-19 13:05:00,65.16,65.17,65.1,65.12,45219.0,60.6529,60.6622,60.5971,60.6157,45219.0
2023-09-19 13:10:00,65.12,65.15,65.09,65.14,78080.0,60.6157,60.6436,60.5878,60.6343,78080.0
2023-09-19 13:15:00,65.14,65.17,65.11,65.16,23667.0,60.6343,60.6622,60.6064,60.6529,23667.0
2023-09-19 13:20:00,65.16,65.21,65.15,65.2,34832.0,60.6529,60.6995,60.6436,60.6902,34832.0
2023-09-19 13:25:00,65.2,65.23,65.18,65.23,23802.0,60.6902,60.7181,60.6715,60.7181,23802.0
2023-09-19 13:30:00,65.23,65.25,65.2,65.22,26010.0,60.7181,60.7367,60.6902,60.7088,26010.0
2023-09-19 13:35:00,65.22,65.24,65.21,65.23,31083.0,60.7088,60.7274,60.6995,60.7181,31083.0
2023-09-19 13:40:00,65.24,65.24,65.2,65.21,34449.0,60.7274,60.7274,60.6902,60.6995,34449.0
2023-09-19 13:45:00,65.22,65.24,65.2,65.24,41097.0,60.7088,60.7274,60.6902,60.7274,41097.0
2023-09-19 13:50:00,65.24,65.27,65.22,65.27,26515.0,60.7274,60.7553,60.7088,60.7553,26515.0
2023-09-19 13:55:00,65.26,65.27,65.23,65.26,25480.0,60.746,60.7553,60.7181,60.746,25480.0
2023-09-19 14:00:00,65.26,65.29,65.25,65.28,41980.0,60.746,60.7739,60.7367,60.7646,41980.0
2023-09-19 14:05:00,65.28,65.31,65.25,65.26,42753.0,60.7646,60.7926,60.7367,60.746,42753.0
2023-09-19 14:10:00,65.26,65.27,65.24,65.24,44106.0,60.746,60.7553,60.7274,60.7274,44106.0
2023-09-19 14:15:00,65.23,65.24,65.16,65.17,44447.0,60.7181,60.7274,60.6529,60.6622,44447.0
2023-09-19 14:20:00,65.17,65.19,65.12,65.14,30722.0,60.6622,60.6809,60.6157,60.6343,30722.0
2023-09-19 14:25:00,65.14,65.15,65.11,65.12,27776.0,60.6343,60.6436,60.6064,60.6157,27776.0
2023-09-19 14:30:00,65.12,65.16,65.12,65.14,25602.0,60.6157,60.6529,60.6157,60.6343,25602.0
2023-09-19 14:35:00,65.15,65.24,65.15,65.22,39889.0,60.6436,60.7274,60.6436,60.7088,39889.0
2023-09-19 14:40:00,65.21,65.23,65.19,65.22,25998.0,60.6995,60.7181,60.6809,60.7088,25998.0
2023-09-19 14:45:00,65.22,65.23,65.2,65.2,28436.0,60.7088,60.7181,60.6902,60.6902,28436.0
2023-09-19 14:50:00,65.2,65.2,65.15,65.17,39663.0,60.6902,60.6902,60.6436,60.6622,39663.0
2023-09-19 14:55:00,65.18,65.21,65.17,65.17,39822.0,60.6715,60.6995,60.6622,60.6622,39822.0
2023-09-19 15:00:00,65.17,65.18,65.15,65.17,49866.0,60.6622,60.6715,60.6436,60.6622,49866.0
2023-09-19 15:05:00,65.18,65.19,65.15,65.17,26203.0,60.6715,60.6809,60.6436,60.6622,26203.0
2023-09-19 15:10:00,65.17,65.19,65.14,65.16,39634.0,60.6622,60.6809,60.6343,60.6529,39634.0
2023-09-19 15:15:00,65.16,65.18,65.13,65.17,43316.0,60.6529,60.6715,60.625,60.6622,43316.0
2023-09-19 15:20:00,65.17,65.18,65.15,65.18,43829.0,60.6622,60.6715,60.6436,60.6715,43829.0
2023-09-19 15:25:00,65.17,65.22,65.17,65.2,35363.0,60.6622,60.7088,60.6622,60.6902,35363.0
2023-09-19 15:30:00,65.2,65.22,65.18,65.22,29805.0,60.6902,60.7088,60.6715,60.7088,29805.0
2023-09-19 15:35:00,65.22,65.23,65.18,65.22,39658.0,60.7088,60.7181,60.6715,60.7088,39658.0
2023-09-19 15:40:00,65.22,65.25,65.19,65.24,66224.0,60.7088,60.7367,60.6809,60.7274,66224.0
2023-09-19 15:45:00,65.25,65.29,65.24,65.25,157902.0,60.7367,60.7739,60.7274,60.7367,157902.0
2023-09-19 15:50:00,65.25,65.26,65.21,65.23,173224.0,60.7367,60.746,60.6995,60.7181,173224.0
2023-09-19 15:55:00,65.23,65.24,65.15,65.17,277872.0,60.7181,60.7274,60.6436,60.6622,277872.0
2023-09-20 09:30:00,64.97,65.25,64.96,65.22,94910.0,60.4761,60.7367,60.4668,60.7088,94910.0
2023-09-20 09:35:00,65.23,65.32,65.2,65.29,23050.0,60.7181,60.8019,60.6902,60.7739,23050.0
2023-09-20 09:40:00,65.28,65.29,65.22,65.27,33794.0,60.7646,60.7739,60.7088,60.7553,33794.0
2023-09-20 09:45:00,65.27,65.29,65.23,65.25,34699.0,60.7553,60.7739,60.7181,60.7367,34699.0
2023-09-20 09:50:00,65.25,65.27,65.2,65.25,25397.0,60.7367,60.7553,60.6902,60.7367,25397.0
2023-09-20 09:55:00,65.26,65.32,65.25,65.28,31149.0,60.746,60.8019,60.7367,60.7646,31149.0
2023-09-20 10:00:00,65.28,65.49,65.28,65.48,68210.0,60.7646,60.9601,60.7646,60.9508,68210.0
2023-09-20 10:05:00,65.48,65.54,65.42,65.48,62009.0,60.9508,61.0066,60.8949,60.9508,62009.0
2023-09-20 10:10:00,65.48,65.51,65.46,65.49,81894.0,60.9508,60.9787,60.9322,60.9601,81894.0
2023-09-20 10:15:00,65.49,65.49,65.43,65.44,52991.0,60.9601,60.9601,60.9043,60.9136,52991.0
2023-09-20 10:20:00,65.45,65.47,64.74,65.44,1253198.0,60.9229,60.9415,60.262,60.9136,1253198.0
2023-09-20 10:25:00,65.44,65.47,65.38,65.39,39682.0,60.9136,60.9415,60.8577,60.867,39682.0
2023-09-20 10:30:00,65.39,65.43,65.28,65.32,47418.0,60.867,60.9043,60.7646,60.8019,47418.0
2023-09-20 10:35:00,65.31,65.31,65.17,65.2,36319.0,60.7926,60.7926,60.6622,60.6902,36319.0
2023-09-20 10:40:00,65.2,65.22,65.1,65.11,40411.0,60.6902,60.7088,60.5971,60.6064,40411.0
2023-09-20 10:45:00,65.11,65.15,65.07,65.13,33463.0,60.6064,60.6436,60.5692,60.625,33463.0
2023-09-20 10:50:00,65.13,65.14,65.08,65.11,93220.0,60.625,60.6343,60.5785,60.6064,93220.0
2023-09-20 10:55:00,65.12,65.16,65.1,65.14,106996.0,60.6157,60.6529,60.5971,60.6343,106996.0
2023-09-20 11:00:00,65.15,65.18,65.11,65.14,62849.0,60.6436,60.6715,60.6064,60.6343,62849.0
2023-09-20 11:05:00,65.15,65.18,65.13,65.18,66404.0,60.6436,60.6715,60.625,60.6715,66404.0
2023-09-20 11:10:00,65.18,65.32,65.18,65.27,65178.0,60.6715,60.8019,60.6715,60.7553,65178.0
2023-09-20 11:15:00,65.26,65.27,65.23,65.24,25277.0,60.746,60.7553,60.7181,60.7274,25277.0
2023-09-20 11:20:00,65.24,65.27,65.22,65.23,34266.0,60.7274,60.7553,60.7088,60.7181,34266.0
2023-09-20 11:25:00,65.23,65.24,65.13,65.14,23490.0,60.7181,60.7274,60.625,60.6343,23490.0
2023-09-20 11:30:00,65.14,65.17,65.11,65.13,30366.0,60.6343,60.6622,60.6064,60.625,30366.0
2023-09-20 11:35:00,65.13,65.16,65.12,65.13,30875.0,60.625,60.6529,60.6157,60.625,30875.0
2023-09-20 11:40:00,65.13,65.13,65.06,65.07,18402.0,60.625,60.625,60.5598,60.5692,18402.0
2023-09-20 11:45:00,65.06,65.09,65.05,65.05,9618.0,60.5598,60.5878,60.5505,60.5505,9618.0
2023-09-20 11:50:00,65.05,65.05,65.04,65.05,8940.0,60.5505,60.5505,60.5412,60.5505,8940.0
2023-09-20 11:55:00,65.05,65.05,65.0,65.01,16911.0,60.5505,60.5505,60.504,60.5133,16911.0
2023-09-20 12:00:00,65.01,65.02,65.0,65.02,14036.0,60.5133,60.5226,60.504,60.5226,14036.0
2023-09-20 12:05:00,65.02,65.03,64.99,65.01,9631.0,60.5226,60.5319,60.4947,60.5133,9631.0
2023-09-20 12:10:00,65.01,65.05,65.0,65.05,19608.0,60.5133,60.5505,60.504,60.5505,19608.0
2023-09-20 12:15:00,65.05,65.07,65.02,65.07,10986.0,60.5505,60.5692,60.5226,60.5692,10986.0
2023-09-20 12:20:00,65.07,65.13,65.06,65.09,413203.0,60.5692,60.625,60.5598,60.5878,413203.0
2023-09-20 12:25:00,65.1,65.18,65.1,65.17,20154.0,60.5971,60.6715,60.5971,60.6622,20154.0
2023-09-20 12:30:00,65.17,65.21,65.15,65.18,9584.0,60.6622,60.6995,60.6436,60.6715,9584.0
2023-09-20 12:35:00,65.17,65.18,65.16,65.17,10345.0,60.6622,60.6715,60.6529,60.6622,10345.0
2023-09-20 12:40:00,65.17,65.2,65.17,65.19,9096.0,60.6622,60.6902,60.6622,60.6809,9096.0
2023-09-20 12:45:00,65.19,65.2,65.15,65.18,8259.0,60.6809,60.6902,60.6436,60.6715,8259.0
2023-09-20 12:50:00,65.18,65.2,65.16,65.17,14242.0,60.6715,60.6902,60.6529,60.6622,14242.0
2023-09-20 12:55:00,65.17,65.21,65.17,65.21,10832.0,60.6622,60.6995,60.6622,60.6995,10832.0
2023-09-20 13:00:00,65.2,65.23,65.18,65.22,25603.0,60.6902,60.7181,60.6715,60.7088,25603.0
2023-09-20 13:05:00,65.23,65.25,65.21,65.22,12539.0,60.7181,60.7367,60.6995,60.7088,12539.0
2023-09-20 13:10:00,65.22,65.22,65.2,65.2,9691.0,60.7088,60.7088,60.6902,60.6902,9691.0
2023-09-20 13:15:00,65.2,65.27,65.19,65.26,21012.0,60.6902,60.7553,60.6809,60.746,21012.0
2023-09-20 13:20:00,65.26,65.28,65.24,65.27,25183.0,60.746,60.7646,60.7274,60.7553,25183.0
2023-09-20 13:25:00,65.26,65.28,65.25,65.28,16521.0,60.746,60.7646,60.7367,60.7646,16521.0
2023-09-20 13:30:00,65.28,65.28,65.2,65.23,40781.0,60.7646,60.7646,60.6902,60.7181,40781.0
2023-09-20 13:35:00,65.23,65.24,65.22,65.23,11465.0,60.7181,60.7274,60.7088,60.7181,11465.0
2023-09-20 13:40:00,65.23,65.26,65.21,65.26,33154.0,60.7181,60.746,60.6995,60.746,33154.0
2023-09-20 13:45:00,65.26,65.28,65.25,65.26,21671.0,60.746,60.7646,60.7367,60.746,21671.0
2023-09-20 13:50:00,65.26,65.29,65.24,65.28,16385.0,60.746,60.7739,60.7274,60.7646,16385.0
2023-09-20 13:55:00,65.29,65.31,65.26,65.27,7134.0,60.7739,60.7926,60.746,60.7553,7134.0
2023-09-20 14:00:00,65.26,65.34,65.17,65.32,337603.0,60.746,60.8205,60.6622,60.8019,337603.0
2023-09-20 14:05:00,65.33,65.4,65.22,65.22,143396.0,60.8112,60.8763,60.7088,60.7088,143396.0
2023-09-20 14:10:00,65.22,65.32,65.19,65.3,63097.0,60.7088,60.8019,60.6809,60.7832,63097.0
2023-09-20 14:15:00,65.29,65.33,65.26,65.28,71704.0,60.7739,60.8112,60.746,60.7646,71704.0
2023-09-20 14:20:00,65.29,65.29,65.24,65.28,69680.0,60.7739,60.7739,60.7274,60.7646,69680.0
2023-09-20 14:25:00,65.28,65.31,65.27,65.28,35996.0,60.7646,60.7926,60.7553,60.7646,35996.0
2023-09-20 14:30:00,65.28,65.4,65.27,65.34,42725.0,60.7646,60.8763,60.7553,60.8205,42725.0
2023-09-20 14:35:00,65.33,65.46,65.33,65.4,70496.0,60.8112,60.9322,60.8112,60.8763,70496.0
2023-09-20 14:40:00,65.4,65.42,65.34,65.36,41166.0,60.8763,60.8949,60.8205,60.8391,41166.0
2023-09-20 14:45:00,65.36,65.41,65.3,65.31,70065.0,60.8391,60.8856,60.7832,60.7926,70065.0
2023-09-20 14:50:00,65.31,65.35,65.27,65.34,125698.0,60.7926,60.8298,60.7553,60.8205,125698.0
2023-09-20 14:55:00,65.34,65.41,65.33,65.38,193335.0,60.8205,60.8856,60.8112,60.8577,193335.0
2023-09-20 15:00:00,65.38,65.43,65.36,65.4,183297.0,60.8577,60.9043,60.8391,60.8763,183297.0
2023-09-20 15:05:00,65.4,65.41,65.23,65.26,237750.0,60.8763,60.8856,60.7181,60.746,237750.0
2023-09-20 15:10:00,65.26,65.28,65.01,65.03,52010.0,60.746,60.7646,60.5133,60.5319,52010.0
2023-09-20 15:15:00,65.02,65.04,64.93,64.94,53339.0,60.5226,60.5412,60.4388,60.4481,53339.0
2023-09-20 15:20:00,64.94,64.98,64.94,64.95,48902.0,60.4481,60.4854,60.4481,60.4575,48902.0
2023-09-20 15:25:00,64.95,65.06,64.94,65.04,79313.0,60.4575,60.5598,60.4481,60.5412,79313.0
2023-09-20 15:30:00,65.05,65.07,64.96,64.97,138180.0,60.5505,60.5692,60.4668,60.4761,138180.0
2023-09-20 15:35:00,64.97,65.02,64.91,64.96,102057.0,60.4761,60.5226,60.4202,60.4668,102057.0
2023-09-20 15:40:00,64.96,65.06,64.95,65.06,188831.0,60.4668,60.5598,60.4575,60.5598,188831.0
2023-09-20 15:45:00,65.06,65.14,65.04,65.14,405412.0,60.5598,60.6343,60.5412,60.6343,405412.0
2023-09-20 15:50:00,65.13,65.19,65.0,65.06,406284.0,60.625,60.6809,60.504,60.5598,406284.0
2023-09-20 15:55:00,65.06,65.06,64.91,64.92,457110.0,60.5598,60.5598,60.4202,60.4295,457110.0
2023-09-21 09:30:00,65.13,65.24,65.11,65.14,158363.0,60.625,60.7274,60.6064,60.6343,158363.0
2023-09-21 09:35:00,65.14,65.24,65.03,65.05,82129.0,60.6343,60.7274,60.5319,60.5505,82129.0
2023-09-21 09:40:00,65.07,65.17,64.98,64.99,51148.0,60.5692,60.6622,60.4854,60.4947,51148.0
2023-09-21 09:45:00,64.99,65.11,64.99,65.08,81062.0,60.4947,60.6064,60.4947,60.5785,81062.0
2023-09-21 09:50:00,65.07,65.08,64.95,65.08,72020.0,60.5692,60.5785,60.4575,60.5785,72020.0
2023-09-21 09:55:00,65.08,65.08,64.96,65.0,141984.0,60.5785,60.5785,60.4668,60.504,141984.0
2023-09-21 10:00:00,65.0,65.06,64.9,64.91,113056.0,60.504,60.5598,60.4109,60.4202,113056.0
2023-09-21 10:05:00,64.91,65.05,64.85,65.05,112731.0,60.4202,60.5505,60.3644,60.5505,112731.0
2023-09-21 10:10:00,65.06,65.16,65.03,65.14,60122.0,60.5598,60.6529,60.5319,60.6343,60122.0
2023-09-21 10:15:00,65.14,65.33,65.14,65.3,73356.0,60.6343,60.8112,60.6343,60.7832,73356.0
2023-09-21 10:20:00,65.3,65.38,65.29,65.33,50140.0,60.7832,60.8577,60.7739,60.8112,50140.0
2023-09-21 10:25:00,65.34,65.38,65.3,65.34,37171.0,60.8205,60.8577,60.7832,60.8205,37171.0
2023-09-21 10:30:00,65.34,65.35,65.25,65.27,34273.0,60.8205,60.8298,60.7367,60.7553,34273.0
2023-09-21 10:35:00,65.27,65.29,65.11,65.2,64855.0,60.7553,60.7739,60.6064,60.6902,64855.0
2023-09-21 10:40:00,65.2,65.23,65.09,65.09,38313.0,60.6902,60.7181,60.5878,60.5878,38313.0
2023-09-21 10:45:00,65.08,65.1,64.94,64.95,55942.0,60.5785,60.5971,60.4481,60.4575,55942.0
2023-09-21 10:50:00,64.94,64.94,64.82,64.83,56515.0,60.4481,60.4481,60.3364,60.3458,56515.0
2023-09-21 10:55:00,64.82,65.03,64.78,64.86,138081.0,60.3364,60.5319,60.2992,60.3737,138081.0
2023-09-21 11:00:00,64.87,64.87,64.75,64.85,58148.0,60.383,60.383,60.2713,60.3644,58148.0
2023-09-21 11:05:00,64.86,64.92,64.84,64.84,54552.0,60.3737,60.4295,60.3551,60.3551,54552.0
2023-09-21 11:10:00,64.86,64.88,64.77,64.79,32396.0,60.3737,60.3923,60.2899,60.3085,32396.0
2023-09-21 11:15:00,64.79,64.83,64.76,64.81,35626.0,60.3085,60.3458,60.2806,60.3271,35626.0
2023-09-21 11:20:00,64.82,64.89,64.81,64.86,57027.0,60.3364,60.4016,60.3271,60.3737,57027.0
2023-09-21 11:25:00,64.86,64.88,64.82,64.82,24844.0,60.3737,60.3923,60.3364,60.3364,24844.0
2023-09-21 11:30:00,64.81,64.86,64.74,64.76,46846.0,60.3271,60.3737,60.262,60.2806,46846.0
2023-09-21 11:35:00,64.76,64.76,64.66,64.7,29243.0,60.2806,60.2806,60.1875,60.2247,29243.0
2023-09-21 11:40:00,64.7,64.79,64.61,64.67,255255.0,60.2247,60.3085,60.141,60.1968,255255.0
2023-09-21 11:45:00,64.67,64.74,64.66,64.73,20255.0,60.1968,60.262,60.1875,60.2527,20255.0
2023-09-21 11:50:00,64.73,64.74,64.64,64.65,31610.0,60.2527,60.262,60.1689,60.1782,31610.0
2023-09-21 11:55:00,64.65,64.66,64.6,64.62,32991.0,60.1782,60.1875,60.1317,60.1503,32991.0
2023-09-21 12:00:00,64.62,64.7,64.6,64.68,32777.0,60.1503,60.2247,60.1317,60.2061,32777.0
2023-09-21 12:05:00,64.67,64.73,64.67,64.72,21504.0,60.1968,60.2527,60.1968,60.2434,21504.0
2023-09-21 12:10:00,64.71,64.74,64.68,64.73,27184.0,60.2341,60.262,60.2061,60.2527,27184.0
2023-09-21 12:15:00,64.73,64.8,64.72,64.79,41448.0,60.2527,60.3178,60.2434,60.3085,41448.0
2023-09-21 12:20:00,64.78,64.83,64.78,64.81,31793.0,60.2992,60.3458,60.2992,60.3271,31793.0
2023-09-21 12:25:00,64.8,64.84,64.8,64.83,18924.0,60.3178,60.3551,60.3178,60.3458,18924.0
2023-09-21 12:30:00,64.84,64.88,64.84,64.86,22013.0,60.3551,60.3923,60.3551,60.3737,22013.0
2023-09-21 12:35:00,64.87,64.88,64.84,64.85,15610.0,60.383,60.3923,60.3551,60.3644,15610.0
2023-09-21 12:40:00,64.84,64.87,64.83,64.84,34008.0,60.3551,60.383,60.3458,60.3551,34008.0
2023-09-21 12:45:00,64.84,64.86,64.83,64.85,32417.0,60.3551,60.3737,60.3458,60.3644,32417.0
2023-09-21 12:50:00,64.84,64.86,64.81,64.84,34128.0,60.3551,60.3737,60.3271,60.3551,34128.0
2023-09-21 12:55:00,64.84,64.84,64.8,64.83,25625.0,60.3551,60.3551,60.3178,60.3458,25625.0
2023-09-21 13:00:00,64.82,64.83,64.79,64.81,25993.0,60.3364,60.3458,60.3085,60.3271,25993.0
2023-09-21 13:05:00,64.81,64.85,64.77,64.77,46456.0,60.3271,60.3644,60.2899,60.2899,46456.0
2023-09-21 13:10:00,64.77,64.89,64.76,64.89,49995.0,60.2899,60.4016,60.2806,60.4016,49995.0
2023-09-21 13:15:00,64.89,64.94,64.87,64.89,16716.0,60.4016,60.4481,60.383,60.4016,16716.0
2023-09-21 13:20:00,64.91,64.91,64.87,64.89,13611.0,60.4202,60.4202,60.383,60.4016,13611.0
2023-09-21 13:25:00,64.89,64.91,64.85,64.86,18521.0,60.4016,60.4202,60.3644,60.3737,18521.0
2023-09-21 13:30:00,64.84,64.89,64.84,64.88,13399.0,60.3551,60.4016,60.3551,60.3923,13399.0
2023-09-21 13:35:00,64.88,64.92,64.87,64.9,46110.0,60.3923,60.4295,60.383,60.4109,46110.0
2023-09-21 13:40:00,64.9,64.91,64.87,64.88,69757.0,60.4109,60.4202,60.383,60.3923,69757.0
2023-09-21 13:45:00,64.88,64.91,64.87,64.9,32976.0,60.3923,60.4202,60.383,60.4109,32976.0
2023-09-21 13:50:00,64.91,64.95,64.91,64.91,29141.0,60.4202,60.4575,60.4202,60.4202,29141.0
2023-09-21 13:55:00,64.9,64.94,64.88,64.91,46980.0,60.4109,60.4481,60.3923,60.4202,46980.0
2023-09-21 14:00:00,64.91,64.92,64.87,64.89,29238.0,60.4202,60.4295,60.383,60.4016,29238.0
2023-09-21 14:05:00,64.88,64.94,64.87,64.87,83576.0,60.3923,60.4481,60.383,60.383,83576.0
2023-09-21 14:10:00,64.88,64.89,64.84,64.84,97377.0,60.3923,60.4016,60.3551,60.3551,97377.0
2023-09-21 14:15:00,64.84,64.91,64.83,64.88,92484.0,60.3551,60.4202,60.3458,60.3923,92484.0
2023-09-21 14:20:00,64.88,64.89,64.83,64.87,21305.0,60.3923,60.4016,60.3458,60.383,21305.0
2023-09-21 14:25:00,64.87,64.87,64.79,64.81,35709.0,60.383,60.383,60.3085,60.3271,35709.0
2023-09-21 14:30:00,64.81,64.81,64.75,64.75,27319.0,60.3271,60.3271,60.2713,60.2713,27319.0
2023-09-21 14:35:00,64.76,64.89,64.75,64.86,195386.0,60.2806,60.4016,60.2713,60.3737,195386.0
2023-09-21 14:40:00,64.86,64.86,64.81,64.83,24530.0,60.3737,60.3737,60.3271,60.3458,24530.0
2023-09-21 14:45:00,64.83,64.84,64.76,64.77,30867.0,60.3458,60.3551,60.2806,60.2899,30867.0
2023-09-21 14:50:00,64.77,64.77,64.71,64.75,25919.0,60.2899,60.2899,60.2341,60.2713,25919.0
2023-09-21 14:55:00,64.75,64.76,64.66,64.67,38100.0,60.2713,60.2806,60.1875,60.1968,38100.0
2023-09-21 15:00:00,64.67,64.68,64.62,64.65,39294.0,60.1968,60.2061,60.1503,60.1782,39294.0
2023-09-21 15:05:00,64.66,64.67,64.63,64.66,27017.0,60.1875,60.1968,60.1596,60.1875,27017.0
2023-09-21 15:10:00,64.66,64.68,64.61,64.63,23663.0,60.1875,60.2061,60.141,60.1596,23663.0
2023-09-21 15:15:00,64.63,64.63,64.57,64.57,34279.0,60.1596,60.1596,60.1037,60.1037,34279.0
2023-09-21 15:20:00,64.57,64.6,64.55,64.57,48847.0,60.1037,60.1317,60.0851,60.1037,48847.0
2023-09-21 15:25:00,64.56,64.58,64.51,64.52,37164.0,60.0944,60.113,60.0479,60.0572,37164.0
2023-09-21 15:30:00,64.52,64.52,64.43,64.47,65655.0,60.0572,60.0572,59.9734,60.0107,65655.0
2023-09-21 15:35:00,64.48,64.58,64.47,64.53,47428.0,60.02,60.113,60.0107,60.0665,47428.0
2023-09-21 15:40:00,64.53,64.55,64.48,64.53,57945.0,60.0665,60.0851,60.02,60.0665,57945.0
2023-09-21 15:45:00,64.53,64.58,64.49,64.49,82426.0,60.0665,60.113,60.0293,60.0293,82426.0
2023-09-21 15:50:00,64.5,64.51,64.44,64.49,111009.0,60.0386,60.0479,59.9827,60.0293,111009.0
2023-09-21 15:55:00,64.49,64.52,64.45,64.46,267247.0,60.0293,60.0572,59.992,60.0013,267247.0
2023-09-22 09:30:00,64.98,65.09,64.87,65.04,69974.0,60.4854,60.5878,60.383,60.5412,69974.0
2023-09-22 09:35:00,65.02,65.09,64.96,65.06,33840.0,60.5226,60.5878,60.4668,60.5598,33840.0
2023-09-22 09:40:00,65.07,65.08,64.9,64.93,36593.0,60.5692,60.5785,60.4109,60.4388,36593.0
2023-09-22 09:45:00,64.93,65.02,64.84,64.92,27595.0,60.4388,60.5226,60.3551,60.4295,27595.0
2023-09-22 09:50:00,64.95,64.95,64.81,64.91,41560.0,60.4575,60.4575,60.3271,60.4202,41560.0
2023-09-22 09:55:00,64.9,65.05,64.88,65.02,86172.0,60.4109,60.5505,60.3923,60.5226,86172.0
2023-09-22 10:00:00,65.01,65.2,65.01,65.17,56700.0,60.5133,60.6902,60.5133,60.6622,56700.0
2023-09-22 10:05:00,65.16,65.25,65.16,65.2,43029.0,60.6529,60.7367,60.6529,60.6902,43029.0
2023-09-22 10:10:00,65.21,65.27,65.14,65.14,43326.0,60.6995,60.7553,60.6343,60.6343,43326.0
2023-09-22 10:15:00,65.14,65.16,65.1,65.13,30960.0,60.6343,60.6529,60.5971,60.625,30960.0
2023-09-22 10:20:00,65.13,65.16,65.08,65.12,23432.0,60.625,60.6529,60.5785,60.6157,23432.0
2023-09-22 10:25:00,65.12,65.16,65.08,65.14,18079.0,60.6157,60.6529,60.5785,60.6343,18079.0
2023-09-22 10:30:00,65.13,65.15,65.09,65.13,42674.0,60.625,60.6436,60.5878,60.625,42674.0
2023-09-22 10:35:00,65.14,65.14,65.08,65.09,35865.0,60.6343,60.6343,60.5785,60.5878,35865.0
2023-09-22 10:40:00,65.08,65.09,65.01,65.02,20199.0,60.5785,60.5878,60.5133,60.5226,20199.0
2023-09-22 10:45:00,65.02,65.04,64.99,64.99,32851.0,60.5226,60.5412,60.4947,60.4947,32851.0
2023-09-22 10:50:00,64.98,64.99,64.93,64.95,15812.0,60.4854,60.4947,60.4388,60.4575,15812.0
2023-09-22 10:55:00,64.95,64.97,64.88,64.89,23614.0,60.4575,60.4761,60.3923,60.4016,23614.0
2023-09-22 11:00:00,64.89,64.9,64.72,64.73,19441.0,60.4016,60.4109,60.2434,60.2527,19441.0
2023-09-22 11:05:00,64.73,64.73,64.65,64.71,48006.0,60.2527,60.2527,60.1782,60.2341,48006.0
2023-09-22 11:10:00,64.71,64.76,64.7,64.74,20954.0,60.2341,60.2806,60.2247,60.262,20954.0
2023-09-22 11:15:00,64.74,64.83,64.74,64.79,23158.0,60.262,60.3458,60.262,60.3085,23158.0
2023-09-22 11:20:00,64.8,64.83,64.79,64.82,11137.0,60.3178,60.3458,60.3085,60.3364,11137.0
2023-09-22 11:25:00,64.83,64.87,64.82,64.84,15980.0,60.3458,60.383,60.3364,60.3551,15980.0
2023-09-22 11:30:00,64.84,64.85,64.76,64.81,42479.0,60.3551,60.3644,60.2806,60.3271,42479.0
2023-09-22 11:35:00,64.81,64.86,64.8,64.86,57533.0,60.3271,60.3737,60.3178,60.3737,57533.0
2023-09-22 11:40:00,64.85,64.86,64.8,64.81,12396.0,60.3644,60.3737,60.3178,60.3271,12396.0
2023-09-22 11:45:00,64.81,64.92,64.8,64.8,483941.0,60.3271,60.4295,60.3178,60.3178,483941.0
2023-09-22 11:50:00,64.81,64.82,64.75,64.77,12037.0,60.3271,60.3364,60.2713,60.2899,12037.0
2023-09-22 11:55:00,64.77,64.77,64.7,64.73,10936.0,60.2899,60.2899,60.2247,60.2527,10936.0
2023-09-22 12:00:00,64.73,64.73,64.65,64.67,11541.0,60.2527,60.2527,60.1782,60.1968,11541.0
2023-09-22 12:05:00,64.67,64.67,64.61,64.61,14393.0,60.1968,60.1968,60.141,60.141,14393.0
2023-09-22 12:10:00,64.59,64.63,64.58,64.61,33170.0,60.1224,60.1596,60.113,60.141,33170.0
2023-09-22 12:15:00,64.61,64.63,64.58,64.62,66738.0,60.141,60.1596,60.113,60.1503,66738.0
2023-09-22 12:20:00,64.63,64.65,64.58,64.64,39538.0,60.1596,60.1782,60.113,60.1689,39538.0
2023-09-22 12:25:00,64.64,64.65,64.55,64.56,75771.0,60.1689,60.1782,60.0851,60.0944,75771.0
2023-09-22 12:30:00,64.56,64.64,64.55,64.64,70017.0,60.0944,60.1689,60.0851,60.1689,70017.0
2023-09-22 12:35:00,64.64,64.67,64.63,64.67,35031.0,60.1689,60.1968,60.1596,60.1968,35031.0
2023-09-22 12:40:00,64.67,64.69,64.64,64.67,36885.0,60.1968,60.2154,60.1689,60.1968,36885.0
2023-09-22 12:45:00,64.67,64.7,64.66,64.7,17289.0,60.1968,60.2247,60.1875,60.2247,17289.0
2023-09-22 12:50:00,64.7,64.71,64.68,64.7,36600.0,60.2247,60.2341,60.2061,60.2247,36600.0
2023-09-22 12:55:00,64.7,64.72,64.68,64.7,21837.0,60.2247,60.2434,60.2061,60.2247,21837.0
2023-09-22 13:00:00,64.7,64.75,64.69,64.75,28324.0,60.2247,60.2713,60.2154,60.2713,28324.0
2023-09-22 13:05:00,64.75,64.78,64.73,64.76,42067.0,60.2713,60.2992,60.2527,60.2806,42067.0
2023-09-22 13:10:00,64.77,64.8,64.76,64.78,46059.0,60.2899,60.3178,60.2806,60.2992,46059.0
2023-09-22 13:15:00,64.78,64.82,64.75,64.8,58496.0,60.2992,60.3364,60.2713,60.3178,58496.0
2023-09-22 13:20:00,64.81,64.82,64.7,64.71,186854.0,60.3271,60.3364,60.2247,60.2341,186854.0
2023-09-22 13:25:00,64.72,64.73,64.68,64.68,17886.0,60.2434,60.2527,60.2061,60.2061,17886.0
2023-09-22 13:30:00,64.67,64.7,64.66,64.68,23550.0,60.1968,60.2247,60.1875,60.2061,23550.0
2023-09-22 13:35:00,64.69,64.72,64.64,64.67,23201.0,60.2154,60.2434,60.1689,60.1968,23201.0
2023-09-22 13:40:00,64.67,64.68,64.61,64.63,18625.0,60.1968,60.2061,60.141,60.1596,18625.0
2023-09-22 13:45:00,64.63,64.66,64.6,64.63,18576.0,60.1596,60.1875,60.1317,60.1596,18576.0
2023-09-22 13:50:00,64.63,64.65,64.59,64.62,22628.0,60.1596,60.1782,60.1224,60.1503,22628.0
2023-09-22 13:55:00,64.62,64.63,64.59,64.6,18386.0,60.1503,60.1596,60.1224,60.1317,18386.0
2023-09-22 14:00:00,64.61,64.61,64.56,64.57,13793.0,60.141,60.141,60.0944,60.1037,13793.0
2023-09-22 14:05:00,64.57,64.62,64.57,64.59,17066.0,60.1037,60.1503,60.1037,60.1224,17066.0
2023-09-22 14:10:00,64.59,64.6,64.57,64.59,15855.0,60.1224,60.1317,60.1037,60.1224,15855.0
2023-09-22 14:15:00,64.59,64.6,64.53,64.53,15894.0,60.1224,60.1317,60.0665,60.0665,15894.0
2023-09-22 14:20:00,64.53,64.57,64.53,64.54,27449.0,60.0665,60.1037,60.0665,60.0758,27449.0
2023-09-22 14:25:00,64.55,64.58,64.54,64.56,13121.0,60.0851,60.113,60.0758,60.0944,13121.0
2023-09-22 14:30:00,64.56,64.58,64.54,64.58,23398.0,60.0944,60.113,60.0758,60.113,23398.0
2023-09-22 14:35:00,64.57,64.59,64.53,64.55,27497.0,60.1037,60.1224,60.0665,60.0851,27497.0
2023-09-22 14:40:00,64.56,64.56,64.51,64.52,20746.0,60.0944,60.0944,60.0479,60.0572,20746.0
2023-09-22 14:45:00,64.52,64.55,64.51,64.54,25046.0,60.0572,60.0851,60.0479,60.0758,25046.0
2023-09-22 14:50:00,64.53,64.56,64.52,64.55,22894.0,60.0665,60.0944,60.0572,60.0851,22894.0
2023-09-22 14:55:00,64.55,64.57,64.54,64.56,15290.0,60.0851,60.1037,60.0758,60.0944,15290.0
2023-09-22 15:00:00,64.56,64.66,64.56,64.63,52174.0,60.0944,60.1875,60.0944,60.1596,52174.0
2023-09-22 15:05:00,64.63,64.71,64.62,64.7,47152.0,60.1596,60.2341,60.1503,60.2247,47152.0
2023-09-22 15:10:00,64.7,64.71,64.67,64.7,27898.0,60.2247,60.2341,60.1968,60.2247,27898.0
2023-09-22 15:15:00,64.7,64.71,64.66,64.69,22564.0,60.2247,60.2341,60.1875,60.2154,22564.0
2023-09-22 15:20:00,64.69,64.75,64.67,64.75,39867.0,60.2154,60.2713,60.1968,60.2713,39867.0
2023-09-22 15:25:00,64.75,64.75,64.73,64.74,15782.0,60.2713,60.2713,60.2527,60.262,15782.0
2023-09-22 15:30:00,64.73,64.75,64.66,64.67,40596.0,60.2527,60.2713,60.1875,60.1968,40596.0
2023-09-22 15:35:00,64.66,64.67,64.62,64.63,26015.0,60.1875,60.1968,60.1503,60.1596,26015.0
2023-09-22 15:40:00,64.62,64.63,64.56,64.57,30752.0,60.1503,60.1596,60.0944,60.1037,30752.0
2023-09-22 15:45:00,64.56,64.6,64.53,64.57,152829.0,60.0944,60.1317,60.0665,60.1037,152829.0
2023-09-22 15:50:00,64.57,64.58,64.48,64.49,63552.0,60.1037,60.113,60.02,60.0293,63552.0
2023-09-22 15:55:00,64.5,64.54,64.49,64.52,112842.0,60.0386,60.0758,60.0293,60.0572,112842.0
2023-09-25 09:30:00,64.41,64.45,64.29,64.3,64571.0,59.9548,59.992,59.8431,59.8524,64571.0
2023-09-25 09:35:00,64.3,64.31,64.07,64.13,45025.0,59.8524,59.8617,59.6383,59.6942,45025.0
2023-09-25 09:40:00,64.13,64.2,64.06,64.15,31161.0,59.6942,59.7593,59.629,59.7128,31161.0
2023-09-25 09:45:00,64.15,64.21,64.07,64.11,24891.0,59.7128,59.7686,59.6383,59.6756,24891.0
2023-09-25 09:50:00,64.09,64.26,64.05,64.26,24742.0,59.6569,59.8152,59.6197,59.8152,24742.0
2023-09-25 09:55:00,64.25,64.38,64.25,64.34,31349.0,59.8059,59.9269,59.8059,59.8896,31349.0
2023-09-25 10:00:00,64.35,64.39,64.25,64.32,25851.0,59.899,59.9362,59.8059,59.871,25851.0
2023-09-25 10:05:00,64.32,64.36,64.26,64.31,21555.0,59.871,59.9083,59.8152,59.8617,21555.0
2023-09-25 10:10:00,64.31,64.42,64.27,64.4,26147.0,59.8617,59.9641,59.8245,59.9455,26147.0
2023-09-25 10:15:00,64.41,64.46,64.36,64.37,18700.0,59.9548,60.0013,59.9083,59.9176,18700.0
2023-09-25 10:20:00,64.36,64.4,64.27,64.27,26231.0,59.9083,59.9455,59.8245,59.8245,26231.0
2023-09-25 10:25:00,64.25,64.33,64.22,64.26,34154.0,59.8059,59.8803,59.7779,59.8152,34154.0
2023-09-25 10:30:00,64.26,64.37,64.24,64.34,29037.0,59.8152,59.9176,59.7966,59.8896,29037.0
2023-09-25 10:35:00,64.34,64.39,64.31,64.39,93771.0,59.8896,59.9362,59.8617,59.9362,93771.0
2023-09-25 10:40:00,64.38,64.38,64.28,64.3,23109.0,59.9269,59.9269,59.8338,59.8524,23109.0
2023-09-25 10:45:00,64.3,64.35,64.28,64.34,15353.0,59.8524,59.899,59.8338,59.8896,15353.0
2023-09-25 10:50:00,64.34,64.35,64.28,64.28,13930.0,59.8896,59.899,59.8338,59.8338,13930.0
2023-09-25 10:55:00,64.28,64.31,64.25,64.31,10346.0,59.8338,59.8617,59.8059,59.8617,10346.0
2023-09-25 11:00:00,64.31,64.34,64.27,64.32,18354.0,59.8617,59.8896,59.8245,59.871,18354.0
2023-09-25 11:05:00,64.32,64.44,64.31,64.43,30304.0,59.871,59.9827,59.8617,59.9734,30304.0
2023-09-25 11:10:00,64.43,64.47,64.39,64.47,18186.0,59.9734,60.0107,59.9362,60.0107,18186.0
2023-09-25 11:15:00,64.47,64.56,64.45,64.54,47803.0,60.0107,60.0944,59.992,60.0758,47803.0
2023-09-25 11:20:00,64.55,64.58,64.52,64.53,39256.0,60.0851,60.113,60.0572,60.0665,39256.0
2023-09-25 11:25:00,64.54,64.54,64.48,64.48,21355.0,60.0758,60.0758,60.02,60.02,21355.0
2023-09-25 11:30:00,64.49,64.53,64.46,64.51,43117.0,60.0293,60.0665,60.0013,60.0479,43117.0
2023-09-25 11:35:00,64.51,64.51,64.44,64.45,20540.0,60.0479,60.0479,59.9827,59.992,20540.0
2023-09-25 11:40:00,64.45,64.6,64.44,64.59,27113.0,59.992,60.1317,59.9827,60.1224,27113.0
2023-09-25 11:45:00,64.61,64.61,64.54,64.56,17105.0,60.141,60.141,60.0758,60.0944,17105.0
2023-09-25 11:50:00,64.57,64.6,64.55,64.59,15841.0,60.1037,60.1317,60.0851,60.1224,15841.0
2023-09-25 11:55:00,64.6,64.64,64.6,64.64,28841.0,60.1317,60.1689,60.1317,60.1689,28841.0
2023-09-25 12:00:00,64.63,64.65,64.61,64.63,15821.0,60.1596,60.1782,60.141,60.1596,15821.0
2023-09-25 12:05:00,64.64,64.69,64.64,64.67,22565.0,60.1689,60.2154,60.1689,60.1968,22565.0
2023-09-25 12:10:00,64.67,64.67,64.64,64.65,15092.0,60.1968,60.1968,60.1689,60.1782,15092.0
2023-09-25 12:15:00,64.65,64.69,64.64,64.68,36543.0,60.1782,60.2154,60.1689,60.2061,36543.0
2023-09-25 12:20:00,64.67,64.72,64.65,64.72,13239.0,60.1968,60.2434,60.1782,60.2434,13239.0
2023-09-25 12:25:00,64.72,64.72,64.69,64.71,8076.0,60.2434,60.2434,60.2154,60.2341,8076.0
2023-09-25 12:30:00,64.7,64.72,64.69,64.7,16260.0,60.2247,60.2434,60.2154,60.2247,16260.0
2023-09-25 12:35:00,64.7,64.74,64.69,64.73,24436.0,60.2247,60.262,60.2154,60.2527,24436.0
2023-09-25 12:40:00,64.72,64.77,64.71,64.76,18220.0,60.2434,60.2899,60.2341,60.2806,18220.0
2023-09-25 12:45:00,64.76,64.77,64.74,64.76,21897.0,60.2806,60.2899,60.262,60.2806,21897.0
2023-09-25 12:50:00,64.76,64.76,64.67,64.72,57424.0,60.2806,60.2806,60.1968,60.2434,57424.0
2023-09-25 12:55:00,64.73,64.73,64.69,64.72,20880.0,60.2527,60.2527,60.2154,60.2434,20880.0
2023-09-25 13:00:00,64.71,64.73,64.69,64.7,12371.0,60.2341,60.2527,60.2154,60.2247,12371.0
2023-09-25 13:05:00,64.71,64.79,64.69,64.78,11511.0,60.2341,60.3085,60.2154,60.2992,11511.0
2023-09-25 13:10:00,64.78,64.8,64.78,64.78,12047.0,60.2992,60.3178,60.2992,60.2992,12047.0
2023-09-25 13:15:00,64.78,64.82,64.77,64.78,26056.0,60.2992,60.3364,60.2899,60.2992,26056.0
2023-09-25 13:20:00,64.78,64.8,64.74,64.74,38099.0,60.2992,60.3178,60.262,60.262,38099.0
2023-09-25 13:25:00,64.73,64.75,64.67,64.71,20849.0,60.2527,60.2713,60.1968,60.2341,20849.0
2023-09-25 13:30:00,64.71,64.73,64.69,64.72,11620.0,60.2341,60.2527,60.2154,60.2434,11620.0
2023-09-25 13:35:00,64.72,64.73,64.7,64.72,20725.0,60.2434,60.2527,60.2247,60.2434,20725.0
2023-09-25 13:40:00,64.71,64.71,64.68,64.68,12677.0,60.2341,60.2341,60.2061,60.2061,12677.0
2023-09-25 13:45:00,64.69,64.7,64.65,64.66,19337.0,60.2154,60.2247,60.1782,60.1875,19337.0
2023-09-25 13:50:00,64.67,64.7,64.66,64.68,14424.0,60.1968,60.2247,60.1875,60.2061,14424.0
2023-09-25 13:55:00,64.69,64.71,64.67,64.7,19120.0,60.2154,60.2341,60.1968,60.2247,19120.0
2023-09-25 14:00:00,64.7,64.72,64.67,64.7,16046.0,60.2247,60.2434,60.1968,60.2247,16046.0
2023-09-25 14:05:00,64.7,64.7,64.61,64.61,22403.0,60.2247,60.2247,60.141,60.141,22403.0
2023-09-25 14:10:00,64.61,64.62,64.59,64.62,8939.0,60.141,60.1503,60.1224,60.1503,8939.0
2023-09-25 14:15:00,64.61,64.62,64.58,64.6,13956.0,60.141,60.1503,60.113,60.1317,13956.0
2023-09-25 14:20:00,64.61,64.62,64.57,64.57,13426.0,60.141,60.1503,60.1037,60.1037,13426.0
2023-09-25 14:25:00,64.56,64.6,64.55,64.57,21013.0,60.0944,60.1317,60.0851,60.1037,21013.0
2023-09-25 14:30:00,64.56,64.57,64.53,64.56,16770.0,60.0944,60.1037,60.0665,60.0944,16770.0
2023-09-25 14:35:00,64.56,64.62,64.56,64.59,13094.0,60.0944,60.1503,60.0944,60.1224,13094.0
2023-09-25 14:40:00,64.59,64.61,64.55,64.58,18761.0,60.1224,60.141,60.0851,60.113,18761.0
2023-09-25 14:45:00,64.58,64.6,64.58,64.59,8951.0,60.113,60.1317,60.113,60.1224,8951.0
2023-09-25 14:50:00,64.59,64.62,64.58,64.62,19502.0,60.1224,60.1503,60.113,60.1503,19502.0
2023-09-25 14:55:00,64.61,64.64,64.6,64.62,11534.0,60.141,60.1689,60.1317,60.1503,11534.0
2023-09-25 15:00:00,64.62,64.69,64.52,64.55,66563.0,60.1503,60.2154,60.0572,60.0851,66563.0
2023-09-25 15:05:00,64.54,64.57,64.53,64.54,17986.0,60.0758,60.1037,60.0665,60.0758,17986.0
2023-09-25 15:10:00,64.54,64.61,64.54,64.61,22616.0,60.0758,60.141,60.0758,60.141,22616.0
2023-09-25 15:15:00,64.62,64.69,64.61,64.69,26933.0,60.1503,60.2154,60.141,60.2154,26933.0
2023-09-25 15:20:00,64.69,64.71,64.64,64.66,22030.0,60.2154,60.2341,60.1689,60.1875,22030.0
2023-09-25 15:25:00,64.64,64.66,64.61,64.64,36832.0,60.1689,60.1875,60.141,60.1689,36832.0
2023-09-25 15:30:00,64.64,64.66,64.61,64.64,39277.0,60.1689,60.1875,60.141,60.1689,39277.0
2023-09-25 15:35:00,64.64,64.67,64.62,64.67,40414.0,60.1689,60.1968,60.1503,60.1968,40414.0
2023-09-25 15:40:00,64.67,64.69,64.65,64.66,45117.0,60.1968,60.2154,60.1782,60.1875,45117.0
2023-09-25 15:45:00,64.65,64.7,64.65,64.69,38086.0,60.1782,60.2247,60.1782,60.2154,38086.0
2023-09-25 15:50:00,64.68,64.7,64.6,64.63,96618.0,60.2061,60.2247,60.1317,60.1596,96618.0
2023-09-25 15:55:00,64.63,64.71,64.62,64.7,141794.0,60.1596,60.2341,60.1503,60.2247,141794.0
2023-09-26 09:30:00,64.15,64.35,64.11,64.28,66079.0,59.7128,59.899,59.6756,59.8338,66079.0
2023-09-26 09:35:00,64.3,64.4,64.27,64.33,47790.0,59.8524,59.9455,59.8245,59.8803,47790.0
2023-09-26 09:40:00,64.32,64.45,64.25,64.45,38198.0,59.871,59.992,59.8059,59.992,38198.0
2023-09-26 09:45:00,64.46,64.47,64.38,64.39,48348.0,60.0013,60.0107,59.9269,59.9362,48348.0
2023-09-26 09:50:00,64.38,64.39,64.25,64.3,29916.0,59.9269,59.9362,59.8059,59.8524,29916.0
2023-09-26 09:55:00,64.31,64.37,64.28,64.34,32612.0,59.8617,59.9176,59.8338,59.8896,32612.0
2023-09-26 10:00:00,64.34,64.39,64.22,64.23,41381.0,59.8896,59.9362,59.7779,59.7873,41381.0
2023-09-26 10:05:00,64.22,64.27,64.18,64.2,42798.0,59.7779,59.8245,59.7407,59.7593,42798.0
2023-09-26 10:10:00,64.2,64.2,64.05,64.06,34924.0,59.7593,59.7593,59.6197,59.629,34924.0
2023-09-26 10:15:00,64.06,64.07,63.98,64.04,48588.0,59.629,59.6383,59.5545,59.6104,48588.0
2023-09-26 10:20:00,64.05,64.14,64.01,64.09,42055.0,59.6197,59.7035,59.5825,59.6569,42055.0
2023-09-26 10:25:00,64.09,64.18,64.05,64.17,27655.0,59.6569,59.7407,59.6197,59.7314,27655.0
2023-09-26 10:30:00,64.18,64.2,64.09,64.11,33531.0,59.7407,59.7593,59.6569,59.6756,33531.0
2023-09-26 10:35:00,64.11,64.17,64.09,64.14,24028.0,59.6756,59.7314,59.6569,59.7035,24028.0
2023-09-26 10:40:00,64.14,64.25,64.14,64.22,20125.0,59.7035,59.8059,59.7035,59.7779,20125.0
2023-09-26 10:45:00,64.24,64.25,64.17,64.17,17785.0,59.7966,59.8059,59.7314,59.7314,17785.0
2023-09-26 10:50:00,64.18,64.19,64.13,64.14,18727.0,59.7407,59.75,59.6942,59.7035,18727.0
2023-09-26 10:55:00,64.14,64.18,64.09,64.18,45811.0,59.7035,59.7407,59.6569,59.7407,45811.0
2023-09-26 11:00:00,64.18,64.21,64.14,64.16,92034.0,59.7407,59.7686,59.7035,59.7221,92034.0
2023-09-26 11:05:00,64.15,64.16,64.05,64.1,67510.0,59.7128,59.7221,59.6197,59.6662,67510.0
2023-09-26 11:10:00,64.1,64.17,64.09,64.16,12045.0,59.6662,59.7314,59.6569,59.7221,12045.0
2023-09-26 11:15:00,64.15,64.16,64.12,64.13,14395.0,59.7128,59.7221,59.6849,59.6942,14395.0
2023-09-26 11:20:00,64.13,64.15,64.1,64.14,12474.0,59.6942,59.7128,59.6662,59.7035,12474.0
2023-09-26 11:25:00,64.14,64.15,64.11,64.13,41849.0,59.7035,59.7128,59.6756,59.6942,41849.0
2023-09-26 11:30:00,64.13,64.13,64.08,64.13,59252.0,59.6942,59.6942,59.6476,59.6942,59252.0
2023-09-26 11:35:00,64.13,64.15,64.11,64.12,31318.0,59.6942,59.7128,59.6756,59.6849,31318.0
2023-09-26 11:40:00,64.12,64.15,64.1,64.1,39184.0,59.6849,59.7128,59.6662,59.6662,39184.0
2023-09-26 11:45:00,64.09,64.11,64.07,64.1,20219.0,59.6569,59.6756,59.6383,59.6662,20219.0
2023-09-26 11:50:00,64.09,64.19,64.09,64.16,21920.0,59.6569,59.75,59.6569,59.7221,21920.0
2023-09-26 11:55:00,64.16,64.18,64.14,64.17,16357.0,59.7221,59.7407,59.7035,59.7314,16357.0
2023-09-26 12:00:00,64.17,64.25,64.17,64.23,30093.0,59.7314,59.8059,59.7314,59.7873,30093.0
2023-09-26 12:05:00,64.23,64.33,64.23,64.33,28770.0,59.7873,59.8803,59.7873,59.8803,28770.0
2023-09-26 12:10:00,64.32,64.34,64.28,64.29,9447.0,59.871,59.8896,59.8338,59.8431,9447.0
2023-09-26 12:15:00,64.29,64.32,64.27,64.28,21470.0,59.8431,59.871,59.8245,59.8338,21470.0
2023-09-26 12:20:00,64.26,64.29,64.25,64.29,5369.0,59.8152,59.8431,59.8059,59.8431,5369.0
2023-09-26 12:25:00,64.28,64.29,64.25,64.26,7224.0,59.8338,59.8431,59.8059,59.8152,7224.0
2023-09-26 12:30:00,64.26,64.27,64.21,64.21,13273.0,59.8152,59.8245,59.7686,59.7686,13273.0
2023-09-26 12:35:00,64.22,64.25,64.22,64.23,7345.0,59.7779,59.8059,59.7779,59.7873,7345.0
2023-09-26 12:40:00,64.23,64.26,64.22,64.24,12695.0,59.7873,59.8152,59.7779,59.7966,12695.0
2023-09-26 12:45:00,64.25,64.26,64.23,64.23,7532.0,59.8059,59.8152,59.7873,59.7873,7532.0
2023-09-26 12:50:00,64.23,64.27,64.23,64.24,13928.0,59.7873,59.8245,59.7873,59.7966,13928.0
2023-09-26 12:55:00,64.24,64.26,64.22,64.22,15975.0,59.7966,59.8152,59.7779,59.7779,15975.0
2023-09-26 13:00:00,64.22,64.23,64.19,64.19,14785.0,59.7779,59.7873,59.75,59.75,14785.0
2023-09-26 13:05:00,64.19,64.19,64.1,64.17,24345.0,59.75,59.75,59.6662,59.7314,24345.0
2023-09-26 13:10:00,64.17,64.18,64.15,64.17,8203.0,59.7314,59.7407,59.7128,59.7314,8203.0
2023-09-26 13:15:00,64.17,64.18,64.14,64.14,7924.0,59.7314,59.7407,59.7035,59.7035,7924.0
2023-09-26 13:20:00,64.15,64.16,64.13,64.14,12502.0,59.7128,59.7221,59.6942,59.7035,12502.0
2023-09-26 13:25:00,64.13,64.13,64.1,64.12,11768.0,59.6942,59.6942,59.6662,59.6849,11768.0
2023-09-26 13:30:00,64.11,64.12,64.06,64.07,17899.0,59.6756,59.6849,59.629,59.6383,17899.0
2023-09-26 13:35:00,64.07,64.07,64.01,64.02,14369.0,59.6383,59.6383,59.5825,59.5918,14369.0
2023-09-26 13:40:00,64.02,64.02,63.99,64.0,13892.0,59.5918,59.5918,59.5639,59.5732,13892.0
2023-09-26 13:45:00,64.0,64.02,63.99,63.99,13399.0,59.5732,59.5918,59.5639,59.5639,13399.0
2023-09-26 13:50:00,63.99,64.06,63.99,64.05,12664.0,59.5639,59.629,59.5639,59.6197,12664.0
2023-09-26 13:55:00,64.05,64.09,64.05,64.09,8997.0,59.6197,59.6569,59.6197,59.6569,8997.0
2023-09-26 14:00:00,64.09,64.09,64.04,64.07,37177.0,59.6569,59.6569,59.6104,59.6383,37177.0
2023-09-26 14:05:00,64.07,64.07,64.01,64.01,28128.0,59.6383,59.6383,59.5825,59.5825,28128.0
2023-09-26 14:10:00,64.01,64.02,63.96,63.98,13649.0,59.5825,59.5918,59.5359,59.5545,13649.0
2023-09-26 14:15:00,63.98,64.0,63.95,63.95,23480.0,59.5545,59.5732,59.5266,59.5266,23480.0
2023-09-26 14:20:00,63.94,63.99,63.94,63.98,16963.0,59.5173,59.5639,59.5173,59.5545,16963.0
2023-09-26 14:25:00,63.99,63.99,63.92,63.92,47974.0,59.5639,59.5639,59.4987,59.4987,47974.0
2023-09-26 14:30:00,63.92,63.93,63.89,63.89,27522.0,59.4987,59.508,59.4708,59.4708,27522.0
2023-09-26 14:35:00,63.89,63.92,63.87,63.88,25241.0,59.4708,59.4987,59.4522,59.4615,25241.0
2023-09-26 14:40:00,63.88,63.9,63.84,63.85,23903.0,59.4615,59.4801,59.4242,59.4335,23903.0
2023-09-26 14:45:00,63.85,63.87,63.85,63.86,16505.0,59.4335,59.4522,59.4335,59.4428,16505.0
2023-09-26 14:50:00,63.85,63.87,63.78,63.79,40354.0,59.4335,59.4522,59.3684,59.3777,40354.0
2023-09-26 14:55:00,63.8,63.86,63.79,63.86,47957.0,59.387,59.4428,59.3777,59.4428,47957.0
2023-09-26 15:00:00,63.85,63.88,63.84,63.84,32759.0,59.4335,59.4615,59.4242,59.4242,32759.0
2023-09-26 15:05:00,63.84,63.89,63.84,63.89,24918.0,59.4242,59.4708,59.4242,59.4708,24918.0
2023-09-26 15:10:00,63.88,63.89,63.87,63.88,43474.0,59.4615,59.4708,59.4522,59.4615,43474.0
2023-09-26 15:15:00,63.88,63.9,63.85,63.86,36576.0,59.4615,59.4801,59.4335,59.4428,36576.0
2023-09-26 15:20:00,63.86,63.88,63.85,63.86,24481.0,59.4428,59.4615,59.4335,59.4428,24481.0
2023-09-26 15:25:00,63.85,63.86,63.83,63.84,16203.0,59.4335,59.4428,59.4149,59.4242,16203.0
2023-09-26 15:30:00,63.85,63.88,63.85,63.87,31375.0,59.4335,59.4615,59.4335,59.4522,31375.0
2023-09-26 15:35:00,63.87,63.97,63.87,63.96,33495.0,59.4522,59.5452,59.4522,59.5359,33495.0
2023-09-26 15:40:00,63.97,63.97,63.93,63.94,24414.0,59.5452,59.5452,59.508,59.5173,24414.0
2023-09-26 15:45:00,63.94,63.94,63.87,63.9,87009.0,59.5173,59.5173,59.4522,59.4801,87009.0
2023-09-26 15:50:00,63.9,63.97,63.86,63.95,108948.0,59.4801,59.5452,59.4428,59.5266,108948.0
2023-09-26 15:55:00,63.95,63.98,63.9,63.91,204891.0,59.5266,59.5545,59.4801,59.4894,204891.0
2023-09-27 09:30:00,64.5,64.51,64.36,64.47,86726.0,60.0386,60.0479,59.9083,60.0107,86726.0
2023-09-27 09:35:00,64.47,64.57,64.39,64.43,77723.0,60.0107,60.1037,59.9362,59.9734,77723.0
2023-09-27 09:40:00,64.44,64.55,64.34,64.55,60068.0,59.9827,60.0851,59.8896,60.0851,60068.0
2023-09-27 09:45:00,64.55,64.61,64.52,64.57,42835.0,60.0851,60.141,60.0572,60.1037,42835.0
2023-09-27 09:50:00,64.57,64.69,64.56,64.67,101243.0,60.1037,60.2154,60.0944,60.1968,101243.0
2023-09-27 09:55:00,64.67,64.8,64.66,64.72,59600.0,60.1968,60.3178,60.1875,60.2434,59600.0
2023-09-27 10:00:00,64.74,64.77,64.67,64.72,39825.0,60.262,60.2899,60.1968,60.2434,39825.0
2023-09-27 10:05:00,64.72,64.74,64.68,64.73,61305.0,60.2434,60.262,60.2061,60.2527,61305.0
2023-09-27 10:10:00,64.72,64.73,64.62,64.65,36240.0,60.2434,60.2527,60.1503,60.1782,36240.0
2023-09-27 10:15:00,64.65,64.68,64.62,64.64,40492.0,60.1782,60.2061,60.1503,60.1689,40492.0
2023-09-27 10:20:00,64.64,64.74,64.63,64.72,44814.0,60.1689,60.262,60.1596,60.2434,44814.0
2023-09-27 10:25:00,64.72,64.74,64.63,64.63,40114.0,60.2434,60.262,60.1596,60.1596,40114.0
2023-09-27 10:30:00,64.64,64.67,64.57,64.64,38011.0,60.1689,60.1968,60.1037,60.1689,38011.0
2023-09-27 10:35:00,64.64,64.66,64.61,64.66,37788.0,60.1689,60.1875,60.141,60.1875,37788.0
2023-09-27 10:40:00,64.65,64.69,64.6,64.67,60225.0,60.1782,60.2154,60.1317,60.1968,60225.0
2023-09-27 10:45:00,64.68,64.69,64.57,64.63,39520.0,60.2061,60.2154,60.1037,60.1596,39520.0
2023-09-27 10:50:00,64.63,64.65,64.47,64.5,62166.0,60.1596,60.1782,60.0107,60.0386,62166.0
2023-09-27 10:55:00,64.5,64.53,64.45,64.47,59786.0,60.0386,60.0665,59.992,60.0107,59786.0
2023-09-27 11:00:00,64.47,64.65,64.45,64.64,59386.0,60.0107,60.1782,59.992,60.1689,59386.0
2023-09-27 11:05:00,64.64,64.68,64.59,64.66,85567.0,60.1689,60.2061,60.1224,60.1875,85567.0
2023-09-27 11:10:00,64.66,64.71,64.62,64.69,51443.0,60.1875,60.2341,60.1503,60.2154,51443.0
2023-09-27 11:15:00,64.68,64.74,64.66,64.71,22596.0,60.2061,60.262,60.1875,60.2341,22596.0
2023-09-27 11:20:00,64.7,64.77,64.69,64.76,35710.0,60.2247,60.2899,60.2154,60.2806,35710.0
2023-09-27 11:25:00,64.74,64.78,64.73,64.75,36920.0,60.262,60.2992,60.2527,60.2713,36920.0
2023-09-27 11:30:00,64.74,64.8,64.74,64.78,45256.0,60.262,60.3178,60.262,60.2992,45256.0
2023-09-27 11:35:00,64.79,64.81,64.76,64.78,31539.0,60.3085,60.3271,60.2806,60.2992,31539.0
2023-09-27 11:40:00,64.78,64.79,64.76,64.78,11381.0,60.2992,60.3085,60.2806,60.2992,11381.0
2023-09-27 11:45:00,64.78,64.8,64.76,64.8,46873.0,60.2992,60.3178,60.2806,60.3178,46873.0
2023-09-27 11:50:00,64.8,64.87,64.75,64.84,149790.0,60.3178,60.383,60.2713,60.3551,149790.0
2023-09-27 11:55:00,64.83,64.89,64.81,64.88,34017.0,60.3458,60.4016,60.3271,60.3923,34017.0
2023-09-27 12:00:00,64.88,64.9,64.81,64.84,37555.0,60.3923,60.4109,60.3271,60.3551,37555.0
2023-09-27 12:05:00,64.83,64.84,64.78,64.81,27134.0,60.3458,60.3551,60.2992,60.3271,27134.0
2023-09-27 12:10:00,64.81,64.81,64.73,64.73,13185.0,60.3271,60.3271,60.2527,60.2527,13185.0
2023-09-27 12:15:00,64.73,64.77,64.71,64.76,32351.0,60.2527,60.2899,60.2341,60.2806,32351.0
2023-09-27 12:20:00,64.76,64.76,64.7,64.73,37705.0,60.2806,60.2806,60.2247,60.2527,37705.0
2023-09-27 12:25:00,64.73,64.75,64.68,64.7,18884.0,60.2527,60.2713,60.2061,60.2247,18884.0
2023-09-27 12:30:00,64.7,64.76,64.68,64.76,32230.0,60.2247,60.2806,60.2061,60.2806,32230.0
2023-09-27 12:35:00,64.77,64.78,64.74,64.77,18278.0,60.2899,60.2992,60.262,60.2899,18278.0
2023-09-27 12:40:00,64.77,64.85,64.76,64.85,21047.0,60.2899,60.3644,60.2806,60.3644,21047.0
2023-09-27 12:45:00,64.86,64.88,64.83,64.86,11053.0,60.3737,60.3923,60.3458,60.3737,11053.0
2023-09-27 12:50:00,64.87,64.87,64.82,64.84,25635.0,60.383,60.383,60.3364,60.3551,25635.0
2023-09-27 12:55:00,64.84,64.85,64.78,64.79,20157.0,60.3551,60.3644,60.2992,60.3085,20157.0
2023-09-27 13:00:00,64.79,64.84,64.79,64.84,17511.0,60.3085,60.3551,60.3085,60.3551,17511.0
2023-09-27 13:05:00,64.84,64.84,64.8,64.83,10869.0,60.3551,60.3551,60.3178,60.3458,10869.0
2023-09-27 13:10:00,64.82,64.82,64.73,64.73,43996.0,60.3364,60.3364,60.2527,60.2527,43996.0
2023-09-27 13:15:00,64.73,64.74,64.68,64.7,22815.0,60.2527,60.262,60.2061,60.2247,22815.0
2023-09-27 13:20:00,64.69,64.7,64.6,64.62,21638.0,60.2154,60.2247,60.1317,60.1503,21638.0
2023-09-27 13:25:00,64.62,64.62,64.53,64.53,39091.0,60.1503,60.1503,60.0665,60.0665,39091.0
2023-09-27 13:30:00,64.53,64.56,64.51,64.55,28995.0,60.0665,60.0944,60.0479,60.0851,28995.0
2023-09-27 13:35:00,64.54,64.56,64.51,64.53,17226.0,60.0758,60.0944,60.0479,60.0665,17226.0
2023-09-27 13:40:00,64.52,64.54,64.48,64.53,22206.0,60.0572,60.0758,60.02,60.0665,22206.0
2023-09-27 13:45:00,64.53,64.59,64.52,64.56,15645.0,60.0665,60.1224,60.0572,60.0944,15645.0
2023-09-27 13:50:00,64.56,64.67,64.56,64.65,18520.0,60.0944,60.1968,60.0944,60.1782,18520.0
2023-09-27 13:55:00,64.66,64.66,64.59,64.61,39494.0,60.1875,60.1875,60.1224,60.141,39494.0
2023-09-27 14:00:00,64.61,64.62,64.55,64.55,40547.0,60.141,60.1503,60.0851,60.0851,40547.0
2023-09-27 14:05:00,64.55,64.58,64.51,64.53,62531.0,60.0851,60.113,60.0479,60.0665,62531.0
2023-09-27 14:10:00,64.53,64.55,64.49,64.55,18582.0,60.0665,60.0851,60.0293,60.0851,18582.0
2023-09-27 14:15:00,64.55,64.57,64.53,64.55,27598.0,60.0851,60.1037,60.0665,60.0851,27598.0
2023-09-27 14:20:00,64.55,64.59,64.53,64.58,25409.0,60.0851,60.1224,60.0665,60.113,25409.0
2023-09-27 14:25:00,64.59,64.62,64.56,64.6,71713.0,60.1224,60.1503,60.0944,60.1317,71713.0
2023-09-27 14:30:00,64.6,64.75,64.6,64.75,39480.0,60.1317,60.2713,60.1317,60.2713,39480.0
2023-09-27 14:35:00,64.76,64.81,64.74,64.81,33568.0,60.2806,60.3271,60.262,60.3271,33568.0
2023-09-27 14:40:00,64.81,64.85,64.75,64.84,68731.0,60.3271,60.3644,60.2713,60.3551,68731.0
2023-09-27 14:45:00,64.84,64.89,64.83,64.86,33998.0,60.3551,60.4016,60.3458,60.3737,33998.0
2023-09-27 14:50:00,64.85,64.88,64.83,64.86,50211.0,60.3644,60.3923,60.3458,60.3737,50211.0
2023-09-27 14:55:00,64.86,64.88,64.84,64.87,17209.0,60.3737,60.3923,60.3551,60.383,17209.0
2023-09-27 15:00:00,64.86,64.93,64.84,64.93,30819.0,60.3737,60.4388,60.3551,60.4388,30819.0
2023-09-27 15:05:00,64.92,65.0,64.91,64.97,48826.0,60.4295,60.504,60.4202,60.4761,48826.0
2023-09-27 15:10:00,64.96,65.0,64.91,64.92,90697.0,60.4668,60.504,60.4202,60.4295,90697.0
2023-09-27 15:15:00,64.92,64.94,64.88,64.89,47146.0,60.4295,60.4481,60.3923,60.4016,47146.0
2023-09-27 15:20:00,64.89,64.95,64.89,64.92,37189.0,60.4016,60.4575,60.4016,60.4295,37189.0
2023-09-27 15:25:00,64.93,64.95,64.9,64.91,23616.0,60.4388,60.4575,60.4109,60.4202,23616.0
2023-09-27 15:30:00,64.91,64.94,64.89,64.94,55208.0,60.4202,60.4481,60.4016,60.4481,55208.0
2023-09-27 15:35:00,64.94,64.94,64.86,64.9,36949.0,60.4481,60.4481,60.3737,60.4109,36949.0
2023-09-27 15:40:00,64.89,64.9,64.82,64.87,73127.0,60.4016,60.4109,60.3364,60.383,73127.0
2023-09-27 15:45:00,64.87,64.92,64.84,64.89,105836.0,60.383,60.4295,60.3551,60.4016,105836.0
2023-09-27 15:50:00,64.9,64.95,64.87,64.92,171202.0,60.4109,60.4575,60.383,60.4295,171202.0
2023-09-27 15:55:00,64.92,65.04,64.89,64.9,487623.0,60.4295,60.5412,60.4016,60.4109,487623.0
2023-09-28 09:30:00,65.09,65.41,65.09,65.34,144844.0,60.5878,60.8856,60.5878,60.8205,144844.0
2023-09-28 09:35:00,65.35,65.39,65.19,65.31,79437.0,60.8298,60.867,60.6809,60.7926,79437.0
2023-09-28 09:40:00,65.32,65.35,65.16,65.18,69448.0,60.8019,60.8298,60.6529,60.6715,69448.0
2023-09-28 09:45:00,65.18,65.31,65.17,65.23,119263.0,60.6715,60.7926,60.6622,60.7181,119263.0
2023-09-28 09:50:00,65.23,65.34,65.2,65.34,47787.0,60.7181,60.8205,60.6902,60.8205,47787.0
2023-09-28 09:55:00,65.33,65.42,65.3,65.41,36538.0,60.8112,60.8949,60.7832,60.8856,36538.0
2023-09-28 10:00:00,65.41,65.53,65.41,65.49,64073.0,60.8856,60.9973,60.8856,60.9601,64073.0
2023-09-28 10:05:00,65.5,65.58,65.43,65.51,106985.0,60.9694,61.0439,60.9043,60.9787,106985.0
2023-09-28 10:10:00,65.5,65.6,65.48,65.59,83620.0,60.9694,61.0625,60.9508,61.0532,83620.0
2023-09-28 10:15:00,65.59,65.59,65.37,65.5,82923.0,61.0532,61.0532,60.8484,60.9694,82923.0
2023-09-28 10:20:00,65.52,65.55,65.49,65.54,71001.0,60.988,61.016,60.9601,61.0066,71001.0
2023-09-28 10:25:00,65.55,65.63,65.51,65.6,68762.0,61.016,61.0904,60.9787,61.0625,68762.0
2023-09-28 10:30:00,65.61,65.61,65.49,65.59,83381.0,61.0718,61.0718,60.9601,61.0532,83381.0
2023-09-28 10:35:00,65.57,65.69,65.57,65.65,84869.0,61.0346,61.1463,61.0346,61.109,84869.0
2023-09-28 10:40:00,65.65,65.66,65.55,65.66,109002.0,61.109,61.1183,61.016,61.1183,109002.0
2023-09-28 10:45:00,65.65,65.68,65.62,65.62,81128.0,61.109,61.137,61.0811,61.0811,81128.0
2023-09-28 10:50:00,65.62,65.67,65.62,65.66,59082.0,61.0811,61.1276,61.0811,61.1183,59082.0
2023-09-28 10:55:00,65.65,65.68,65.6,65.64,53842.0,61.109,61.137,61.0625,61.0997,53842.0
2023-09-28 11:00:00,65.64,65.73,65.6,65.73,81157.0,61.0997,61.1835,61.0625,61.1835,81157.0
2023-09-28 11:05:00,65.72,65.82,65.72,65.77,78777.0,61.1742,61.2673,61.1742,61.2207,78777.0
2023-09-28 11:10:00,65.77,65.8,65.73,65.75,77618.0,61.2207,61.2487,61.1835,61.2021,77618.0
2023-09-28 11:15:00,65.76,65.78,65.72,65.73,68233.0,61.2114,61.23,61.1742,61.1835,68233.0
2023-09-28 11:20:00,65.73,65.81,65.72,65.81,79098.0,61.1835,61.258,61.1742,61.258,79098.0
2023-09-28 11:25:00,65.81,65.84,65.79,65.81,91836.0,61.258,61.2859,61.2393,61.258,91836.0
2023-09-28 11:30:00,65.81,65.9,65.81,65.89,82961.0,61.258,61.3417,61.258,61.3324,82961.0
2023-09-28 11:35:00,65.89,65.89,65.84,65.85,63522.0,61.3324,61.3324,61.2859,61.2952,63522.0
2023-09-28 11:40:00,65.85,65.91,65.85,65.88,33873.0,61.2952,61.351,61.2952,61.3231,33873.0
2023-09-28 11:45:00,65.88,65.91,65.86,65.87,44162.0,61.3231,61.351,61.3045,61.3138,44162.0
2023-09-28 11:50:00,65.87,65.92,65.85,65.91,62301.0,61.3138,61.3604,61.2952,61.351,62301.0
2023-09-28 11:55:00,65.92,65.93,65.86,65.91,65583.0,61.3604,61.3697,61.3045,61.351,65583.0
2023-09-28 12:00:00,65.91,65.91,65.84,65.86,84013.0,61.351,61.351,61.2859,61.3045,84013.0
2023-09-28 12:05:00,65.86,65.88,65.79,65.88,57843.0,61.3045,61.3231,61.2393,61.3231,57843.0
2023-09-28 12:10:00,65.88,65.89,65.83,65.87,89495.0,61.3231,61.3324,61.2766,61.3138,89495.0
2023-09-28 12:15:00,65.87,65.9,65.84,65.86,53570.0,61.3138,61.3417,61.2859,61.3045,53570.0
2023-09-28 12:20:00,65.86,65.87,65.78,65.8,42857.0,61.3045,61.3138,61.23,61.2487,42857.0
2023-09-28 12:25:00,65.8,65.89,65.77,65.89,37858.0,61.2487,61.3324,61.2207,61.3324,37858.0
2023-09-28 12:30:00,65.89,65.96,65.89,65.92,109067.0,61.3324,61.3976,61.3324,61.3604,109067.0
2023-09-28 12:35:00,65.92,65.93,65.87,65.91,31583.0,61.3604,61.3697,61.3138,61.351,31583.0
2023-09-28 12:40:00,65.92,65.95,65.92,65.93,21922.0,61.3604,61.3883,61.3604,61.3697,21922.0
2023-09-28 12:45:00,65.93,65.94,65.89,65.9,25850.0,61.3697,61.379,61.3324,61.3417,25850.0
2023-09-28 12:50:00,65.9,65.93,65.84,65.84,26607.0,61.3417,61.3697,61.2859,61.2859,26607.0
2023-09-28 12:55:00,65.84,65.91,65.81,65.87,37478.0,61.2859,61.351,61.258,61.3138,37478.0
2023-09-28 13:00:00,65.88,65.9,65.83,65.83,26501.0,61.3231,61.3417,61.2766,61.2766,26501.0
2023-09-28 13:05:00,65.83,65.91,65.8,65.91,47059.0,61.2766,61.351,61.2487,61.351,47059.0
2023-09-28 13:10:00,65.91,65.91,65.81,65.81,49680.0,61.351,61.351,61.258,61.258,49680.0
2023-09-28 13:15:00,65.81,65.81,65.72,65.74,36421.0,61.258,61.258,61.1742,61.1928,36421.0
2023-09-28 13:20:00,65.74,65.77,65.72,65.75,44351.0,61.1928,61.2207,61.1742,61.2021,44351.0
2023-09-28 13:25:00,65.74,65.75,65.62,65.63,54374.0,61.1928,61.2021,61.0811,61.0904,54374.0
2023-09-28 13:30:00,65.62,65.62,65.53,65.55,42239.0,61.0811,61.0811,60.9973,61.016,42239.0
2023-09-28 13:35:00,65.55,65.59,65.54,65.56,27885.0,61.016,61.0532,61.0066,61.0253,27885.0
2023-09-28 13:40:00,65.56,65.57,65.5,65.51,40418.0,61.0253,61.0346,60.9694,60.9787,40418.0
2023-09-28 13:45:00,65.52,65.57,65.51,65.53,24430.0,60.988,61.0346,60.9787,60.9973,24430.0
2023-09-28 13:50:00,65.52,65.53,65.48,65.49,73608.0,60.988,60.9973,60.9508,60.9601,73608.0
2023-09-28 13:55:00,65.49,65.54,65.48,65.53,32168.0,60.9601,61.0066,60.9508,60.9973,32168.0
2023-09-28 14:00:00,65.53,65.56,65.52,65.54,19826.0,60.9973,61.0253,60.988,61.0066,19826.0
2023-09-28 14:05:00,65.54,65.62,65.53,65.62,18507.0,61.0066,61.0811,60.9973,61.0811,18507.0
2023-09-28 14:10:00,65.62,65.66,65.59,65.64,29732.0,61.0811,61.1183,61.0532,61.0997,29732.0
2023-09-28 14:15:00,65.65,65.73,65.65,65.7,38665.0,61.109,61.1835,61.109,61.1556,38665.0
2023-09-28 14:20:00,65.7,65.72,65.66,65.67,29372.0,61.1556,61.1742,61.1183,61.1276,29372.0
2023-09-28 14:25:00,65.67,65.69,65.63,65.66,62726.0,61.1276,61.1463,61.0904,61.1183,62726.0
2023-09-28 14:30:00,65.66,65.7,65.61,65.62,81678.0,61.1183,61.1556,61.0718,61.0811,81678.0
2023-09-28 14:35:00,65.61,65.65,65.57,65.64,34635.0,61.0718,61.109,61.0346,61.0997,34635.0
2023-09-28 14:40:00,65.64,65.71,65.62,65.7,21767.0,61.0997,61.1649,61.0811,61.1556,21767.0
2023-09-28 14:45:00,65.69,65.73,65.68,65.72,41029.0,61.1463,61.1835,61.137,61.1742,41029.0
2023-09-28 14:50:00,65.72,65.75,65.71,65.75,42373.0,61.1742,61.2021,61.1649,61.2021,42373.0
2023-09-28 14:55:00,65.76,65.8,65.73,65.8,35513.0,61.2114,61.2487,61.1835,61.2487,35513.0
2023-09-28 15:00:00,65.8,65.83,65.79,65.81,73834.0,61.2487,61.2766,61.2393,61.258,73834.0
2023-09-28 15:05:00,65.82,65.82,65.78,65.8,57746.0,61.2673,61.2673,61.23,61.2487,57746.0
2023-09-28 15:10:00,65.81,65.82,65.78,65.8,43559.0,61.258,61.2673,61.23,61.2487,43559.0
2023-09-28 15:15:00,65.81,65.83,65.78,65.78,65207.0,61.258,61.2766,61.23,61.23,65207.0
2023-09-28 15:20:00,65.78,65.79,65.77,65.78,46907.0,61.23,61.2393,61.2207,61.23,46907.0
2023-09-28 15:25:00,65.78,65.84,65.78,65.84,88474.0,61.23,61.2859,61.23,61.2859,88474.0
2023-09-28 15:30:00,65.83,65.83,65.7,65.71,107728.0,61.2766,61.2766,61.1556,61.1649,107728.0
2023-09-28 15:35:00,65.72,65.72,65.65,65.65,88500.0,61.1742,61.1742,61.109,61.109,88500.0
2023-09-28 15:40:00,65.64,65.73,65.63,65.72,58377.0,61.0997,61.1835,61.0904,61.1742,58377.0
2023-09-28 15:45:00,65.72,65.78,65.71,65.77,103946.0,61.1742,61.23,61.1649,61.2207,103946.0
2023-09-28 15:50:00,65.76,65.8,65.74,65.77,231956.0,61.2114,61.2487,61.1928,61.2207,231956.0
2023-09-28 15:55:00,65.77,65.83,65.77,65.82,301732.0,61.2207,61.2766,61.2207,61.2673,301732.0
2023-09-29 09:30:00,65.42,65.45,65.14,65.17,153907.0,60.8949,60.9229,60.6343,60.6622,153907.0
2023-09-29 09:35:00,65.16,65.31,65.13,65.2,99292.0,60.6529,60.7926,60.625,60.6902,99292.0
2023-09-29 09:40:00,65.2,65.26,65.11,65.18,77375.0,60.6902,60.746,60.6064,60.6715,77375.0
2023-09-29 09:45:00,65.19,65.2,64.98,65.0,60696.0,60.6809,60.6902,60.4854,60.504,60696.0
2023-09-29 09:50:00,64.98,65.13,64.92,65.12,70792.0,60.4854,60.625,60.4295,60.6157,70792.0
2023-09-29 09:55:00,65.11,65.16,65.03,65.1,97297.0,60.6064,60.6529,60.5319,60.5971,97297.0
2023-09-29 10:00:00,65.1,65.21,64.99,65.09,120728.0,60.5971,60.6995,60.4947,60.5878,120728.0
2023-09-29 10:05:00,65.08,65.08,64.94,64.95,137916.0,60.5785,60.5785,60.4481,60.4575,137916.0
2023-09-29 10:10:00,64.97,64.97,64.81,64.86,133483.0,60.4761,60.4761,60.3271,60.3737,133483.0
2023-09-29 10:15:00,64.87,64.89,64.69,64.73,86558.0,60.383,60.4016,60.2154,60.2527,86558.0
2023-09-29 10:20:00,64.73,64.74,64.62,64.63,96270.0,60.2527,60.262,60.1503,60.1596,96270.0
2023-09-29 10:25:00,64.64,64.7,64.6,64.61,80480.0,60.1689,60.2247,60.1317,60.141,80480.0
2023-09-29 10:30:00,64.62,64.65,64.52,64.62,60543.0,60.1503,60.1782,60.0572,60.1503,60543.0
2023-09-29 10:35:00,64.62,64.65,64.57,64.63,59661.0,60.1503,60.1782,60.1037,60.1596,59661.0
2023-09-29 10:40:00,64.63,64.66,64.53,64.56,80407.0,60.1596,60.1875,60.0665,60.0944,80407.0
2023-09-29 10:45:00,64.57,64.62,64.56,64.57,69887.0,60.1037,60.1503,60.0944,60.1037,69887.0
2023-09-29 10:50:00,64.56,64.62,64.54,64.6,57313.0,60.0944,60.1503,60.0758,60.1317,57313.0
2023-09-29 10:55:00,64.59,64.61,64.53,64.53,77957.0,60.1224,60.141,60.0665,60.0665,77957.0
2023-09-29 11:00:00,64.54,64.58,64.44,64.44,60321.0,60.0758,60.113,59.9827,59.9827,60321.0
2023-09-29 11:05:00,64.45,64.51,64.41,64.5,46559.0,59.992,60.0479,59.9548,60.0386,46559.0
2023-09-29 11:10:00,64.51,64.62,64.51,64.6,57912.0,60.0479,60.1503,60.0479,60.1317,57912.0
2023-09-29 11:15:00,64.6,64.63,64.56,64.61,54016.0,60.1317,60.1596,60.0944,60.141,54016.0
2023-09-29 11:20:00,64.58,64.85,64.57,64.83,58359.0,60.113,60.3644,60.1037,60.3458,58359.0
2023-09-29 11:25:00,64.83,64.89,64.69,64.69,134860.0,60.3458,60.4016,60.2154,60.2154,134860.0
2023-09-29 11:30:00,64.7,64.77,64.57,64.59,90549.0,60.2247,60.2899,60.1037,60.1224,90549.0
2023-09-29 11:35:00,64.59,64.62,64.53,64.57,40060.0,60.1224,60.1503,60.0665,60.1037,40060.0
2023-09-29 11:40:00,64.56,64.59,64.51,64.53,30391.0,60.0944,60.1224,60.0479,60.0665,30391.0
2023-09-29 11:45:00,64.53,64.53,64.46,64.48,40888.0,60.0665,60.0665,60.0013,60.02,40888.0
2023-09-29 11:50:00,64.48,64.49,64.39,64.42,31554.0,60.02,60.0293,59.9362,59.9641,31554.0
2023-09-29 11:55:00,64.42,64.45,64.39,64.44,34133.0,59.9641,59.992,59.9362,59.9827,34133.0
2023-09-29 12:00:00,64.43,64.47,64.38,64.47,49967.0,59.9734,60.0107,59.9269,60.0107,49967.0
2023-09-29 12:05:00,64.47,64.56,64.46,64.54,47909.0,60.0107,60.0944,60.0013,60.0758,47909.0
2023-09-29 12:10:00,64.54,64.62,64.48,64.49,41791.0,60.0758,60.1503,60.02,60.0293,41791.0
2023-09-29 12:15:00,64.49,64.55,64.48,64.53,19646.0,60.0293,60.0851,60.02,60.0665,19646.0
2023-09-29 12:20:00,64.54,64.6,64.53,64.56,34589.0,60.0758,60.1317,60.0665,60.0944,34589.0
2023-09-29 12:25:00,64.56,64.6,64.54,64.55,23823.0,60.0944,60.1317,60.0758,60.0851,23823.0
2023-09-29 12:30:00,64.54,64.55,64.5,64.53,29698.0,60.0758,60.0851,60.0386,60.0665,29698.0
2023-09-29 12:35:00,64.53,64.64,64.53,64.57,83206.0,60.0665,60.1689,60.0665,60.1037,83206.0
2023-09-29 12:40:00,64.57,64.62,64.53,64.54,33126.0,60.1037,60.1503,60.0665,60.0758,33126.0
2023-09-29 12:45:00,64.54,64.62,64.48,64.52,64428.0,60.0758,60.1503,60.02,60.0572,64428.0
2023-09-29 12:50:00,64.52,64.52,64.47,64.5,34998.0,60.0572,60.0572,60.0107,60.0386,34998.0
2023-09-29 12:55:00,64.5,64.54,64.47,64.53,28247.0,60.0386,60.0758,60.0107,60.0665,28247.0
2023-09-29 13:00:00,64.52,64.52,64.42,64.47,37908.0,60.0572,60.0572,59.9641,60.0107,37908.0
2023-09-29 13:05:00,64.48,64.48,64.4,64.41,49680.0,60.02,60.02,59.9455,59.9548,49680.0
2023-09-29 13:10:00,64.41,64.44,64.38,64.39,44527.0,59.9548,59.9827,59.9269,59.9362,44527.0
2023-09-29 13:15:00,64.39,64.44,64.36,64.4,41710.0,59.9362,59.9827,59.9083,59.9455,41710.0
2023-09-29 13:20:00,64.4,64.44,64.4,64.41,20664.0,59.9455,59.9827,59.9455,59.9548,20664.0
2023-09-29 13:25:00,64.41,64.45,64.41,64.44,30794.0,59.9548,59.992,59.9548,59.9827,30794.0
2023-09-29 13:30:00,64.45,64.46,64.36,64.38,28195.0,59.992,60.0013,59.9083,59.9269,28195.0
2023-09-29 13:35:00,64.38,64.4,64.34,64.35,19375.0,59.9269,59.9455,59.8896,59.899,19375.0
2023-09-29 13:40:00,64.35,64.38,64.34,64.36,21285.0,59.899,59.9269,59.8896,59.9083,21285.0
2023-09-29 13:45:00,64.37,64.4,64.26,64.27,43621.0,59.9176,59.9455,59.8152,59.8245,43621.0
2023-09-29 13:50:00,64.26,64.3,64.2,64.27,47491.0,59.8152,59.8524,59.7593,59.8245,47491.0
2023-09-29 13:55:00,64.26,64.29,64.22,64.23,25611.0,59.8152,59.8431,59.7779,59.7873,25611.0
2023-09-29 14:00:00,64.23,64.25,64.19,64.24,31734.0,59.7873,59.8059,59.75,59.7966,31734.0
2023-09-29 14:05:00,64.24,64.27,64.21,64.25,37246.0,59.7966,59.8245,59.7686,59.8059,37246.0
2023-09-29 14:10:00,64.24,64.27,64.21,64.26,30235.0,59.7966,59.8245,59.7686,59.8152,30235.0
2023-09-29 14:15:00,64.25,64.28,64.24,64.25,39789.0,59.8059,59.8338,59.7966,59.8059,39789.0
2023-09-29 14:20:00,64.25,64.3,64.23,64.3,32528.0,59.8059,59.8524,59.7873,59.8524,32528.0
2023-09-29 14:25:00,64.3,64.34,64.23,64.23,43611.0,59.8524,59.8896,59.7873,59.7873,43611.0
2023-09-29 14:30:00,64.24,64.25,64.14,64.2,57758.0,59.7966,59.8059,59.7035,59.7593,57758.0
2023-09-29 14:35:00,64.19,64.21,64.17,64.2,35674.0,59.75,59.7686,59.7314,59.7593,35674.0
2023-09-29 14:40:00,64.2,64.25,64.17,64.24,41923.0,59.7593,59.8059,59.7314,59.7966,41923.0
2023-09-29 14:45:00,64.24,64.26,64.2,64.22,31511.0,59.7966,59.8152,59.7593,59.7779,31511.0
2023-09-29 14:50:00,64.22,64.24,64.2,64.23,31804.0,59.7779,59.7966,59.7593,59.7873,31804.0
2023-09-29 14:55:00,64.23,64.36,64.23,64.35,46525.0,59.7873,59.9083,59.7873,59.899,46525.0
2023-09-29 15:00:00,64.36,64.4,64.26,64.3,64380.0,59.9083,59.9455,59.8152,59.8524,64380.0
2023-09-29 15:05:00,64.31,64.4,64.29,64.38,86188.0,59.8617,59.9455,59.8431,59.9269,86188.0
2023-09-29 15:10:00,64.37,64.44,64.36,64.41,89993.0,59.9176,59.9827,59.9083,59.9548,89993.0
2023-09-29 15:15:00,64.41,64.44,64.39,64.39,63218.0,59.9548,59.9827,59.9362,59.9362,63218.0
2023-09-29 15:20:00,64.39,64.4,64.33,64.36,69008.0,59.9362,59.9455,59.8803,59.9083,69008.0
2023-09-29 15:25:00,64.36,64.39,64.31,64.38,101478.0,59.9083,59.9362,59.8617,59.9269,101478.0
2023-09-29 15:30:00,64.38,64.39,64.33,64.33,76306.0,59.9269,59.9362,59.8803,59.8803,76306.0
2023-09-29 15:35:00,64.33,64.39,64.32,64.37,72000.0,59.8803,59.9362,59.871,59.9176,72000.0
2023-09-29 15:40:00,64.37,64.37,64.3,64.31,80227.0,59.9176,59.9176,59.8524,59.8617,80227.0
2023-09-29 15:45:00,64.32,64.37,64.31,64.35,100040.0,59.871,59.9176,59.8617,59.899,100040.0
2023-09-29 15:50:00,64.35,64.42,64.33,64.36,279790.0,59.899,59.9641,59.8803,59.9083,279790.0
2023-09-29 15:55:00,64.36,64.39,64.27,64.39,524303.0,59.9083,59.9362,59.8245,59.9362,524303.0
2023-10-02 09:30:00,64.55,64.62,64.42,64.49,144049.0,60.0851,60.1503,59.9641,60.0293,144049.0
2023-10-02 09:35:00,64.5,64.57,64.36,64.38,76285.0,60.0386,60.1037,59.9083,59.9269,76285.0
2023-10-02 09:40:00,64.37,64.39,64.18,64.18,97608.0,59.9176,59.9362,59.7407,59.7407,97608.0
2023-10-02 09:45:00,64.16,64.16,63.93,63.94,164875.0,59.7221,59.7221,59.508,59.5173,164875.0
2023-10-02 09:50:00,63.93,63.98,63.72,63.83,90887.0,59.508,59.5545,59.3125,59.4149,90887.0
2023-10-02 09:55:00,63.84,63.98,63.75,63.96,72236.0,59.4242,59.5545,59.3405,59.5359,72236.0
2023-10-02 10:00:00,63.96,64.09,63.85,64.03,78926.0,59.5359,59.6569,59.4335,59.6011,78926.0
2023-10-02 10:05:00,64.02,64.05,63.78,63.81,70714.0,59.5918,59.6197,59.3684,59.3963,70714.0
2023-10-02 10:10:00,63.79,63.82,63.55,63.55,79967.0,59.3777,59.4056,59.1543,59.1543,79967.0
2023-10-02 10:15:00,63.56,63.66,63.55,63.55,87482.0,59.1636,59.2567,59.1543,59.1543,87482.0
2023-10-02 10:20:00,63.55,63.62,63.45,63.57,69671.0,59.1543,59.2194,59.0612,59.1729,69671.0
2023-10-02 10:25:00,63.56,63.57,63.38,63.46,74261.0,59.1636,59.1729,58.996,59.0705,74261.0
2023-10-02 10:30:00,63.46,63.55,63.4,63.54,80679.0,59.0705,59.1543,59.0147,59.145,80679.0
2023-10-02 10:35:00,63.52,63.53,63.4,63.46,77124.0,59.1264,59.1357,59.0147,59.0705,77124.0
2023-10-02 10:40:00,63.46,63.5,63.33,63.49,117699.0,59.0705,59.1077,58.9495,59.0984,117699.0
2023-10-02 10:45:00,63.5,63.54,63.39,63.39,81585.0,59.1077,59.145,59.0054,59.0054,81585.0
2023-10-02 10:50:00,63.38,63.46,63.35,63.37,100748.0,58.996,59.0705,58.9681,58.9867,100748.0
2023-10-02 10:55:00,63.38,63.49,63.37,63.48,80971.0,58.996,59.0984,58.9867,59.0891,80971.0
2023-10-02 11:00:00,63.48,63.75,63.48,63.63,76204.0,59.0891,59.3405,59.0891,59.2288,76204.0
2023-10-02 11:05:00,63.63,63.7,63.59,63.7,49630.0,59.2288,59.2939,59.1915,59.2939,49630.0
2023-10-02 11:10:00,63.68,63.7,63.62,63.64,56118.0,59.2753,59.2939,59.2194,59.2381,56118.0
2023-10-02 11:15:00,63.64,63.7,63.61,63.63,61701.0,59.2381,59.2939,59.2101,59.2288,61701.0
2023-10-02 11:20:00,63.63,63.75,63.62,63.69,61258.0,59.2288,59.3405,59.2194,59.2846,61258.0
2023-10-02 11:25:00,63.7,63.7,63.64,63.67,40743.0,59.2939,59.2939,59.2381,59.266,40743.0
2023-10-02 11:30:00,63.68,63.7,63.58,63.59,57272.0,59.2753,59.2939,59.1822,59.1915,57272.0
2023-10-02 11:35:00,63.59,63.6,63.42,63.51,108895.0,59.1915,59.2008,59.0333,59.1171,108895.0
2023-10-02 11:40:00,63.5,63.53,63.44,63.53,23599.0,59.1077,59.1357,59.0519,59.1357,23599.0
2023-10-02 11:45:00,63.52,63.54,63.48,63.49,18677.0,59.1264,59.145,59.0891,59.0984,18677.0
2023-10-02 11:50:00,63.49,63.5,63.38,63.39,25098.0,59.0984,59.1077,58.996,59.0054,25098.0
2023-10-02 11:55:00,63.39,63.39,63.31,63.35,59941.0,59.0054,59.0054,58.9309,58.9681,59941.0
2023-10-02 12:00:00,63.35,63.43,63.35,63.43,18785.0,58.9681,59.0426,58.9681,59.0426,18785.0
2023-10-02 12:05:00,63.43,63.43,63.29,63.3,55040.0,59.0426,59.0426,58.9123,58.9216,55040.0
2023-10-02 12:10:00,63.3,63.43,63.29,63.39,64423.0,58.9216,59.0426,58.9123,59.0054,64423.0
2023-10-02 12:15:00,63.38,63.39,63.29,63.32,20287.0,58.996,59.0054,58.9123,58.9402,20287.0
2023-10-02 12:20:00,63.32,63.39,63.28,63.39,9308.0,58.9402,59.0054,58.903,59.0054,9308.0
2023-10-02 12:25:00,63.39,63.39,63.33,63.35,24601.0,59.0054,59.0054,58.9495,58.9681,24601.0
2023-10-02 12:30:00,63.35,63.39,63.32,63.37,21285.0,58.9681,59.0054,58.9402,58.9867,21285.0
2023-10-02 12:35:00,63.36,63.38,63.27,63.28,70111.0,58.9774,58.996,58.8937,58.903,70111.0
2023-10-02 12:40:00,63.29,63.3,63.26,63.28,19509.0,58.9123,58.9216,58.8843,58.903,19509.0
2023-10-02 12:45:00,63.26,63.28,63.19,63.19,65626.0,58.8843,58.903,58.8192,58.8192,65626.0
2023-10-02 12:50:00,63.19,63.27,63.18,63.24,24225.0,58.8192,58.8937,58.8099,58.8657,24225.0
2023-10-02 12:55:00,63.24,63.28,63.24,63.27,17456.0,58.8657,58.903,58.8657,58.8937,17456.0
2023-10-02 13:00:00,63.27,63.34,63.26,63.27,58534.0,58.8937,58.9588,58.8843,58.8937,58534.0
2023-10-02 13:05:00,63.27,63.28,63.21,63.26,84857.0,58.8937,58.903,58.8378,58.8843,84857.0
2023-10-02 13:10:00,63.26,63.27,63.19,63.19,61517.0,58.8843,58.8937,58.8192,58.8192,61517.0
2023-10-02 13:15:00,63.2,63.3,63.18,63.28,93294.0,58.8285,58.9216,58.8099,58.903,93294.0
2023-10-02 13:20:00,63.28,63.31,63.19,63.23,73915.0,58.903,58.9309,58.8192,58.8564,73915.0
2023-10-02 13:25:00,63.24,63.33,63.24,63.28,21940.0,58.8657,58.9495,58.8657,58.903,21940.0
2023-10-02 13:30:00,63.3,63.35,63.29,63.31,23718.0,58.9216,58.9681,58.9123,58.9309,23718.0
2023-10-02 13:35:00,63.31,63.34,63.29,63.3,20771.0,58.9309,58.9588,58.9123,58.9216,20771.0
2023-10-02 13:40:00,63.29,63.34,63.27,63.32,16397.0,58.9123,58.9588,58.8937,58.9402,16397.0
2023-10-02 13:45:00,63.31,63.37,63.3,63.36,21296.0,58.9309,58.9867,58.9216,58.9774,21296.0
2023-10-02 13:50:00,63.36,63.41,63.34,63.39,25188.0,58.9774,59.024,58.9588,59.0054,25188.0
2023-10-02 13:55:00,63.39,63.4,63.32,63.34,16732.0,59.0054,59.0147,58.9402,58.9588,16732.0
2023-10-02 14:00:00,63.34,63.35,63.25,63.26,15707.0,58.9588,58.9681,58.875,58.8843,15707.0
2023-10-02 14:05:00,63.26,63.35,63.26,63.35,23637.0,58.8843,58.9681,58.8843,58.9681,23637.0
2023-10-02 14:10:00,63.35,63.47,63.33,63.44,32570.0,58.9681,59.0798,58.9495,59.0519,32570.0
2023-10-02 14:15:00,63.44,63.44,63.38,63.39,30494.0,59.0519,59.0519,58.996,59.0054,30494.0
2023-10-02 14:20:00,63.38,63.39,63.29,63.33,29952.0,58.996,59.0054,58.9123,58.9495,29952.0
2023-10-02 14:25:00,63.32,63.33,63.3,63.3,36372.0,58.9402,58.9495,58.9216,58.9216,36372.0
2023-10-02 14:30:00,63.31,63.33,63.26,63.3,35282.0,58.9309,58.9495,58.8843,58.9216,35282.0
2023-10-02 14:35:00,63.3,63.32,63.19,63.2,33463.0,58.9216,58.9402,58.8192,58.8285,33463.0
2023-10-02 14:40:00,63.19,63.22,63.17,63.2,29874.0,58.8192,58.8471,58.8006,58.8285,29874.0
2023-10-02 14:45:00,63.2,63.24,63.2,63.23,22164.0,58.8285,58.8657,58.8285,58.8564,22164.0
2023-10-02 14:50:00,63.23,63.27,63.21,63.22,67348.0,58.8564,58.8937,58.8378,58.8471,67348.0
2023-10-02 14:55:00,63.21,63.22,63.16,63.21,52454.0,58.8378,58.8471,58.7913,58.8378,52454.0
2023-10-02 15:00:00,63.2,63.2,63.11,63.12,48411.0,58.8285,58.8285,58.7447,58.754,48411.0
2023-10-02 15:05:00,63.12,63.19,63.11,63.18,63051.0,58.754,58.8192,58.7447,58.8099,63051.0
2023-10-02 15:10:00,63.18,63.21,63.13,63.16,66568.0,58.8099,58.8378,58.7633,58.7913,66568.0
2023-10-02 15:15:00,63.16,63.21,63.16,63.16,29490.0,58.7913,58.8378,58.7913,58.7913,29490.0
2023-10-02 15:20:00,63.16,63.27,63.15,63.27,65562.0,58.7913,58.8937,58.782,58.8937,65562.0
2023-10-02 15:25:00,63.27,63.28,63.22,63.24,35004.0,58.8937,58.903,58.8471,58.8657,35004.0
2023-10-02 15:30:00,63.24,63.3,63.21,63.28,51508.0,58.8657,58.9216,58.8378,58.903,51508.0
2023-10-02 15:35:00,63.29,63.32,63.25,63.32,57105.0,58.9123,58.9402,58.875,58.9402,57105.0
2023-10-02 15:40:00,63.32,63.35,63.24,63.26,77497.0,58.9402,58.9681,58.8657,58.8843,77497.0
2023-10-02 15:45:00,63.25,63.3,63.21,63.26,100503.0,58.875,58.9216,58.8378,58.8843,100503.0
2023-10-02 15:50:00,63.26,63.28,63.21,63.28,124907.0,58.8843,58.903,58.8378,58.903,124907.0
2023-10-02 15:55:00,63.28,63.36,63.27,63.36,296989.0,58.903,58.9774,58.8937,58.9774,296989.0
2023-10-03 09:30:00,63.29,63.35,63.18,63.29,165904.0,58.9123,58.9681,58.8099,58.9123,165904.0
2023-10-03 09:35:00,63.3,63.36,63.06,63.22,63707.0,58.9216,58.9774,58.6982,58.8471,63707.0
2023-10-03 09:40:00,63.22,63.33,63.09,63.3,88469.0,58.8471,58.9495,58.7261,58.9216,88469.0
2023-10-03 09:45:00,63.3,63.45,63.21,63.4,96352.0,58.9216,59.0612,58.8378,59.0147,96352.0
2023-10-03 09:50:00,63.39,63.4,63.24,63.3,80734.0,59.0054,59.0147,58.8657,58.9216,80734.0
2023-10-03 09:55:00,63.3,63.3,63.2,63.24,39678.0,58.9216,58.9216,58.8285,58.8657,39678.0
2023-10-03 10:00:00,63.23,63.23,62.97,63.03,172861.0,58.8564,58.8564,58.6144,58.6703,172861.0
2023-10-03 10:05:00,63.03,63.13,63.01,63.1,65023.0,58.6703,58.7633,58.6516,58.7354,65023.0
2023-10-03 10:10:00,63.11,63.34,63.11,63.3,58196.0,58.7447,58.9588,58.7447,58.9216,58196.0
2023-10-03 10:15:00,63.26,63.26,63.04,63.07,79349.0,58.8843,58.8843,58.6796,58.7075,79349.0
2023-10-03 10:20:00,63.08,63.15,63.06,63.1,107167.0,58.7168,58.782,58.6982,58.7354,107167.0
2023-10-03 10:25:00,63.09,63.31,63.09,63.19,69729.0,58.7261,58.9309,58.7261,58.8192,69729.0
2023-10-03 10:30:00,63.18,63.25,63.12,63.15,48386.0,58.8099,58.875,58.754,58.782,48386.0
2023-10-03 10:35:00,63.15,63.25,63.12,63.12,42916.0,58.782,58.875,58.754,58.754,42916.0
2023-10-03 10:40:00,63.11,63.28,63.1,63.23,46279.0,58.7447,58.903,58.7354,58.8564,46279.0
2023-10-03 10:45:00,63.22,63.26,63.1,63.16,30582.0,58.8471,58.8843,58.7354,58.7913,30582.0
2023-10-03 10:50:00,63.16,63.17,63.11,63.17,34845.0,58.7913,58.8006,58.7447,58.8006,34845.0
2023-10-03 10:55:00,63.17,63.23,63.15,63.19,30014.0,58.8006,58.8564,58.782,58.8192,30014.0
2023-10-03 11:00:00,63.18,63.21,63.12,63.14,33817.0,58.8099,58.8378,58.754,58.7726,33817.0
2023-10-03 11:05:00,63.13,63.23,63.12,63.19,27644.0,58.7633,58.8564,58.754,58.8192,27644.0
2023-10-03 11:10:00,63.21,63.22,63.08,63.1,48822.0,58.8378,58.8471,58.7168,58.7354,48822.0
2023-10-03 11:15:00,63.1,63.17,63.09,63.15,34829.0,58.7354,58.8006,58.7261,58.782,34829.0
2023-10-03 11:20:00,63.15,63.2,63.1,63.15,68838.0,58.782,58.8285,58.7354,58.782,68838.0
2023-10-03 11:25:00,63.15,63.16,63.09,63.13,76183.0,58.782,58.7913,58.7261,58.7633,76183.0
2023-10-03 11:30:00,63.13,63.2,63.06,63.06,84978.0,58.7633,58.8285,58.6982,58.6982,84978.0
2023-10-03 11:35:00,63.06,63.09,63.04,63.07,15930.0,58.6982,58.7261,58.6796,58.7075,15930.0
2023-10-03 11:40:00,63.08,63.1,63.03,63.05,15694.0,58.7168,58.7354,58.6703,58.6889,15694.0
2023-10-03 11:45:00,63.05,63.06,62.97,63.0,32445.0,58.6889,58.6982,58.6144,58.6423,32445.0
2023-10-03 11:50:00,62.99,63.01,62.95,62.97,29725.0,58.633,58.6516,58.5958,58.6144,29725.0
2023-10-03 11:55:00,62.96,63.01,62.96,62.98,22840.0,58.6051,58.6516,58.6051,58.6237,22840.0
2023-10-03 12:00:00,62.99,63.09,62.98,63.08,29580.0,58.633,58.7261,58.6237,58.7168,29580.0
2023-10-03 12:05:00,63.07,63.14,63.06,63.08,36685.0,58.7075,58.7726,58.6982,58.7168,36685.0
2023-10-03 12:10:00,63.08,63.1,63.06,63.1,30660.0,58.7168,58.7354,58.6982,58.7354,30660.0
2023-10-03 12:15:00,63.1,63.17,63.07,63.13,19457.0,58.7354,58.8006,58.7075,58.7633,19457.0
2023-10-03 12:20:00,63.14,63.15,63.06,63.11,28812.0,58.7726,58.782,58.6982,58.7447,28812.0
2023-10-03 12:25:00,63.11,63.25,63.09,63.24,24522.0,58.7447,58.875,58.7261,58.8657,24522.0
2023-10-03 12:30:00,63.24,63.29,63.23,63.23,15415.0,58.8657,58.9123,58.8564,58.8564,15415.0
2023-10-03 12:35:00,63.24,63.24,63.16,63.17,27938.0,58.8657,58.8657,58.7913,58.8006,27938.0
2023-10-03 12:40:00,63.18,63.22,63.09,63.1,62671.0,58.8099,58.8471,58.7261,58.7354,62671.0
2023-10-03 12:45:00,63.11,63.21,63.1,63.21,30248.0,58.7447,58.8378,58.7354,58.8378,30248.0
2023-10-03 12:50:00,63.2,63.21,63.15,63.16,13122.0,58.8285,58.8378,58.782,58.7913,13122.0
2023-10-03 12:55:00,63.15,63.17,63.14,63.15,20306.0,58.782,58.8006,58.7726,58.782,20306.0
2023-10-03 13:00:00,63.16,63.19,63.13,63.15,18477.0,58.7913,58.8192,58.7633,58.782,18477.0
2023-10-03 13:05:00,63.16,63.19,63.13,63.13,12422.0,58.7913,58.8192,58.7633,58.7633,12422.0
2023-10-03 13:10:00,63.14,63.15,63.11,63.13,23113.0,58.7726,58.782,58.7447,58.7633,23113.0
2023-10-03 13:15:00,63.13,63.15,63.1,63.13,44440.0,58.7633,58.782,58.7354,58.7633,44440.0
2023-10-03 13:20:00,63.12,63.16,63.11,63.15,11561.0,58.754,58.7913,58.7447,58.782,11561.0
2023-10-03 13:25:00,63.14,63.15,63.12,63.15,13434.0,58.7726,58.782,58.754,58.782,13434.0
2023-10-03 13:30:00,63.15,63.17,63.1,63.11,12008.0,58.782,58.8006,58.7354,58.7447,12008.0
2023-10-03 13:35:00,63.11,63.11,63.04,63.08,22259.0,58.7447,58.7447,58.6796,58.7168,22259.0
2023-10-03 13:40:00,63.08,63.09,63.05,63.06,17460.0,58.7168,58.7261,58.6889,58.6982,17460.0
2023-10-03 13:45:00,63.06,63.1,63.02,63.03,28947.0,58.6982,58.7354,58.6609,58.6703,28947.0
2023-10-03 13:50:00,63.03,63.04,62.97,62.98,26337.0,58.6703,58.6796,58.6144,58.6237,26337.0
2023-10-03 13:55:00,62.96,62.96,62.92,62.93,20910.0,58.6051,58.6051,58.5679,58.5772,20910.0
2023-10-03 14:00:00,62.94,62.94,62.91,62.92,27037.0,58.5865,58.5865,58.5586,58.5679,27037.0
2023-10-03 14:05:00,62.93,62.94,62.84,62.88,29747.0,58.5772,58.5865,58.4934,58.5306,29747.0
2023-10-03 14:10:00,62.88,62.89,62.85,62.88,31826.0,58.5306,58.5399,58.5027,58.5306,31826.0
2023-10-03 14:15:00,62.88,62.91,62.85,62.91,25483.0,58.5306,58.5586,58.5027,58.5586,25483.0
2023-10-03 14:20:00,62.91,62.96,62.88,62.95,19195.0,58.5586,58.6051,58.5306,58.5958,19195.0
2023-10-03 14:25:00,62.95,62.96,62.89,62.95,23741.0,58.5958,58.6051,58.5399,58.5958,23741.0
2023-10-03 14:30:00,62.95,63.01,62.94,63.01,26335.0,58.5958,58.6516,58.5865,58.6516,26335.0
2023-10-03 14:35:00,63.01,63.07,62.99,63.07,45303.0,58.6516,58.7075,58.633,58.7075,45303.0
2023-10-03 14:40:00,63.07,63.1,63.03,63.1,33688.0,58.7075,58.7354,58.6703,58.7354,33688.0
2023-10-03 14:45:00,63.11,63.13,63.08,63.12,27272.0,58.7447,58.7633,58.7168,58.754,27272.0
2023-10-03 14:50:00,63.12,63.17,63.11,63.17,25587.0,58.754,58.8006,58.7447,58.8006,25587.0
2023-10-03 14:55:00,63.17,63.19,63.15,63.16,50802.0,58.8006,58.8192,58.782,58.7913,50802.0
2023-10-03 15:00:00,63.16,63.19,63.12,63.16,45423.0,58.7913,58.8192,58.754,58.7913,45423.0
2023-10-03 15:05:00,63.16,63.17,63.11,63.16,21724.0,58.7913,58.8006,58.7447,58.7913,21724.0
2023-10-03 15:10:00,63.16,63.23,63.15,63.2,84637.0,58.7913,58.8564,58.782,58.8285,84637.0
2023-10-03 15:15:00,63.2,63.23,63.18,63.22,32813.0,58.8285,58.8564,58.8099,58.8471,32813.0
2023-10-03 15:20:00,63.23,63.28,63.22,63.28,43487.0,58.8564,58.903,58.8471,58.903,43487.0
2023-10-03 15:25:00,63.27,63.3,63.25,63.28,37165.0,58.8937,58.9216,58.875,58.903,37165.0
2023-10-03 15:30:00,63.28,63.29,63.24,63.25,40792.0,58.903,58.9123,58.8657,58.875,40792.0
2023-10-03 15:35:00,63.25,63.29,63.24,63.28,44970.0,58.875,58.9123,58.8657,58.903,44970.0
2023-10-03 15:40:00,63.28,63.35,63.28,63.3,104491.0,58.903,58.9681,58.903,58.9216,104491.0
2023-10-03 15:45:00,63.3,63.35,63.28,63.35,81549.0,58.9216,58.9681,58.903,58.9681,81549.0
2023-10-03 15:50:00,63.34,63.39,63.32,63.33,116945.0,58.9588,59.0054,58.9402,58.9495,116945.0
2023-10-03 15:55:00,63.33,63.37,63.31,63.37,206857.0,58.9495,58.9867,58.9309,58.9867,206857.0
2023-10-04 09:30:00,62.61,62.64,62.32,62.35,195376.0,58.2793,58.3072,58.0094,58.0373,195376.0
2023-10-04 09:35:00,62.35,62.43,62.2,62.3,110949.0,58.0373,58.1118,57.8977,57.9908,110949.0
2023-10-04 09:40:00,62.3,62.38,62.27,62.34,101106.0,57.9908,58.0652,57.9628,58.028,101106.0
2023-10-04 09:45:00,62.36,62.36,62.17,62.33,113774.0,58.0466,58.0466,57.8697,58.0187,113774.0
2023-10-04 09:50:00,62.31,62.48,62.3,62.41,70408.0,58.0001,58.1583,57.9908,58.0931,70408.0
2023-10-04 09:55:00,62.43,62.52,62.3,62.42,105121.0,58.1118,58.1955,57.9908,58.1025,105121.0
2023-10-04 10:00:00,62.42,62.44,62.11,62.16,93993.0,58.1025,58.1211,57.8139,57.8604,93993.0
2023-10-04 10:05:00,62.16,62.25,62.08,62.13,168216.0,57.8604,57.9442,57.786,57.8325,168216.0
2023-10-04 10:10:00,62.13,62.19,62.07,62.17,81547.0,57.8325,57.8884,57.7767,57.8697,81547.0
2023-10-04 10:15:00,62.16,62.16,61.91,61.91,101574.0,57.8604,57.8604,57.6277,57.6277,101574.0
2023-10-04 10:20:00,61.92,61.92,61.83,61.91,44310.0,57.637,57.637,57.5533,57.6277,44310.0
2023-10-04 10:25:00,61.91,61.93,61.79,61.8,61611.0,57.6277,57.6463,57.516,57.5253,61611.0
2023-10-04 10:30:00,61.81,61.99,61.75,61.99,87604.0,57.5346,57.7022,57.4788,57.7022,87604.0
2023-10-04 10:35:00,62.0,62.08,61.96,61.96,76665.0,57.7115,57.786,57.6743,57.6743,76665.0
2023-10-04 10:40:00,61.96,62.03,61.86,61.86,35023.0,57.6743,57.7394,57.5812,57.5812,35023.0
2023-10-04 10:45:00,61.86,61.88,61.69,61.71,70887.0,57.5812,57.5998,57.4229,57.4416,70887.0
2023-10-04 10:50:00,61.71,61.78,61.67,61.67,92506.0,57.4416,57.5067,57.4043,57.4043,92506.0
2023-10-04 10:55:00,61.68,61.7,61.62,61.67,65679.0,57.4136,57.4323,57.3578,57.4043,65679.0
2023-10-04 11:00:00,61.68,61.72,61.59,61.69,51771.0,57.4136,57.4509,57.3299,57.4229,51771.0
2023-10-04 11:05:00,61.69,61.93,61.69,61.89,65156.0,57.4229,57.6463,57.4229,57.6091,65156.0
2023-10-04 11:10:00,61.89,62.0,61.89,61.93,41170.0,57.6091,57.7115,57.6091,57.6463,41170.0
2023-10-04 11:15:00,61.93,62.11,61.92,62.11,48192.0,57.6463,57.8139,57.637,57.8139,48192.0
2023-10-04 11:20:00,62.11,62.11,62.0,62.05,37642.0,57.8139,57.8139,57.7115,57.758,37642.0
2023-10-04 11:25:00,62.05,62.12,62.04,62.09,54258.0,57.758,57.8232,57.7487,57.7953,54258.0
2023-10-04 11:30:00,62.09,62.11,62.0,62.09,52216.0,57.7953,57.8139,57.7115,57.7953,52216.0
2023-10-04 11:35:00,62.09,62.13,62.04,62.05,101669.0,57.7953,57.8325,57.7487,57.758,101669.0
2023-10-04 11:40:00,62.06,62.07,61.98,61.99,22790.0,57.7674,57.7767,57.6929,57.7022,22790.0
2023-10-04 11:45:00,61.99,62.19,61.98,62.15,38257.0,57.7022,57.8884,57.6929,57.8511,38257.0
2023-10-04 11:50:00,62.15,62.24,62.12,62.2,26813.0,57.8511,57.9349,57.8232,57.8977,26813.0
2023-10-04 11:55:00,62.19,62.21,62.11,62.15,19262.0,57.8884,57.907,57.8139,57.8511,19262.0
2023-10-04 12:00:00,62.15,62.16,62.05,62.05,28874.0,57.8511,57.8604,57.758,57.758,28874.0
2023-10-04 12:05:00,62.06,62.08,62.01,62.03,24105.0,57.7674,57.786,57.7208,57.7394,24105.0
2023-10-04 12:10:00,62.04,62.14,62.04,62.1,20353.0,57.7487,57.8418,57.7487,57.8046,20353.0
2023-10-04 12:15:00,62.1,62.21,62.08,62.18,25950.0,57.8046,57.907,57.786,57.8791,25950.0
2023-10-04 12:20:00,62.18,62.25,62.17,62.23,41224.0,57.8791,57.9442,57.8697,57.9256,41224.0
2023-10-04 12:25:00,62.24,62.31,62.23,62.29,41000.0,57.9349,58.0001,57.9256,57.9814,41000.0
2023-10-04 12:30:00,62.29,62.39,62.28,62.37,41571.0,57.9814,58.0745,57.9721,58.0559,41571.0
2023-10-04 12:35:00,62.37,62.37,62.26,62.28,17220.0,58.0559,58.0559,57.9535,57.9721,17220.0
2023-10-04 12:40:00,62.29,62.31,62.17,62.18,39520.0,57.9814,58.0001,57.8697,57.8791,39520.0
2023-10-04 12:45:00,62.18,62.23,62.17,62.22,42094.0,57.8791,57.9256,57.8697,57.9163,42094.0
2023-10-04 12:50:00,62.22,62.24,62.14,62.16,21290.0,57.9163,57.9349,57.8418,57.8604,21290.0
2023-10-04 12:55:00,62.15,62.16,62.09,62.11,26346.0,57.8511,57.8604,57.7953,57.8139,26346.0
2023-10-04 13:00:00,62.11,62.13,62.04,62.05,26973.0,57.8139,57.8325,57.7487,57.758,26973.0
2023-10-04 13:05:00,62.05,62.07,62.04,62.07,23936.0,57.758,57.7767,57.7487,57.7767,23936.0
2023-10-04 13:10:00,62.06,62.09,62.04,62.05,18876.0,57.7674,57.7953,57.7487,57.758,18876.0
2023-10-04 13:15:00,62.05,62.11,62.05,62.08,16560.0,57.758,57.8139,57.758,57.786,16560.0
2023-10-04 13:20:00,62.08,62.12,62.03,62.05,28184.0,57.786,57.8232,57.7394,57.758,28184.0
2023-10-04 13:25:00,62.05,62.05,62.0,62.02,22679.0,57.758,57.758,57.7115,57.7301,22679.0
2023-10-04 13:30:00,62.02,62.05,61.98,62.04,33817.0,57.7301,57.758,57.6929,57.7487,33817.0
2023-10-04 13:35:00,62.04,62.05,61.97,61.98,17822.0,57.7487,57.758,57.6836,57.6929,17822.0
2023-10-04 13:40:00,61.97,61.99,61.93,61.98,128390.0,57.6836,57.7022,57.6463,57.6929,128390.0
2023-10-04 13:45:00,61.99,62.04,61.98,62.0,87988.0,57.7022,57.7487,57.6929,57.7115,87988.0
2023-10-04 13:50:00,62.0,62.01,61.91,61.94,142914.0,57.7115,57.7208,57.6277,57.6557,142914.0
2023-10-04 13:55:00,61.94,61.95,61.9,61.9,31497.0,57.6557,57.665,57.6184,57.6184,31497.0
2023-10-04 14:00:00,61.9,61.92,61.81,61.88,36832.0,57.6184,57.637,57.5346,57.5998,36832.0
2023-10-04 14:05:00,61.88,61.91,61.84,61.87,27107.0,57.5998,57.6277,57.5626,57.5905,27107.0
2023-10-04 14:10:00,61.87,61.98,61.86,61.98,23792.0,57.5905,57.6929,57.5812,57.6929,23792.0
2023-10-04 14:15:00,61.98,62.04,61.98,62.03,21074.0,57.6929,57.7487,57.6929,57.7394,21074.0
2023-10-04 14:20:00,62.04,62.05,61.86,61.86,37027.0,57.7487,57.758,57.5812,57.5812,37027.0
2023-10-04 14:25:00,61.85,61.93,61.84,61.88,35505.0,57.5719,57.6463,57.5626,57.5998,35505.0
2023-10-04 14:30:00,61.88,61.94,61.85,61.87,48727.0,57.5998,57.6557,57.5719,57.5905,48727.0
2023-10-04 14:35:00,61.88,61.88,61.83,61.86,31035.0,57.5998,57.5998,57.5533,57.5812,31035.0
2023-10-04 14:40:00,61.85,61.88,61.83,61.87,26091.0,57.5719,57.5998,57.5533,57.5905,26091.0
2023-10-04 14:45:00,61.86,61.9,61.85,61.9,51036.0,57.5812,57.6184,57.5719,57.6184,51036.0
2023-10-04 14:50:00,61.89,61.9,61.88,61.89,72795.0,57.6091,57.6184,57.5998,57.6091,72795.0
2023-10-04 14:55:00,61.88,61.91,61.87,61.88,58378.0,57.5998,57.6277,57.5905,57.5998,58378.0
2023-10-04 15:00:00,61.87,61.96,61.86,61.87,67076.0,57.5905,57.6743,57.5812,57.5905,67076.0
2023-10-04 15:05:00,61.86,61.88,61.81,61.87,39130.0,57.5812,57.5998,57.5346,57.5905,39130.0
2023-10-04 15:10:00,61.87,61.94,61.86,61.88,61919.0,57.5905,57.6557,57.5812,57.5998,61919.0
2023-10-04 15:15:00,61.87,61.98,61.86,61.94,46899.0,57.5905,57.6929,57.5812,57.6557,46899.0
2023-10-04 15:20:00,61.95,61.96,61.89,61.94,38672.0,57.665,57.6743,57.6091,57.6557,38672.0
2023-10-04 15:25:00,61.94,61.94,61.83,61.85,45974.0,57.6557,57.6557,57.5533,57.5719,45974.0
2023-10-04 15:30:00,61.85,61.88,61.81,61.87,72415.0,57.5719,57.5998,57.5346,57.5905,72415.0
2023-10-04 15:35:00,61.87,61.94,61.86,61.93,73977.0,57.5905,57.6557,57.5812,57.6463,73977.0
2023-10-04 15:40:00,61.94,62.02,61.93,61.99,115064.0,57.6557,57.7301,57.6463,57.7022,115064.0
2023-10-04 15:45:00,61.99,62.01,61.96,61.98,148361.0,57.7022,57.7208,57.6743,57.6929,148361.0
2023-10-04 15:50:00,61.98,61.98,61.87,61.92,253868.0,57.6929,57.6929,57.5905,57.637,253868.0
2023-10-04 15:55:00,61.91,62.09,61.9,62.02,593976.0,57.6277,57.7953,57.6184,57.7301,593976.0
2023-10-05 09:30:00,61.66,62.19,61.65,62.1,273966.0,57.395,57.8884,57.3857,57.8046,273966.0
2023-10-05 09:35:00,62.12,62.3,62.09,62.09,72014.0,57.8232,57.9908,57.7953,57.7953,72014.0
2023-10-05 09:40:00,62.09,62.15,61.99,62.05,109464.0,57.7953,57.8511,57.7022,57.758,109464.0
2023-10-05 09:45:00,62.05,62.26,62.0,62.26,61752.0,57.758,57.9535,57.7115,57.9535,61752.0
2023-10-05 09:50:00,62.26,62.33,62.17,62.33,88838.0,57.9535,58.0187,57.8697,58.0187,88838.0
2023-10-05 09:55:00,62.33,62.56,62.33,62.56,65226.0,58.0187,58.2328,58.0187,58.2328,65226.0
2023-10-05 10:00:00,62.55,62.6,62.39,62.45,85775.0,58.2235,58.27,58.0745,58.1304,85775.0
2023-10-05 10:05:00,62.45,62.51,62.29,62.47,47936.0,58.1304,58.1862,57.9814,58.149,47936.0
2023-10-05 10:10:00,62.46,62.49,62.36,62.4,78422.0,58.1397,58.1676,58.0466,58.0838,78422.0
2023-10-05 10:15:00,62.39,62.55,62.33,62.55,97373.0,58.0745,58.2235,58.0187,58.2235,97373.0
2023-10-05 10:20:00,62.55,62.56,62.4,62.4,84497.0,58.2235,58.2328,58.0838,58.0838,84497.0
2023-10-05 10:25:00,62.4,62.57,62.4,62.56,64650.0,58.0838,58.2421,58.0838,58.2328,64650.0
2023-10-05 10:30:00,62.55,62.63,62.54,62.57,107989.0,58.2235,58.2979,58.2141,58.2421,107989.0
2023-10-05 10:35:00,62.57,62.57,62.46,62.49,49564.0,58.2421,58.2421,58.1397,58.1676,49564.0
2023-10-05 10:40:00,62.48,62.52,62.42,62.51,84405.0,58.1583,58.1955,58.1025,58.1862,84405.0
2023-10-05 10:45:00,62.51,62.64,62.48,62.6,61461.0,58.1862,58.3072,58.1583,58.27,61461.0
2023-10-05 10:50:00,62.6,62.65,62.55,62.58,50034.0,58.27,58.3165,58.2235,58.2514,50034.0
2023-10-05 10:55:00,62.59,62.63,62.52,62.56,133886.0,58.2607,58.2979,58.1955,58.2328,133886.0
2023-10-05 11:00:00,62.55,62.56,62.42,62.43,55463.0,58.2235,58.2328,58.1025,58.1118,55463.0
2023-10-05 11:05:00,62.43,62.43,62.35,62.36,42630.0,58.1118,58.1118,58.0373,58.0466,42630.0
2023-10-05 11:10:00,62.37,62.51,62.32,62.49,65897.0,58.0559,58.1862,58.0094,58.1676,65897.0
2023-10-05 11:15:00,62.49,62.56,62.43,62.43,57551.0,58.1676,58.2328,58.1118,58.1118,57551.0
2023-10-05 11:20:00,62.42,62.55,62.41,62.53,54143.0,58.1025,58.2235,58.0931,58.2048,54143.0
2023-10-05 11:25:00,62.53,62.54,62.43,62.48,34034.0,58.2048,58.2141,58.1118,58.1583,34034.0
2023-10-05 11:30:00,62.47,62.55,62.45,62.49,65526.0,58.149,58.2235,58.1304,58.1676,65526.0
2023-10-05 11:35:00,62.5,62.58,62.48,62.56,54981.0,58.1769,58.2514,58.1583,58.2328,54981.0
2023-10-05 11:40:00,62.56,62.61,62.45,62.46,42587.0,58.2328,58.2793,58.1304,58.1397,42587.0
2023-10-05 11:45:00,62.45,62.46,62.36,62.38,45956.0,58.1304,58.1397,58.0466,58.0652,45956.0
2023-10-05 11:50:00,62.37,62.43,62.36,62.39,68937.0,58.0559,58.1118,58.0466,58.0745,68937.0
2023-10-05 11:55:00,62.39,62.4,62.32,62.37,37029.0,58.0745,58.0838,58.0094,58.0559,37029.0
2023-10-05 12:00:00,62.36,62.38,62.28,62.29,40666.0,58.0466,58.0652,57.9721,57.9814,40666.0
2023-10-05 12:05:00,62.29,62.33,62.27,62.3,27975.0,57.9814,58.0187,57.9628,57.9908,27975.0
2023-10-05 12:10:00,62.3,62.4,62.3,62.38,33883.0,57.9908,58.0838,57.9908,58.0652,33883.0
2023-10-05 12:15:00,62.38,62.43,62.29,62.35,39489.0,58.0652,58.1118,57.9814,58.0373,39489.0
2023-10-05 12:20:00,62.35,62.39,62.33,62.38,16764.0,58.0373,58.0745,58.0187,58.0652,16764.0
2023-10-05 12:25:00,62.38,62.44,62.37,62.41,20976.0,58.0652,58.1211,58.0559,58.0931,20976.0
2023-10-05 12:30:00,62.43,62.49,62.4,62.41,32275.0,58.1118,58.1676,58.0838,58.0931,32275.0
2023-10-05 12:35:00,62.4,62.45,62.4,62.43,22572.0,58.0838,58.1304,58.0838,58.1118,22572.0
2023-10-05 12:40:00,62.42,62.42,62.37,62.38,37898.0,58.1025,58.1025,58.0559,58.0652,37898.0
2023-10-05 12:45:00,62.39,62.45,62.38,62.4,28111.0,58.0745,58.1304,58.0652,58.0838,28111.0
2023-10-05 12:50:00,62.4,62.47,62.4,62.4,20799.0,58.0838,58.149,58.0838,58.0838,20799.0
2023-10-05 12:55:00,62.41,62.42,62.38,62.4,25900.0,58.0931,58.1025,58.0652,58.0838,25900.0
2023-10-05 13:00:00,62.4,62.42,62.34,62.35,79808.0,58.0838,58.1025,58.028,58.0373,79808.0
2023-10-05 13:05:00,62.35,62.38,62.33,62.36,79945.0,58.0373,58.0652,58.0187,58.0466,79945.0
2023-10-05 13:10:00,62.36,62.42,62.35,62.4,33385.0,58.0466,58.1025,58.0373,58.0838,33385.0
2023-10-05 13:15:00,62.4,62.43,62.38,62.42,26277.0,58.0838,58.1118,58.0652,58.1025,26277.0
2023-10-05 13:20:00,62.41,62.51,62.4,62.48,23318.0,58.0931,58.1862,58.0838,58.1583,23318.0
2023-10-05 13:25:00,62.48,62.51,62.44,62.51,48991.0,58.1583,58.1862,58.1211,58.1862,48991.0
2023-10-05 13:30:00,62.51,62.52,62.43,62.5,50465.0,58.1862,58.1955,58.1118,58.1769,50465.0
2023-10-05 13:35:00,62.52,62.6,62.51,62.55,36995.0,58.1955,58.27,58.1862,58.2235,36995.0
2023-10-05 13:40:00,62.55,62.57,62.52,62.55,22085.0,58.2235,58.2421,58.1955,58.2235,22085.0
2023-10-05 13:45:00,62.56,62.57,62.52,62.53,15357.0,58.2328,58.2421,58.1955,58.2048,15357.0
2023-10-05 13:50:00,62.53,62.55,62.5,62.52,24949.0,58.2048,58.2235,58.1769,58.1955,24949.0
2023-10-05 13:55:00,62.52,62.54,62.5,62.54,24638.0,58.1955,58.2141,58.1769,58.2141,24638.0
2023-10-05 14:00:00,62.54,62.59,62.53,62.57,22631.0,58.2141,58.2607,58.2048,58.2421,22631.0
2023-10-05 14:05:00,62.56,62.57,62.47,62.49,26422.0,58.2328,58.2421,58.149,58.1676,26422.0
2023-10-05 14:10:00,62.49,62.5,62.44,62.46,52463.0,58.1676,58.1769,58.1211,58.1397,52463.0
2023-10-05 14:15:00,62.46,62.5,62.46,62.5,19700.0,58.1397,58.1769,58.1397,58.1769,19700.0
2023-10-05 14:20:00,62.5,62.5,62.46,62.48,58327.0,58.1769,58.1769,58.1397,58.1583,58327.0
2023-10-05 14:25:00,62.49,62.5,62.43,62.49,48149.0,58.1676,58.1769,58.1118,58.1676,48149.0
2023-10-05 14:30:00,62.49,62.59,62.49,62.55,28830.0,58.1676,58.2607,58.1676,58.2235,28830.0
2023-10-05 14:35:00,62.55,62.6,62.52,62.59,26542.0,58.2235,58.27,58.1955,58.2607,26542.0
2023-10-05 14:40:00,62.59,62.62,62.57,62.59,45370.0,58.2607,58.2886,58.2421,58.2607,45370.0
2023-10-05 14:45:00,62.59,62.62,62.59,62.6,45178.0,58.2607,58.2886,58.2607,58.27,45178.0
2023-10-05 14:50:00,62.6,62.61,62.59,62.6,33030.0,58.27,58.2793,58.2607,58.27,33030.0
2023-10-05 14:55:00,62.6,62.61,62.57,62.59,35962.0,58.27,58.2793,58.2421,58.2607,35962.0
2023-10-05 15:00:00,62.6,62.62,62.48,62.51,75148.0,58.27,58.2886,58.1583,58.1862,75148.0
2023-10-05 15:05:00,62.51,62.54,62.48,62.5,37907.0,58.1862,58.2141,58.1583,58.1769,37907.0
2023-10-05 15:10:00,62.5,62.52,62.48,62.5,79194.0,58.1769,58.1955,58.1583,58.1769,79194.0
2023-10-05 15:15:00,62.5,62.53,62.47,62.53,53207.0,58.1769,58.2048,58.149,58.2048,53207.0
2023-10-05 15:20:00,62.53,62.56,62.52,62.55,47160.0,58.2048,58.2328,58.1955,58.2235,47160.0
2023-10-05 15:25:00,62.56,62.61,62.55,62.6,40317.0,58.2328,58.2793,58.2235,58.27,40317.0
2023-10-05 15:30:00,62.6,62.62,62.58,62.61,79073.0,58.27,58.2886,58.2514,58.2793,79073.0
2023-10-05 15:35:00,62.6,62.62,62.58,62.59,42249.0,58.27,58.2886,58.2514,58.2607,42249.0
2023-10-05 15:40:00,62.58,62.6,62.54,62.58,86360.0,58.2514,58.27,58.2141,58.2514,86360.0
2023-10-05 15:45:00,62.58,62.62,62.53,62.59,71637.0,58.2514,58.2886,58.2048,58.2607,71637.0
2023-10-05 15:50:00,62.59,62.62,62.57,62.6,164980.0,58.2607,58.2886,58.2421,58.27,164980.0
2023-10-05 15:55:00,62.6,62.66,62.58,62.66,324829.0,58.27,58.3258,58.2514,58.3258,324829.0
2023-10-06 09:30:00,63.59,63.82,63.5,63.78,168424.0,59.1915,59.4056,59.1077,59.3684,168424.0
2023-10-06 09:35:00,63.81,63.87,63.59,63.6,77124.0,59.3963,59.4522,59.1915,59.2008,77124.0
2023-10-06 09:40:00,63.61,63.77,63.56,63.71,91989.0,59.2101,59.3591,59.1636,59.3032,91989.0
2023-10-06 09:45:00,63.71,63.74,63.4,63.45,125634.0,59.3032,59.3311,59.0147,59.0612,125634.0
2023-10-06 09:50:00,63.44,63.57,63.42,63.51,97589.0,59.0519,59.1729,59.0333,59.1171,97589.0
2023-10-06 09:55:00,63.55,63.58,63.38,63.55,85415.0,59.1543,59.1822,58.996,59.1543,85415.0
2023-10-06 10:00:00,63.54,63.6,63.39,63.44,176165.0,59.145,59.2008,59.0054,59.0519,176165.0
2023-10-06 10:05:00,63.47,63.54,63.34,63.35,101822.0,59.0798,59.145,58.9588,58.9681,101822.0
2023-10-06 10:10:00,63.35,63.37,63.19,63.26,95961.0,58.9681,58.9867,58.8192,58.8843,95961.0
2023-10-06 10:15:00,63.25,63.31,63.12,63.17,125114.0,58.875,58.9309,58.754,58.8006,125114.0
2023-10-06 10:20:00,63.17,63.35,63.06,63.33,87692.0,58.8006,58.9681,58.6982,58.9495,87692.0
2023-10-06 10:25:00,63.35,63.46,63.3,63.43,73750.0,58.9681,59.0705,58.9216,59.0426,73750.0
2023-10-06 10:30:00,63.46,63.57,63.45,63.52,40133.0,59.0705,59.1729,59.0612,59.1264,40133.0
2023-10-06 10:35:00,63.5,63.58,63.38,63.57,54188.0,59.1077,59.1822,58.996,59.1729,54188.0
2023-10-06 10:40:00,63.58,63.66,63.45,63.51,40353.0,59.1822,59.2567,59.0612,59.1171,40353.0
2023-10-06 10:45:00,63.47,63.55,63.45,63.5,48532.0,59.0798,59.1543,59.0612,59.1077,48532.0
2023-10-06 10:50:00,63.52,63.57,63.42,63.42,39501.0,59.1264,59.1729,59.0333,59.0333,39501.0
2023-10-06 10:55:00,63.42,63.57,63.42,63.54,33424.0,59.0333,59.1729,59.0333,59.145,33424.0
2023-10-06 11:00:00,63.55,63.65,63.52,63.65,52670.0,59.1543,59.2474,59.1264,59.2474,52670.0
2023-10-06 11:05:00,63.64,63.74,63.64,63.73,34682.0,59.2381,59.3311,59.2381,59.3218,34682.0
2023-10-06 11:10:00,63.73,63.89,63.73,63.88,74589.0,59.3218,59.4708,59.3218,59.4615,74589.0
2023-10-06 11:15:00,63.87,64.0,63.85,63.91,115592.0,59.4522,59.5732,59.4335,59.4894,115592.0
2023-10-06 11:20:00,63.91,64.04,63.9,64.02,51843.0,59.4894,59.6104,59.4801,59.5918,51843.0
2023-10-06 11:25:00,64.04,64.2,64.03,64.17,73557.0,59.6104,59.7593,59.6011,59.7314,73557.0
2023-10-06 11:30:00,64.18,64.18,64.09,64.11,46217.0,59.7407,59.7407,59.6569,59.6756,46217.0
2023-10-06 11:35:00,64.1,64.19,64.05,64.18,40020.0,59.6662,59.75,59.6197,59.7407,40020.0
2023-10-06 11:40:00,64.19,64.33,64.18,64.3,42450.0,59.75,59.8803,59.7407,59.8524,42450.0
2023-10-06 11:45:00,64.31,64.34,64.24,64.33,25843.0,59.8617,59.8896,59.7966,59.8803,25843.0
2023-10-06 11:50:00,64.34,64.47,64.32,64.45,43126.0,59.8896,60.0107,59.871,59.992,43126.0
2023-10-06 11:55:00,64.45,64.52,64.44,64.49,49937.0,59.992,60.0572,59.9827,60.0293,49937.0
2023-10-06 12:00:00,64.49,64.6,64.46,64.48,93416.0,60.0293,60.1317,60.0013,60.02,93416.0
2023-10-06 12:05:00,64.49,64.51,64.39,64.42,49503.0,60.0293,60.0479,59.9362,59.9641,49503.0
2023-10-06 12:10:00,64.41,64.42,64.32,64.33,25883.0,59.9548,59.9641,59.871,59.8803,25883.0
2023-10-06 12:15:00,64.33,64.44,64.33,64.4,18969.0,59.8803,59.9827,59.8803,59.9455,18969.0
2023-10-06 12:20:00,64.41,64.42,64.31,64.34,24491.0,59.9548,59.9641,59.8617,59.8896,24491.0
2023-10-06 12:25:00,64.33,64.42,64.31,64.42,17720.0,59.8803,59.9641,59.8617,59.9641,17720.0
2023-10-06 12:30:00,64.42,64.43,64.33,64.34,20332.0,59.9641,59.9734,59.8803,59.8896,20332.0
2023-10-06 12:35:00,64.33,64.36,64.3,64.34,20751.0,59.8803,59.9083,59.8524,59.8896,20751.0
2023-10-06 12:40:00,64.36,64.48,64.36,64.47,24885.0,59.9083,60.02,59.9083,60.0107,24885.0
2023-10-06 12:45:00,64.48,64.5,64.44,64.46,23931.0,60.02,60.0386,59.9827,60.0013,23931.0
2023-10-06 12:50:00,64.47,64.49,64.42,64.44,29101.0,60.0107,60.0293,59.9641,59.9827,29101.0
2023-10-06 12:55:00,64.44,64.44,64.32,64.37,26164.0,59.9827,59.9827,59.871,59.9176,26164.0
2023-10-06 13:00:00,64.38,64.42,64.37,64.39,19312.0,59.9269,59.9641,59.9176,59.9362,19312.0
2023-10-06 13:05:00,64.39,64.44,64.35,64.36,38474.0,59.9362,59.9827,59.899,59.9083,38474.0
2023-10-06 13:10:00,64.36,64.4,64.31,64.39,26036.0,59.9083,59.9455,59.8617,59.9362,26036.0
2023-10-06 13:15:00,64.39,64.45,64.35,64.44,20877.0,59.9362,59.992,59.899,59.9827,20877.0
2023-10-06 13:20:00,64.44,64.56,64.42,64.52,45926.0,59.9827,60.0944,59.9641,60.0572,45926.0
2023-10-06 13:25:00,64.51,64.58,64.5,64.53,32925.0,60.0479,60.113,60.0386,60.0665,32925.0
2023-10-06 13:30:00,64.53,64.54,64.49,64.5,18887.0,60.0665,60.0758,60.0293,60.0386,18887.0
2023-10-06 13:35:00,64.51,64.51,64.42,64.44,20849.0,60.0479,60.0479,59.9641,59.9827,20849.0
2023-10-06 13:40:00,64.45,64.46,64.43,64.44,16548.0,59.992,60.0013,59.9734,59.9827,16548.0
2023-10-06 13:45:00,64.44,64.49,64.42,64.48,27055.0,59.9827,60.0293,59.9641,60.02,27055.0
2023-10-06 13:50:00,64.49,64.51,64.44,64.47,27721.0,60.0293,60.0479,59.9827,60.0107,27721.0
2023-10-06 13:55:00,64.46,64.54,64.46,64.52,13665.0,60.0013,60.0758,60.0013,60.0572,13665.0
2023-10-06 14:00:00,64.53,64.57,64.49,64.56,25082.0,60.0665,60.1037,60.0293,60.0944,25082.0
2023-10-06 14:05:00,64.56,64.58,64.53,64.57,20145.0,60.0944,60.113,60.0665,60.1037,20145.0
2023-10-06 14:10:00,64.57,64.6,64.56,64.59,30111.0,60.1037,60.1317,60.0944,60.1224,30111.0
2023-10-06 14:15:00,64.59,64.61,64.52,64.54,26719.0,60.1224,60.141,60.0572,60.0758,26719.0
2023-10-06 14:20:00,64.53,64.58,64.52,64.56,18307.0,60.0665,60.113,60.0572,60.0944,18307.0
2023-10-06 14:25:00,64.55,64.62,64.55,64.61,18020.0,60.0851,60.1503,60.0851,60.141,18020.0
2023-10-06 14:30:00,64.61,64.67,64.59,64.65,41555.0,60.141,60.1968,60.1224,60.1782,41555.0
2023-10-06 14:35:00,64.64,64.67,64.61,64.62,40773.0,60.1689,60.1968,60.141,60.1503,40773.0
2023-10-06 14:40:00,64.63,64.64,64.59,64.61,31578.0,60.1596,60.1689,60.1224,60.141,31578.0
2023-10-06 14:45:00,64.61,64.62,64.55,64.56,30096.0,60.141,60.1503,60.0851,60.0944,30096.0
2023-10-06 14:50:00,64.56,64.57,64.5,64.51,32163.0,60.0944,60.1037,60.0386,60.0479,32163.0
2023-10-06 14:55:00,64.5,64.51,64.46,64.48,34679.0,60.0386,60.0479,60.0013,60.02,34679.0
2023-10-06 15:00:00,64.48,64.48,64.41,64.42,43558.0,60.02,60.02,59.9548,59.9641,43558.0
2023-10-06 15:05:00,64.42,64.48,64.4,64.45,59591.0,59.9641,60.02,59.9455,59.992,59591.0
2023-10-06 15:10:00,64.45,64.46,64.41,64.45,37252.0,59.992,60.0013,59.9548,59.992,37252.0
2023-10-06 15:15:00,64.45,64.45,64.41,64.44,52266.0,59.992,59.992,59.9548,59.9827,52266.0
2023-10-06 15:20:00,64.44,64.54,64.43,64.53,76030.0,59.9827,60.0758,59.9734,60.0665,76030.0
2023-10-06 15:25:00,64.53,64.57,64.51,64.56,71772.0,60.0665,60.1037,60.0479,60.0944,71772.0
2023-10-06 15:30:00,64.56,64.58,64.5,64.53,84321.0,60.0944,60.113,60.0386,60.0665,84321.0
2023-10-06 15:35:00,64.52,64.56,64.51,64.56,132849.0,60.0572,60.0944,60.0479,60.0944,132849.0
2023-10-06 15:40:00,64.56,64.58,64.55,64.58,165234.0,60.0944,60.113,60.0851,60.113,165234.0
2023-10-06 15:45:00,64.58,64.65,64.56,64.64,256348.0,60.113,60.1782,60.0944,60.1689,256348.0
2023-10-06 15:50:00,64.64,64.67,64.52,64.54,413561.0,60.1689,60.1968,60.0572,60.0758,413561.0
2023-10-06 15:55:00,64.55,64.57,64.45,64.55,635074.0,60.0851,60.1037,59.992,60.0851,635074.0
2023-10-09 09:30:00,65.48,65.71,65.33,65.69,305355.0,60.9508,61.1649,60.8112,61.1463,305355.0
2023-10-09 09:35:00,65.67,65.84,65.65,65.8,150440.0,61.1276,61.2859,61.109,61.2487,150440.0
2023-10-09 09:40:00,65.8,65.91,65.71,65.85,179159.0,61.2487,61.351,61.1649,61.2952,179159.0
2023-10-09 09:45:00,65.86,65.91,65.7,65.71,252210.0,61.3045,61.351,61.1556,61.1649,252210.0
2023-10-09 09:50:00,65.69,65.84,65.64,65.82,148310.0,61.1463,61.2859,61.0997,61.2673,148310.0
2023-10-09 09:55:00,65.82,65.97,65.82,65.93,283167.0,61.2673,61.4069,61.2673,61.3697,283167.0
2023-10-09 10:00:00,65.93,65.99,65.86,65.89,161950.0,61.3697,61.4255,61.3045,61.3324,161950.0
2023-10-09 10:05:00,65.88,65.89,65.74,65.82,60782.0,61.3231,61.3324,61.1928,61.2673,60782.0
2023-10-09 10:10:00,65.82,65.96,65.81,65.92,180884.0,61.2673,61.3976,61.258,61.3604,180884.0
2023-10-09 10:15:00,65.92,66.04,65.87,65.92,557385.0,61.3604,61.4721,61.3138,61.3604,557385.0
2023-10-09 10:20:00,65.92,65.99,65.81,65.89,230294.0,61.3604,61.4255,61.258,61.3324,230294.0
2023-10-09 10:25:00,65.89,65.92,65.8,65.81,62311.0,61.3324,61.3604,61.2487,61.258,62311.0
2023-10-09 10:30:00,65.81,65.9,65.78,65.81,59040.0,61.258,61.3417,61.23,61.258,59040.0
2023-10-09 10:35:00,65.79,65.85,65.78,65.82,95283.0,61.2393,61.2952,61.23,61.2673,95283.0
2023-10-09 10:40:00,65.81,65.84,65.73,65.83,103697.0,61.258,61.2859,61.1835,61.2766,103697.0
2023-10-09 10:45:00,65.82,65.83,65.67,65.67,90040.0,61.2673,61.2766,61.1276,61.1276,90040.0
2023-10-09 10:50:00,65.67,65.67,65.55,65.55,50581.0,61.1276,61.1276,61.016,61.016,50581.0
2023-10-09 10:55:00,65.54,65.61,65.54,65.58,46038.0,61.0066,61.0718,61.0066,61.0439,46038.0
2023-10-09 11:00:00,65.58,65.64,65.52,65.63,81263.0,61.0439,61.0997,60.988,61.0904,81263.0
2023-10-09 11:05:00,65.64,65.8,65.63,65.75,148724.0,61.0997,61.2487,61.0904,61.2021,148724.0
2023-10-09 11:10:00,65.76,65.83,65.73,65.8,63834.0,61.2114,61.2766,61.1835,61.2487,63834.0
2023-10-09 11:15:00,65.8,65.82,65.77,65.8,48424.0,61.2487,61.2673,61.2207,61.2487,48424.0
2023-10-09 11:20:00,65.8,65.82,65.75,65.78,30780.0,61.2487,61.2673,61.2021,61.23,30780.0
2023-10-09 11:25:00,65.77,65.79,65.71,65.72,53935.0,61.2207,61.2393,61.1649,61.1742,53935.0
2023-10-09 11:30:00,65.72,65.74,65.65,65.66,80587.0,61.1742,61.1928,61.109,61.1183,80587.0
2023-10-09 11:35:00,65.65,65.66,65.59,65.64,59478.0,61.109,61.1183,61.0532,61.0997,59478.0
2023-10-09 11:40:00,65.62,65.66,65.59,65.65,23503.0,61.0811,61.1183,61.0532,61.109,23503.0
2023-10-09 11:45:00,65.63,65.65,65.57,65.59,48863.0,61.0904,61.109,61.0346,61.0532,48863.0
2023-10-09 11:50:00,65.59,65.63,65.57,65.63,36237.0,61.0532,61.0904,61.0346,61.0904,36237.0
2023-10-09 11:55:00,65.63,65.7,65.59,65.69,38899.0,61.0904,61.1556,61.0532,61.1463,38899.0
2023-10-09 12:00:00,65.69,65.7,65.59,65.61,32113.0,61.1463,61.1556,61.0532,61.0718,32113.0
2023-10-09 12:05:00,65.61,65.69,65.6,65.62,32440.0,61.0718,61.1463,61.0625,61.0811,32440.0
2023-10-09 12:10:00,65.63,65.63,65.5,65.52,32065.0,61.0904,61.0904,60.9694,60.988,32065.0
2023-10-09 12:15:00,65.51,65.51,65.46,65.49,24810.0,60.9787,60.9787,60.9322,60.9601,24810.0
2023-10-09 12:20:00,65.49,65.54,65.48,65.5,19824.0,60.9601,61.0066,60.9508,60.9694,19824.0
2023-10-09 12:25:00,65.5,65.51,65.43,65.44,33238.0,60.9694,60.9787,60.9043,60.9136,33238.0
2023-10-09 12:30:00,65.44,65.46,65.41,65.45,25028.0,60.9136,60.9322,60.8856,60.9229,25028.0
2023-10-09 12:35:00,65.45,65.47,65.43,65.44,30560.0,60.9229,60.9415,60.9043,60.9136,30560.0
2023-10-09 12:40:00,65.44,65.47,65.42,65.44,26170.0,60.9136,60.9415,60.8949,60.9136,26170.0
2023-10-09 12:45:00,65.43,65.5,65.42,65.49,35649.0,60.9043,60.9694,60.8949,60.9601,35649.0
2023-10-09 12:50:00,65.48,65.55,65.46,65.53,37400.0,60.9508,61.016,60.9322,60.9973,37400.0
2023-10-09 12:55:00,65.53,65.56,65.5,65.53,23331.0,60.9973,61.0253,60.9694,60.9973,23331.0
2023-10-09 13:00:00,65.53,65.57,65.45,65.56,62953.0,60.9973,61.0346,60.9229,61.0253,62953.0
2023-10-09 13:05:00,65.56,65.6,65.53,65.59,46401.0,61.0253,61.0625,60.9973,61.0532,46401.0
2023-10-09 13:10:00,65.61,65.61,65.54,65.54,45667.0,61.0718,61.0718,61.0066,61.0066,45667.0
2023-10-09 13:15:00,65.55,65.62,65.54,65.59,13171.0,61.016,61.0811,61.0066,61.0532,13171.0
2023-10-09 13:20:00,65.59,65.61,65.57,65.59,18116.0,61.0532,61.0718,61.0346,61.0532,18116.0
2023-10-09 13:25:00,65.59,65.62,65.58,65.59,14603.0,61.0532,61.0811,61.0439,61.0532,14603.0
2023-10-09 13:30:00,65.6,65.67,65.6,65.65,28025.0,61.0625,61.1276,61.0625,61.109,28025.0
2023-10-09 13:35:00,65.64,65.74,65.63,65.73,27610.0,61.0997,61.1928,61.0904,61.1835,27610.0
2023-10-09 13:40:00,65.73,65.82,65.73,65.8,34181.0,61.1835,61.2673,61.1835,61.2487,34181.0
2023-10-09 13:45:00,65.8,65.86,65.8,65.84,36996.0,61.2487,61.3045,61.2487,61.2859,36996.0
2023-10-09 13:50:00,65.84,65.87,65.83,65.84,17778.0,61.2859,61.3138,61.2766,61.2859,17778.0
2023-10-09 13:55:00,65.84,65.88,65.77,65.82,52702.0,61.2859,61.3231,61.2207,61.2673,52702.0
2023-10-09 14:00:00,65.82,65.84,65.79,65.82,36094.0,61.2673,61.2859,61.2393,61.2673,36094.0
2023-10-09 14:05:00,65.81,65.93,65.8,65.9,40832.0,61.258,61.3697,61.2487,61.3417,40832.0
2023-10-09 14:10:00,65.9,65.93,65.89,65.92,30834.0,61.3417,61.3697,61.3324,61.3604,30834.0
2023-10-09 14:15:00,65.92,65.96,65.9,65.91,63325.0,61.3604,61.3976,61.3417,61.351,63325.0
2023-10-09 14:20:00,65.92,66.0,65.89,66.0,74964.0,61.3604,61.4348,61.3324,61.4348,74964.0
2023-10-09 14:25:00,66.0,66.04,65.97,66.03,73043.0,61.4348,61.4721,61.4069,61.4627,73043.0
2023-10-09 14:30:00,66.04,66.04,65.97,65.98,14125.0,61.4721,61.4721,61.4069,61.4162,14125.0
2023-10-09 14:35:00,65.97,66.0,65.92,66.0,50992.0,61.4069,61.4348,61.3604,61.4348,50992.0
2023-10-09 14:40:00,66.0,66.09,66.0,66.05,43253.0,61.4348,61.5186,61.4348,61.4814,43253.0
2023-10-09 14:45:00,66.05,66.05,66.01,66.02,48782.0,61.4814,61.4814,61.4441,61.4534,48782.0
2023-10-09 14:50:00,66.03,66.04,65.99,66.03,35053.0,61.4627,61.4721,61.4255,61.4627,35053.0
2023-10-09 14:55:00,66.03,66.09,66.03,66.09,78104.0,61.4627,61.5186,61.4627,61.5186,78104.0
2023-10-09 15:00:00,66.09,66.09,66.01,66.05,48189.0,61.5186,61.5186,61.4441,61.4814,48189.0
2023-10-09 15:05:00,66.04,66.07,66.03,66.06,30445.0,61.4721,61.5,61.4627,61.4907,30445.0
2023-10-09 15:10:00,66.06,66.1,66.06,66.06,41852.0,61.4907,61.5279,61.4907,61.4907,41852.0
2023-10-09 15:15:00,66.05,66.09,66.04,66.06,50655.0,61.4814,61.5186,61.4721,61.4907,50655.0
2023-10-09 15:20:00,66.05,66.11,66.04,66.11,44610.0,61.4814,61.5372,61.4721,61.5372,44610.0
2023-10-09 15:25:00,66.11,66.12,66.07,66.1,56467.0,61.5372,61.5465,61.5,61.5279,56467.0
2023-10-09 15:30:00,66.09,66.09,65.98,66.0,65097.0,61.5186,61.5186,61.4162,61.4348,65097.0
2023-10-09 15:35:00,66.0,66.02,65.96,65.96,63869.0,61.4348,61.4534,61.3976,61.3976,63869.0
2023-10-09 15:40:00,65.97,65.98,65.95,65.96,56152.0,61.4069,61.4162,61.3883,61.3976,56152.0
2023-10-09 15:45:00,65.96,66.04,65.95,66.03,110475.0,61.3976,61.4721,61.3883,61.4627,110475.0
2023-10-09 15:50:00,66.03,66.08,66.02,66.06,168927.0,61.4627,61.5093,61.4534,61.4907,168927.0
2023-10-09 15:55:00,66.06,66.13,66.05,66.13,354228.0,61.4907,61.5558,61.4814,61.5558,354228.0
2023-10-10 09:30:00,66.03,66.13,65.94,66.06,193943.0,61.4627,61.5558,61.379,61.4907,193943.0
2023-10-10 09:35:00,66.05,66.07,65.91,65.99,109182.0,61.4814,61.5,61.351,61.4255,109182.0
2023-10-10 09:40:00,65.99,66.04,65.87,65.88,128640.0,61.4255,61.4721,61.3138,61.3231,128640.0
2023-10-10 09:45:00,65.88,66.07,65.84,65.98,112762.0,61.3231,61.5,61.2859,61.4162,112762.0
2023-10-10 09:50:00,66.0,66.04,65.94,65.97,73249.0,61.4348,61.4721,61.379,61.4069,73249.0
2023-10-10 09:55:00,65.97,65.98,65.85,65.89,62698.0,61.4069,61.4162,61.2952,61.3324,62698.0
2023-10-10 10:00:00,65.91,66.03,65.9,65.91,120889.0,61.351,61.4627,61.3417,61.351,120889.0
2023-10-10 10:05:00,65.92,66.08,65.91,66.04,90388.0,61.3604,61.5093,61.351,61.4721,90388.0
2023-10-10 10:10:00,66.05,66.2,66.05,66.16,102940.0,61.4814,61.621,61.4814,61.5838,102940.0
2023-10-10 10:15:00,66.15,66.16,66.07,66.14,103665.0,61.5744,61.5838,61.5,61.5651,103665.0
2023-10-10 10:20:00,66.14,66.14,66.07,66.09,113898.0,61.5651,61.5651,61.5,61.5186,113898.0
2023-10-10 10:25:00,66.09,66.12,65.98,65.98,140215.0,61.5186,61.5465,61.4162,61.4162,140215.0
2023-10-10 10:30:00,66.0,66.01,65.92,65.92,91170.0,61.4348,61.4441,61.3604,61.3604,91170.0
2023-10-10 10:35:00,65.93,66.0,65.91,65.97,118782.0,61.3697,61.4348,61.351,61.4069,118782.0
2023-10-10 10:40:00,65.97,66.06,65.94,66.05,142586.0,61.4069,61.4907,61.379,61.4814,142586.0
2023-10-10 10:45:00,66.05,66.07,66.0,66.05,58862.0,61.4814,61.5,61.4348,61.4814,58862.0
2023-10-10 10:50:00,66.05,66.2,66.03,66.18,70099.0,61.4814,61.621,61.4627,61.6024,70099.0
2023-10-10 10:55:00,66.17,66.24,66.13,66.23,53903.0,61.5931,61.6582,61.5558,61.6489,53903.0
2023-10-10 11:00:00,66.23,66.29,66.19,66.29,43026.0,61.6489,61.7048,61.6117,61.7048,43026.0
2023-10-10 11:05:00,66.29,66.35,66.28,66.31,51422.0,61.7048,61.7606,61.6955,61.7234,51422.0
2023-10-10 11:10:00,66.31,66.34,66.28,66.31,36918.0,61.7234,61.7513,61.6955,61.7234,36918.0
2023-10-10 11:15:00,66.31,66.35,66.3,66.34,27228.0,61.7234,61.7606,61.7141,61.7513,27228.0
2023-10-10 11:20:00,66.34,66.35,66.27,66.3,71464.0,61.7513,61.7606,61.6861,61.7141,71464.0
2023-10-10 11:25:00,66.3,66.3,66.22,66.25,76739.0,61.7141,61.7141,61.6396,61.6675,76739.0
2023-10-10 11:30:00,66.25,66.35,66.23,66.31,58997.0,61.6675,61.7606,61.6489,61.7234,58997.0
2023-10-10 11:35:00,66.3,66.36,66.28,66.33,35780.0,61.7141,61.7699,61.6955,61.742,35780.0
2023-10-10 11:40:00,66.34,66.38,66.33,66.36,30108.0,61.7513,61.7885,61.742,61.7699,30108.0
2023-10-10 11:45:00,66.35,66.36,66.28,66.31,24204.0,61.7606,61.7699,61.6955,61.7234,24204.0
2023-10-10 11:50:00,66.32,66.37,66.31,66.37,25429.0,61.7327,61.7792,61.7234,61.7792,25429.0
2023-10-10 11:55:00,66.37,66.42,66.36,66.42,31085.0,61.7792,61.8258,61.7699,61.8258,31085.0
2023-10-10 12:00:00,66.42,66.46,66.4,66.42,30852.0,61.8258,61.863,61.8072,61.8258,30852.0
2023-10-10 12:05:00,66.42,66.43,66.39,66.42,24689.0,61.8258,61.8351,61.7978,61.8258,24689.0
2023-10-10 12:10:00,66.42,66.46,66.41,66.44,17267.0,61.8258,61.863,61.8165,61.8444,17267.0
2023-10-10 12:15:00,66.45,66.46,66.42,66.43,19539.0,61.8537,61.863,61.8258,61.8351,19539.0
2023-10-10 12:20:00,66.43,66.47,66.42,66.46,29932.0,61.8351,61.8723,61.8258,61.863,29932.0
2023-10-10 12:25:00,66.46,66.47,66.44,66.46,26023.0,61.863,61.8723,61.8444,61.863,26023.0
2023-10-10 12:30:00,66.47,66.48,66.44,66.45,22469.0,61.8723,61.8816,61.8444,61.8537,22469.0
2023-10-10 12:35:00,66.45,66.46,66.34,66.37,30315.0,61.8537,61.863,61.7513,61.7792,30315.0
2023-10-10 12:40:00,66.38,66.39,66.31,66.34,32211.0,61.7885,61.7978,61.7234,61.7513,32211.0
2023-10-10 12:45:00,66.33,66.37,66.32,66.34,22880.0,61.742,61.7792,61.7327,61.7513,22880.0
2023-10-10 12:50:00,66.34,66.39,66.33,66.37,23581.0,61.7513,61.7978,61.742,61.7792,23581.0
2023-10-10 12:55:00,66.37,66.4,66.34,66.4,27749.0,61.7792,61.8072,61.7513,61.8072,27749.0
2023-10-10 13:00:00,66.4,66.43,66.28,66.28,44751.0,61.8072,61.8351,61.6955,61.6955,44751.0
2023-10-10 13:05:00,66.28,66.33,66.24,66.31,58671.0,61.6955,61.742,61.6582,61.7234,58671.0
2023-10-10 13:10:00,66.32,66.35,66.25,66.26,25326.0,61.7327,61.7606,61.6675,61.6768,25326.0
2023-10-10 13:15:00,66.25,66.35,66.23,66.34,36446.0,61.6675,61.7606,61.6489,61.7513,36446.0
2023-10-10 13:20:00,66.35,66.4,66.33,66.34,38193.0,61.7606,61.8072,61.742,61.7513,38193.0
2023-10-10 13:25:00,66.36,66.36,66.32,66.35,9080.0,61.7699,61.7699,61.7327,61.7606,9080.0
2023-10-10 13:30:00,66.34,66.36,66.27,66.3,23502.0,61.7513,61.7699,61.6861,61.7141,23502.0
2023-10-10 13:35:00,66.3,66.34,66.3,66.34,15026.0,61.7141,61.7513,61.7141,61.7513,15026.0
2023-10-10 13:40:00,66.33,66.35,66.31,66.32,9272.0,61.742,61.7606,61.7234,61.7327,9272.0
2023-10-10 13:45:00,66.32,66.35,66.3,66.34,27118.0,61.7327,61.7606,61.7141,61.7513,27118.0
2023-10-10 13:50:00,66.34,66.34,66.28,66.31,39577.0,61.7513,61.7513,61.6955,61.7234,39577.0
2023-10-10 13:55:00,66.33,66.36,66.27,66.36,34633.0,61.742,61.7699,61.6861,61.7699,34633.0
2023-10-10 14:00:00,66.36,66.39,66.34,66.38,34412.0,61.7699,61.7978,61.7513,61.7885,34412.0
2023-10-10 14:05:00,66.37,66.4,66.36,66.39,24924.0,61.7792,61.8072,61.7699,61.7978,24924.0
2023-10-10 14:10:00,66.39,66.42,66.37,66.41,29716.0,61.7978,61.8258,61.7792,61.8165,29716.0
2023-10-10 14:15:00,66.41,66.45,66.39,66.45,22140.0,61.8165,61.8537,61.7978,61.8537,22140.0
2023-10-10 14:20:00,66.45,66.47,66.43,66.44,27814.0,61.8537,61.8723,61.8351,61.8444,27814.0
2023-10-10 14:25:00,66.44,66.47,66.41,66.42,35619.0,61.8444,61.8723,61.8165,61.8258,35619.0
2023-10-10 14:30:00,66.42,66.44,66.39,66.42,20805.0,61.8258,61.8444,61.7978,61.8258,20805.0
2023-10-10 14:35:00,66.42,66.44,66.39,66.43,27944.0,61.8258,61.8444,61.7978,61.8351,27944.0
2023-10-10 14:40:00,66.42,66.5,66.42,66.5,24049.0,61.8258,61.9002,61.8258,61.9002,24049.0
2023-10-10 14:45:00,66.49,66.57,66.49,66.53,62734.0,61.8909,61.9654,61.8909,61.9282,62734.0
2023-10-10 14:50:00,66.53,66.54,66.42,66.42,29638.0,61.9282,61.9375,61.8258,61.8258,29638.0
2023-10-10 14:55:00,66.42,66.43,66.39,66.4,50605.0,61.8258,61.8351,61.7978,61.8072,50605.0
2023-10-10 15:00:00,66.39,66.42,66.37,66.38,44915.0,61.7978,61.8258,61.7792,61.7885,44915.0
2023-10-10 15:05:00,66.38,66.41,66.36,66.41,35287.0,61.7885,61.8165,61.7699,61.8165,35287.0
2023-10-10 15:10:00,66.4,66.42,66.4,66.41,58526.0,61.8072,61.8258,61.8072,61.8165,58526.0
2023-10-10 15:15:00,66.41,66.42,66.38,66.39,43798.0,61.8165,61.8258,61.7885,61.7978,43798.0
2023-10-10 15:20:00,66.38,66.38,66.31,66.32,26617.0,61.7885,61.7885,61.7234,61.7327,26617.0
2023-10-10 15:25:00,66.32,66.35,66.31,66.34,20664.0,61.7327,61.7606,61.7234,61.7513,20664.0
2023-10-10 15:30:00,66.34,66.4,66.34,66.4,26613.0,61.7513,61.8072,61.7513,61.8072,26613.0
2023-10-10 15:35:00,66.4,66.4,66.36,66.38,45913.0,61.8072,61.8072,61.7699,61.7885,45913.0
2023-10-10 15:40:00,66.39,66.41,66.37,66.4,44949.0,61.7978,61.8165,61.7792,61.8072,44949.0
2023-10-10 15:45:00,66.39,66.48,66.39,66.45,76971.0,61.7978,61.8816,61.7978,61.8537,76971.0
2023-10-10 15:50:00,66.45,66.47,66.4,66.42,103202.0,61.8537,61.8723,61.8072,61.8258,103202.0
2023-10-10 15:55:00,66.42,66.48,66.41,66.48,315145.0,61.8258,61.8816,61.8165,61.8816,315145.0
2023-10-11 09:30:00,66.48,66.66,66.25,66.35,177745.0,61.8816,62.0492,61.6675,61.7606,177745.0
2023-10-11 09:35:00,66.36,66.42,66.21,66.41,156700.0,61.7699,61.8258,61.6303,61.8165,156700.0
2023-10-11 09:40:00,66.41,66.63,66.35,66.6,116493.0,61.8165,62.0212,61.7606,61.9933,116493.0
2023-10-11 09:45:00,66.6,66.64,66.52,66.55,79346.0,61.9933,62.0306,61.9189,61.9468,79346.0
2023-10-11 09:50:00,66.55,66.57,66.28,66.34,103703.0,61.9468,61.9654,61.6955,61.7513,103703.0
2023-10-11 09:55:00,66.34,66.5,66.28,66.43,76580.0,61.7513,61.9002,61.6955,61.8351,76580.0
2023-10-11 10:00:00,66.44,66.57,66.42,66.48,137266.0,61.8444,61.9654,61.8258,61.8816,137266.0
2023-10-11 10:05:00,66.47,66.51,66.36,66.42,104199.0,61.8723,61.9095,61.7699,61.8258,104199.0
2023-10-11 10:10:00,66.42,66.43,66.33,66.38,92567.0,61.8258,61.8351,61.742,61.7885,92567.0
2023-10-11 10:15:00,66.38,66.42,66.29,66.31,231417.0,61.7885,61.8258,61.7048,61.7234,231417.0
2023-10-11 10:20:00,66.31,66.33,66.23,66.26,123821.0,61.7234,61.742,61.6489,61.6768,123821.0
2023-10-11 10:25:00,66.26,66.3,66.19,66.27,68610.0,61.6768,61.7141,61.6117,61.6861,68610.0
2023-10-11 10:30:00,66.28,66.33,66.11,66.12,85774.0,61.6955,61.742,61.5372,61.5465,85774.0
2023-10-11 10:35:00,66.11,66.12,65.93,65.99,109177.0,61.5372,61.5465,61.3697,61.4255,109177.0
2023-10-11 10:40:00,65.99,66.1,65.98,66.07,113095.0,61.4255,61.5279,61.4162,61.5,113095.0
2023-10-11 10:45:00,66.08,66.09,66.0,66.02,74243.0,61.5093,61.5186,61.4348,61.4534,74243.0
2023-10-11 10:50:00,66.02,66.07,66.01,66.06,61304.0,61.4534,61.5,61.4441,61.4907,61304.0
2023-10-11 10:55:00,66.06,66.12,66.03,66.11,84034.0,61.4907,61.5465,61.4627,61.5372,84034.0
2023-10-11 11:00:00,66.11,66.14,65.98,66.02,193954.0,61.5372,61.5651,61.4162,61.4534,193954.0
2023-10-11 11:05:00,66.02,66.09,66.01,66.05,56791.0,61.4534,61.5186,61.4441,61.4814,56791.0
2023-10-11 11:10:00,66.05,66.06,65.85,65.87,98742.0,61.4814,61.4907,61.2952,61.3138,98742.0
2023-10-11 11:15:00,65.86,65.93,65.81,65.91,80645.0,61.3045,61.3697,61.258,61.351,80645.0
2023-10-11 11:20:00,65.91,65.97,65.87,65.95,87912.0,61.351,61.4069,61.3138,61.3883,87912.0
2023-10-11 11:25:00,65.95,66.05,65.94,66.04,82428.0,61.3883,61.4814,61.379,61.4721,82428.0
2023-10-11 11:30:00,66.04,66.08,65.99,66.05,57218.0,61.4721,61.5093,61.4255,61.4814,57218.0
2023-10-11 11:35:00,66.04,66.05,65.93,65.96,137456.0,61.4721,61.4814,61.3697,61.3976,137456.0
2023-10-11 11:40:00,65.97,66.1,65.96,66.04,41346.0,61.4069,61.5279,61.3976,61.4721,41346.0
2023-10-11 11:45:00,66.05,66.06,66.01,66.03,32389.0,61.4814,61.4907,61.4441,61.4627,32389.0
2023-10-11 11:50:00,66.03,66.04,65.99,66.01,47893.0,61.4627,61.4721,61.4255,61.4441,47893.0
2023-10-11 11:55:00,66.01,66.03,65.97,66.0,49943.0,61.4441,61.4627,61.4069,61.4348,49943.0
2023-10-11 12:00:00,66.0,66.07,65.98,66.07,21427.0,61.4348,61.5,61.4162,61.5,21427.0
2023-10-11 12:05:00,66.06,66.1,66.01,66.08,23510.0,61.4907,61.5279,61.4441,61.5093,23510.0
2023-10-11 12:10:00,66.08,66.13,66.06,66.11,38668.0,61.5093,61.5558,61.4907,61.5372,38668.0
2023-10-11 12:15:00,66.1,66.12,65.98,66.01,53934.0,61.5279,61.5465,61.4162,61.4441,53934.0
2023-10-11 12:20:00,66.01,66.02,65.96,65.98,32677.0,61.4441,61.4534,61.3976,61.4162,32677.0
2023-10-11 12:25:00,65.97,65.99,65.88,65.98,44462.0,61.4069,61.4255,61.3231,61.4162,44462.0
2023-10-11 12:30:00,65.99,66.02,65.98,65.98,39127.0,61.4255,61.4534,61.4162,61.4162,39127.0
2023-10-11 12:35:00,66.0,66.03,65.99,66.01,29823.0,61.4348,61.4627,61.4255,61.4441,29823.0
2023-10-11 12:40:00,66.01,66.05,65.98,66.0,50418.0,61.4441,61.4814,61.4162,61.4348,50418.0
2023-10-11 12:45:00,66.0,66.03,65.98,66.01,31108.0,61.4348,61.4627,61.4162,61.4441,31108.0
2023-10-11 12:50:00,66.01,66.04,65.96,65.99,32619.0,61.4441,61.4721,61.3976,61.4255,32619.0
2023-10-11 12:55:00,66.0,66.0,65.95,65.98,26289.0,61.4348,61.4348,61.3883,61.4162,26289.0
2023-10-11 13:00:00,65.98,66.02,65.97,65.98,26141.0,61.4162,61.4534,61.4069,61.4162,26141.0
2023-10-11 13:05:00,65.98,66.04,65.97,66.03,27565.0,61.4162,61.4721,61.4069,61.4627,27565.0
2023-10-11 13:10:00,66.03,66.04,66.01,66.02,32090.0,61.4627,61.4721,61.4441,61.4534,32090.0
2023-10-11 13:15:00,66.01,66.03,65.94,65.98,65770.0,61.4441,61.4627,61.379,61.4162,65770.0
2023-10-11 13:20:00,65.97,66.01,65.95,66.0,29113.0,61.4069,61.4441,61.3883,61.4348,29113.0
2023-10-11 13:25:00,66.01,66.05,66.0,66.03,25929.0,61.4441,61.4814,61.4348,61.4627,25929.0
2023-10-11 13:30:00,66.03,66.06,66.02,66.06,16991.0,61.4627,61.4907,61.4534,61.4907,16991.0
2023-10-11 13:35:00,66.05,66.07,66.03,66.06,19751.0,61.4814,61.5,61.4627,61.4907,19751.0
2023-10-11 13:40:00,66.06,66.09,66.05,66.09,23466.0,61.4907,61.5186,61.4814,61.5186,23466.0
2023-10-11 13:45:00,66.09,66.11,66.07,66.11,20602.0,61.5186,61.5372,61.5,61.5372,20602.0
2023-10-11 13:50:00,66.11,66.17,66.11,66.16,43630.0,61.5372,61.5931,61.5372,61.5838,43630.0
2023-10-11 13:55:00,66.16,66.18,66.15,66.16,22873.0,61.5838,61.6024,61.5744,61.5838,22873.0
2023-10-11 14:00:00,66.16,66.2,66.12,66.13,29358.0,61.5838,61.621,61.5465,61.5558,29358.0
2023-10-11 14:05:00,66.13,66.13,66.05,66.05,16862.0,61.5558,61.5558,61.4814,61.4814,16862.0
2023-10-11 14:10:00,66.05,66.1,66.04,66.08,26863.0,61.4814,61.5279,61.4721,61.5093,26863.0
2023-10-11 14:15:00,66.08,66.14,66.05,66.06,24783.0,61.5093,61.5651,61.4814,61.4907,24783.0
2023-10-11 14:20:00,66.07,66.11,66.06,66.11,50177.0,61.5,61.5372,61.4907,61.5372,50177.0
2023-10-11 14:25:00,66.11,66.14,66.1,66.11,35445.0,61.5372,61.5651,61.5279,61.5372,35445.0
2023-10-11 14:30:00,66.12,66.15,66.12,66.14,26558.0,61.5465,61.5744,61.5465,61.5651,26558.0
2023-10-11 14:35:00,66.14,66.17,66.1,66.11,37747.0,61.5651,61.5931,61.5279,61.5372,37747.0
2023-10-11 14:40:00,66.1,66.15,66.08,66.14,49039.0,61.5279,61.5744,61.5093,61.5651,49039.0
2023-10-11 14:45:00,66.14,66.19,66.13,66.18,33527.0,61.5651,61.6117,61.5558,61.6024,33527.0
2023-10-11 14:50:00,66.18,66.25,66.18,66.23,39226.0,61.6024,61.6675,61.6024,61.6489,39226.0
2023-10-11 14:55:00,66.23,66.26,66.21,66.22,28714.0,61.6489,61.6768,61.6303,61.6396,28714.0
2023-10-11 15:00:00,66.23,66.24,66.2,66.2,28862.0,61.6489,61.6582,61.621,61.621,28862.0
2023-10-11 15:05:00,66.2,66.29,66.2,66.28,41785.0,61.621,61.7048,61.621,61.6955,41785.0
2023-10-11 15:10:00,66.28,66.31,66.26,66.28,52488.0,61.6955,61.7234,61.6768,61.6955,52488.0
2023-10-11 15:15:00,66.28,66.31,66.27,66.3,29575.0,61.6955,61.7234,61.6861,61.7141,29575.0
2023-10-11 15:20:00,66.3,66.31,66.27,66.31,38623.0,61.7141,61.7234,61.6861,61.7234,38623.0
2023-10-11 15:25:00,66.31,66.33,66.28,66.33,41267.0,61.7234,61.742,61.6955,61.742,41267.0
2023-10-11 15:30:00,66.33,66.33,66.29,66.31,35729.0,61.742,61.742,61.7048,61.7234,35729.0
2023-10-11 15:35:00,66.31,66.34,66.3,66.33,63340.0,61.7234,61.7513,61.7141,61.742,63340.0
2023-10-11 15:40:00,66.33,66.33,66.29,66.3,82245.0,61.742,61.742,61.7048,61.7141,82245.0
2023-10-11 15:45:00,66.3,66.34,66.27,66.27,99211.0,61.7141,61.7513,61.6861,61.6861,99211.0
2023-10-11 15:50:00,66.27,66.32,66.26,66.31,162749.0,61.6861,61.7327,61.6768,61.7234,162749.0
2023-10-11 15:55:00,66.31,66.38,66.3,66.35,296367.0,61.7234,61.7885,61.7141,61.7606,296367.0
2023-10-12 09:30:00,66.48,66.6,66.36,66.42,217985.0,61.8816,61.9933,61.7699,61.8258,217985.0
2023-10-12 09:35:00,66.42,66.63,66.39,66.61,107014.0,61.8258,62.0212,61.7978,62.0026,107014.0
2023-10-12 09:40:00,66.61,66.67,66.5,66.5,113514.0,62.0026,62.0585,61.9002,61.9002,113514.0
2023-10-12 09:45:00,66.49,66.72,66.47,66.68,186631.0,61.8909,62.105,61.8723,62.0678,186631.0
2023-10-12 09:50:00,66.68,66.73,66.53,66.55,92046.0,62.0678,62.1143,61.9282,61.9468,92046.0
2023-10-12 09:55:00,66.53,66.61,66.48,66.57,46936.0,61.9282,62.0026,61.8816,61.9654,46936.0
2023-10-12 10:00:00,66.56,66.75,66.56,66.73,128402.0,61.9561,62.1329,61.9561,62.1143,128402.0
2023-10-12 10:05:00,66.73,66.75,66.6,66.61,158931.0,62.1143,62.1329,61.9933,62.0026,158931.0
2023-10-12 10:10:00,66.62,66.68,66.59,66.68,82894.0,62.0119,62.0678,61.984,62.0678,82894.0
2023-10-12 10:15:00,66.68,66.78,66.66,66.77,94454.0,62.0678,62.1609,62.0492,62.1516,94454.0
2023-10-12 10:20:00,66.77,66.8,66.7,66.74,90822.0,62.1516,62.1795,62.0864,62.1236,90822.0
2023-10-12 10:25:00,66.74,66.75,66.68,66.72,50678.0,62.1236,62.1329,62.0678,62.105,50678.0
2023-10-12 10:30:00,66.71,66.76,66.69,66.75,49263.0,62.0957,62.1423,62.0771,62.1329,49263.0
2023-10-12 10:35:00,66.74,66.77,66.66,66.73,80748.0,62.1236,62.1516,62.0492,62.1143,80748.0
2023-10-12 10:40:00,66.73,66.8,66.66,66.67,75504.0,62.1143,62.1795,62.0492,62.0585,75504.0
2023-10-12 10:45:00,66.66,66.69,66.56,66.58,66653.0,62.0492,62.0771,61.9561,61.9747,66653.0
2023-10-12 10:50:00,66.58,66.6,66.54,66.58,130244.0,61.9747,61.9933,61.9375,61.9747,130244.0
2023-10-12 10:55:00,66.58,66.63,66.53,66.59,84358.0,61.9747,62.0212,61.9282,61.984,84358.0
2023-10-12 11:00:00,66.59,66.68,66.55,66.56,100213.0,61.984,62.0678,61.9468,61.9561,100213.0
2023-10-12 11:05:00,66.56,66.66,66.53,66.53,105409.0,61.9561,62.0492,61.9282,61.9282,105409.0
2023-10-12 11:10:00,66.53,66.62,66.51,66.61,55681.0,61.9282,62.0119,61.9095,62.0026,55681.0
2023-10-12 11:15:00,66.61,66.64,66.56,66.58,75582.0,62.0026,62.0306,61.9561,61.9747,75582.0
2023-10-12 11:20:00,66.57,66.58,66.5,66.52,56326.0,61.9654,61.9747,61.9002,61.9189,56326.0
2023-10-12 11:25:00,66.51,66.52,66.44,66.48,68197.0,61.9095,61.9189,61.8444,61.8816,68197.0
2023-10-12 11:30:00,66.48,66.48,66.37,66.46,107869.0,61.8816,61.8816,61.7792,61.863,107869.0
2023-10-12 11:35:00,66.46,66.49,66.44,66.48,24618.0,61.863,61.8909,61.8444,61.8816,24618.0
2023-10-12 11:40:00,66.48,66.49,66.41,66.44,24511.0,61.8816,61.8909,61.8165,61.8444,24511.0
2023-10-12 11:45:00,66.44,66.44,66.33,66.36,29479.0,61.8444,61.8444,61.742,61.7699,29479.0
2023-10-12 11:50:00,66.36,66.41,66.34,66.41,32095.0,61.7699,61.8165,61.7513,61.8165,32095.0
2023-10-12 11:55:00,66.4,66.46,66.36,66.46,34078.0,61.8072,61.863,61.7699,61.863,34078.0
2023-10-12 12:00:00,66.46,66.51,66.41,66.44,20385.0,61.863,61.9095,61.8165,61.8444,20385.0
2023-10-12 12:05:00,66.44,66.51,66.43,66.48,27490.0,61.8444,61.9095,61.8351,61.8816,27490.0
2023-10-12 12:10:00,66.48,66.5,66.46,66.48,23697.0,61.8816,61.9002,61.863,61.8816,23697.0
2023-10-12 12:15:00,66.48,66.54,66.48,66.54,16762.0,61.8816,61.9375,61.8816,61.9375,16762.0
2023-10-12 12:20:00,66.53,66.62,66.5,66.58,98704.0,61.9282,62.0119,61.9002,61.9747,98704.0
2023-10-12 12:25:00,66.58,66.6,66.55,66.56,20044.0,61.9747,61.9933,61.9468,61.9561,20044.0
2023-10-12 12:30:00,66.56,66.59,66.5,66.53,45094.0,61.9561,61.984,61.9002,61.9282,45094.0
2023-10-12 12:35:00,66.53,66.55,66.51,66.53,19930.0,61.9282,61.9468,61.9095,61.9282,19930.0
2023-10-12 12:40:00,66.53,66.55,66.51,66.53,37982.0,61.9282,61.9468,61.9095,61.9282,37982.0
2023-10-12 12:45:00,66.53,66.57,66.51,66.56,32538.0,61.9282,61.9654,61.9095,61.9561,32538.0
2023-10-12 12:50:00,66.56,66.57,66.52,66.53,34926.0,61.9561,61.9654,61.9189,61.9282,34926.0
2023-10-12 12:55:00,66.53,66.54,66.47,66.5,35624.0,61.9282,61.9375,61.8723,61.9002,35624.0
2023-10-12 13:00:00,66.49,66.49,66.35,66.39,59415.0,61.8909,61.8909,61.7606,61.7978,59415.0
2023-10-12 13:05:00,66.39,66.39,66.22,66.27,67644.0,61.7978,61.7978,61.6396,61.6861,67644.0
2023-10-12 13:10:00,66.27,66.31,66.21,66.28,59563.0,61.6861,61.7234,61.6303,61.6955,59563.0
2023-10-12 13:15:00,66.28,66.35,66.25,66.35,26787.0,61.6955,61.7606,61.6675,61.7606,26787.0
2023-10-12 13:20:00,66.35,66.35,66.31,66.31,15486.0,61.7606,61.7606,61.7234,61.7234,15486.0
2023-10-12 13:25:00,66.31,66.32,66.17,66.18,52356.0,61.7234,61.7327,61.5931,61.6024,52356.0
2023-10-12 13:30:00,66.17,66.21,66.13,66.15,55763.0,61.5931,61.6303,61.5558,61.5744,55763.0
2023-10-12 13:35:00,66.15,66.2,66.13,66.17,40263.0,61.5744,61.621,61.5558,61.5931,40263.0
2023-10-12 13:40:00,66.17,66.19,66.13,66.14,56879.0,61.5931,61.6117,61.5558,61.5651,56879.0
2023-10-12 13:45:00,66.14,66.17,66.11,66.12,37220.0,61.5651,61.5931,61.5372,61.5465,37220.0
2023-10-12 13:50:00,66.12,66.15,66.08,66.12,42556.0,61.5465,61.5744,61.5093,61.5465,42556.0
2023-10-12 13:55:00,66.13,66.15,66.11,66.12,32651.0,61.5558,61.5744,61.5372,61.5465,32651.0
2023-10-12 14:00:00,66.13,66.17,66.06,66.09,67641.0,61.5558,61.5931,61.4907,61.5186,67641.0
2023-10-12 14:05:00,66.06,66.11,66.05,66.06,36572.0,61.4907,61.5372,61.4814,61.4907,36572.0
2023-10-12 14:10:00,66.06,66.06,65.99,66.03,48871.0,61.4907,61.4907,61.4255,61.4627,48871.0
2023-10-12 14:15:00,66.03,66.06,65.99,66.03,47086.0,61.4627,61.4907,61.4255,61.4627,47086.0
2023-10-12 14:20:00,66.03,66.15,66.03,66.15,45276.0,61.4627,61.5744,61.4627,61.5744,45276.0
2023-10-12 14:25:00,66.15,66.17,66.12,66.17,19806.0,61.5744,61.5931,61.5465,61.5931,19806.0
2023-10-12 14:30:00,66.17,66.22,66.15,66.22,26945.0,61.5931,61.6396,61.5744,61.6396,26945.0
2023-10-12 14:35:00,66.23,66.27,66.22,66.26,19826.0,61.6489,61.6861,61.6396,61.6768,19826.0
2023-10-12 14:40:00,66.26,66.31,66.24,66.31,28783.0,61.6768,61.7234,61.6582,61.7234,28783.0
2023-10-12 14:45:00,66.31,66.36,66.29,66.35,26247.0,61.7234,61.7699,61.7048,61.7606,26247.0
2023-10-12 14:50:00,66.34,66.37,66.32,66.34,25154.0,61.7513,61.7792,61.7327,61.7513,25154.0
2023-10-12 14:55:00,66.34,66.35,66.32,66.34,34681.0,61.7513,61.7606,61.7327,61.7513,34681.0
2023-10-12 15:00:00,66.34,66.37,66.34,66.36,26523.0,61.7513,61.7792,61.7513,61.7699,26523.0
2023-10-12 15:05:00,66.36,66.4,66.33,66.39,44963.0,61.7699,61.8072,61.742,61.7978,44963.0
2023-10-12 15:10:00,66.39,66.49,66.37,66.48,52340.0,61.7978,61.8909,61.7792,61.8816,52340.0
2023-10-12 15:15:00,66.48,66.53,66.48,66.53,55924.0,61.8816,61.9282,61.8816,61.9282,55924.0
2023-10-12 15:20:00,66.53,66.54,66.49,66.49,55103.0,61.9282,61.9375,61.8909,61.8909,55103.0
2023-10-12 15:25:00,66.49,66.54,66.46,66.54,54741.0,61.8909,61.9375,61.863,61.9375,54741.0
2023-10-12 15:30:00,66.54,66.57,66.52,66.54,43472.0,61.9375,61.9654,61.9189,61.9375,43472.0
2023-10-12 15:35:00,66.54,66.58,66.52,66.56,66293.0,61.9375,61.9747,61.9189,61.9561,66293.0
2023-10-12 15:40:00,66.56,66.59,66.53,66.54,68400.0,61.9561,61.984,61.9282,61.9375,68400.0
2023-10-12 15:45:00,66.53,66.55,66.52,66.53,102984.0,61.9282,61.9468,61.9189,61.9282,102984.0
2023-10-12 15:50:00,66.53,66.58,66.46,66.48,161090.0,61.9282,61.9747,61.863,61.8816,161090.0
2023-10-12 15:55:00,66.48,66.55,66.47,66.54,221033.0,61.8816,61.9468,61.8723,61.9375,221033.0
2023-10-13 09:30:00,67.14,67.36,67.13,67.32,142358.0,62.496,62.7008,62.4867,62.6635,142358.0
2023-10-13 09:35:00,67.34,67.43,67.26,67.33,103417.0,62.6821,62.7659,62.6077,62.6728,103417.0
2023-10-13 09:40:00,67.33,67.35,67.26,67.3,168698.0,62.6728,62.6914,62.6077,62.6449,168698.0
2023-10-13 09:45:00,67.3,67.42,67.28,67.31,103845.0,62.6449,62.7566,62.6263,62.6542,103845.0
2023-10-13 09:50:00,67.32,67.42,67.32,67.41,85126.0,62.6635,62.7566,62.6635,62.7473,85126.0
2023-10-13 09:55:00,67.41,67.41,67.32,67.34,82339.0,62.7473,62.7473,62.6635,62.6821,82339.0
2023-10-13 10:00:00,67.32,67.39,67.23,67.36,90240.0,62.6635,62.7287,62.5797,62.7008,90240.0
2023-10-13 10:05:00,67.36,67.38,67.19,67.32,76835.0,62.7008,62.7194,62.5425,62.6635,76835.0
2023-10-13 10:10:00,67.33,67.35,67.24,67.26,90547.0,62.6728,62.6914,62.5891,62.6077,90547.0
2023-10-13 10:15:00,67.27,67.28,67.18,67.21,145772.0,62.617,62.6263,62.5332,62.5611,145772.0
2023-10-13 10:20:00,67.22,67.33,67.22,67.31,170183.0,62.5704,62.6728,62.5704,62.6542,170183.0
2023-10-13 10:25:00,67.31,67.46,67.28,67.43,258219.0,62.6542,62.7938,62.6263,62.7659,258219.0
2023-10-13 10:30:00,67.43,67.52,67.36,67.48,219144.0,62.7659,62.8497,62.7008,62.8125,219144.0
2023-10-13 10:35:00,67.48,67.49,67.29,67.32,161874.0,62.8125,62.8218,62.6356,62.6635,161874.0
2023-10-13 10:40:00,67.32,67.37,67.24,67.32,103987.0,62.6635,62.7101,62.5891,62.6635,103987.0
2023-10-13 10:45:00,67.32,67.32,67.24,67.3,139592.0,62.6635,62.6635,62.5891,62.6449,139592.0
2023-10-13 10:50:00,67.3,67.31,67.18,67.2,99362.0,62.6449,62.6542,62.5332,62.5518,99362.0
2023-10-13 10:55:00,67.2,67.22,67.11,67.14,78698.0,62.5518,62.5704,62.468,62.496,78698.0
2023-10-13 11:00:00,67.15,67.17,67.03,67.04,145660.0,62.5053,62.5239,62.3936,62.4029,145660.0
2023-10-13 11:05:00,67.04,67.05,66.96,67.04,201111.0,62.4029,62.4122,62.3284,62.4029,201111.0
2023-10-13 11:10:00,67.05,67.07,66.97,67.0,59684.0,62.4122,62.4308,62.3377,62.3657,59684.0
2023-10-13 11:15:00,67.0,67.07,66.97,67.03,64303.0,62.3657,62.4308,62.3377,62.3936,64303.0
2023-10-13 11:20:00,67.03,67.04,66.96,66.97,100833.0,62.3936,62.4029,62.3284,62.3377,100833.0
2023-10-13 11:25:00,66.96,67.04,66.93,67.03,70007.0,62.3284,62.4029,62.3005,62.3936,70007.0
2023-10-13 11:30:00,67.02,67.05,67.0,67.0,49253.0,62.3843,62.4122,62.3657,62.3657,49253.0
2023-10-13 11:35:00,67.01,67.08,67.01,67.06,49764.0,62.375,62.4401,62.375,62.4215,49764.0
2023-10-13 11:40:00,67.06,67.13,67.05,67.09,32961.0,62.4215,62.4867,62.4122,62.4494,32961.0
2023-10-13 11:45:00,67.09,67.14,67.04,67.05,32284.0,62.4494,62.496,62.4029,62.4122,32284.0
2023-10-13 11:50:00,67.05,67.12,67.04,67.12,19738.0,62.4122,62.4774,62.4029,62.4774,19738.0
2023-10-13 11:55:00,67.11,67.14,67.08,67.13,48495.0,62.468,62.496,62.4401,62.4867,48495.0
2023-10-13 12:00:00,67.14,67.19,67.1,67.19,28282.0,62.496,62.5425,62.4587,62.5425,28282.0
2023-10-13 12:05:00,67.19,67.23,67.18,67.23,24736.0,62.5425,62.5797,62.5332,62.5797,24736.0
2023-10-13 12:10:00,67.23,67.23,67.13,67.15,27147.0,62.5797,62.5797,62.4867,62.5053,27147.0
2023-10-13 12:15:00,67.15,67.25,67.14,67.24,35757.0,62.5053,62.5984,62.496,62.5891,35757.0
2023-10-13 12:20:00,67.23,67.26,67.22,67.23,18942.0,62.5797,62.6077,62.5704,62.5797,18942.0
2023-10-13 12:25:00,67.21,67.32,67.19,67.3,231368.0,62.5611,62.6635,62.5425,62.6449,231368.0
2023-10-13 12:30:00,67.3,67.33,67.28,67.3,54656.0,62.6449,62.6728,62.6263,62.6449,54656.0
2023-10-13 12:35:00,67.3,67.34,67.29,67.29,34457.0,62.6449,62.6821,62.6356,62.6356,34457.0
2023-10-13 12:40:00,67.28,67.35,67.28,67.34,23597.0,62.6263,62.6914,62.6263,62.6821,23597.0
2023-10-13 12:45:00,67.34,67.39,67.33,67.34,39205.0,62.6821,62.7287,62.6728,62.6821,39205.0
2023-10-13 12:50:00,67.34,67.34,67.24,67.29,56275.0,62.6821,62.6821,62.5891,62.6356,56275.0
2023-10-13 12:55:00,67.29,67.3,67.25,67.26,33251.0,62.6356,62.6449,62.5984,62.6077,33251.0
2023-10-13 13:00:00,67.26,67.32,67.25,67.28,17466.0,62.6077,62.6635,62.5984,62.6263,17466.0
2023-10-13 13:05:00,67.29,67.29,67.22,67.23,16290.0,62.6356,62.6356,62.5704,62.5797,16290.0
2023-10-13 13:10:00,67.23,67.24,67.17,67.18,55979.0,62.5797,62.5891,62.5239,62.5332,55979.0
2023-10-13 13:15:00,67.18,67.19,67.16,67.17,12267.0,62.5332,62.5425,62.5146,62.5239,12267.0
2023-10-13 13:20:00,67.17,67.18,67.1,67.11,21461.0,62.5239,62.5332,62.4587,62.468,21461.0
2023-10-13 13:25:00,67.11,67.13,67.08,67.09,50536.0,62.468,62.4867,62.4401,62.4494,50536.0
2023-10-13 13:30:00,67.09,67.16,67.06,67.16,43817.0,62.4494,62.5146,62.4215,62.5146,43817.0
2023-10-13 13:35:00,67.16,67.2,67.14,67.19,58861.0,62.5146,62.5518,62.496,62.5425,58861.0
2023-10-13 13:40:00,67.18,67.38,67.18,67.34,49759.0,62.5332,62.7194,62.5332,62.6821,49759.0
2023-10-13 13:45:00,67.34,67.35,67.29,67.29,74180.0,62.6821,62.6914,62.6356,62.6356,74180.0
2023-10-13 13:50:00,67.29,67.36,67.28,67.36,44944.0,62.6356,62.7008,62.6263,62.7008,44944.0
2023-10-13 13:55:00,67.36,67.4,67.35,67.37,30918.0,62.7008,62.738,62.6914,62.7101,30918.0
2023-10-13 14:00:00,67.36,67.41,67.35,67.4,45073.0,62.7008,62.7473,62.6914,62.738,45073.0
2023-10-13 14:05:00,67.4,67.49,67.4,67.48,83869.0,62.738,62.8218,62.738,62.8125,83869.0
2023-10-13 14:10:00,67.48,67.49,67.42,67.48,26896.0,62.8125,62.8218,62.7566,62.8125,26896.0
2023-10-13 14:15:00,67.48,67.52,67.45,67.51,64180.0,62.8125,62.8497,62.7845,62.8404,64180.0
2023-10-13 14:20:00,67.52,67.56,67.51,67.53,30002.0,62.8497,62.8869,62.8404,62.859,30002.0
2023-10-13 14:25:00,67.53,67.54,67.49,67.52,28352.0,62.859,62.8683,62.8218,62.8497,28352.0
2023-10-13 14:30:00,67.51,67.57,67.51,67.53,29844.0,62.8404,62.8962,62.8404,62.859,29844.0
2023-10-13 14:35:00,67.53,67.54,67.44,67.46,46555.0,62.859,62.8683,62.7752,62.7938,46555.0
2023-10-13 14:40:00,67.45,67.47,67.39,67.42,41782.0,62.7845,62.8031,62.7287,62.7566,41782.0
2023-10-13 14:45:00,67.42,67.43,67.34,67.41,65051.0,62.7566,62.7659,62.6821,62.7473,65051.0
2023-10-13 14:50:00,67.41,67.49,67.39,67.48,77160.0,62.7473,62.8218,62.7287,62.8125,77160.0
2023-10-13 14:55:00,67.48,67.49,67.43,67.48,46369.0,62.8125,62.8218,62.7659,62.8125,46369.0
2023-10-13 15:00:00,67.49,67.53,67.46,67.51,59503.0,62.8218,62.859,62.7938,62.8404,59503.0
2023-10-13 15:05:00,67.5,67.52,67.43,67.52,48451.0,62.8311,62.8497,62.7659,62.8497,48451.0
2023-10-13 15:10:00,67.52,67.57,67.49,67.55,77754.0,62.8497,62.8962,62.8218,62.8776,77754.0
2023-10-13 15:15:00,67.55,67.57,67.51,67.53,65047.0,62.8776,62.8962,62.8404,62.859,65047.0
2023-10-13 15:20:00,67.53,67.57,67.5,67.56,48345.0,62.859,62.8962,62.8311,62.8869,48345.0
2023-10-13 15:25:00,67.56,67.61,67.55,67.61,128781.0,62.8869,62.9335,62.8776,62.9335,128781.0
2023-10-13 15:30:00,67.61,67.62,67.5,67.52,99139.0,62.9335,62.9428,62.8311,62.8497,99139.0
2023-10-13 15:35:00,67.51,67.52,67.47,67.48,54658.0,62.8404,62.8497,62.8031,62.8125,54658.0
2023-10-13 15:40:00,67.48,67.54,67.47,67.5,91913.0,62.8125,62.8683,62.8031,62.8311,91913.0
2023-10-13 15:45:00,67.51,67.53,67.48,67.53,147316.0,62.8404,62.859,62.8125,62.859,147316.0
2023-10-13 15:50:00,67.53,67.55,67.42,67.45,196228.0,62.859,62.8776,62.7566,62.7845,196228.0
2023-10-13 15:55:00,67.45,67.46,67.32,67.4,376342.0,62.7845,62.7938,62.6635,62.738,376342.0
2023-10-16 09:30:00,68.02,68.03,67.82,67.97,223555.0,63.3151,63.3244,63.1289,63.2686,223555.0
2023-10-16 09:35:00,67.97,68.06,67.83,67.97,134043.0,63.2686,63.3523,63.1382,63.2686,134043.0
2023-10-16 09:40:00,67.96,67.99,67.83,67.86,142387.0,63.2593,63.2872,63.1382,63.1662,142387.0
2023-10-16 09:45:00,67.86,68.03,67.86,68.02,100987.0,63.1662,63.3244,63.1662,63.3151,100987.0
2023-10-16 09:50:00,68.03,68.07,67.96,68.06,56744.0,63.3244,63.3616,63.2593,63.3523,56744.0
2023-10-16 09:55:00,68.06,68.08,67.87,67.88,138103.0,63.3523,63.371,63.1755,63.1848,138103.0
2023-10-16 10:00:00,67.88,67.94,67.78,67.81,113475.0,63.1848,63.2406,63.0917,63.1196,113475.0
2023-10-16 10:05:00,67.81,67.81,67.61,67.76,138208.0,63.1196,63.1196,62.9335,63.0731,138208.0
2023-10-16 10:10:00,67.76,67.99,67.76,67.98,101898.0,63.0731,63.2872,63.0731,63.2779,101898.0
2023-10-16 10:15:00,67.98,68.04,67.94,68.0,65365.0,63.2779,63.3337,63.2406,63.2965,65365.0
2023-10-16 10:20:00,68.0,68.03,67.8,67.87,126017.0,63.2965,63.3244,63.1103,63.1755,126017.0
2023-10-16 10:25:00,67.87,67.91,67.77,67.9,70843.0,63.1755,63.2127,63.0824,63.2034,70843.0
2023-10-16 10:30:00,67.91,67.98,67.87,67.91,114418.0,63.2127,63.2779,63.1755,63.2127,114418.0
2023-10-16 10:35:00,67.91,67.96,67.86,67.93,65022.0,63.2127,63.2593,63.1662,63.2313,65022.0
2023-10-16 10:40:00,67.95,68.07,67.95,68.07,74158.0,63.2499,63.3616,63.2499,63.3616,74158.0
2023-10-16 10:45:00,68.07,68.15,68.02,68.13,81433.0,63.3616,63.4361,63.3151,63.4175,81433.0
2023-10-16 10:50:00,68.13,68.15,68.07,68.11,55025.0,63.4175,63.4361,63.3616,63.3989,55025.0
2023-10-16 10:55:00,68.11,68.17,68.1,68.14,56127.0,63.3989,63.4547,63.3896,63.4268,56127.0
2023-10-16 11:00:00,68.15,68.19,68.12,68.16,55938.0,63.4361,63.4733,63.4082,63.4454,55938.0
2023-10-16 11:05:00,68.17,68.19,68.11,68.12,66973.0,63.4547,63.4733,63.3989,63.4082,66973.0
2023-10-16 11:10:00,68.12,68.13,68.06,68.08,63584.0,63.4082,63.4175,63.3523,63.371,63584.0
2023-10-16 11:15:00,68.07,68.13,68.05,68.12,84786.0,63.3616,63.4175,63.343,63.4082,84786.0
2023-10-16 11:20:00,68.12,68.17,68.11,68.14,207738.0,63.4082,63.4547,63.3989,63.4268,207738.0
2023-10-16 11:25:00,68.13,68.17,68.03,68.05,71793.0,63.4175,63.4547,63.3244,63.343,71793.0
2023-10-16 11:30:00,68.05,68.05,67.93,67.94,46078.0,63.343,63.343,63.2313,63.2406,46078.0
2023-10-16 11:35:00,67.94,68.02,67.93,67.97,81529.0,63.2406,63.3151,63.2313,63.2686,81529.0
2023-10-16 11:40:00,67.95,68.04,67.94,68.02,29411.0,63.2499,63.3337,63.2406,63.3151,29411.0
2023-10-16 11:45:00,68.02,68.03,67.93,67.94,20632.0,63.3151,63.3244,63.2313,63.2406,20632.0
2023-10-16 11:50:00,67.93,67.99,67.92,67.97,17798.0,63.2313,63.2872,63.222,63.2686,17798.0
2023-10-16 11:55:00,67.97,67.98,67.94,67.98,21804.0,63.2686,63.2779,63.2406,63.2779,21804.0
2023-10-16 12:00:00,67.99,68.03,67.97,67.98,42734.0,63.2872,63.3244,63.2686,63.2779,42734.0
2023-10-16 12:05:00,67.98,68.02,67.96,68.02,28318.0,63.2779,63.3151,63.2593,63.3151,28318.0
2023-10-16 12:10:00,68.01,68.02,67.98,68.0,27751.0,63.3058,63.3151,63.2779,63.2965,27751.0
2023-10-16 12:15:00,67.99,68.05,67.98,68.03,17034.0,63.2872,63.343,63.2779,63.3244,17034.0
2023-10-16 12:20:00,68.03,68.04,68.01,68.02,25084.0,63.3244,63.3337,63.3058,63.3151,25084.0
2023-10-16 12:25:00,68.02,68.03,68.0,68.03,20532.0,63.3151,63.3244,63.2965,63.3244,20532.0
2023-10-16 12:30:00,68.02,68.03,67.98,68.0,37755.0,63.3151,63.3244,63.2779,63.2965,37755.0
2023-10-16 12:35:00,67.99,68.01,67.97,68.0,35090.0,63.2872,63.3058,63.2686,63.2965,35090.0
2023-10-16 12:40:00,68.0,68.05,67.97,68.03,40431.0,63.2965,63.343,63.2686,63.3244,40431.0
2023-10-16 12:45:00,68.03,68.05,68.02,68.04,16628.0,63.3244,63.343,63.3151,63.3337,16628.0
2023-10-16 12:50:00,68.03,68.05,68.02,68.03,12517.0,63.3244,63.343,63.3151,63.3244,12517.0
2023-10-16 12:55:00,68.04,68.05,68.01,68.04,20108.0,63.3337,63.343,63.3058,63.3337,20108.0
2023-10-16 13:00:00,68.05,68.12,68.04,68.11,34657.0,63.343,63.4082,63.3337,63.3989,34657.0
2023-10-16 13:05:00,68.11,68.13,68.09,68.1,12126.0,63.3989,63.4175,63.3803,63.3896,12126.0
2023-10-16 13:10:00,68.09,68.14,68.09,68.11,16141.0,63.3803,63.4268,63.3803,63.3989,16141.0
2023-10-16 13:15:00,68.12,68.12,68.02,68.03,26124.0,63.4082,63.4082,63.3151,63.3244,26124.0
2023-10-16 13:20:00,68.02,68.03,67.92,67.97,72101.0,63.3151,63.3244,63.222,63.2686,72101.0
2023-10-16 13:25:00,67.97,68.06,67.91,68.05,46068.0,63.2686,63.3523,63.2127,63.343,46068.0
2023-10-16 13:30:00,68.06,68.07,68.03,68.03,17558.0,63.3523,63.3616,63.3244,63.3244,17558.0
2023-10-16 13:35:00,68.03,68.07,68.03,68.06,21103.0,63.3244,63.3616,63.3244,63.3523,21103.0
2023-10-16 13:40:00,68.07,68.13,68.07,68.13,34563.0,63.3616,63.4175,63.3616,63.4175,34563.0
2023-10-16 13:45:00,68.13,68.14,68.09,68.12,31831.0,63.4175,63.4268,63.3803,63.4082,31831.0
2023-10-16 13:50:00,68.12,68.12,68.09,68.11,38002.0,63.4082,63.4082,63.3803,63.3989,38002.0
2023-10-16 13:55:00,68.11,68.14,68.1,68.12,38431.0,63.3989,63.4268,63.3896,63.4082,38431.0
2023-10-16 14:00:00,68.11,68.14,68.09,68.13,34156.0,63.3989,63.4268,63.3803,63.4175,34156.0
2023-10-16 14:05:00,68.14,68.15,68.11,68.15,20872.0,63.4268,63.4361,63.3989,63.4361,20872.0
2023-10-16 14:10:00,68.15,68.19,68.14,68.16,44029.0,63.4361,63.4733,63.4268,63.4454,44029.0
2023-10-16 14:15:00,68.16,68.18,68.14,68.16,31390.0,63.4454,63.464,63.4268,63.4454,31390.0
2023-10-16 14:20:00,68.16,68.16,68.09,68.1,44447.0,63.4454,63.4454,63.3803,63.3896,44447.0
2023-10-16 14:25:00,68.09,68.1,68.01,68.02,41982.0,63.3803,63.3896,63.3058,63.3151,41982.0
2023-10-16 14:30:00,68.03,68.07,68.01,68.05,37981.0,63.3244,63.3616,63.3058,63.343,37981.0
2023-10-16 14:35:00,68.06,68.06,68.01,68.03,88009.0,63.3523,63.3523,63.3058,63.3244,88009.0
2023-10-16 14:40:00,68.03,68.06,68.02,68.06,29396.0,63.3244,63.3523,63.3151,63.3523,29396.0
2023-10-16 14:45:00,68.05,68.06,68.02,68.03,44580.0,63.343,63.3523,63.3151,63.3244,44580.0
2023-10-16 14:50:00,68.03,68.09,68.01,68.09,40713.0,63.3244,63.3803,63.3058,63.3803,40713.0
2023-10-16 14:55:00,68.09,68.12,68.07,68.09,26329.0,63.3803,63.4082,63.3616,63.3803,26329.0
2023-10-16 15:00:00,68.09,68.1,68.05,68.09,28546.0,63.3803,63.3896,63.343,63.3803,28546.0
2023-10-16 15:05:00,68.1,68.14,68.1,68.13,23748.0,63.3896,63.4268,63.3896,63.4175,23748.0
2023-10-16 15:10:00,68.14,68.17,68.13,68.16,45788.0,63.4268,63.4547,63.4175,63.4454,45788.0
2023-10-16 15:15:00,68.15,68.2,68.15,68.2,27312.0,63.4361,63.4827,63.4361,63.4827,27312.0
2023-10-16 15:20:00,68.2,68.21,68.17,68.17,38116.0,63.4827,63.492,63.4547,63.4547,38116.0
2023-10-16 15:25:00,68.17,68.22,68.17,68.21,56570.0,63.4547,63.5013,63.4547,63.492,56570.0
2023-10-16 15:30:00,68.21,68.22,68.15,68.17,81498.0,63.492,63.5013,63.4361,63.4547,81498.0
2023-10-16 15:35:00,68.17,68.18,68.14,68.16,45920.0,63.4547,63.464,63.4268,63.4454,45920.0
2023-10-16 15:40:00,68.16,68.19,68.13,68.16,63987.0,63.4454,63.4733,63.4175,63.4454,63987.0
2023-10-16 15:45:00,68.16,68.17,68.13,68.17,91182.0,63.4454,63.4547,63.4175,63.4547,91182.0
2023-10-16 15:50:00,68.16,68.17,68.12,68.17,177930.0,63.4454,63.4547,63.4082,63.4547,177930.0
2023-10-16 15:55:00,68.17,68.19,68.09,68.09,273338.0,63.4547,63.4733,63.3803,63.3803,273338.0
2023-10-17 09:30:00,68.1,68.39,68.08,68.25,191484.0,63.3896,63.6595,63.371,63.5292,191484.0
2023-10-17 09:35:00,68.24,68.39,68.16,68.36,81951.0,63.5199,63.6595,63.4454,63.6316,81951.0
2023-10-17 09:40:00,68.35,68.43,68.24,68.31,141467.0,63.6223,63.6967,63.5199,63.585,141467.0
2023-10-17 09:45:00,68.32,68.42,68.22,68.22,97652.0,63.5944,63.6874,63.5013,63.5013,97652.0
2023-10-17 09:50:00,68.23,68.33,68.23,68.24,97497.0,63.5106,63.6037,63.5106,63.5199,97497.0
2023-10-17 09:55:00,68.25,68.27,68.19,68.24,93463.0,63.5292,63.5478,63.4733,63.5199,93463.0
2023-10-17 10:00:00,68.24,68.38,68.22,68.28,132159.0,63.5199,63.6502,63.5013,63.5571,132159.0
2023-10-17 10:05:00,68.28,68.44,68.22,68.41,132953.0,63.5571,63.7061,63.5013,63.6781,132953.0
2023-10-17 10:10:00,68.42,68.46,68.39,68.46,71311.0,63.6874,63.7247,63.6595,63.7247,71311.0
2023-10-17 10:15:00,68.45,68.5,68.42,68.44,51633.0,63.7154,63.7619,63.6874,63.7061,51633.0
2023-10-17 10:20:00,68.44,68.46,68.34,68.34,42445.0,63.7061,63.7247,63.613,63.613,42445.0
2023-10-17 10:25:00,68.35,68.52,68.35,68.48,72109.0,63.6223,63.7805,63.6223,63.7433,72109.0
2023-10-17 10:30:00,68.48,68.52,68.42,68.5,91219.0,63.7433,63.7805,63.6874,63.7619,91219.0
2023-10-17 10:35:00,68.5,68.57,68.47,68.54,74088.0,63.7619,63.8271,63.734,63.7991,74088.0
2023-10-17 10:40:00,68.54,68.58,68.45,68.57,77487.0,63.7991,63.8364,63.7154,63.8271,77487.0
2023-10-17 10:45:00,68.57,68.61,68.55,68.55,84628.0,63.8271,63.8643,63.8084,63.8084,84628.0
2023-10-17 10:50:00,68.56,68.58,68.53,68.55,50135.0,63.8178,63.8364,63.7898,63.8084,50135.0
2023-10-17 10:55:00,68.55,68.61,68.54,68.57,70618.0,63.8084,63.8643,63.7991,63.8271,70618.0
2023-10-17 11:00:00,68.57,68.66,68.52,68.65,63510.0,63.8271,63.9108,63.7805,63.9015,63510.0
2023-10-17 11:05:00,68.66,68.67,68.58,68.6,61662.0,63.9108,63.9201,63.8364,63.855,61662.0
2023-10-17 11:10:00,68.6,68.69,68.59,68.69,45538.0,63.855,63.9388,63.8457,63.9388,45538.0
2023-10-17 11:15:00,68.68,68.72,68.66,68.7,85522.0,63.9295,63.9667,63.9108,63.9481,85522.0
2023-10-17 11:20:00,68.71,68.72,68.59,68.59,55396.0,63.9574,63.9667,63.8457,63.8457,55396.0
2023-10-17 11:25:00,68.58,68.59,68.51,68.52,101216.0,63.8364,63.8457,63.7712,63.7805,101216.0
2023-10-17 11:30:00,68.52,68.52,68.4,68.41,65246.0,63.7805,63.7805,63.6688,63.6781,65246.0
2023-10-17 11:35:00,68.41,68.47,68.29,68.4,109247.0,63.6781,63.734,63.5664,63.6688,109247.0
2023-10-17 11:40:00,68.4,68.44,68.38,68.41,39075.0,63.6688,63.7061,63.6502,63.6781,39075.0
2023-10-17 11:45:00,68.41,68.43,68.37,68.4,25457.0,63.6781,63.6967,63.6409,63.6688,25457.0
2023-10-17 11:50:00,68.41,68.46,68.4,68.41,33330.0,63.6781,63.7247,63.6688,63.6781,33330.0
2023-10-17 11:55:00,68.42,68.43,68.35,68.43,59018.0,63.6874,63.6967,63.6223,63.6967,59018.0
2023-10-17 12:00:00,68.42,68.48,68.41,68.43,24955.0,63.6874,63.7433,63.6781,63.6967,24955.0
2023-10-17 12:05:00,68.42,68.43,68.37,68.39,33557.0,63.6874,63.6967,63.6409,63.6595,33557.0
2023-10-17 12:10:00,68.4,68.47,68.37,68.45,42435.0,63.6688,63.734,63.6409,63.7154,42435.0
2023-10-17 12:15:00,68.45,68.48,68.42,68.45,30979.0,63.7154,63.7433,63.6874,63.7154,30979.0
2023-10-17 12:20:00,68.45,68.52,68.43,68.51,33946.0,63.7154,63.7805,63.6967,63.7712,33946.0
2023-10-17 12:25:00,68.51,68.58,68.5,68.54,27247.0,63.7712,63.8364,63.7619,63.7991,27247.0
2023-10-17 12:30:00,68.55,68.57,68.5,68.52,30106.0,63.8084,63.8271,63.7619,63.7805,30106.0
2023-10-17 12:35:00,68.52,68.57,68.51,68.53,25942.0,63.7805,63.8271,63.7712,63.7898,25942.0
2023-10-17 12:40:00,68.52,68.53,68.49,68.52,41214.0,63.7805,63.7898,63.7526,63.7805,41214.0
2023-10-17 12:45:00,68.51,68.53,68.43,68.5,41099.0,63.7712,63.7898,63.6967,63.7619,41099.0
2023-10-17 12:50:00,68.49,68.49,68.39,68.44,47426.0,63.7526,63.7526,63.6595,63.7061,47426.0
2023-10-17 12:55:00,68.44,68.46,68.35,68.39,55511.0,63.7061,63.7247,63.6223,63.6595,55511.0
2023-10-17 13:00:00,68.39,68.43,68.39,68.4,41647.0,63.6595,63.6967,63.6595,63.6688,41647.0
2023-10-17 13:05:00,68.41,68.46,68.4,68.45,32742.0,63.6781,63.7247,63.6688,63.7154,32742.0
2023-10-17 13:10:00,68.45,68.49,68.45,68.45,28798.0,63.7154,63.7526,63.7154,63.7154,28798.0
2023-10-17 13:15:00,68.45,68.48,68.42,68.47,33632.0,63.7154,63.7433,63.6874,63.734,33632.0
2023-10-17 13:20:00,68.48,68.48,68.42,68.43,22704.0,63.7433,63.7433,63.6874,63.6967,22704.0
2023-10-17 13:25:00,68.42,68.45,68.39,68.41,24513.0,63.6874,63.7154,63.6595,63.6781,24513.0
2023-10-17 13:30:00,68.41,68.44,68.37,68.41,44345.0,63.6781,63.7061,63.6409,63.6781,44345.0
2023-10-17 13:35:00,68.41,68.43,68.39,68.41,20432.0,63.6781,63.6967,63.6595,63.6781,20432.0
2023-10-17 13:40:00,68.42,68.44,68.37,68.41,33816.0,63.6874,63.7061,63.6409,63.6781,33816.0
2023-10-17 13:45:00,68.4,68.42,68.37,68.42,32247.0,63.6688,63.6874,63.6409,63.6874,32247.0
2023-10-17 13:50:00,68.42,68.44,68.39,68.42,61393.0,63.6874,63.7061,63.6595,63.6874,61393.0
2023-10-17 13:55:00,68.42,68.44,68.39,68.39,27024.0,63.6874,63.7061,63.6595,63.6595,27024.0
2023-10-17 14:00:00,68.39,68.43,68.37,68.39,37177.0,63.6595,63.6967,63.6409,63.6595,37177.0
2023-10-17 14:05:00,68.4,68.4,68.31,68.34,31214.0,63.6688,63.6688,63.585,63.613,31214.0
2023-10-17 14:10:00,68.34,68.4,68.33,68.39,34203.0,63.613,63.6688,63.6037,63.6595,34203.0
2023-10-17 14:15:00,68.39,68.41,68.35,68.37,39411.0,63.6595,63.6781,63.6223,63.6409,39411.0
2023-10-17 14:20:00,68.37,68.43,68.36,68.42,26558.0,63.6409,63.6967,63.6316,63.6874,26558.0
2023-10-17 14:25:00,68.42,68.51,68.42,68.51,32783.0,63.6874,63.7712,63.6874,63.7712,32783.0
2023-10-17 14:30:00,68.5,68.53,68.49,68.51,31447.0,63.7619,63.7898,63.7526,63.7712,31447.0
2023-10-17 14:35:00,68.52,68.52,68.48,68.51,19586.0,63.7805,63.7805,63.7433,63.7712,19586.0
2023-10-17 14:40:00,68.51,68.52,68.43,68.44,35652.0,63.7712,63.7805,63.6967,63.7061,35652.0
2023-10-17 14:45:00,68.45,68.46,68.41,68.45,22734.0,63.7154,63.7247,63.6781,63.7154,22734.0
2023-10-17 14:50:00,68.45,68.55,68.44,68.52,103761.0,63.7154,63.8084,63.7061,63.7805,103761.0
2023-10-17 14:55:00,68.52,68.59,68.48,68.5,35033.0,63.7805,63.8457,63.7433,63.7619,35033.0
2023-10-17 15:00:00,68.5,68.52,68.48,68.51,32687.0,63.7619,63.7805,63.7433,63.7712,32687.0
2023-10-17 15:05:00,68.51,68.59,68.49,68.58,36095.0,63.7712,63.8457,63.7526,63.8364,36095.0
2023-10-17 15:10:00,68.57,68.61,68.56,68.58,86112.0,63.8271,63.8643,63.8178,63.8364,86112.0
2023-10-17 15:15:00,68.58,68.61,68.57,68.57,42106.0,63.8364,63.8643,63.8271,63.8271,42106.0
2023-10-17 15:20:00,68.57,68.6,68.55,68.56,30993.0,63.8271,63.855,63.8084,63.8178,30993.0
2023-10-17 15:25:00,68.56,68.62,68.56,68.62,62096.0,63.8178,63.8736,63.8178,63.8736,62096.0
2023-10-17 15:30:00,68.64,68.65,68.54,68.56,124773.0,63.8922,63.9015,63.7991,63.8178,124773.0
2023-10-17 15:35:00,68.56,68.64,68.56,68.63,85382.0,63.8178,63.8922,63.8178,63.8829,85382.0
2023-10-17 15:40:00,68.63,68.64,68.56,68.56,66864.0,63.8829,63.8922,63.8178,63.8178,66864.0
2023-10-17 15:45:00,68.56,68.59,68.54,68.56,69375.0,63.8178,63.8457,63.7991,63.8178,69375.0
2023-10-17 15:50:00,68.56,68.58,68.52,68.58,148777.0,63.8178,63.8364,63.7805,63.8364,148777.0
2023-10-17 15:55:00,68.57,68.58,68.48,68.48,340772.0,63.8271,63.8364,63.7433,63.7433,340772.0
2023-10-18 09:30:00,68.42,68.7,68.4,68.47,150842.0,63.6874,63.9481,63.6688,63.734,150842.0
2023-10-18 09:35:00,68.46,68.61,68.44,68.53,53456.0,63.7247,63.8643,63.7061,63.7898,53456.0
2023-10-18 09:40:00,68.55,68.63,68.47,68.55,62415.0,63.8084,63.8829,63.734,63.8084,62415.0
2023-10-18 09:45:00,68.55,68.55,68.42,68.5,61585.0,63.8084,63.8084,63.6874,63.7619,61585.0
2023-10-18 09:50:00,68.51,68.62,68.45,68.51,88012.0,63.7712,63.8736,63.7154,63.7712,88012.0
2023-10-18 09:55:00,68.51,68.53,68.29,68.36,75419.0,63.7712,63.7898,63.5664,63.6316,75419.0
2023-10-18 10:00:00,68.36,68.47,68.33,68.47,59692.0,63.6316,63.734,63.6037,63.734,59692.0
2023-10-18 10:05:00,68.46,68.61,68.45,68.49,119558.0,63.7247,63.8643,63.7154,63.7526,119558.0
2023-10-18 10:10:00,68.5,68.51,68.32,68.35,51981.0,63.7619,63.7712,63.5944,63.6223,51981.0
2023-10-18 10:15:00,68.34,68.39,68.26,68.39,64351.0,63.613,63.6595,63.5385,63.6595,64351.0
2023-10-18 10:20:00,68.38,68.39,68.23,68.32,78827.0,63.6502,63.6595,63.5106,63.5944,78827.0
2023-10-18 10:25:00,68.32,68.35,68.2,68.2,99375.0,63.5944,63.6223,63.4827,63.4827,99375.0
2023-10-18 10:30:00,68.21,68.39,68.19,68.22,111129.0,63.492,63.6595,63.4733,63.5013,111129.0
2023-10-18 10:35:00,68.22,68.22,68.16,68.2,58080.0,63.5013,63.5013,63.4454,63.4827,58080.0
2023-10-18 10:40:00,68.19,68.22,68.14,68.22,61746.0,63.4733,63.5013,63.4268,63.5013,61746.0
2023-10-18 10:45:00,68.22,68.27,68.13,68.2,60162.0,63.5013,63.5478,63.4175,63.4827,60162.0
2023-10-18 10:50:00,68.19,68.24,68.14,68.17,57334.0,63.4733,63.5199,63.4268,63.4547,57334.0
2023-10-18 10:55:00,68.18,68.28,68.15,68.25,67977.0,63.464,63.5571,63.4361,63.5292,67977.0
2023-10-18 11:00:00,68.24,68.32,68.23,68.31,64760.0,63.5199,63.5944,63.5106,63.585,64760.0
2023-10-18 11:05:00,68.31,68.31,68.18,68.19,63340.0,63.585,63.585,63.464,63.4733,63340.0
2023-10-18 11:10:00,68.18,68.25,68.14,68.19,64521.0,63.464,63.5292,63.4268,63.4733,64521.0
2023-10-18 11:15:00,68.19,68.3,68.19,68.26,40857.0,63.4733,63.5757,63.4733,63.5385,40857.0
2023-10-18 11:20:00,68.25,68.26,68.2,68.22,53140.0,63.5292,63.5385,63.4827,63.5013,53140.0
2023-10-18 11:25:00,68.23,68.29,68.22,68.25,43726.0,63.5106,63.5664,63.5013,63.5292,43726.0
2023-10-18 11:30:00,68.25,68.28,68.19,68.25,224127.0,63.5292,63.5571,63.4733,63.5292,224127.0
2023-10-18 11:35:00,68.25,68.36,68.23,68.3,77185.0,63.5292,63.6316,63.5106,63.5757,77185.0
2023-10-18 11:40:00,68.29,68.35,68.26,68.34,25129.0,63.5664,63.6223,63.5385,63.613,25129.0
2023-10-18 11:45:00,68.35,68.42,68.26,68.34,57960.0,63.6223,63.6874,63.5385,63.613,57960.0
2023-10-18 11:50:00,68.34,68.37,68.25,68.26,50983.0,63.613,63.6409,63.5292,63.5385,50983.0
2023-10-18 11:55:00,68.26,68.31,68.25,68.28,27850.0,63.5385,63.585,63.5292,63.5571,27850.0
2023-10-18 12:00:00,68.28,68.31,68.23,68.29,26739.0,63.5571,63.585,63.5106,63.5664,26739.0
2023-10-18 12:05:00,68.29,68.29,68.17,68.19,31074.0,63.5664,63.5664,63.4547,63.4733,31074.0
2023-10-18 12:10:00,68.19,68.19,68.14,68.15,28991.0,63.4733,63.4733,63.4268,63.4361,28991.0
2023-10-18 12:15:00,68.16,68.2,68.13,68.14,15570.0,63.4454,63.4827,63.4175,63.4268,15570.0
2023-10-18 12:20:00,68.13,68.16,68.09,68.16,28563.0,63.4175,63.4454,63.3803,63.4454,28563.0
2023-10-18 12:25:00,68.15,68.2,68.15,68.19,27877.0,63.4361,63.4827,63.4361,63.4733,27877.0
2023-10-18 12:30:00,68.19,68.24,68.19,68.21,22702.0,63.4733,63.5199,63.4733,63.492,22702.0
2023-10-18 12:35:00,68.21,68.28,68.21,68.25,30159.0,63.492,63.5571,63.492,63.5292,30159.0
2023-10-18 12:40:00,68.26,68.34,68.26,68.32,22486.0,63.5385,63.613,63.5385,63.5944,22486.0
2023-10-18 12:45:00,68.33,68.37,68.33,68.35,26295.0,63.6037,63.6409,63.6037,63.6223,26295.0
2023-10-18 12:50:00,68.36,68.38,68.34,68.36,19272.0,63.6316,63.6502,63.613,63.6316,19272.0
2023-10-18 12:55:00,68.36,68.37,68.34,68.36,16495.0,63.6316,63.6409,63.613,63.6316,16495.0
2023-10-18 13:00:00,68.36,68.53,68.33,68.53,44893.0,63.6316,63.7898,63.6037,63.7898,44893.0
2023-10-18 13:05:00,68.53,68.55,68.48,68.53,30903.0,63.7898,63.8084,63.7433,63.7898,30903.0
2023-10-18 13:10:00,68.53,68.57,68.52,68.55,28087.0,63.7898,63.8271,63.7805,63.8084,28087.0
2023-10-18 13:15:00,68.56,68.58,68.52,68.53,27592.0,63.8178,63.8364,63.7805,63.7898,27592.0
2023-10-18 13:20:00,68.53,68.55,68.49,68.53,15802.0,63.7898,63.8084,63.7526,63.7898,15802.0
2023-10-18 13:25:00,68.55,68.58,68.52,68.56,23175.0,63.8084,63.8364,63.7805,63.8178,23175.0
2023-10-18 13:30:00,68.56,68.56,68.46,68.47,22656.0,63.8178,63.8178,63.7247,63.734,22656.0
2023-10-18 13:35:00,68.47,68.49,68.41,68.42,29189.0,63.734,63.7526,63.6781,63.6874,29189.0
2023-10-18 13:40:00,68.43,68.44,68.4,68.41,17893.0,63.6967,63.7061,63.6688,63.6781,17893.0
2023-10-18 13:45:00,68.41,68.41,68.33,68.36,22077.0,63.6781,63.6781,63.6037,63.6316,22077.0
2023-10-18 13:50:00,68.36,68.39,68.34,68.37,37807.0,63.6316,63.6595,63.613,63.6409,37807.0
2023-10-18 13:55:00,68.36,68.46,68.35,68.44,29025.0,63.6316,63.7247,63.6223,63.7061,29025.0
2023-10-18 14:00:00,68.44,68.45,68.38,68.44,24056.0,63.7061,63.7154,63.6502,63.7061,24056.0
2023-10-18 14:05:00,68.45,68.51,68.4,68.5,35612.0,63.7154,63.7712,63.6688,63.7619,35612.0
2023-10-18 14:10:00,68.51,68.52,68.48,68.5,23407.0,63.7712,63.7805,63.7433,63.7619,23407.0
2023-10-18 14:15:00,68.5,68.52,68.43,68.45,34100.0,63.7619,63.7805,63.6967,63.7154,34100.0
2023-10-18 14:20:00,68.45,68.51,68.44,68.48,21669.0,63.7154,63.7712,63.7061,63.7433,21669.0
2023-10-18 14:25:00,68.47,68.5,68.42,68.47,55564.0,63.734,63.7619,63.6874,63.734,55564.0
2023-10-18 14:30:00,68.47,68.55,68.46,68.52,31897.0,63.734,63.8084,63.7247,63.7805,31897.0
2023-10-18 14:35:00,68.52,68.52,68.43,68.45,27842.0,63.7805,63.7805,63.6967,63.7154,27842.0
2023-10-18 14:40:00,68.44,68.45,68.39,68.44,37326.0,63.7061,63.7154,63.6595,63.7061,37326.0
2023-10-18 14:45:00,68.44,68.45,68.41,68.42,37059.0,63.7061,63.7154,63.6781,63.6874,37059.0
2023-10-18 14:50:00,68.42,68.44,68.37,68.39,33018.0,63.6874,63.7061,63.6409,63.6595,33018.0
2023-10-18 14:55:00,68.39,68.43,68.38,68.41,29732.0,63.6595,63.6967,63.6502,63.6781,29732.0
2023-10-18 15:00:00,68.41,68.41,68.31,68.34,47673.0,63.6781,63.6781,63.585,63.613,47673.0
2023-10-18 15:05:00,68.34,68.36,68.3,68.33,37711.0,63.613,63.6316,63.5757,63.6037,37711.0
2023-10-18 15:10:00,68.33,68.37,68.32,68.36,37681.0,63.6037,63.6409,63.5944,63.6316,37681.0
2023-10-18 15:15:00,68.36,68.39,68.33,68.39,39351.0,63.6316,63.6595,63.6037,63.6595,39351.0
2023-10-18 15:20:00,68.39,68.43,68.36,68.42,63051.0,63.6595,63.6967,63.6316,63.6874,63051.0
2023-10-18 15:25:00,68.42,68.43,68.32,68.36,115413.0,63.6874,63.6967,63.5944,63.6316,115413.0
2023-10-18 15:30:00,68.36,68.4,68.33,68.37,79396.0,63.6316,63.6688,63.6037,63.6409,79396.0
2023-10-18 15:35:00,68.37,68.39,68.34,68.34,101887.0,63.6409,63.6595,63.613,63.613,101887.0
2023-10-18 15:40:00,68.34,68.38,68.33,68.34,94919.0,63.613,63.6502,63.6037,63.613,94919.0
2023-10-18 15:45:00,68.34,68.44,68.3,68.42,218518.0,63.613,63.7061,63.5757,63.6874,218518.0
2023-10-18 15:50:00,68.42,68.52,68.42,68.5,222182.0,63.6874,63.7805,63.6874,63.7619,222182.0
2023-10-18 15:55:00,68.5,68.52,68.46,68.48,430367.0,63.7619,63.7805,63.7247,63.7433,430367.0
2023-10-19 09:30:00,67.76,67.76,67.44,67.51,136323.0,63.0731,63.0731,62.7752,62.8404,136323.0
2023-10-19 09:35:00,67.53,67.8,67.45,67.78,80512.0,62.859,63.1103,62.7845,63.0917,80512.0
2023-10-19 09:40:00,67.79,67.92,67.77,67.81,88253.0,63.101,63.222,63.0824,63.1196,88253.0
2023-10-19 09:45:00,67.84,67.97,67.8,67.94,78159.0,63.1476,63.2686,63.1103,63.2406,78159.0
2023-10-19 09:50:00,67.94,68.01,67.82,67.82,114874.0,63.2406,63.3058,63.1289,63.1289,114874.0
2023-10-19 09:55:00,67.84,67.98,67.83,67.88,143213.0,63.1476,63.2779,63.1382,63.1848,143213.0
2023-10-19 10:00:00,67.88,67.96,67.83,67.95,89852.0,63.1848,63.2593,63.1382,63.2499,89852.0
2023-10-19 10:05:00,67.94,67.95,67.81,67.9,84267.0,63.2406,63.2499,63.1196,63.2034,84267.0
2023-10-19 10:10:00,67.92,67.92,67.78,67.84,75706.0,63.222,63.222,63.0917,63.1476,75706.0
2023-10-19 10:15:00,67.84,67.92,67.8,67.92,74343.0,63.1476,63.222,63.1103,63.222,74343.0
2023-10-19 10:20:00,67.91,68.0,67.89,67.96,81785.0,63.2127,63.2965,63.1941,63.2593,81785.0
2023-10-19 10:25:00,67.97,68.04,67.91,68.0,58561.0,63.2686,63.3337,63.2127,63.2965,58561.0
2023-10-19 10:30:00,67.99,67.99,67.83,67.91,75661.0,63.2872,63.2872,63.1382,63.2127,75661.0
2023-10-19 10:35:00,67.9,67.95,67.82,67.82,58844.0,63.2034,63.2499,63.1289,63.1289,58844.0
2023-10-19 10:40:00,67.82,67.92,67.81,67.83,41695.0,63.1289,63.222,63.1196,63.1382,41695.0
2023-10-19 10:45:00,67.84,67.92,67.83,67.9,37386.0,63.1476,63.222,63.1382,63.2034,37386.0
2023-10-19 10:50:00,67.89,67.93,67.87,67.92,38482.0,63.1941,63.2313,63.1755,63.222,38482.0
2023-10-19 10:55:00,67.92,67.94,67.87,67.92,40461.0,63.222,63.2406,63.1755,63.222,40461.0
2023-10-19 11:00:00,67.92,67.99,67.9,67.95,59725.0,63.222,63.2872,63.2034,63.2499,59725.0
2023-10-19 11:05:00,67.95,68.08,67.93,68.02,67353.0,63.2499,63.371,63.2313,63.3151,67353.0
2023-10-19 11:10:00,68.02,68.1,68.02,68.08,89824.0,63.3151,63.3896,63.3151,63.371,89824.0
2023-10-19 11:15:00,68.08,68.11,68.06,68.08,62632.0,63.371,63.3989,63.3523,63.371,62632.0
2023-10-19 11:20:00,68.09,68.14,68.05,68.12,66923.0,63.3803,63.4268,63.343,63.4082,66923.0
2023-10-19 11:25:00,68.14,68.18,68.11,68.11,57668.0,63.4268,63.464,63.3989,63.3989,57668.0
2023-10-19 11:30:00,68.12,68.15,68.04,68.1,108486.0,63.4082,63.4361,63.3337,63.3896,108486.0
2023-10-19 11:35:00,68.1,68.11,68.06,68.09,46696.0,63.3896,63.3989,63.3523,63.3803,46696.0
2023-10-19 11:40:00,68.09,68.2,68.09,68.19,17416.0,63.3803,63.4827,63.3803,63.4733,17416.0
2023-10-19 11:45:00,68.2,68.22,68.16,68.17,38319.0,63.4827,63.5013,63.4454,63.4547,38319.0
2023-10-19 11:50:00,68.17,68.18,68.12,68.15,22178.0,63.4547,63.464,63.4082,63.4361,22178.0
2023-10-19 11:55:00,68.16,68.18,68.14,68.18,32502.0,63.4454,63.464,63.4268,63.464,32502.0
2023-10-19 12:00:00,68.18,68.39,68.04,68.33,83806.0,63.464,63.6595,63.3337,63.6037,83806.0
2023-10-19 12:05:00,68.34,68.36,68.21,68.24,58150.0,63.613,63.6316,63.492,63.5199,58150.0
2023-10-19 12:10:00,68.24,68.31,68.24,68.28,32524.0,63.5199,63.585,63.5199,63.5571,32524.0
2023-10-19 12:15:00,68.28,68.35,68.26,68.31,20228.0,63.5571,63.6223,63.5385,63.585,20228.0
2023-10-19 12:20:00,68.32,68.41,68.31,68.31,30556.0,63.5944,63.6781,63.585,63.585,30556.0
2023-10-19 12:25:00,68.31,68.32,68.16,68.2,54055.0,63.585,63.5944,63.4454,63.4827,54055.0
2023-10-19 12:30:00,68.2,68.23,68.05,68.06,59475.0,63.4827,63.5106,63.343,63.3523,59475.0
2023-10-19 12:35:00,68.07,68.07,67.91,67.96,50102.0,63.3616,63.3616,63.2127,63.2593,50102.0
2023-10-19 12:40:00,67.97,68.12,67.97,68.06,51283.0,63.2686,63.4082,63.2686,63.3523,51283.0
2023-10-19 12:45:00,68.06,68.12,68.02,68.06,91502.0,63.3523,63.4082,63.3151,63.3523,91502.0
2023-10-19 12:50:00,68.05,68.19,68.01,68.17,63521.0,63.343,63.4733,63.3058,63.4547,63521.0
2023-10-19 12:55:00,68.19,68.2,68.08,68.15,70359.0,63.4733,63.4827,63.371,63.4361,70359.0
2023-10-19 13:00:00,68.15,68.19,68.13,68.17,28699.0,63.4361,63.4733,63.4175,63.4547,28699.0
2023-10-19 13:05:00,68.17,68.32,68.17,68.3,35676.0,63.4547,63.5944,63.4547,63.5757,35676.0
2023-10-19 13:10:00,68.29,68.33,68.28,68.3,32494.0,63.5664,63.6037,63.5571,63.5757,32494.0
2023-10-19 13:15:00,68.3,68.39,68.28,68.35,43279.0,63.5757,63.6595,63.5571,63.6223,43279.0
2023-10-19 13:20:00,68.35,68.4,68.26,68.27,26977.0,63.6223,63.6688,63.5385,63.5478,26977.0
2023-10-19 13:25:00,68.26,68.28,68.22,68.28,34905.0,63.5385,63.5571,63.5013,63.5571,34905.0
2023-10-19 13:30:00,68.28,68.34,68.2,68.2,50446.0,63.5571,63.613,63.4827,63.4827,50446.0
2023-10-19 13:35:00,68.2,68.22,68.14,68.16,35150.0,63.4827,63.5013,63.4268,63.4454,35150.0
2023-10-19 13:40:00,68.16,68.18,68.1,68.14,49127.0,63.4454,63.464,63.3896,63.4268,49127.0
2023-10-19 13:45:00,68.14,68.16,68.07,68.08,33248.0,63.4268,63.4454,63.3616,63.371,33248.0
2023-10-19 13:50:00,68.08,68.11,68.03,68.05,34849.0,63.371,63.3989,63.3244,63.343,34849.0
2023-10-19 13:55:00,68.05,68.14,68.05,68.1,29747.0,63.343,63.4268,63.343,63.3896,29747.0
2023-10-19 14:00:00,68.09,68.16,68.06,68.14,23164.0,63.3803,63.4454,63.3523,63.4268,23164.0
2023-10-19 14:05:00,68.15,68.15,68.06,68.08,32128.0,63.4361,63.4361,63.3523,63.371,32128.0
2023-10-19 14:10:00,68.08,68.1,68.02,68.08,50814.0,63.371,63.3896,63.3151,63.371,50814.0
2023-10-19 14:15:00,68.09,68.1,68.04,68.05,47648.0,63.3803,63.3896,63.3337,63.343,47648.0
2023-10-19 14:20:00,68.05,68.07,67.99,68.0,47310.0,63.343,63.3616,63.2872,63.2965,47310.0
2023-10-19 14:25:00,67.99,68.08,67.98,68.08,22215.0,63.2872,63.371,63.2779,63.371,22215.0
2023-10-19 14:30:00,68.07,68.08,67.98,68.07,26733.0,63.3616,63.371,63.2779,63.3616,26733.0
2023-10-19 14:35:00,68.07,68.15,68.06,68.1,148475.0,63.3616,63.4361,63.3523,63.3896,148475.0
2023-10-19 14:40:00,68.09,68.1,68.0,68.01,65624.0,63.3803,63.3896,63.2965,63.3058,65624.0
2023-10-19 14:45:00,68.01,68.01,67.95,67.97,31709.0,63.3058,63.3058,63.2499,63.2686,31709.0
2023-10-19 14:50:00,67.97,68.06,67.96,68.02,32296.0,63.2686,63.3523,63.2593,63.3151,32296.0
2023-10-19 14:55:00,68.02,68.04,68.0,68.02,47021.0,63.3151,63.3337,63.2965,63.3151,47021.0
2023-10-19 15:00:00,68.02,68.12,67.99,68.09,56424.0,63.3151,63.4082,63.2872,63.3803,56424.0
2023-10-19 15:05:00,68.09,68.1,68.02,68.07,41085.0,63.3803,63.3896,63.3151,63.3616,41085.0
2023-10-19 15:10:00,68.08,68.11,68.07,68.08,61499.0,63.371,63.3989,63.3616,63.371,61499.0
2023-10-19 15:15:00,68.09,68.09,68.04,68.09,37812.0,63.3803,63.3803,63.3337,63.3803,37812.0
2023-10-19 15:20:00,68.09,68.09,68.02,68.05,43957.0,63.3803,63.3803,63.3151,63.343,43957.0
2023-10-19 15:25:00,68.05,68.12,68.03,68.12,73901.0,63.343,63.4082,63.3244,63.4082,73901.0
2023-10-19 15:30:00,68.12,68.16,68.07,68.09,123676.0,63.4082,63.4454,63.3616,63.3803,123676.0
2023-10-19 15:35:00,68.09,68.12,68.03,68.04,105385.0,63.3803,63.4082,63.3244,63.3337,105385.0
2023-10-19 15:40:00,68.04,68.07,68.01,68.03,65309.0,63.3337,63.3616,63.3058,63.3244,65309.0
2023-10-19 15:45:00,68.03,68.15,68.0,68.15,117737.0,63.3244,63.4361,63.2965,63.4361,117737.0
2023-10-19 15:50:00,68.15,68.24,68.15,68.17,199905.0,63.4361,63.5199,63.4361,63.4547,199905.0
2023-10-19 15:55:00,68.17,68.2,68.08,68.09,282990.0,63.4547,63.4827,63.371,63.3803,282990.0
2023-10-20 09:30:00,67.71,68.0,67.69,67.8,109579.0,63.0265,63.2965,63.0079,63.1103,109579.0
2023-10-20 09:35:00,67.8,67.84,67.49,67.54,67869.0,63.1103,63.1476,62.8218,62.8683,67869.0
2023-10-20 09:40:00,67.54,67.6,67.39,67.4,154277.0,62.8683,62.9242,62.7287,62.738,154277.0
2023-10-20 09:45:00,67.41,67.57,67.36,67.56,64148.0,62.7473,62.8962,62.7008,62.8869,64148.0
2023-10-20 09:50:00,67.56,67.62,67.49,67.59,65362.0,62.8869,62.9428,62.8218,62.9148,65362.0
2023-10-20 09:55:00,67.61,67.63,67.47,67.47,46685.0,62.9335,62.9521,62.8031,62.8031,46685.0
2023-10-20 10:00:00,67.48,67.64,67.44,67.56,43651.0,62.8125,62.9614,62.7752,62.8869,43651.0
2023-10-20 10:05:00,67.56,67.58,67.34,67.38,55199.0,62.8869,62.9055,62.6821,62.7194,55199.0
2023-10-20 10:10:00,67.39,67.43,67.31,67.35,119279.0,62.7287,62.7659,62.6542,62.6914,119279.0
2023-10-20 10:15:00,67.34,67.37,67.2,67.22,111472.0,62.6821,62.7101,62.5518,62.5704,111472.0
2023-10-20 10:20:00,67.21,67.22,67.07,67.17,63682.0,62.5611,62.5704,62.4308,62.5239,63682.0
2023-10-20 10:25:00,67.18,67.23,67.13,67.15,57439.0,62.5332,62.5797,62.4867,62.5053,57439.0
2023-10-20 10:30:00,67.16,67.41,67.14,67.39,82579.0,62.5146,62.7473,62.496,62.7287,82579.0
2023-10-20 10:35:00,67.38,67.41,67.25,67.26,67646.0,62.7194,62.7473,62.5984,62.6077,67646.0
2023-10-20 10:40:00,67.25,67.28,67.15,67.2,96005.0,62.5984,62.6263,62.5053,62.5518,96005.0
2023-10-20 10:45:00,67.19,67.39,67.18,67.38,43867.0,62.5425,62.7287,62.5332,62.7194,43867.0
2023-10-20 10:50:00,67.4,67.46,67.36,67.43,43434.0,62.738,62.7938,62.7008,62.7659,43434.0
2023-10-20 10:55:00,67.43,67.43,67.35,67.38,51331.0,62.7659,62.7659,62.6914,62.7194,51331.0
2023-10-20 11:00:00,67.38,67.45,67.35,67.38,47606.0,62.7194,62.7845,62.6914,62.7194,47606.0
2023-10-20 11:05:00,67.38,67.42,67.33,67.37,43202.0,62.7194,62.7566,62.6728,62.7101,43202.0
2023-10-20 11:10:00,67.37,67.41,67.3,67.31,46420.0,62.7101,62.7473,62.6449,62.6542,46420.0
2023-10-20 11:15:00,67.31,67.34,67.28,67.34,51245.0,62.6542,62.6821,62.6263,62.6821,51245.0
2023-10-20 11:20:00,67.34,67.39,67.32,67.33,51396.0,62.6821,62.7287,62.6635,62.6728,51396.0
2023-10-20 11:25:00,67.33,67.36,67.31,67.36,24471.0,62.6728,62.7008,62.6542,62.7008,24471.0
2023-10-20 11:30:00,67.35,67.36,67.28,67.3,89495.0,62.6914,62.7008,62.6263,62.6449,89495.0
2023-10-20 11:35:00,67.29,67.36,67.28,67.33,44870.0,62.6356,62.7008,62.6263,62.6728,44870.0
2023-10-20 11:40:00,67.32,67.4,67.32,67.39,14496.0,62.6635,62.738,62.6635,62.7287,14496.0
2023-10-20 11:45:00,67.4,67.46,67.38,67.4,32148.0,62.738,62.7938,62.7194,62.738,32148.0
2023-10-20 11:50:00,67.4,67.46,67.37,67.46,40349.0,62.738,62.7938,62.7101,62.7938,40349.0
2023-10-20 11:55:00,67.45,67.47,67.43,67.44,23555.0,62.7845,62.8031,62.7659,62.7752,23555.0
2023-10-20 12:00:00,67.44,67.47,67.4,67.45,19322.0,62.7752,62.8031,62.738,62.7845,19322.0
2023-10-20 12:05:00,67.45,67.46,67.34,67.34,25119.0,62.7845,62.7938,62.6821,62.6821,25119.0
2023-10-20 12:10:00,67.33,67.36,67.32,67.34,18724.0,62.6728,62.7008,62.6635,62.6821,18724.0
2023-10-20 12:15:00,67.34,67.34,67.3,67.33,24854.0,62.6821,62.6821,62.6449,62.6728,24854.0
2023-10-20 12:20:00,67.33,67.47,67.32,67.45,30184.0,62.6728,62.8031,62.6635,62.7845,30184.0
2023-10-20 12:25:00,67.45,67.47,67.33,67.34,58255.0,62.7845,62.8031,62.6728,62.6821,58255.0
2023-10-20 12:30:00,67.34,67.41,67.34,67.39,20751.0,62.6821,62.7473,62.6821,62.7287,20751.0
2023-10-20 12:35:00,67.38,67.48,67.36,67.46,22210.0,62.7194,62.8125,62.7008,62.7938,22210.0
2023-10-20 12:40:00,67.47,67.47,67.4,67.42,41530.0,62.8031,62.8031,62.738,62.7566,41530.0
2023-10-20 12:45:00,67.42,67.45,67.41,67.43,29476.0,62.7566,62.7845,62.7473,62.7659,29476.0
2023-10-20 12:50:00,67.44,67.46,67.41,67.42,25211.0,62.7752,62.7938,62.7473,62.7566,25211.0
2023-10-20 12:55:00,67.42,67.45,67.37,67.37,55453.0,62.7566,62.7845,62.7101,62.7101,55453.0
2023-10-20 13:00:00,67.37,67.4,67.27,67.28,44465.0,62.7101,62.738,62.617,62.6263,44465.0
2023-10-20 13:05:00,67.28,67.28,67.19,67.21,26688.0,62.6263,62.6263,62.5425,62.5611,26688.0
2023-10-20 13:10:00,67.21,67.28,67.2,67.27,11836.0,62.5611,62.6263,62.5518,62.617,11836.0
2023-10-20 13:15:00,67.26,67.29,67.19,67.26,67757.0,62.6077,62.6356,62.5425,62.6077,67757.0
2023-10-20 13:20:00,67.27,67.34,67.25,67.34,25154.0,62.617,62.6821,62.5984,62.6821,25154.0
2023-10-20 13:25:00,67.36,67.39,67.33,67.37,16028.0,62.7008,62.7287,62.6728,62.7101,16028.0
2023-10-20 13:30:00,67.38,67.39,67.34,67.37,18132.0,62.7194,62.7287,62.6821,62.7101,18132.0
2023-10-20 13:35:00,67.37,67.38,67.34,67.37,12494.0,62.7101,62.7194,62.6821,62.7101,12494.0
2023-10-20 13:40:00,67.36,67.44,67.35,67.42,21464.0,62.7008,62.7752,62.6914,62.7566,21464.0
2023-10-20 13:45:00,67.42,67.42,67.36,67.39,15723.0,62.7566,62.7566,62.7008,62.7287,15723.0
2023-10-20 13:50:00,67.38,67.4,67.32,67.36,48562.0,62.7194,62.738,62.6635,62.7008,48562.0
2023-10-20 13:55:00,67.36,67.4,67.33,67.4,19929.0,62.7008,62.738,62.6728,62.738,19929.0
2023-10-20 14:00:00,67.4,67.42,67.33,67.35,29516.0,62.738,62.7566,62.6728,62.6914,29516.0
2023-10-20 14:05:00,67.36,67.36,67.26,67.28,33780.0,62.7008,62.7008,62.6077,62.6263,33780.0
2023-10-20 14:10:00,67.27,67.29,67.24,67.25,27557.0,62.617,62.6356,62.5891,62.5984,27557.0
2023-10-20 14:15:00,67.25,67.32,67.24,67.32,47472.0,62.5984,62.6635,62.5891,62.6635,47472.0
2023-10-20 14:20:00,67.32,67.34,67.29,67.3,21073.0,62.6635,62.6821,62.6356,62.6449,21073.0
2023-10-20 14:25:00,67.31,67.32,67.28,67.31,23683.0,62.6542,62.6635,62.6263,62.6542,23683.0
2023-10-20 14:30:00,67.31,67.35,67.26,67.34,23560.0,62.6542,62.6914,62.6077,62.6821,23560.0
2023-10-20 14:35:00,67.34,67.37,67.31,67.32,35343.0,62.6821,62.7101,62.6542,62.6635,35343.0
2023-10-20 14:40:00,67.33,67.33,67.27,67.3,25282.0,62.6728,62.6728,62.617,62.6449,25282.0
2023-10-20 14:45:00,67.31,67.36,67.3,67.34,24130.0,62.6542,62.7008,62.6449,62.6821,24130.0
2023-10-20 14:50:00,67.34,67.35,67.28,67.33,46354.0,62.6821,62.6914,62.6263,62.6728,46354.0
2023-10-20 14:55:00,67.33,67.44,67.33,67.39,44135.0,62.6728,62.7752,62.6728,62.7287,44135.0
2023-10-20 15:00:00,67.39,67.44,67.38,67.4,47810.0,62.7287,62.7752,62.7194,62.738,47810.0
2023-10-20 15:05:00,67.4,67.44,67.39,67.42,67060.0,62.738,62.7752,62.7287,62.7566,67060.0
2023-10-20 15:10:00,67.43,67.44,67.29,67.34,122828.0,62.7659,62.7752,62.6356,62.6821,122828.0
2023-10-20 15:15:00,67.34,67.37,67.26,67.37,71545.0,62.6821,62.7101,62.6077,62.7101,71545.0
2023-10-20 15:20:00,67.36,67.36,67.25,67.28,47653.0,62.7008,62.7008,62.5984,62.6263,47653.0
2023-10-20 15:25:00,67.27,67.37,67.26,67.37,37399.0,62.617,62.7101,62.6077,62.7101,37399.0
2023-10-20 15:30:00,67.37,67.4,67.29,67.31,63669.0,62.7101,62.738,62.6356,62.6542,63669.0
2023-10-20 15:35:00,67.31,67.32,67.24,67.28,57369.0,62.6542,62.6635,62.5891,62.6263,57369.0
2023-10-20 15:40:00,67.27,67.27,67.18,67.2,163717.0,62.617,62.617,62.5332,62.5518,163717.0
2023-10-20 15:45:00,67.2,67.2,67.11,67.17,110868.0,62.5518,62.5518,62.468,62.5239,110868.0
2023-10-20 15:50:00,67.17,67.19,67.11,67.14,178114.0,62.5239,62.5425,62.468,62.496,178114.0
2023-10-20 15:55:00,67.14,67.19,67.02,67.04,406331.0,62.496,62.5425,62.3843,62.4029,406331.0
2023-10-23 09:30:00,67.69,67.69,67.24,67.43,260765.0,63.0079,63.0079,62.5891,62.7659,260765.0
2023-10-23 09:35:00,67.46,67.47,67.07,67.21,120138.0,62.7938,62.8031,62.4308,62.5611,120138.0
2023-10-23 09:40:00,67.2,67.3,67.01,67.04,120302.0,62.5518,62.6449,62.375,62.4029,120302.0
2023-10-23 09:45:00,67.02,67.21,66.98,67.2,109012.0,62.3843,62.5611,62.347,62.5518,109012.0
2023-10-23 09:50:00,67.23,67.26,66.94,67.13,116497.0,62.5797,62.6077,62.3098,62.4867,116497.0
2023-10-23 09:55:00,67.13,67.3,67.12,67.2,64480.0,62.4867,62.6449,62.4774,62.5518,64480.0
2023-10-23 10:00:00,67.2,67.3,67.15,67.2,93788.0,62.5518,62.6449,62.5053,62.5518,93788.0
2023-10-23 10:05:00,67.21,67.29,67.17,67.27,76915.0,62.5611,62.6356,62.5239,62.617,76915.0
2023-10-23 10:10:00,67.27,67.34,67.14,67.18,82748.0,62.617,62.6821,62.496,62.5332,82748.0
2023-10-23 10:15:00,67.17,67.28,67.09,67.28,208825.0,62.5239,62.6263,62.4494,62.6263,208825.0
2023-10-23 10:20:00,67.28,67.41,67.26,67.39,64537.0,62.6263,62.7473,62.6077,62.7287,64537.0
2023-10-23 10:25:00,67.38,67.38,67.23,67.24,74105.0,62.7194,62.7194,62.5797,62.5891,74105.0
2023-10-23 10:30:00,67.24,67.32,67.18,67.22,130317.0,62.5891,62.6635,62.5332,62.5704,130317.0
2023-10-23 10:35:00,67.23,67.27,67.15,67.27,69452.0,62.5797,62.617,62.5053,62.617,69452.0
2023-10-23 10:40:00,67.26,67.4,67.25,67.39,56507.0,62.6077,62.738,62.5984,62.7287,56507.0
2023-10-23 10:45:00,67.39,67.46,67.37,67.43,49282.0,62.7287,62.7938,62.7101,62.7659,49282.0
2023-10-23 10:50:00,67.44,67.54,67.42,67.47,75713.0,62.7752,62.8683,62.7566,62.8031,75713.0
2023-10-23 10:55:00,67.47,67.51,67.43,67.44,41671.0,62.8031,62.8404,62.7659,62.7752,41671.0
2023-10-23 11:00:00,67.43,67.5,67.36,67.5,43097.0,62.7659,62.8311,62.7008,62.8311,43097.0
2023-10-23 11:05:00,67.51,67.58,67.51,67.55,40504.0,62.8404,62.9055,62.8404,62.8776,40504.0
2023-10-23 11:10:00,67.56,67.63,67.55,67.59,53349.0,62.8869,62.9521,62.8776,62.9148,53349.0
2023-10-23 11:15:00,67.6,67.66,67.59,67.64,52209.0,62.9242,62.98,62.9148,62.9614,52209.0
2023-10-23 11:20:00,67.64,67.72,67.63,67.68,35618.0,62.9614,63.0359,62.9521,62.9986,35618.0
2023-10-23 11:25:00,67.69,67.7,67.53,67.56,48234.0,63.0079,63.0172,62.859,62.8869,48234.0
2023-10-23 11:30:00,67.56,67.63,67.52,67.61,69031.0,62.8869,62.9521,62.8497,62.9335,69031.0
2023-10-23 11:35:00,67.61,67.68,67.6,67.65,166253.0,62.9335,62.9986,62.9242,62.9707,166253.0
2023-10-23 11:40:00,67.66,67.67,67.54,67.56,48083.0,62.98,62.9893,62.8683,62.8869,48083.0
2023-10-23 11:45:00,67.55,67.59,67.49,67.53,37406.0,62.8776,62.9148,62.8218,62.859,37406.0
2023-10-23 11:50:00,67.52,67.53,67.47,67.49,58711.0,62.8497,62.859,62.8031,62.8218,58711.0
2023-10-23 11:55:00,67.49,67.52,67.46,67.46,28689.0,62.8218,62.8497,62.7938,62.7938,28689.0
2023-10-23 12:00:00,67.45,67.46,67.34,67.36,57185.0,62.7845,62.7938,62.6821,62.7008,57185.0
2023-10-23 12:05:00,67.35,67.35,67.26,67.33,37212.0,62.6914,62.6914,62.6077,62.6728,37212.0
2023-10-23 12:10:00,67.34,67.34,67.27,67.34,51594.0,62.6821,62.6821,62.617,62.6821,51594.0
2023-10-23 12:15:00,67.34,67.36,67.31,67.34,206883.0,62.6821,62.7008,62.6542,62.6821,206883.0
2023-10-23 12:20:00,67.34,67.43,67.33,67.41,188648.0,62.6821,62.7659,62.6728,62.7473,188648.0
2023-10-23 12:25:00,67.4,67.47,67.4,67.43,80748.0,62.738,62.8031,62.738,62.7659,80748.0
2023-10-23 12:30:00,67.42,67.43,67.4,67.41,162865.0,62.7566,62.7659,62.738,62.7473,162865.0
2023-10-23 12:35:00,67.42,67.43,67.27,67.29,85138.0,62.7566,62.7659,62.617,62.6356,85138.0
2023-10-23 12:40:00,67.29,67.35,67.27,67.32,84063.0,62.6356,62.6914,62.617,62.6635,84063.0
2023-10-23 12:45:00,67.32,67.34,67.21,67.23,106862.0,62.6635,62.6821,62.5611,62.5797,106862.0
2023-10-23 12:50:00,67.23,67.27,67.19,67.26,55978.0,62.5797,62.617,62.5425,62.6077,55978.0
2023-10-23 12:55:00,67.26,67.39,67.26,67.39,37934.0,62.6077,62.7287,62.6077,62.7287,37934.0
2023-10-23 13:00:00,67.39,67.42,67.29,67.33,41958.0,62.7287,62.7566,62.6356,62.6728,41958.0
2023-10-23 13:05:00,67.32,67.39,67.31,67.37,58358.0,62.6635,62.7287,62.6542,62.7101,58358.0
2023-10-23 13:10:00,67.37,67.41,67.34,67.4,29536.0,62.7101,62.7473,62.6821,62.738,29536.0
2023-10-23 13:15:00,67.4,67.45,67.38,67.39,33944.0,62.738,62.7845,62.7194,62.7287,33944.0
2023-10-23 13:20:00,67.38,67.42,67.29,67.31,108565.0,62.7194,62.7566,62.6356,62.6542,108565.0
2023-10-23 13:25:00,67.31,67.33,67.24,67.3,71853.0,62.6542,62.6728,62.5891,62.6449,71853.0
2023-10-23 13:30:00,67.3,67.32,67.25,67.3,72484.0,62.6449,62.6635,62.5984,62.6449,72484.0
2023-10-23 13:35:00,67.3,67.34,67.28,67.31,35079.0,62.6449,62.6821,62.6263,62.6542,35079.0
2023-10-23 13:40:00,67.32,67.43,67.32,67.38,39040.0,62.6635,62.7659,62.6635,62.7194,39040.0
2023-10-23 13:45:00,67.37,67.42,67.35,67.41,48213.0,62.7101,62.7566,62.6914,62.7473,48213.0
2023-10-23 13:50:00,67.42,67.42,67.38,67.4,30465.0,62.7566,62.7566,62.7194,62.738,30465.0
2023-10-23 13:55:00,67.4,67.41,67.33,67.36,43484.0,62.738,62.7473,62.6728,62.7008,43484.0
2023-10-23 14:00:00,67.36,67.36,67.3,67.33,47962.0,62.7008,62.7008,62.6449,62.6728,47962.0
2023-10-23 14:05:00,67.33,67.41,67.33,67.39,32012.0,62.6728,62.7473,62.6728,62.7287,32012.0
2023-10-23 14:10:00,67.38,67.39,67.3,67.33,34952.0,62.7194,62.7287,62.6449,62.6728,34952.0
2023-10-23 14:15:00,67.32,67.33,67.2,67.21,39165.0,62.6635,62.6728,62.5518,62.5611,39165.0
2023-10-23 14:20:00,67.22,67.22,67.14,67.16,33849.0,62.5704,62.5704,62.496,62.5146,33849.0
2023-10-23 14:25:00,67.16,67.21,67.12,67.2,34541.0,62.5146,62.5611,62.4774,62.5518,34541.0
2023-10-23 14:30:00,67.21,67.26,67.19,67.2,41468.0,62.5611,62.6077,62.5425,62.5518,41468.0
2023-10-23 14:35:00,67.19,67.26,67.19,67.25,44533.0,62.5425,62.6077,62.5425,62.5984,44533.0
2023-10-23 14:40:00,67.25,67.29,67.19,67.2,76186.0,62.5984,62.6356,62.5425,62.5518,76186.0
2023-10-23 14:45:00,67.2,67.26,67.17,67.22,53045.0,62.5518,62.6077,62.5239,62.5704,53045.0
2023-10-23 14:50:00,67.2,67.25,67.19,67.24,42394.0,62.5518,62.5984,62.5425,62.5891,42394.0
2023-10-23 14:55:00,67.24,67.28,67.22,67.28,43373.0,62.5891,62.6263,62.5704,62.6263,43373.0
2023-10-23 15:00:00,67.28,67.32,67.24,67.28,63656.0,62.6263,62.6635,62.5891,62.6263,63656.0
2023-10-23 15:05:00,67.27,67.29,67.21,67.22,38195.0,62.617,62.6356,62.5611,62.5704,38195.0
2023-10-23 15:10:00,67.22,67.27,67.2,67.27,100952.0,62.5704,62.617,62.5518,62.617,100952.0
2023-10-23 15:15:00,67.27,67.29,67.18,67.19,52009.0,62.617,62.6356,62.5332,62.5425,52009.0
2023-10-23 15:20:00,67.2,67.2,67.09,67.13,83128.0,62.5518,62.5518,62.4494,62.4867,83128.0
2023-10-23 15:25:00,67.12,67.14,67.07,67.07,61636.0,62.4774,62.496,62.4308,62.4308,61636.0
2023-10-23 15:30:00,67.07,67.08,67.01,67.08,68583.0,62.4308,62.4401,62.375,62.4401,68583.0
2023-10-23 15:35:00,67.08,67.09,67.0,67.05,88958.0,62.4401,62.4494,62.3657,62.4122,88958.0
2023-10-23 15:40:00,67.06,67.11,67.04,67.07,110056.0,62.4215,62.468,62.4029,62.4308,110056.0
2023-10-23 15:45:00,67.07,67.15,67.05,67.14,136043.0,62.4308,62.5053,62.4122,62.496,136043.0
2023-10-23 15:50:00,67.13,67.19,67.08,67.12,364718.0,62.4867,62.5425,62.4401,62.4774,364718.0
2023-10-23 15:55:00,67.13,67.13,67.03,67.06,375891.0,62.4867,62.4867,62.3936,62.4215,375891.0
2023-10-24 09:30:00,67.29,67.3,67.05,67.2,107766.0,62.6356,62.6449,62.4122,62.5518,107766.0
2023-10-24 09:35:00,67.21,67.31,67.17,67.2,61178.0,62.5611,62.6542,62.5239,62.5518,61178.0
2023-10-24 09:40:00,67.2,67.2,67.02,67.11,86446.0,62.5518,62.5518,62.3843,62.468,86446.0
2023-10-24 09:45:00,67.11,67.11,66.89,67.09,73434.0,62.468,62.468,62.2633,62.4494,73434.0
2023-10-24 09:50:00,67.08,67.15,66.98,67.03,55808.0,62.4401,62.5053,62.347,62.3936,55808.0
2023-10-24 09:55:00,67.03,67.18,67.02,67.12,45830.0,62.3936,62.5332,62.3843,62.4774,45830.0
2023-10-24 10:00:00,67.11,67.15,66.91,66.98,54805.0,62.468,62.5053,62.2819,62.347,54805.0
2023-10-24 10:05:00,66.98,67.07,66.9,67.03,67162.0,62.347,62.4308,62.2726,62.3936,67162.0
2023-10-24 10:10:00,67.03,67.17,67.02,67.16,54266.0,62.3936,62.5239,62.3843,62.5146,54266.0
2023-10-24 10:15:00,67.17,67.2,67.1,67.16,45261.0,62.5239,62.5518,62.4587,62.5146,45261.0
2023-10-24 10:20:00,67.16,67.25,67.1,67.21,59903.0,62.5146,62.5984,62.4587,62.5611,59903.0
2023-10-24 10:25:00,67.23,67.25,67.18,67.22,52168.0,62.5797,62.5984,62.5332,62.5704,52168.0
2023-10-24 10:30:00,67.23,67.24,67.17,67.19,62917.0,62.5797,62.5891,62.5239,62.5425,62917.0
2023-10-24 10:35:00,67.19,67.2,67.08,67.16,59656.0,62.5425,62.5518,62.4401,62.5146,59656.0
2023-10-24 10:40:00,67.16,67.16,67.05,67.08,67297.0,62.5146,62.5146,62.4122,62.4401,67297.0
2023-10-24 10:45:00,67.07,67.15,67.06,67.15,70003.0,62.4308,62.5053,62.4215,62.5053,70003.0
2023-10-24 10:50:00,67.16,67.23,67.15,67.2,42242.0,62.5146,62.5797,62.5053,62.5518,42242.0
2023-10-24 10:55:00,67.2,67.22,67.11,67.14,81464.0,62.5518,62.5704,62.468,62.496,81464.0
2023-10-24 11:00:00,67.13,67.14,67.07,67.12,215964.0,62.4867,62.496,62.4308,62.4774,215964.0
2023-10-24 11:05:00,67.12,67.15,67.07,67.12,177237.0,62.4774,62.5053,62.4308,62.4774,177237.0
2023-10-24 11:10:00,67.11,67.13,67.01,67.03,65305.0,62.468,62.4867,62.375,62.3936,65305.0
2023-10-24 11:15:00,67.03,67.12,67.0,67.06,68060.0,62.3936,62.4774,62.3657,62.4215,68060.0
2023-10-24 11:20:00,67.05,67.08,66.96,66.97,74865.0,62.4122,62.4401,62.3284,62.3377,74865.0
2023-10-24 11:25:00,66.97,67.01,66.93,66.95,110366.0,62.3377,62.375,62.3005,62.3191,110366.0
2023-10-24 11:30:00,66.95,66.99,66.93,66.95,66142.0,62.3191,62.3563,62.3005,62.3191,66142.0
2023-10-24 11:35:00,66.96,66.97,66.9,66.93,59112.0,62.3284,62.3377,62.2726,62.3005,59112.0
2023-10-24 11:40:00,66.94,66.98,66.92,66.95,24159.0,62.3098,62.347,62.2912,62.3191,24159.0
2023-10-24 11:45:00,66.95,66.99,66.93,66.94,24327.0,62.3191,62.3563,62.3005,62.3098,24327.0
2023-10-24 11:50:00,66.93,66.93,66.86,66.86,48420.0,62.3005,62.3005,62.2353,62.2353,48420.0
2023-10-24 11:55:00,66.86,66.87,66.8,66.84,51351.0,62.2353,62.2446,62.1795,62.2167,51351.0
2023-10-24 12:00:00,66.84,66.87,66.8,66.84,20714.0,62.2167,62.2446,62.1795,62.2167,20714.0
2023-10-24 12:05:00,66.84,66.87,66.79,66.81,13118.0,62.2167,62.2446,62.1702,62.1888,13118.0
2023-10-24 12:10:00,66.82,66.83,66.75,66.76,19744.0,62.1981,62.2074,62.1329,62.1423,19744.0
2023-10-24 12:15:00,66.75,66.76,66.7,66.7,21781.0,62.1329,62.1423,62.0864,62.0864,21781.0
2023-10-24 12:20:00,66.71,66.72,66.67,66.67,35509.0,62.0957,62.105,62.0585,62.0585,35509.0
2023-10-24 12:25:00,66.67,66.73,66.66,66.7,36971.0,62.0585,62.1143,62.0492,62.0864,36971.0
2023-10-24 12:30:00,66.7,66.77,66.67,66.72,30797.0,62.0864,62.1516,62.0585,62.105,30797.0
2023-10-24 12:35:00,66.72,66.72,66.65,66.66,24757.0,62.105,62.105,62.0399,62.0492,24757.0
2023-10-24 12:40:00,66.65,66.66,66.59,66.63,35453.0,62.0399,62.0492,61.984,62.0212,35453.0
2023-10-24 12:45:00,66.63,66.64,66.56,66.56,34595.0,62.0212,62.0306,61.9561,61.9561,34595.0
2023-10-24 12:50:00,66.56,66.58,66.53,66.56,24024.0,61.9561,61.9747,61.9282,61.9561,24024.0
2023-10-24 12:55:00,66.56,66.64,66.54,66.63,25471.0,61.9561,62.0306,61.9375,62.0212,25471.0
2023-10-24 13:00:00,66.62,66.68,66.61,66.64,20920.0,62.0119,62.0678,62.0026,62.0306,20920.0
2023-10-24 13:05:00,66.65,66.66,66.62,66.64,18652.0,62.0399,62.0492,62.0119,62.0306,18652.0
2023-10-24 13:10:00,66.64,66.68,66.61,66.67,19383.0,62.0306,62.0678,62.0026,62.0585,19383.0
2023-10-24 13:15:00,66.67,66.69,66.66,66.69,17818.0,62.0585,62.0771,62.0492,62.0771,17818.0
2023-10-24 13:20:00,66.7,66.73,66.69,66.7,18189.0,62.0864,62.1143,62.0771,62.0864,18189.0
2023-10-24 13:25:00,66.7,66.75,66.68,66.75,31409.0,62.0864,62.1329,62.0678,62.1329,31409.0
2023-10-24 13:30:00,66.75,66.81,66.75,66.76,29638.0,62.1329,62.1888,62.1329,62.1423,29638.0
2023-10-24 13:35:00,66.77,66.8,66.76,66.79,27922.0,62.1516,62.1795,62.1423,62.1702,27922.0
2023-10-24 13:40:00,66.79,66.81,66.77,66.79,17393.0,62.1702,62.1888,62.1516,62.1702,17393.0
2023-10-24 13:45:00,66.78,66.83,66.77,66.8,16353.0,62.1609,62.2074,62.1516,62.1795,16353.0
2023-10-24 13:50:00,66.81,66.84,66.79,66.82,13263.0,62.1888,62.2167,62.1702,62.1981,13263.0
2023-10-24 13:55:00,66.82,66.83,66.79,66.82,19310.0,62.1981,62.2074,62.1702,62.1981,19310.0
2023-10-24 14:00:00,66.81,66.84,66.79,66.83,16210.0,62.1888,62.2167,62.1702,62.2074,16210.0
2023-10-24 14:05:00,66.83,66.86,66.82,66.84,21983.0,62.2074,62.2353,62.1981,62.2167,21983.0
2023-10-24 14:10:00,66.84,66.88,66.84,66.87,34042.0,62.2167,62.254,62.2167,62.2446,34042.0
2023-10-24 14:15:00,66.86,66.89,66.84,66.85,12146.0,62.2353,62.2633,62.2167,62.226,12146.0
2023-10-24 14:20:00,66.86,66.86,66.81,66.83,20471.0,62.2353,62.2353,62.1888,62.2074,20471.0
2023-10-24 14:25:00,66.82,66.83,66.79,66.81,19478.0,62.1981,62.2074,62.1702,62.1888,19478.0
2023-10-24 14:30:00,66.81,66.85,66.79,66.81,23441.0,62.1888,62.226,62.1702,62.1888,23441.0
2023-10-24 14:35:00,66.81,66.82,66.74,66.76,26890.0,62.1888,62.1981,62.1236,62.1423,26890.0
2023-10-24 14:40:00,66.76,66.82,66.76,66.81,22074.0,62.1423,62.1981,62.1423,62.1888,22074.0
2023-10-24 14:45:00,66.81,66.84,66.8,66.83,21511.0,62.1888,62.2167,62.1795,62.2074,21511.0
2023-10-24 14:50:00,66.83,66.85,66.81,66.84,23916.0,62.2074,62.226,62.1888,62.2167,23916.0
2023-10-24 14:55:00,66.84,66.84,66.8,66.81,55692.0,62.2167,62.2167,62.1795,62.1888,55692.0
2023-10-24 15:00:00,66.81,66.85,66.81,66.84,47330.0,62.1888,62.226,62.1888,62.2167,47330.0
2023-10-24 15:05:00,66.84,66.84,66.7,66.71,105351.0,62.2167,62.2167,62.0864,62.0957,105351.0
2023-10-24 15:10:00,66.7,66.71,66.67,66.7,37494.0,62.0864,62.0957,62.0585,62.0864,37494.0
2023-10-24 15:15:00,66.7,66.79,66.69,66.78,33991.0,62.0864,62.1702,62.0771,62.1609,33991.0
2023-10-24 15:20:00,66.78,66.83,66.77,66.78,34462.0,62.1609,62.2074,62.1516,62.1609,34462.0
2023-10-24 15:25:00,66.78,66.78,66.73,66.76,32053.0,62.1609,62.1609,62.1143,62.1423,32053.0
2023-10-24 15:30:00,66.76,66.83,66.74,66.78,99875.0,62.1423,62.2074,62.1236,62.1609,99875.0
2023-10-24 15:35:00,66.78,66.8,66.74,66.76,30809.0,62.1609,62.1795,62.1236,62.1423,30809.0
2023-10-24 15:40:00,66.75,66.82,66.74,66.76,111785.0,62.1329,62.1981,62.1236,62.1423,111785.0
2023-10-24 15:45:00,66.76,66.76,66.66,66.67,252128.0,62.1423,62.1423,62.0492,62.0585,252128.0
2023-10-24 15:50:00,66.67,66.69,66.58,66.67,242205.0,62.0585,62.0771,61.9747,62.0585,242205.0
2023-10-24 15:55:00,66.67,66.74,66.62,66.68,540019.0,62.0585,62.1236,62.0119,62.0678,540019.0
2023-10-25 09:30:00,66.89,67.08,66.88,67.08,169170.0,62.2633,62.4401,62.254,62.4401,169170.0
2023-10-25 09:35:00,67.08,67.18,66.9,67.01,110910.0,62.4401,62.5332,62.2726,62.375,110910.0
2023-10-25 09:40:00,67.0,67.07,66.93,66.98,70085.0,62.3657,62.4308,62.3005,62.347,70085.0
2023-10-25 09:45:00,66.97,66.98,66.84,66.84,115205.0,62.3377,62.347,62.2167,62.2167,115205.0
2023-10-25 09:50:00,66.84,66.95,66.79,66.82,42837.0,62.2167,62.3191,62.1702,62.1981,42837.0
2023-10-25 09:55:00,66.83,66.86,66.75,66.82,34323.0,62.2074,62.2353,62.1329,62.1981,34323.0
2023-10-25 10:00:00,66.81,66.84,66.75,66.8,44717.0,62.1888,62.2167,62.1329,62.1795,44717.0
2023-10-25 10:05:00,66.79,66.86,66.76,66.76,107901.0,62.1702,62.2353,62.1423,62.1423,107901.0
2023-10-25 10:10:00,66.76,66.82,66.71,66.73,106005.0,62.1423,62.1981,62.0957,62.1143,106005.0
2023-10-25 10:15:00,66.73,66.81,66.7,66.81,63731.0,62.1143,62.1888,62.0864,62.1888,63731.0
2023-10-25 10:20:00,66.82,66.91,66.81,66.88,42690.0,62.1981,62.2819,62.1888,62.254,42690.0
2023-10-25 10:25:00,66.88,66.91,66.82,66.85,41521.0,62.254,62.2819,62.1981,62.226,41521.0
2023-10-25 10:30:00,66.86,66.86,66.72,66.8,90647.0,62.2353,62.2353,62.105,62.1795,90647.0
2023-10-25 10:35:00,66.79,66.93,66.75,66.89,46376.0,62.1702,62.3005,62.1329,62.2633,46376.0
2023-10-25 10:40:00,66.88,66.96,66.85,66.96,109029.0,62.254,62.3284,62.226,62.3284,109029.0
2023-10-25 10:45:00,66.96,67.03,66.93,66.96,136019.0,62.3284,62.3936,62.3005,62.3284,136019.0
2023-10-25 10:50:00,66.96,66.97,66.88,66.92,130513.0,62.3284,62.3377,62.254,62.2912,130513.0
2023-10-25 10:55:00,66.92,67.01,66.91,66.98,32032.0,62.2912,62.375,62.2819,62.347,32032.0
2023-10-25 11:00:00,66.97,67.05,66.88,66.89,107953.0,62.3377,62.4122,62.254,62.2633,107953.0
2023-10-25 11:05:00,66.88,67.0,66.86,66.99,95100.0,62.254,62.3657,62.2353,62.3563,95100.0
2023-10-25 11:10:00,66.99,67.07,66.97,67.05,52581.0,62.3563,62.4308,62.3377,62.4122,52581.0
2023-10-25 11:15:00,67.05,67.08,66.98,67.0,35851.0,62.4122,62.4401,62.347,62.3657,35851.0
2023-10-25 11:20:00,66.99,66.99,66.89,66.93,46260.0,62.3563,62.3563,62.2633,62.3005,46260.0
2023-10-25 11:25:00,66.93,66.98,66.87,66.98,95667.0,62.3005,62.347,62.2446,62.347,95667.0
2023-10-25 11:30:00,66.97,66.98,66.86,66.89,63920.0,62.3377,62.347,62.2353,62.2633,63920.0
2023-10-25 11:35:00,66.89,66.91,66.84,66.85,109785.0,62.2633,62.2819,62.2167,62.226,109785.0
2023-10-25 11:40:00,66.84,66.92,66.83,66.92,65917.0,62.2167,62.2912,62.2074,62.2912,65917.0
2023-10-25 11:45:00,66.92,66.98,66.89,66.91,46375.0,62.2912,62.347,62.2633,62.2819,46375.0
2023-10-25 11:50:00,66.9,66.98,66.87,66.94,27571.0,62.2726,62.347,62.2446,62.3098,27571.0
2023-10-25 11:55:00,66.95,66.95,66.86,66.89,13286.0,62.3191,62.3191,62.2353,62.2633,13286.0
2023-10-25 12:00:00,66.89,66.93,66.85,66.9,26087.0,62.2633,62.3005,62.226,62.2726,26087.0
2023-10-25 12:05:00,66.91,66.97,66.9,66.96,31890.0,62.2819,62.3377,62.2726,62.3284,31890.0
2023-10-25 12:10:00,66.97,66.99,66.93,66.94,18615.0,62.3377,62.3563,62.3005,62.3098,18615.0
2023-10-25 12:15:00,66.93,66.99,66.91,66.94,52626.0,62.3005,62.3563,62.2819,62.3098,52626.0
2023-10-25 12:20:00,66.95,66.97,66.92,66.93,25718.0,62.3191,62.3377,62.2912,62.3005,25718.0
2023-10-25 12:25:00,66.92,66.97,66.92,66.96,18462.0,62.2912,62.3377,62.2912,62.3284,18462.0
2023-10-25 12:30:00,66.95,67.03,66.94,67.02,25659.0,62.3191,62.3936,62.3098,62.3843,25659.0
2023-10-25 12:35:00,67.02,67.02,66.96,66.97,31570.0,62.3843,62.3843,62.3284,62.3377,31570.0
2023-10-25 12:40:00,66.97,67.01,66.94,67.0,32643.0,62.3377,62.375,62.3098,62.3657,32643.0
2023-10-25 12:45:00,67.0,67.01,66.93,66.93,12812.0,62.3657,62.375,62.3005,62.3005,12812.0
2023-10-25 12:50:00,66.93,66.94,66.9,66.91,10962.0,62.3005,62.3098,62.2726,62.2819,10962.0
2023-10-25 12:55:00,66.91,66.93,66.9,66.91,18392.0,62.2819,62.3005,62.2726,62.2819,18392.0
2023-10-25 13:00:00,66.91,66.97,66.87,66.88,27994.0,62.2819,62.3377,62.2446,62.254,27994.0
2023-10-25 13:05:00,66.88,66.91,66.84,66.9,46734.0,62.254,62.2819,62.2167,62.2726,46734.0
2023-10-25 13:10:00,66.89,66.89,66.85,66.88,15046.0,62.2633,62.2633,62.226,62.254,15046.0
2023-10-25 13:15:00,66.88,66.98,66.87,66.96,68365.0,62.254,62.347,62.2446,62.3284,68365.0
2023-10-25 13:20:00,66.96,67.04,66.93,66.95,27769.0,62.3284,62.4029,62.3005,62.3191,27769.0
2023-10-25 13:25:00,66.95,66.96,66.91,66.92,31038.0,62.3191,62.3284,62.2819,62.2912,31038.0
2023-10-25 13:30:00,66.92,66.93,66.86,66.91,41709.0,62.2912,62.3005,62.2353,62.2819,41709.0
2023-10-25 13:35:00,66.92,66.92,66.84,66.85,49681.0,62.2912,62.2912,62.2167,62.226,49681.0
2023-10-25 13:40:00,66.84,66.93,66.84,66.91,39254.0,62.2167,62.3005,62.2167,62.2819,39254.0
2023-10-25 13:45:00,66.92,66.92,66.83,66.83,29774.0,62.2912,62.2912,62.2074,62.2074,29774.0
2023-10-25 13:50:00,66.83,66.86,66.81,66.85,29076.0,62.2074,62.2353,62.1888,62.226,29076.0
2023-10-25 13:55:00,66.85,66.87,66.82,66.85,41997.0,62.226,62.2446,62.1981,62.226,41997.0
2023-10-25 14:00:00,66.85,66.91,66.84,66.87,27894.0,62.226,62.2819,62.2167,62.2446,27894.0
2023-10-25 14:05:00,66.87,66.89,66.87,66.89,13744.0,62.2446,62.2633,62.2446,62.2633,13744.0
2023-10-25 14:10:00,66.89,66.92,66.87,66.91,24648.0,62.2633,62.2912,62.2446,62.2819,24648.0
2023-10-25 14:15:00,66.92,66.94,66.91,66.91,30849.0,62.2912,62.3098,62.2819,62.2819,30849.0
2023-10-25 14:20:00,66.91,66.99,66.9,66.98,23182.0,62.2819,62.3563,62.2726,62.347,23182.0
2023-10-25 14:25:00,66.98,67.02,66.95,66.98,22459.0,62.347,62.3843,62.3191,62.347,22459.0
2023-10-25 14:30:00,66.98,67.01,66.97,66.97,18320.0,62.347,62.375,62.3377,62.3377,18320.0
2023-10-25 14:35:00,66.98,67.0,66.95,66.97,27580.0,62.347,62.3657,62.3191,62.3377,27580.0
2023-10-25 14:40:00,66.96,66.99,66.94,66.98,21030.0,62.3284,62.3563,62.3098,62.347,21030.0
2023-10-25 14:45:00,66.98,67.02,66.97,66.98,25197.0,62.347,62.3843,62.3377,62.347,25197.0
2023-10-25 14:50:00,66.98,67.01,66.96,67.0,31284.0,62.347,62.375,62.3284,62.3657,31284.0
2023-10-25 14:55:00,66.99,67.0,66.97,67.0,26003.0,62.3563,62.3657,62.3377,62.3657,26003.0
2023-10-25 15:00:00,67.0,67.02,66.96,66.98,23535.0,62.3657,62.3843,62.3284,62.347,23535.0
2023-10-25 15:05:00,66.98,66.99,66.96,66.98,29985.0,62.347,62.3563,62.3284,62.347,29985.0
2023-10-25 15:10:00,66.98,67.01,66.96,66.98,29917.0,62.347,62.375,62.3284,62.347,29917.0
2023-10-25 15:15:00,66.98,67.03,66.97,67.02,26942.0,62.347,62.3936,62.3377,62.3843,26942.0
2023-10-25 15:20:00,67.01,67.07,67.01,67.05,37456.0,62.375,62.4308,62.375,62.4122,37456.0
2023-10-25 15:25:00,67.05,67.05,66.99,67.01,33190.0,62.4122,62.4122,62.3563,62.375,33190.0
2023-10-25 15:30:00,67.01,67.01,66.92,66.92,38747.0,62.375,62.375,62.2912,62.2912,38747.0
2023-10-25 15:35:00,66.92,66.98,66.91,66.95,65059.0,62.2912,62.347,62.2819,62.3191,65059.0
2023-10-25 15:40:00,66.96,66.97,66.9,66.91,38884.0,62.3284,62.3377,62.2726,62.2819,38884.0
2023-10-25 15:45:00,66.9,66.93,66.88,66.91,90629.0,62.2726,62.3005,62.254,62.2819,90629.0
2023-10-25 15:50:00,66.91,66.96,66.86,66.87,116927.0,62.2819,62.3284,62.2353,62.2446,116927.0
2023-10-25 15:55:00,66.87,66.89,66.84,66.86,188683.0,62.2446,62.2633,62.2167,62.2353,188683.0
2023-10-26 09:30:00,66.36,66.38,66.07,66.07,220904.0,61.7699,61.7885,61.5,61.5,220904.0
2023-10-26 09:35:00,66.08,66.09,65.88,65.89,95005.0,61.5093,61.5186,61.3231,61.3324,95005.0
2023-10-26 09:40:00,65.88,66.06,65.84,66.06,170511.0,61.3231,61.4907,61.2859,61.4907,170511.0
2023-10-26 09:45:00,66.06,66.07,65.87,65.96,134203.0,61.4907,61.5,61.3138,61.3976,134203.0
2023-10-26 09:50:00,65.97,66.09,65.95,66.06,91778.0,61.4069,61.5186,61.3883,61.4907,91778.0
2023-10-26 09:55:00,66.06,66.14,66.0,66.13,89461.0,61.4907,61.5651,61.4348,61.5558,89461.0
2023-10-26 10:00:00,66.12,66.21,66.04,66.15,132277.0,61.5465,61.6303,61.4721,61.5744,132277.0
2023-10-26 10:05:00,66.15,66.16,66.07,66.13,155055.0,61.5744,61.5838,61.5,61.5558,155055.0
2023-10-26 10:10:00,66.13,66.13,65.91,65.94,177267.0,61.5558,61.5558,61.351,61.379,177267.0
2023-10-26 10:15:00,65.95,66.03,65.85,65.94,132190.0,61.3883,61.4627,61.2952,61.379,132190.0
2023-10-26 10:20:00,65.94,65.99,65.87,65.9,120389.0,61.379,61.4255,61.3138,61.3417,120389.0
2023-10-26 10:25:00,65.9,66.01,65.89,65.97,80574.0,61.3417,61.4441,61.3324,61.4069,80574.0
2023-10-26 10:30:00,65.97,66.08,65.93,66.06,97946.0,61.4069,61.5093,61.3697,61.4907,97946.0
2023-10-26 10:35:00,66.06,66.23,66.06,66.23,142820.0,61.4907,61.6489,61.4907,61.6489,142820.0
2023-10-26 10:40:00,66.23,66.27,66.1,66.15,146040.0,61.6489,61.6861,61.5279,61.5744,146040.0
2023-10-26 10:45:00,66.16,66.21,66.07,66.08,68741.0,61.5838,61.6303,61.5,61.5093,68741.0
2023-10-26 10:50:00,66.08,66.24,66.07,66.15,62579.0,61.5093,61.6582,61.5,61.5744,62579.0
2023-10-26 10:55:00,66.15,66.16,66.06,66.09,58676.0,61.5744,61.5838,61.4907,61.5186,58676.0
2023-10-26 11:00:00,66.09,66.1,65.98,66.05,104250.0,61.5186,61.5279,61.4162,61.4814,104250.0
2023-10-26 11:05:00,66.06,66.07,65.95,66.0,70398.0,61.4907,61.5,61.3883,61.4348,70398.0
2023-10-26 11:10:00,66.0,66.03,65.93,65.95,57604.0,61.4348,61.4627,61.3697,61.3883,57604.0
2023-10-26 11:15:00,65.95,66.02,65.91,66.02,62638.0,61.3883,61.4534,61.351,61.4534,62638.0
2023-10-26 11:20:00,66.01,66.04,65.97,66.02,32161.0,61.4441,61.4721,61.4069,61.4534,32161.0
2023-10-26 11:25:00,66.02,66.04,65.97,65.98,32773.0,61.4534,61.4721,61.4069,61.4162,32773.0
2023-10-26 11:30:00,65.97,66.02,65.94,65.99,102874.0,61.4069,61.4534,61.379,61.4255,102874.0
2023-10-26 11:35:00,65.99,66.07,65.98,66.03,46274.0,61.4255,61.5,61.4162,61.4627,46274.0
2023-10-26 11:40:00,66.03,66.12,66.03,66.09,25987.0,61.4627,61.5465,61.4627,61.5186,25987.0
2023-10-26 11:45:00,66.1,66.14,66.1,66.1,26167.0,61.5279,61.5651,61.5279,61.5279,26167.0
2023-10-26 11:50:00,66.1,66.12,66.08,66.11,64537.0,61.5279,61.5465,61.5093,61.5372,64537.0
2023-10-26 11:55:00,66.1,66.11,66.06,66.09,54344.0,61.5279,61.5372,61.4907,61.5186,54344.0
2023-10-26 12:00:00,66.08,66.08,66.02,66.03,67846.0,61.5093,61.5093,61.4534,61.4627,67846.0
2023-10-26 12:05:00,66.03,66.04,65.98,66.01,32030.0,61.4627,61.4721,61.4162,61.4441,32030.0
2023-10-26 12:10:00,66.0,66.01,65.88,65.89,87674.0,61.4348,61.4441,61.3231,61.3324,87674.0
2023-10-26 12:15:00,65.88,65.91,65.84,65.85,50823.0,61.3231,61.351,61.2859,61.2952,50823.0
2023-10-26 12:20:00,65.85,65.87,65.79,65.8,40714.0,61.2952,61.3138,61.2393,61.2487,40714.0
2023-10-26 12:25:00,65.79,65.82,65.76,65.82,21844.0,61.2393,61.2673,61.2114,61.2673,21844.0
2023-10-26 12:30:00,65.83,65.89,65.79,65.84,34484.0,61.2766,61.3324,61.2393,61.2859,34484.0
2023-10-26 12:35:00,65.84,65.88,65.77,65.79,53682.0,61.2859,61.3231,61.2207,61.2393,53682.0
2023-10-26 12:40:00,65.79,65.86,65.77,65.84,25134.0,61.2393,61.3045,61.2207,61.2859,25134.0
2023-10-26 12:45:00,65.85,65.89,65.84,65.88,89260.0,61.2952,61.3324,61.2859,61.3231,89260.0
2023-10-26 12:50:00,65.88,65.96,65.88,65.94,31741.0,61.3231,61.3976,61.3231,61.379,31741.0
2023-10-26 12:55:00,65.95,65.97,65.86,65.89,40114.0,61.3883,61.4069,61.3045,61.3324,40114.0
2023-10-26 13:00:00,65.89,66.01,65.87,65.98,52247.0,61.3324,61.4441,61.3138,61.4162,52247.0
2023-10-26 13:05:00,65.97,66.01,65.93,65.95,26189.0,61.4069,61.4441,61.3697,61.3883,26189.0
2023-10-26 13:10:00,65.96,65.99,65.94,65.95,14106.0,61.3976,61.4255,61.379,61.3883,14106.0
2023-10-26 13:15:00,65.95,66.02,65.95,65.99,29709.0,61.3883,61.4534,61.3883,61.4255,29709.0
2023-10-26 13:20:00,66.0,66.0,65.92,65.93,38455.0,61.4348,61.4348,61.3604,61.3697,38455.0
2023-10-26 13:25:00,65.94,65.95,65.9,65.91,27875.0,61.379,61.3883,61.3417,61.351,27875.0
2023-10-26 13:30:00,65.91,65.91,65.81,65.87,39297.0,61.351,61.351,61.258,61.3138,39297.0
2023-10-26 13:35:00,65.86,65.91,65.83,65.88,31082.0,61.3045,61.351,61.2766,61.3231,31082.0
2023-10-26 13:40:00,65.88,65.93,65.87,65.92,25537.0,61.3231,61.3697,61.3138,61.3604,25537.0
2023-10-26 13:45:00,65.92,65.94,65.89,65.91,41455.0,61.3604,61.379,61.3324,61.351,41455.0
2023-10-26 13:50:00,65.9,65.95,65.89,65.95,21273.0,61.3417,61.3883,61.3324,61.3883,21273.0
2023-10-26 13:55:00,65.95,66.02,65.94,66.01,30440.0,61.3883,61.4534,61.379,61.4441,30440.0
2023-10-26 14:00:00,66.01,66.11,66.01,66.06,22252.0,61.4441,61.5372,61.4441,61.4907,22252.0
2023-10-26 14:05:00,66.06,66.12,66.06,66.09,23678.0,61.4907,61.5465,61.4907,61.5186,23678.0
2023-10-26 14:10:00,66.09,66.14,66.07,66.14,28371.0,61.5186,61.5651,61.5,61.5651,28371.0
2023-10-26 14:15:00,66.13,66.16,66.1,66.11,50749.0,61.5558,61.5838,61.5279,61.5372,50749.0
2023-10-26 14:20:00,66.1,66.12,66.09,66.11,13902.0,61.5279,61.5465,61.5186,61.5372,13902.0
2023-10-26 14:25:00,66.1,66.13,66.04,66.06,40942.0,61.5279,61.5558,61.4721,61.4907,40942.0
2023-10-26 14:30:00,66.05,66.16,66.03,66.14,33960.0,61.4814,61.5838,61.4627,61.5651,33960.0
2023-10-26 14:35:00,66.13,66.25,66.12,66.22,36055.0,61.5558,61.6675,61.5465,61.6396,36055.0
2023-10-26 14:40:00,66.21,66.25,66.2,66.22,23037.0,61.6303,61.6675,61.621,61.6396,23037.0
2023-10-26 14:45:00,66.23,66.27,66.21,66.23,25353.0,61.6489,61.6861,61.6303,61.6489,25353.0
2023-10-26 14:50:00,66.23,66.29,66.23,66.28,26453.0,61.6489,61.7048,61.6489,61.6955,26453.0
2023-10-26 14:55:00,66.28,66.32,66.28,66.32,27515.0,61.6955,61.7327,61.6955,61.7327,27515.0
2023-10-26 15:00:00,66.31,66.41,66.31,66.4,34461.0,61.7234,61.8165,61.7234,61.8072,34461.0
2023-10-26 15:05:00,66.4,66.4,66.34,66.36,37219.0,61.8072,61.8072,61.7513,61.7699,37219.0
2023-10-26 15:10:00,66.36,66.36,66.28,66.3,56095.0,61.7699,61.7699,61.6955,61.7141,56095.0
2023-10-26 15:15:00,66.3,66.34,66.24,66.32,75428.0,61.7141,61.7513,61.6582,61.7327,75428.0
2023-10-26 15:20:00,66.33,66.37,66.3,66.33,35153.0,61.742,61.7792,61.7141,61.742,35153.0
2023-10-26 15:25:00,66.33,66.35,66.31,66.31,39679.0,61.742,61.7606,61.7234,61.7234,39679.0
2023-10-26 15:30:00,66.31,66.34,66.25,66.28,101588.0,61.7234,61.7513,61.6675,61.6955,101588.0
2023-10-26 15:35:00,66.28,66.28,66.22,66.27,41944.0,61.6955,61.6955,61.6396,61.6861,41944.0
2023-10-26 15:40:00,66.26,66.26,66.19,66.2,57515.0,61.6768,61.6768,61.6117,61.621,57515.0
2023-10-26 15:45:00,66.19,66.26,66.17,66.26,69054.0,61.6117,61.6768,61.5931,61.6768,69054.0
2023-10-26 15:50:00,66.25,66.32,66.24,66.24,84231.0,61.6675,61.7327,61.6582,61.6582,84231.0
2023-10-26 15:55:00,66.25,66.27,66.18,66.2,186897.0,61.6675,61.6861,61.6024,61.621,186897.0
2023-10-27 09:30:00,67.31,67.43,67.15,67.2,296423.0,62.6542,62.7659,62.5053,62.5518,296423.0
2023-10-27 09:35:00,67.2,67.23,66.84,67.03,133932.0,62.5518,62.5797,62.2167,62.3936,133932.0
2023-10-27 09:40:00,67.03,67.04,66.69,66.73,202109.0,62.3936,62.4029,62.0771,62.1143,202109.0
2023-10-27 09:45:00,66.73,66.84,66.67,66.73,241576.0,62.1143,62.2167,62.0585,62.1143,241576.0
2023-10-27 09:50:00,66.73,66.79,66.64,66.72,56160.0,62.1143,62.1702,62.0306,62.105,56160.0
2023-10-27 09:55:00,66.67,66.7,66.54,66.64,142361.0,62.0585,62.0864,61.9375,62.0306,142361.0
2023-10-27 10:00:00,66.64,66.64,66.37,66.5,256253.0,62.0306,62.0306,61.7792,61.9002,256253.0
2023-10-27 10:05:00,66.51,66.73,66.48,66.68,86456.0,61.9095,62.1143,61.8816,62.0678,86456.0
2023-10-27 10:10:00,66.68,66.83,66.63,66.78,88431.0,62.0678,62.2074,62.0212,62.1609,88431.0
2023-10-27 10:15:00,66.77,66.84,66.64,66.65,89680.0,62.1516,62.2167,62.0306,62.0399,89680.0
2023-10-27 10:20:00,66.63,66.73,66.54,66.55,64370.0,62.0212,62.1143,61.9375,61.9468,64370.0
2023-10-27 10:25:00,66.54,66.65,66.51,66.59,73908.0,61.9375,62.0399,61.9095,61.984,73908.0
2023-10-27 10:30:00,66.59,66.6,66.41,66.44,101363.0,61.984,61.9933,61.8165,61.8444,101363.0
2023-10-27 10:35:00,66.44,66.5,66.34,66.34,69141.0,61.8444,61.9002,61.7513,61.7513,69141.0
2023-10-27 10:40:00,66.36,66.37,66.16,66.17,63808.0,61.7699,61.7792,61.5838,61.5931,63808.0
2023-10-27 10:45:00,66.17,66.2,66.09,66.17,59364.0,61.5931,61.621,61.5186,61.5931,59364.0
2023-10-27 10:50:00,66.17,66.26,66.17,66.21,66415.0,61.5931,61.6768,61.5931,61.6303,66415.0
2023-10-27 10:55:00,66.22,66.32,66.21,66.3,73311.0,61.6396,61.7327,61.6303,61.7141,73311.0
2023-10-27 11:00:00,66.29,66.35,66.26,66.29,52922.0,61.7048,61.7606,61.6768,61.7048,52922.0
2023-10-27 11:05:00,66.28,66.48,66.27,66.45,82810.0,61.6955,61.8816,61.6861,61.8537,82810.0
2023-10-27 11:10:00,66.45,66.46,66.34,66.44,61144.0,61.8537,61.863,61.7513,61.8444,61144.0
2023-10-27 11:15:00,66.44,66.5,66.38,66.39,39210.0,61.8444,61.9002,61.7885,61.7978,39210.0
2023-10-27 11:20:00,66.4,66.49,66.4,66.48,46404.0,61.8072,61.8909,61.8072,61.8816,46404.0
2023-10-27 11:25:00,66.48,66.49,66.41,66.42,36142.0,61.8816,61.8909,61.8165,61.8258,36142.0
2023-10-27 11:30:00,66.42,66.53,66.4,66.5,75849.0,61.8258,61.9282,61.8072,61.9002,75849.0
2023-10-27 11:35:00,66.5,66.53,66.49,66.52,28024.0,61.9002,61.9282,61.8909,61.9189,28024.0
2023-10-27 11:40:00,66.52,66.6,66.5,66.53,24881.0,61.9189,61.9933,61.9002,61.9282,24881.0
2023-10-27 11:45:00,66.53,66.58,66.46,66.48,45947.0,61.9282,61.9747,61.863,61.8816,45947.0
2023-10-27 11:50:00,66.48,66.52,66.48,66.51,14308.0,61.8816,61.9189,61.8816,61.9095,14308.0
2023-10-27 11:55:00,66.51,66.54,66.48,66.53,23038.0,61.9095,61.9375,61.8816,61.9282,23038.0
2023-10-27 12:00:00,66.52,66.53,66.44,66.45,37190.0,61.9189,61.9282,61.8444,61.8537,37190.0
2023-10-27 12:05:00,66.45,66.49,66.42,66.48,20788.0,61.8537,61.8909,61.8258,61.8816,20788.0
2023-10-27 12:10:00,66.48,66.5,66.45,66.46,25762.0,61.8816,61.9002,61.8537,61.863,25762.0
2023-10-27 12:15:00,66.45,66.52,66.44,66.5,23077.0,61.8537,61.9189,61.8444,61.9002,23077.0
2023-10-27 12:20:00,66.5,66.5,66.41,66.42,18430.0,61.9002,61.9002,61.8165,61.8258,18430.0
2023-10-27 12:25:00,66.43,66.46,66.38,66.4,23117.0,61.8351,61.863,61.7885,61.8072,23117.0
2023-10-27 12:30:00,66.4,66.41,66.36,66.39,26992.0,61.8072,61.8165,61.7699,61.7978,26992.0
2023-10-27 12:35:00,66.39,66.43,66.35,66.42,18539.0,61.7978,61.8351,61.7606,61.8258,18539.0
2023-10-27 12:40:00,66.42,66.49,66.4,66.46,15828.0,61.8258,61.8909,61.8072,61.863,15828.0
2023-10-27 12:45:00,66.45,66.46,66.41,66.41,18092.0,61.8537,61.863,61.8165,61.8165,18092.0
2023-10-27 12:50:00,66.41,66.44,66.37,66.4,29597.0,61.8165,61.8444,61.7792,61.8072,29597.0
2023-10-27 12:55:00,66.41,66.43,66.38,66.42,14948.0,61.8165,61.8351,61.7885,61.8258,14948.0
2023-10-27 13:00:00,66.42,66.5,66.41,66.44,25583.0,61.8258,61.9002,61.8165,61.8444,25583.0
2023-10-27 13:05:00,66.42,66.42,66.31,66.31,28434.0,61.8258,61.8258,61.7234,61.7234,28434.0
2023-10-27 13:10:00,66.31,66.33,66.25,66.26,50425.0,61.7234,61.742,61.6675,61.6768,50425.0
2023-10-27 13:15:00,66.26,66.28,66.21,66.26,59050.0,61.6768,61.6955,61.6303,61.6768,59050.0
2023-10-27 13:20:00,66.26,66.29,66.19,66.21,41180.0,61.6768,61.7048,61.6117,61.6303,41180.0
2023-10-27 13:25:00,66.21,66.29,66.2,66.26,33480.0,61.6303,61.7048,61.621,61.6768,33480.0
2023-10-27 13:30:00,66.27,66.27,66.21,66.27,43043.0,61.6861,61.6861,61.6303,61.6861,43043.0
2023-10-27 13:35:00,66.26,66.29,66.21,66.27,33581.0,61.6768,61.7048,61.6303,61.6861,33581.0
2023-10-27 13:40:00,66.27,66.27,66.2,66.24,39000.0,61.6861,61.6861,61.621,61.6582,39000.0
2023-10-27 13:45:00,66.24,66.3,66.23,66.25,25843.0,61.6582,61.7141,61.6489,61.6675,25843.0
2023-10-27 13:50:00,66.25,66.34,66.25,66.31,33380.0,61.6675,61.7513,61.6675,61.7234,33380.0
2023-10-27 13:55:00,66.31,66.38,66.31,66.38,34758.0,61.7234,61.7885,61.7234,61.7885,34758.0
2023-10-27 14:00:00,66.37,66.4,66.35,66.4,42617.0,61.7792,61.8072,61.7606,61.8072,42617.0
2023-10-27 14:05:00,66.41,66.42,66.32,66.32,47760.0,61.8165,61.8258,61.7327,61.7327,47760.0
2023-10-27 14:10:00,66.33,66.36,66.31,66.35,29239.0,61.742,61.7699,61.7234,61.7606,29239.0
2023-10-27 14:15:00,66.36,66.45,66.35,66.41,30350.0,61.7699,61.8537,61.7606,61.8165,30350.0
2023-10-27 14:20:00,66.41,66.45,66.38,66.39,50937.0,61.8165,61.8537,61.7885,61.7978,50937.0
2023-10-27 14:25:00,66.4,66.43,66.39,66.4,41851.0,61.8072,61.8351,61.7978,61.8072,41851.0
2023-10-27 14:30:00,66.4,66.45,66.38,66.44,40387.0,61.8072,61.8537,61.7885,61.8444,40387.0
2023-10-27 14:35:00,66.44,66.49,66.36,66.37,31399.0,61.8444,61.8909,61.7699,61.7792,31399.0
2023-10-27 14:40:00,66.37,66.37,66.32,66.34,28638.0,61.7792,61.7792,61.7327,61.7513,28638.0
2023-10-27 14:45:00,66.34,66.36,66.29,66.3,38263.0,61.7513,61.7699,61.7048,61.7141,38263.0
2023-10-27 14:50:00,66.3,66.3,66.23,66.23,27511.0,61.7141,61.7141,61.6489,61.6489,27511.0
2023-10-27 14:55:00,66.23,66.24,66.19,66.2,35312.0,61.6489,61.6582,61.6117,61.621,35312.0
2023-10-27 15:00:00,66.2,66.23,66.17,66.19,52552.0,61.621,61.6489,61.5931,61.6117,52552.0
2023-10-27 15:05:00,66.19,66.2,66.16,66.17,28205.0,61.6117,61.621,61.5838,61.5931,28205.0
2023-10-27 15:10:00,66.17,66.18,66.12,66.14,45623.0,61.5931,61.6024,61.5465,61.5651,45623.0
2023-10-27 15:15:00,66.13,66.15,66.09,66.12,59647.0,61.5558,61.5744,61.5186,61.5465,59647.0
2023-10-27 15:20:00,66.12,66.14,66.11,66.14,31365.0,61.5465,61.5651,61.5372,61.5651,31365.0
2023-10-27 15:25:00,66.14,66.22,66.13,66.21,51585.0,61.5651,61.6396,61.5558,61.6303,51585.0
2023-10-27 15:30:00,66.22,66.23,66.1,66.11,44151.0,61.6396,61.6489,61.5279,61.5372,44151.0
2023-10-27 15:35:00,66.11,66.15,66.09,66.12,62076.0,61.5372,61.5744,61.5186,61.5465,62076.0
2023-10-27 15:40:00,66.13,66.16,66.1,66.15,72227.0,61.5558,61.5838,61.5279,61.5744,72227.0
2023-10-27 15:45:00,66.16,66.17,66.12,66.17,106201.0,61.5838,61.5931,61.5465,61.5931,106201.0
2023-10-27 15:50:00,66.17,66.26,66.14,66.26,123229.0,61.5931,61.6768,61.5651,61.6768,123229.0
2023-10-27 15:55:00,66.26,66.38,66.24,66.38,280921.0,61.6768,61.7885,61.6582,61.7885,280921.0
2023-10-30 09:30:00,66.55,66.73,66.55,66.63,151830.0,61.9468,62.1143,61.9468,62.0212,151830.0
2023-10-30 09:35:00,66.64,66.69,66.56,66.61,46919.0,62.0306,62.0771,61.9561,62.0026,46919.0
2023-10-30 09:40:00,66.62,66.63,66.52,66.55,95416.0,62.0119,62.0212,61.9189,61.9468,95416.0
2023-10-30 09:45:00,66.55,66.58,66.5,66.55,55696.0,61.9468,61.9747,61.9002,61.9468,55696.0
2023-10-30 09:50:00,66.56,66.67,66.52,66.64,73207.0,61.9561,62.0585,61.9189,62.0306,73207.0
2023-10-30 09:55:00,66.63,66.71,66.6,66.71,56468.0,62.0212,62.0957,61.9933,62.0957,56468.0
2023-10-30 10:00:00,66.7,66.75,66.63,66.67,37915.0,62.0864,62.1329,62.0212,62.0585,37915.0
2023-10-30 10:05:00,66.66,66.69,66.54,66.54,44992.0,62.0492,62.0771,61.9375,61.9375,44992.0
2023-10-30 10:10:00,66.54,66.58,66.37,66.39,55847.0,61.9375,61.9747,61.7792,61.7978,55847.0
2023-10-30 10:15:00,66.37,66.47,66.35,66.44,75542.0,61.7792,61.8723,61.7606,61.8444,75542.0
2023-10-30 10:20:00,66.42,66.49,66.35,66.35,56792.0,61.8258,61.8909,61.7606,61.7606,56792.0
2023-10-30 10:25:00,66.34,66.35,66.23,66.28,54610.0,61.7513,61.7606,61.6489,61.6955,54610.0
2023-10-30 10:30:00,66.27,66.28,66.18,66.2,56772.0,61.6861,61.6955,61.6024,61.621,56772.0
2023-10-30 10:35:00,66.2,66.28,66.18,66.25,55652.0,61.621,61.6955,61.6024,61.6675,55652.0
2023-10-30 10:40:00,66.23,66.26,66.17,66.21,88782.0,61.6489,61.6768,61.5931,61.6303,88782.0
2023-10-30 10:45:00,66.2,66.32,66.19,66.24,72272.0,61.621,61.7327,61.6117,61.6582,72272.0
2023-10-30 10:50:00,66.24,66.25,66.14,66.17,89788.0,61.6582,61.6675,61.5651,61.5931,89788.0
2023-10-30 10:55:00,66.17,66.18,66.12,66.17,54189.0,61.5931,61.6024,61.5465,61.5931,54189.0
2023-10-30 11:00:00,66.17,66.21,66.1,66.1,75196.0,61.5931,61.6303,61.5279,61.5279,75196.0
2023-10-30 11:05:00,66.11,66.16,66.08,66.14,39804.0,61.5372,61.5838,61.5093,61.5651,39804.0
2023-10-30 11:10:00,66.14,66.2,66.12,66.12,48607.0,61.5651,61.621,61.5465,61.5465,48607.0
2023-10-30 11:15:00,66.12,66.14,66.02,66.04,23856.0,61.5465,61.5651,61.4534,61.4721,23856.0
2023-10-30 11:20:00,66.03,66.04,65.97,66.0,47367.0,61.4627,61.4721,61.4069,61.4348,47367.0
2023-10-30 11:25:00,65.99,65.99,65.9,65.92,26188.0,61.4255,61.4255,61.3417,61.3604,26188.0
2023-10-30 11:30:00,65.92,66.02,65.89,66.0,46871.0,61.3604,61.4534,61.3324,61.4348,46871.0
2023-10-30 11:35:00,66.0,66.08,65.98,65.99,51018.0,61.4348,61.5093,61.4162,61.4255,51018.0
2023-10-30 11:40:00,66.0,66.05,65.95,66.02,22027.0,61.4348,61.4814,61.3883,61.4534,22027.0
2023-10-30 11:45:00,66.02,66.08,65.99,66.01,45510.0,61.4534,61.5093,61.4255,61.4441,45510.0
2023-10-30 11:50:00,66.01,66.07,66.0,66.0,27976.0,61.4441,61.5,61.4348,61.4348,27976.0
2023-10-30 11:55:00,65.98,66.08,65.98,66.06,10922.0,61.4162,61.5093,61.4162,61.4907,10922.0
2023-10-30 12:00:00,66.07,66.14,66.05,66.13,18063.0,61.5,61.5651,61.4814,61.5558,18063.0
2023-10-30 12:05:00,66.13,66.2,66.12,66.15,32294.0,61.5558,61.621,61.5465,61.5744,32294.0
2023-10-30 12:10:00,66.15,66.22,66.15,66.17,11771.0,61.5744,61.6396,61.5744,61.5931,11771.0
2023-10-30 12:15:00,66.17,66.23,66.13,66.17,25613.0,61.5931,61.6489,61.5558,61.5931,25613.0
2023-10-30 12:20:00,66.16,66.17,66.1,66.14,15714.0,61.5838,61.5931,61.5279,61.5651,15714.0
2023-10-30 12:25:00,66.15,66.15,66.07,66.08,24113.0,61.5744,61.5744,61.5,61.5093,24113.0
2023-10-30 12:30:00,66.08,66.11,66.07,66.11,19383.0,61.5093,61.5372,61.5,61.5372,19383.0
2023-10-30 12:35:00,66.11,66.18,66.11,66.14,19820.0,61.5372,61.6024,61.5372,61.5651,19820.0
2023-10-30 12:40:00,66.14,66.15,66.09,66.09,11116.0,61.5651,61.5744,61.5186,61.5186,11116.0
2023-10-30 12:45:00,66.09,66.1,66.04,66.05,21260.0,61.5186,61.5279,61.4721,61.4814,21260.0
2023-10-30 12:50:00,66.04,66.06,66.0,66.04,27869.0,61.4721,61.4907,61.4348,61.4721,27869.0
2023-10-30 12:55:00,66.04,66.05,66.02,66.05,17382.0,61.4721,61.4814,61.4534,61.4814,17382.0
2023-10-30 13:00:00,66.05,66.09,66.03,66.07,13624.0,61.4814,61.5186,61.4627,61.5,13624.0
2023-10-30 13:05:00,66.07,66.12,66.06,66.12,15996.0,61.5,61.5465,61.4907,61.5465,15996.0
2023-10-30 13:10:00,66.13,66.14,66.09,66.12,10339.0,61.5558,61.5651,61.5186,61.5465,10339.0
2023-10-30 13:15:00,66.12,66.13,66.06,66.08,13791.0,61.5465,61.5558,61.4907,61.5093,13791.0
2023-10-30 13:20:00,66.07,66.08,65.99,66.06,28318.0,61.5,61.5093,61.4255,61.4907,28318.0
2023-10-30 13:25:00,66.07,66.15,66.06,66.15,27999.0,61.5,61.5744,61.4907,61.5744,27999.0
2023-10-30 13:30:00,66.14,66.2,66.14,66.17,24669.0,61.5651,61.621,61.5651,61.5931,24669.0
2023-10-30 13:35:00,66.18,66.23,66.17,66.22,99839.0,61.6024,61.6489,61.5931,61.6396,99839.0
2023-10-30 13:40:00,66.21,66.25,66.2,66.21,81079.0,61.6303,61.6675,61.621,61.6303,81079.0
2023-10-30 13:45:00,66.2,66.24,66.19,66.2,55910.0,61.621,61.6582,61.6117,61.621,55910.0
2023-10-30 13:50:00,66.2,66.27,66.19,66.26,76598.0,61.621,61.6861,61.6117,61.6768,76598.0
2023-10-30 13:55:00,66.25,66.25,66.21,66.23,35604.0,61.6675,61.6675,61.6303,61.6489,35604.0
2023-10-30 14:00:00,66.23,66.28,66.22,66.28,39807.0,61.6489,61.6955,61.6396,61.6955,39807.0
2023-10-30 14:05:00,66.27,66.3,66.24,66.26,34775.0,61.6861,61.7141,61.6582,61.6768,34775.0
2023-10-30 14:10:00,66.27,66.29,66.19,66.19,21678.0,61.6861,61.7048,61.6117,61.6117,21678.0
2023-10-30 14:15:00,66.18,66.2,66.11,66.13,27965.0,61.6024,61.621,61.5372,61.5558,27965.0
2023-10-30 14:20:00,66.12,66.13,66.05,66.06,33269.0,61.5465,61.5558,61.4814,61.4907,33269.0
2023-10-30 14:25:00,66.06,66.08,66.02,66.08,32909.0,61.4907,61.5093,61.4534,61.5093,32909.0
2023-10-30 14:30:00,66.09,66.14,66.09,66.14,29995.0,61.5186,61.5651,61.5186,61.5651,29995.0
2023-10-30 14:35:00,66.14,66.17,66.13,66.16,27585.0,61.5651,61.5931,61.5558,61.5838,27585.0
2023-10-30 14:40:00,66.16,66.17,66.13,66.16,30951.0,61.5838,61.5931,61.5558,61.5838,30951.0
2023-10-30 14:45:00,66.16,66.21,66.15,66.2,29956.0,61.5838,61.6303,61.5744,61.621,29956.0
2023-10-30 14:50:00,66.2,66.2,66.14,66.16,40131.0,61.621,61.621,61.5651,61.5838,40131.0
2023-10-30 14:55:00,66.16,66.17,66.13,66.15,37685.0,61.5838,61.5931,61.5558,61.5744,37685.0
2023-10-30 15:00:00,66.16,66.21,66.15,66.17,27296.0,61.5838,61.6303,61.5744,61.5931,27296.0
2023-10-30 15:05:00,66.17,66.22,66.15,66.18,50918.0,61.5931,61.6396,61.5744,61.6024,50918.0
2023-10-30 15:10:00,66.18,66.24,66.17,66.23,31323.0,61.6024,61.6582,61.5931,61.6489,31323.0
2023-10-30 15:15:00,66.24,66.28,66.23,66.25,35786.0,61.6582,61.6955,61.6489,61.6675,35786.0
2023-10-30 15:20:00,66.25,66.27,66.23,66.23,54515.0,61.6675,61.6861,61.6489,61.6489,54515.0
2023-10-30 15:25:00,66.22,66.24,66.21,66.23,35969.0,61.6396,61.6582,61.6303,61.6489,35969.0
2023-10-30 15:30:00,66.23,66.25,66.22,66.25,45790.0,61.6489,61.6675,61.6396,61.6675,45790.0
2023-10-30 15:35:00,66.25,66.25,66.19,66.2,78927.0,61.6675,61.6675,61.6117,61.621,78927.0
2023-10-30 15:40:00,66.2,66.2,66.12,66.17,91436.0,61.621,61.621,61.5465,61.5931,91436.0
2023-10-30 15:45:00,66.17,66.17,66.07,66.12,147794.0,61.5931,61.5931,61.5,61.5465,147794.0
2023-10-30 15:50:00,66.11,66.18,66.1,66.17,130528.0,61.5372,61.6024,61.5279,61.5931,130528.0
2023-10-30 15:55:00,66.17,66.21,66.09,66.09,348118.0,61.5931,61.6303,61.5186,61.5186,348118.0
2023-10-31 09:30:00,65.2,65.23,64.87,64.98,236932.0,60.6902,60.7181,60.383,60.4854,236932.0
2023-10-31 09:35:00,64.98,65.08,64.88,64.94,228642.0,60.4854,60.5785,60.3923,60.4481,228642.0
2023-10-31 09:40:00,64.95,65.16,64.94,65.16,173408.0,60.4575,60.6529,60.4481,60.6529,173408.0
2023-10-31 09:45:00,65.15,65.23,65.1,65.14,104281.0,60.6436,60.7181,60.5971,60.6343,104281.0
2023-10-31 09:50:00,65.14,65.28,65.08,65.25,109821.0,60.6343,60.7646,60.5785,60.7367,109821.0
2023-10-31 09:55:00,65.26,65.45,65.19,65.36,137167.0,60.746,60.9229,60.6809,60.8391,137167.0
2023-10-31 10:00:00,65.36,65.4,65.24,65.31,88652.0,60.8391,60.8763,60.7274,60.7926,88652.0
2023-10-31 10:05:00,65.31,65.48,65.3,65.48,97516.0,60.7926,60.9508,60.7832,60.9508,97516.0
2023-10-31 10:10:00,65.48,65.64,65.48,65.6,89294.0,60.9508,61.0997,60.9508,61.0625,89294.0
2023-10-31 10:15:00,65.61,65.82,65.61,65.7,83799.0,61.0718,61.2673,61.0718,61.1556,83799.0
2023-10-31 10:20:00,65.71,65.74,65.48,65.5,128608.0,61.1649,61.1928,60.9508,60.9694,128608.0
2023-10-31 10:25:00,65.49,65.5,65.33,65.34,125098.0,60.9601,60.9694,60.8112,60.8205,125098.0
2023-10-31 10:30:00,65.34,65.46,65.33,65.34,79822.0,60.8205,60.9322,60.8112,60.8205,79822.0
2023-10-31 10:35:00,65.34,65.35,65.21,65.22,85187.0,60.8205,60.8298,60.6995,60.7088,85187.0
2023-10-31 10:40:00,65.2,65.27,65.15,65.18,92658.0,60.6902,60.7553,60.6436,60.6715,92658.0
2023-10-31 10:45:00,65.18,65.25,65.14,65.17,64298.0,60.6715,60.7367,60.6343,60.6622,64298.0
2023-10-31 10:50:00,65.17,65.22,65.13,65.17,88823.0,60.6622,60.7088,60.625,60.6622,88823.0
2023-10-31 10:55:00,65.18,65.25,65.12,65.25,135253.0,60.6715,60.7367,60.6157,60.7367,135253.0
2023-10-31 11:00:00,65.25,65.3,65.17,65.19,64659.0,60.7367,60.7832,60.6622,60.6809,64659.0
2023-10-31 11:05:00,65.19,65.23,65.12,65.15,88823.0,60.6809,60.7181,60.6157,60.6436,88823.0
2023-10-31 11:10:00,65.16,65.23,65.15,65.21,149516.0,60.6529,60.7181,60.6436,60.6995,149516.0
2023-10-31 11:15:00,65.2,65.21,65.07,65.09,67916.0,60.6902,60.6995,60.5692,60.5878,67916.0
2023-10-31 11:20:00,65.08,65.11,65.03,65.07,54206.0,60.5785,60.6064,60.5319,60.5692,54206.0
2023-10-31 11:25:00,65.07,65.18,65.06,65.15,53975.0,60.5692,60.6715,60.5598,60.6436,53975.0
2023-10-31 11:30:00,65.15,65.23,65.11,65.14,68621.0,60.6436,60.7181,60.6064,60.6343,68621.0
2023-10-31 11:35:00,65.14,65.24,65.13,65.2,70167.0,60.6343,60.7274,60.625,60.6902,70167.0
2023-10-31 11:40:00,65.2,65.21,65.09,65.09,48449.0,60.6902,60.6995,60.5878,60.5878,48449.0
2023-10-31 11:45:00,65.09,65.13,65.06,65.07,43341.0,60.5878,60.625,60.5598,60.5692,43341.0
2023-10-31 11:50:00,65.06,65.11,64.96,64.97,74017.0,60.5598,60.6064,60.4668,60.4761,74017.0
2023-10-31 11:55:00,64.97,64.99,64.91,64.97,117721.0,60.4761,60.4947,60.4202,60.4761,117721.0
2023-10-31 12:00:00,64.98,65.04,64.95,64.99,89754.0,60.4854,60.5412,60.4575,60.4947,89754.0
2023-10-31 12:05:00,64.98,65.01,64.91,64.96,196535.0,60.4854,60.5133,60.4202,60.4668,196535.0
2023-10-31 12:10:00,64.97,65.0,64.9,64.95,98833.0,60.4761,60.504,60.4109,60.4575,98833.0
2023-10-31 12:15:00,64.96,65.01,64.91,64.97,72184.0,60.4668,60.5133,60.4202,60.4761,72184.0
2023-10-31 12:20:00,64.97,64.97,64.91,64.94,198527.0,60.4761,60.4761,60.4202,60.4481,198527.0
2023-10-31 12:25:00,64.95,64.98,64.86,64.95,162365.0,60.4575,60.4854,60.3737,60.4575,162365.0
2023-10-31 12:30:00,64.95,65.02,64.92,65.02,110557.0,60.4575,60.5226,60.4295,60.5226,110557.0
2023-10-31 12:35:00,65.01,65.01,64.91,64.98,134283.0,60.5133,60.5133,60.4202,60.4854,134283.0
2023-10-31 12:40:00,64.99,65.02,64.93,64.93,98051.0,60.4947,60.5226,60.4388,60.4388,98051.0
2023-10-31 12:45:00,64.93,64.94,64.88,64.92,77438.0,60.4388,60.4481,60.3923,60.4295,77438.0
2023-10-31 12:50:00,64.93,64.94,64.9,64.92,94939.0,60.4388,60.4481,60.4109,60.4295,94939.0
2023-10-31 12:55:00,64.92,64.99,64.92,64.97,40172.0,60.4295,60.4947,60.4295,60.4761,40172.0
2023-10-31 13:00:00,64.97,64.99,64.92,64.97,34485.0,60.4761,60.4947,60.4295,60.4761,34485.0
2023-10-31 13:05:00,64.96,64.98,64.95,64.97,32613.0,60.4668,60.4854,60.4575,60.4761,32613.0
2023-10-31 13:10:00,64.96,64.97,64.89,64.89,53550.0,60.4668,60.4761,60.4016,60.4016,53550.0
2023-10-31 13:15:00,64.89,64.96,64.89,64.95,33549.0,60.4016,60.4668,60.4016,60.4575,33549.0
2023-10-31 13:20:00,64.95,64.96,64.89,64.91,31845.0,60.4575,60.4668,60.4016,60.4202,31845.0
2023-10-31 13:25:00,64.91,64.93,64.83,64.88,52892.0,60.4202,60.4388,60.3458,60.3923,52892.0
2023-10-31 13:30:00,64.88,64.89,64.85,64.86,28790.0,60.3923,60.4016,60.3644,60.3737,28790.0
2023-10-31 13:35:00,64.86,64.87,64.82,64.86,45687.0,60.3737,60.383,60.3364,60.3737,45687.0
2023-10-31 13:40:00,64.86,64.87,64.81,64.83,116047.0,60.3737,60.383,60.3271,60.3458,116047.0
2023-10-31 13:45:00,64.83,64.83,64.76,64.78,49021.0,60.3458,60.3458,60.2806,60.2992,49021.0
2023-10-31 13:50:00,64.78,64.86,64.77,64.84,96142.0,60.2992,60.3737,60.2899,60.3551,96142.0
2023-10-31 13:55:00,64.84,64.84,64.81,64.83,43653.0,60.3551,60.3551,60.3271,60.3458,43653.0
2023-10-31 14:00:00,64.83,64.84,64.79,64.8,36813.0,60.3458,60.3551,60.3085,60.3178,36813.0
2023-10-31 14:05:00,64.8,64.84,64.79,64.81,64484.0,60.3178,60.3551,60.3085,60.3271,64484.0
2023-10-31 14:10:00,64.81,64.81,64.73,64.73,46561.0,60.3271,60.3271,60.2527,60.2527,46561.0
2023-10-31 14:15:00,64.73,64.77,64.69,64.69,40842.0,60.2527,60.2899,60.2154,60.2154,40842.0
2023-10-31 14:20:00,64.69,64.71,64.67,64.7,33979.0,60.2154,60.2341,60.1968,60.2247,33979.0
2023-10-31 14:25:00,64.7,64.7,64.66,64.66,66138.0,60.2247,60.2247,60.1875,60.1875,66138.0
2023-10-31 14:30:00,64.66,64.75,64.65,64.69,74684.0,60.1875,60.2713,60.1782,60.2154,74684.0
2023-10-31 14:35:00,64.69,64.72,64.67,64.67,33343.0,60.2154,60.2434,60.1968,60.1968,33343.0
2023-10-31 14:40:00,64.67,64.75,64.67,64.75,30338.0,60.1968,60.2713,60.1968,60.2713,30338.0
2023-10-31 14:45:00,64.75,64.78,64.71,64.77,66584.0,60.2713,60.2992,60.2341,60.2899,66584.0
2023-10-31 14:50:00,64.77,64.81,64.76,64.8,46571.0,60.2899,60.3271,60.2806,60.3178,46571.0
2023-10-31 14:55:00,64.8,64.84,64.79,64.84,94350.0,60.3178,60.3551,60.3085,60.3551,94350.0
2023-10-31 15:00:00,64.84,64.84,64.8,64.83,41471.0,60.3551,60.3551,60.3178,60.3458,41471.0
2023-10-31 15:05:00,64.83,64.84,64.81,64.84,67192.0,60.3458,60.3551,60.3271,60.3551,67192.0
2023-10-31 15:10:00,64.84,64.84,64.8,64.81,61238.0,60.3551,60.3551,60.3178,60.3271,61238.0
2023-10-31 15:15:00,64.81,64.84,64.79,64.83,73668.0,60.3271,60.3551,60.3085,60.3458,73668.0
2023-10-31 15:20:00,64.84,64.84,64.81,64.83,50588.0,60.3551,60.3551,60.3271,60.3458,50588.0
2023-10-31 15:25:00,64.83,64.84,64.82,64.84,47608.0,60.3458,60.3551,60.3364,60.3551,47608.0
2023-10-31 15:30:00,64.84,64.85,64.81,64.84,84791.0,60.3551,60.3644,60.3271,60.3551,84791.0
2023-10-31 15:35:00,64.83,64.85,64.82,64.84,65065.0,60.3458,60.3644,60.3364,60.3551,65065.0
2023-10-31 15:40:00,64.83,64.85,64.82,64.84,92532.0,60.3458,60.3644,60.3364,60.3551,92532.0
2023-10-31 15:45:00,64.85,64.94,64.84,64.94,127182.0,60.3644,60.4481,60.3551,60.4481,127182.0
2023-10-31 15:50:00,64.95,65.07,64.94,65.03,157315.0,60.4575,60.5692,60.4481,60.5319,157315.0
2023-10-31 15:55:00,65.04,65.15,65.03,65.15,481463.0,60.5412,60.6436,60.5319,60.6436,481463.0
2023-11-01 09:30:00,65.51,65.52,65.24,65.43,180132.0,60.9787,60.988,60.7274,60.9043,180132.0
2023-11-01 09:35:00,65.43,65.61,65.42,65.61,73565.0,60.9043,61.0718,60.8949,61.0718,73565.0
2023-11-01 09:40:00,65.62,65.7,65.58,65.68,86042.0,61.0811,61.1556,61.0439,61.137,86042.0
2023-11-01 09:45:00,65.68,65.76,65.62,65.73,60446.0,61.137,61.2114,61.0811,61.1835,60446.0
2023-11-01 09:50:00,65.73,65.83,65.68,65.72,56334.0,61.1835,61.2766,61.137,61.1742,56334.0
2023-11-01 09:55:00,65.73,65.75,65.61,65.67,39425.0,61.1835,61.2021,61.0718,61.1276,39425.0
2023-11-01 10:00:00,65.68,65.87,65.68,65.71,90044.0,61.137,61.3138,61.137,61.1649,90044.0
2023-11-01 10:05:00,65.7,65.82,65.66,65.81,80250.0,61.1556,61.2673,61.1183,61.258,80250.0
2023-11-01 10:10:00,65.81,65.97,65.78,65.92,72690.0,61.258,61.4069,61.23,61.3604,72690.0
2023-11-01 10:15:00,65.92,65.96,65.86,65.87,48022.0,61.3604,61.3976,61.3045,61.3138,48022.0
2023-11-01 10:20:00,65.87,65.97,65.87,65.91,72633.0,61.3138,61.4069,61.3138,61.351,72633.0
2023-11-01 10:25:00,65.91,65.91,65.82,65.87,36614.0,61.351,61.351,61.2673,61.3138,36614.0
2023-11-01 10:30:00,65.86,65.89,65.8,65.85,56705.0,61.3045,61.3324,61.2487,61.2952,56705.0
2023-11-01 10:35:00,65.86,65.93,65.83,65.92,34423.0,61.3045,61.3697,61.2766,61.3604,34423.0
2023-11-01 10:40:00,65.93,65.99,65.91,65.94,41702.0,61.3697,61.4255,61.351,61.379,41702.0
2023-11-01 10:45:00,65.95,66.0,65.89,65.9,52955.0,61.3883,61.4348,61.3324,61.3417,52955.0
2023-11-01 10:50:00,65.9,66.06,65.87,66.06,111465.0,61.3417,61.4907,61.3138,61.4907,111465.0
2023-11-01 10:55:00,66.06,66.06,65.94,65.94,67686.0,61.4907,61.4907,61.379,61.379,67686.0
2023-11-01 11:00:00,65.94,65.96,65.87,65.87,57843.0,61.379,61.3976,61.3138,61.3138,57843.0
2023-11-01 11:05:00,65.87,65.91,65.77,65.78,72849.0,61.3138,61.351,61.2207,61.23,72849.0
2023-11-01 11:10:00,65.78,65.79,65.65,65.7,130366.0,61.23,61.2393,61.109,61.1556,130366.0
2023-11-01 11:15:00,65.7,65.7,65.59,65.67,49353.0,61.1556,61.1556,61.0532,61.1276,49353.0
2023-11-01 11:20:00,65.67,65.68,65.59,65.62,100687.0,61.1276,61.137,61.0532,61.0811,100687.0
2023-11-01 11:25:00,65.63,65.69,65.51,65.52,57925.0,61.0904,61.1463,60.9787,60.988,57925.0
2023-11-01 11:30:00,65.52,65.56,65.49,65.53,46651.0,60.988,61.0253,60.9601,60.9973,46651.0
2023-11-01 11:35:00,65.53,65.64,65.53,65.61,48384.0,60.9973,61.0997,60.9973,61.0718,48384.0
2023-11-01 11:40:00,65.62,65.63,65.58,65.6,53181.0,61.0811,61.0904,61.0439,61.0625,53181.0
2023-11-01 11:45:00,65.6,65.6,65.54,65.55,61674.0,61.0625,61.0625,61.0066,61.016,61674.0
2023-11-01 11:50:00,65.55,65.59,65.5,65.56,46887.0,61.016,61.0532,60.9694,61.0253,46887.0
2023-11-01 11:55:00,65.57,65.59,65.54,65.55,35976.0,61.0346,61.0532,61.0066,61.016,35976.0
2023-11-01 12:00:00,65.53,65.55,65.47,65.53,60236.0,60.9973,61.016,60.9415,60.9973,60236.0
2023-11-01 12:05:00,65.53,65.55,65.48,65.52,80606.0,60.9973,61.016,60.9508,60.988,80606.0
2023-11-01 12:10:00,65.52,65.53,65.49,65.5,45029.0,60.988,60.9973,60.9601,60.9694,45029.0
2023-11-01 12:15:00,65.5,65.5,65.43,65.48,36601.0,60.9694,60.9694,60.9043,60.9508,36601.0
2023-11-01 12:20:00,65.49,65.5,65.45,65.47,34237.0,60.9601,60.9694,60.9229,60.9415,34237.0
2023-11-01 12:25:00,65.47,65.48,65.37,65.4,47761.0,60.9415,60.9508,60.8484,60.8763,47761.0
2023-11-01 12:30:00,65.4,65.41,65.32,65.37,99629.0,60.8763,60.8856,60.8019,60.8484,99629.0
2023-11-01 12:35:00,65.37,65.4,65.34,65.34,66079.0,60.8484,60.8763,60.8205,60.8205,66079.0
2023-11-01 12:40:00,65.35,65.35,65.27,65.31,47639.0,60.8298,60.8298,60.7553,60.7926,47639.0
2023-11-01 12:45:00,65.31,65.4,65.3,65.39,33000.0,60.7926,60.8763,60.7832,60.867,33000.0
2023-11-01 12:50:00,65.39,65.43,65.35,65.4,43143.0,60.867,60.9043,60.8298,60.8763,43143.0
2023-11-01 12:55:00,65.4,65.41,65.37,65.41,46297.0,60.8763,60.8856,60.8484,60.8856,46297.0
2023-11-01 13:00:00,65.4,65.41,65.38,65.38,30806.0,60.8763,60.8856,60.8577,60.8577,30806.0
2023-11-01 13:05:00,65.39,65.41,65.31,65.31,35650.0,60.867,60.8856,60.7926,60.7926,35650.0
2023-11-01 13:10:00,65.31,65.35,65.31,65.33,36188.0,60.7926,60.8298,60.7926,60.8112,36188.0
2023-11-01 13:15:00,65.32,65.35,65.31,65.33,36572.0,60.8019,60.8298,60.7926,60.8112,36572.0
2023-11-01 13:20:00,65.32,65.32,65.16,65.17,24617.0,60.8019,60.8019,60.6529,60.6622,24617.0
2023-11-01 13:25:00,65.17,65.25,65.15,65.25,31464.0,60.6622,60.7367,60.6436,60.7367,31464.0
2023-11-01 13:30:00,65.25,65.28,65.23,65.25,31563.0,60.7367,60.7646,60.7181,60.7367,31563.0
2023-11-01 13:35:00,65.25,65.29,65.24,65.28,18471.0,60.7367,60.7739,60.7274,60.7646,18471.0
2023-11-01 13:40:00,65.28,65.31,65.26,65.3,37212.0,60.7646,60.7926,60.746,60.7832,37212.0
2023-11-01 13:45:00,65.28,65.29,65.22,65.26,44391.0,60.7646,60.7739,60.7088,60.746,44391.0
2023-11-01 13:50:00,65.26,65.34,65.25,65.31,33388.0,60.746,60.8205,60.7367,60.7926,33388.0
2023-11-01 13:55:00,65.31,65.33,65.29,65.3,37705.0,60.7926,60.8112,60.7739,60.7832,37705.0
2023-11-01 14:00:00,65.31,65.47,65.3,65.42,54659.0,60.7926,60.9415,60.7832,60.8949,54659.0
2023-11-01 14:05:00,65.42,65.44,65.36,65.37,33684.0,60.8949,60.9136,60.8391,60.8484,33684.0
2023-11-01 14:10:00,65.37,65.37,65.23,65.23,41833.0,60.8484,60.8484,60.7181,60.7181,41833.0
2023-11-01 14:15:00,65.23,65.29,65.21,65.28,50767.0,60.7181,60.7739,60.6995,60.7646,50767.0
2023-11-01 14:20:00,65.28,65.36,65.28,65.36,36233.0,60.7646,60.8391,60.7646,60.8391,36233.0
2023-11-01 14:25:00,65.36,65.38,65.32,65.33,33469.0,60.8391,60.8577,60.8019,60.8112,33469.0
2023-11-01 14:30:00,65.33,65.44,65.33,65.4,42939.0,60.8112,60.9136,60.8112,60.8763,42939.0
2023-11-01 14:35:00,65.4,65.46,65.29,65.34,69796.0,60.8763,60.9322,60.7739,60.8205,69796.0
2023-11-01 14:40:00,65.34,65.39,65.22,65.31,108709.0,60.8205,60.867,60.7088,60.7926,108709.0
2023-11-01 14:45:00,65.31,65.46,65.25,65.3,165499.0,60.7926,60.9322,60.7367,60.7832,165499.0
2023-11-01 14:50:00,65.29,65.36,65.26,65.31,68087.0,60.7739,60.8391,60.746,60.7926,68087.0
2023-11-01 14:55:00,65.31,65.39,65.31,65.37,53019.0,60.7926,60.867,60.7926,60.8484,53019.0
2023-11-01 15:00:00,65.37,65.52,65.36,65.48,52033.0,60.8484,60.988,60.8391,60.9508,52033.0
2023-11-01 15:05:00,65.48,65.53,65.47,65.53,64462.0,60.9508,60.9973,60.9415,60.9973,64462.0
2023-11-01 15:10:00,65.53,65.58,65.49,65.52,57686.0,60.9973,61.0439,60.9601,60.988,57686.0
2023-11-01 15:15:00,65.52,65.56,65.5,65.53,70107.0,60.988,61.0253,60.9694,60.9973,70107.0
2023-11-01 15:20:00,65.53,65.59,65.52,65.58,67833.0,60.9973,61.0532,60.988,61.0439,67833.0
2023-11-01 15:25:00,65.58,65.58,65.46,65.5,80569.0,61.0439,61.0439,60.9322,60.9694,80569.0
2023-11-01 15:30:00,65.5,65.61,65.48,65.59,91365.0,60.9694,61.0718,60.9508,61.0532,91365.0
2023-11-01 15:35:00,65.59,65.62,65.57,65.59,87198.0,61.0532,61.0811,61.0346,61.0532,87198.0
2023-11-01 15:40:00,65.59,65.59,65.53,65.55,102216.0,61.0532,61.0532,60.9973,61.016,102216.0
2023-11-01 15:45:00,65.55,65.59,65.54,65.56,147271.0,61.016,61.0532,61.0066,61.0253,147271.0
2023-11-01 15:50:00,65.56,65.57,65.45,65.48,203950.0,61.0253,61.0346,60.9229,60.9508,203950.0
2023-11-01 15:55:00,65.48,65.49,65.36,65.4,370177.0,60.9508,60.9601,60.8391,60.8763,370177.0
2023-11-02 09:30:00,67.39,67.92,67.22,67.88,262448.0,62.7287,63.222,62.5704,63.1848,262448.0
2023-11-02 09:35:00,67.88,67.91,67.7,67.86,91178.0,63.1848,63.2127,63.0172,63.1662,91178.0
2023-11-02 09:40:00,67.86,68.02,67.82,67.9,141456.0,63.1662,63.3151,63.1289,63.2034,141456.0
2023-11-02 09:45:00,67.9,67.98,67.64,67.67,101172.0,63.2034,63.2779,62.9614,62.9893,101172.0
2023-11-02 09:50:00,67.65,67.9,67.65,67.85,106760.0,62.9707,63.2034,62.9707,63.1569,106760.0
2023-11-02 09:55:00,67.85,67.89,67.77,67.79,51916.0,63.1569,63.1941,63.0824,63.101,51916.0
2023-11-02 10:00:00,67.78,67.96,67.75,67.94,68707.0,63.0917,63.2593,63.0638,63.2406,68707.0
2023-11-02 10:05:00,67.94,67.99,67.85,67.87,44833.0,63.2406,63.2872,63.1569,63.1755,44833.0
2023-11-02 10:10:00,67.87,67.87,67.73,67.85,50454.0,63.1755,63.1755,63.0452,63.1569,50454.0
2023-11-02 10:15:00,67.85,67.86,67.74,67.76,76190.0,63.1569,63.1662,63.0545,63.0731,76190.0
2023-11-02 10:20:00,67.76,67.8,67.65,67.72,45406.0,63.0731,63.1103,62.9707,63.0359,45406.0
2023-11-02 10:25:00,67.72,67.74,67.61,67.69,50432.0,63.0359,63.0545,62.9335,63.0079,50432.0
2023-11-02 10:30:00,67.69,67.81,67.66,67.8,55367.0,63.0079,63.1196,62.98,63.1103,55367.0
2023-11-02 10:35:00,67.8,67.84,67.68,67.77,71524.0,63.1103,63.1476,62.9986,63.0824,71524.0
2023-11-02 10:40:00,67.77,67.93,67.76,67.92,57399.0,63.0824,63.2313,63.0731,63.222,57399.0
2023-11-02 10:45:00,67.93,68.15,67.92,68.15,93099.0,63.2313,63.4361,63.222,63.4361,93099.0
2023-11-02 10:50:00,68.16,68.26,68.1,68.26,71125.0,63.4454,63.5385,63.3896,63.5385,71125.0
2023-11-02 10:55:00,68.26,68.47,68.21,68.43,86837.0,63.5385,63.734,63.492,63.6967,86837.0
2023-11-02 11:00:00,68.44,68.53,68.37,68.39,149728.0,63.7061,63.7898,63.6409,63.6595,149728.0
2023-11-02 11:05:00,68.4,68.55,68.39,68.49,76662.0,63.6688,63.8084,63.6595,63.7526,76662.0
2023-11-02 11:10:00,68.5,68.52,68.35,68.37,42880.0,63.7619,63.7805,63.6223,63.6409,42880.0
2023-11-02 11:15:00,68.37,68.44,68.31,68.44,69893.0,63.6409,63.7061,63.585,63.7061,69893.0
2023-11-02 11:20:00,68.44,68.45,68.28,68.36,160074.0,63.7061,63.7154,63.5571,63.6316,160074.0
2023-11-02 11:25:00,68.36,68.4,68.32,68.33,62374.0,63.6316,63.6688,63.5944,63.6037,62374.0
2023-11-02 11:30:00,68.33,68.42,68.31,68.41,124157.0,63.6037,63.6874,63.585,63.6781,124157.0
2023-11-02 11:35:00,68.41,68.45,68.25,68.28,148519.0,63.6781,63.7154,63.5292,63.5571,148519.0
2023-11-02 11:40:00,68.28,68.37,68.22,68.36,129662.0,63.5571,63.6409,63.5013,63.6316,129662.0
2023-11-02 11:45:00,68.36,68.39,68.3,68.37,60687.0,63.6316,63.6595,63.5757,63.6409,60687.0
2023-11-02 11:50:00,68.38,68.5,68.37,68.44,61288.0,63.6502,63.7619,63.6409,63.7061,61288.0
2023-11-02 11:55:00,68.44,68.49,68.38,68.41,37876.0,63.7061,63.7526,63.6502,63.6781,37876.0
2023-11-02 12:00:00,68.42,68.48,68.4,68.41,42869.0,63.6874,63.7433,63.6688,63.6781,42869.0
2023-11-02 12:05:00,68.42,68.43,68.31,68.35,50305.0,63.6874,63.6967,63.585,63.6223,50305.0
2023-11-02 12:10:00,68.33,68.4,68.33,68.4,42346.0,63.6037,63.6688,63.6037,63.6688,42346.0
2023-11-02 12:15:00,68.4,68.45,68.38,68.4,36373.0,63.6688,63.7154,63.6502,63.6688,36373.0
2023-11-02 12:20:00,68.4,68.52,68.39,68.45,42322.0,63.6688,63.7805,63.6595,63.7154,42322.0
2023-11-02 12:25:00,68.45,68.46,68.38,68.45,48737.0,63.7154,63.7247,63.6502,63.7154,48737.0
2023-11-02 12:30:00,68.45,68.52,68.44,68.45,67123.0,63.7154,63.7805,63.7061,63.7154,67123.0
2023-11-02 12:35:00,68.46,68.47,68.35,68.36,84291.0,63.7247,63.734,63.6223,63.6316,84291.0
2023-11-02 12:40:00,68.36,68.38,68.34,68.36,19245.0,63.6316,63.6502,63.613,63.6316,19245.0
2023-11-02 12:45:00,68.36,68.39,68.33,68.35,25444.0,63.6316,63.6595,63.6037,63.6223,25444.0
2023-11-02 12:50:00,68.36,68.37,68.31,68.33,44628.0,63.6316,63.6409,63.585,63.6037,44628.0
2023-11-02 12:55:00,68.33,68.35,68.28,68.3,34169.0,63.6037,63.6223,63.5571,63.5757,34169.0
2023-11-02 13:00:00,68.3,68.36,68.3,68.34,33739.0,63.5757,63.6316,63.5757,63.613,33739.0
2023-11-02 13:05:00,68.34,68.4,68.33,68.38,20551.0,63.613,63.6688,63.6037,63.6502,20551.0
2023-11-02 13:10:00,68.38,68.45,68.37,68.45,28623.0,63.6502,63.7154,63.6409,63.7154,28623.0
2023-11-02 13:15:00,68.44,68.46,68.43,68.44,22474.0,63.7061,63.7247,63.6967,63.7061,22474.0
2023-11-02 13:20:00,68.44,68.53,68.44,68.52,31769.0,63.7061,63.7898,63.7061,63.7805,31769.0
2023-11-02 13:25:00,68.53,68.53,68.47,68.5,29920.0,63.7898,63.7898,63.734,63.7619,29920.0
2023-11-02 13:30:00,68.5,68.6,68.5,68.59,39136.0,63.7619,63.855,63.7619,63.8457,39136.0
2023-11-02 13:35:00,68.59,68.62,68.54,68.61,49573.0,63.8457,63.8736,63.7991,63.8643,49573.0
2023-11-02 13:40:00,68.62,68.66,68.6,68.62,68950.0,63.8736,63.9108,63.855,63.8736,68950.0
2023-11-02 13:45:00,68.63,68.69,68.59,68.68,42848.0,63.8829,63.9388,63.8457,63.9295,42848.0
2023-11-02 13:50:00,68.69,68.74,68.68,68.72,44064.0,63.9388,63.9853,63.9295,63.9667,44064.0
2023-11-02 13:55:00,68.72,68.74,68.69,68.69,68314.0,63.9667,63.9853,63.9388,63.9388,68314.0
2023-11-02 14:00:00,68.7,68.72,68.67,68.7,46093.0,63.9481,63.9667,63.9201,63.9481,46093.0
2023-11-02 14:05:00,68.7,68.73,68.68,68.7,27240.0,63.9481,63.976,63.9295,63.9481,27240.0
2023-11-02 14:10:00,68.71,68.71,68.62,68.63,49103.0,63.9574,63.9574,63.8736,63.8829,49103.0
2023-11-02 14:15:00,68.63,68.66,68.61,68.63,31009.0,63.8829,63.9108,63.8643,63.8829,31009.0
2023-11-02 14:20:00,68.63,68.63,68.59,68.61,26889.0,63.8829,63.8829,63.8457,63.8643,26889.0
2023-11-02 14:25:00,68.61,68.61,68.54,68.55,44619.0,63.8643,63.8643,63.7991,63.8084,44619.0
2023-11-02 14:30:00,68.54,68.57,68.52,68.55,35696.0,63.7991,63.8271,63.7805,63.8084,35696.0
2023-11-02 14:35:00,68.55,68.59,68.54,68.57,54679.0,63.8084,63.8457,63.7991,63.8271,54679.0
2023-11-02 14:40:00,68.58,68.59,68.55,68.55,24466.0,63.8364,63.8457,63.8084,63.8084,24466.0
2023-11-02 14:45:00,68.55,68.55,68.45,68.46,43639.0,63.8084,63.8084,63.7154,63.7247,43639.0
2023-11-02 14:50:00,68.47,68.47,68.4,68.41,35204.0,63.734,63.734,63.6688,63.6781,35204.0
2023-11-02 14:55:00,68.4,68.46,68.4,68.45,35108.0,63.6688,63.7247,63.6688,63.7154,35108.0
2023-11-02 15:00:00,68.45,68.54,68.43,68.47,55820.0,63.7154,63.7991,63.6967,63.734,55820.0
2023-11-02 15:05:00,68.46,68.5,68.45,68.5,31191.0,63.7247,63.7619,63.7154,63.7619,31191.0
2023-11-02 15:10:00,68.49,68.53,68.46,68.52,41383.0,63.7526,63.7898,63.7247,63.7805,41383.0
2023-11-02 15:15:00,68.51,68.57,68.51,68.54,45565.0,63.7712,63.8271,63.7712,63.7991,45565.0
2023-11-02 15:20:00,68.53,68.55,68.46,68.47,50598.0,63.7898,63.8084,63.7247,63.734,50598.0
2023-11-02 15:25:00,68.47,68.51,68.46,68.47,52926.0,63.734,63.7712,63.7247,63.734,52926.0
2023-11-02 15:30:00,68.48,68.53,68.45,68.45,78031.0,63.7433,63.7898,63.7154,63.7154,78031.0
2023-11-02 15:35:00,68.45,68.54,68.43,68.53,89592.0,63.7154,63.7991,63.6967,63.7898,89592.0
2023-11-02 15:40:00,68.52,68.53,68.45,68.46,102381.0,63.7805,63.7898,63.7154,63.7247,102381.0
2023-11-02 15:45:00,68.47,68.55,68.46,68.52,147084.0,63.734,63.8084,63.7247,63.7805,147084.0
2023-11-02 15:50:00,68.52,68.59,68.49,68.55,207222.0,63.7805,63.8457,63.7526,63.8084,207222.0
2023-11-02 15:55:00,68.55,68.6,68.53,68.55,297477.0,63.8084,63.855,63.7898,63.8084,297477.0
2023-11-03 09:30:00,66.82,66.97,66.49,66.81,266791.0,62.1981,62.3377,61.8909,62.1888,266791.0
2023-11-03 09:35:00,66.81,66.97,66.58,66.61,144003.0,62.1888,62.3377,61.9747,62.0026,144003.0
2023-11-03 09:40:00,66.61,66.61,66.38,66.44,167316.0,62.0026,62.0026,61.7885,61.8444,167316.0
2023-11-03 09:45:00,66.44,66.85,66.4,66.82,173770.0,61.8444,62.226,61.8072,62.1981,173770.0
2023-11-03 09:50:00,66.81,66.86,66.73,66.84,101584.0,62.1888,62.2353,62.1143,62.2167,101584.0
2023-11-03 09:55:00,66.84,66.95,66.77,66.81,88033.0,62.2167,62.3191,62.1516,62.1888,88033.0
2023-11-03 10:00:00,66.8,66.89,66.59,66.64,109505.0,62.1795,62.2633,61.984,62.0306,109505.0
2023-11-03 10:05:00,66.65,66.73,66.43,66.44,128457.0,62.0399,62.1143,61.8351,61.8444,128457.0
2023-11-03 10:10:00,66.44,66.49,66.26,66.28,97646.0,61.8444,61.8909,61.6768,61.6955,97646.0
2023-11-03 10:15:00,66.27,66.32,66.19,66.29,78671.0,61.6861,61.7327,61.6117,61.7048,78671.0
2023-11-03 10:20:00,66.29,66.42,66.27,66.34,92559.0,61.7048,61.8258,61.6861,61.7513,92559.0
2023-11-03 10:25:00,66.34,66.37,66.21,66.28,71494.0,61.7513,61.7792,61.6303,61.6955,71494.0
2023-11-03 10:30:00,66.28,66.38,66.21,66.33,56490.0,61.6955,61.7885,61.6303,61.742,56490.0
2023-11-03 10:35:00,66.32,66.35,66.19,66.31,104921.0,61.7327,61.7606,61.6117,61.7234,104921.0
2023-11-03 10:40:00,66.3,66.31,66.11,66.13,108796.0,61.7141,61.7234,61.5372,61.5558,108796.0
2023-11-03 10:45:00,66.13,66.14,66.05,66.1,106647.0,61.5558,61.5651,61.4814,61.5279,106647.0
2023-11-03 10:50:00,66.1,66.14,65.92,65.98,89609.0,61.5279,61.5651,61.3604,61.4162,89609.0
2023-11-03 10:55:00,65.98,66.16,65.98,66.1,80579.0,61.4162,61.5838,61.4162,61.5279,80579.0
2023-11-03 11:00:00,66.1,66.17,66.05,66.16,67766.0,61.5279,61.5931,61.4814,61.5838,67766.0
2023-11-03 11:05:00,66.16,66.26,66.15,66.23,69810.0,61.5838,61.6768,61.5744,61.6489,69810.0
2023-11-03 11:10:00,66.23,66.34,66.17,66.31,70705.0,61.6489,61.7513,61.5931,61.7234,70705.0
2023-11-03 11:15:00,66.32,66.45,66.32,66.45,61515.0,61.7327,61.8537,61.7327,61.8537,61515.0
2023-11-03 11:20:00,66.45,66.47,66.37,66.42,91785.0,61.8537,61.8723,61.7792,61.8258,91785.0
2023-11-03 11:25:00,66.43,66.44,66.27,66.28,109817.0,61.8351,61.8444,61.6861,61.6955,109817.0
2023-11-03 11:30:00,66.28,66.31,66.21,66.31,91078.0,61.6955,61.7234,61.6303,61.7234,91078.0
2023-11-03 11:35:00,66.31,66.32,66.19,66.19,50366.0,61.7234,61.7327,61.6117,61.6117,50366.0
2023-11-03 11:40:00,66.2,66.31,66.18,66.28,54233.0,61.621,61.7234,61.6024,61.6955,54233.0
2023-11-03 11:45:00,66.27,66.37,66.27,66.35,67299.0,61.6861,61.7792,61.6861,61.7606,67299.0
2023-11-03 11:50:00,66.35,66.45,66.35,66.4,139885.0,61.7606,61.8537,61.7606,61.8072,139885.0
2023-11-03 11:55:00,66.4,66.43,66.34,66.35,49534.0,61.8072,61.8351,61.7513,61.7606,49534.0
2023-11-03 12:00:00,66.35,66.41,66.34,66.34,36029.0,61.7606,61.8165,61.7513,61.7513,36029.0
2023-11-03 12:05:00,66.34,66.4,66.32,66.38,27631.0,61.7513,61.8072,61.7327,61.7885,27631.0
2023-11-03 12:10:00,66.37,66.46,66.36,66.44,38238.0,61.7792,61.863,61.7699,61.8444,38238.0
2023-11-03 12:15:00,66.43,66.48,66.39,66.47,36502.0,61.8351,61.8816,61.7978,61.8723,36502.0
2023-11-03 12:20:00,66.45,66.5,66.44,66.5,30190.0,61.8537,61.9002,61.8444,61.9002,30190.0
2023-11-03 12:25:00,66.5,66.54,66.46,66.51,52439.0,61.9002,61.9375,61.863,61.9095,52439.0
2023-11-03 12:30:00,66.51,66.63,66.5,66.6,69524.0,61.9095,62.0212,61.9002,61.9933,69524.0
2023-11-03 12:35:00,66.59,66.61,66.53,66.55,41003.0,61.984,62.0026,61.9282,61.9468,41003.0
2023-11-03 12:40:00,66.55,66.55,66.47,66.48,29801.0,61.9468,61.9468,61.8723,61.8816,29801.0
2023-11-03 12:45:00,66.47,66.51,66.44,66.46,22749.0,61.8723,61.9095,61.8444,61.863,22749.0
2023-11-03 12:50:00,66.47,66.51,66.46,66.5,17074.0,61.8723,61.9095,61.863,61.9002,17074.0
2023-11-03 12:55:00,66.5,66.51,66.48,66.49,19144.0,61.9002,61.9095,61.8816,61.8909,19144.0
2023-11-03 13:00:00,66.5,66.55,66.48,66.54,33231.0,61.9002,61.9468,61.8816,61.9375,33231.0
2023-11-03 13:05:00,66.53,66.55,66.45,66.48,16598.0,61.9282,61.9468,61.8537,61.8816,16598.0
2023-11-03 13:10:00,66.48,66.48,66.42,66.43,19057.0,61.8816,61.8816,61.8258,61.8351,19057.0
2023-11-03 13:15:00,66.42,66.44,66.38,66.4,28456.0,61.8258,61.8444,61.7885,61.8072,28456.0
2023-11-03 13:20:00,66.39,66.39,66.34,66.36,41173.0,61.7978,61.7978,61.7513,61.7699,41173.0
2023-11-03 13:25:00,66.36,66.36,66.31,66.36,36413.0,61.7699,61.7699,61.7234,61.7699,36413.0
2023-11-03 13:30:00,66.36,66.39,66.33,66.36,65096.0,61.7699,61.7978,61.742,61.7699,65096.0
2023-11-03 13:35:00,66.36,66.37,66.31,66.34,43892.0,61.7699,61.7792,61.7234,61.7513,43892.0
2023-11-03 13:40:00,66.33,66.33,66.22,66.27,31247.0,61.742,61.742,61.6396,61.6861,31247.0
2023-11-03 13:45:00,66.27,66.31,66.25,66.31,70851.0,61.6861,61.7234,61.6675,61.7234,70851.0
2023-11-03 13:50:00,66.31,66.31,66.25,66.28,32548.0,61.7234,61.7234,61.6675,61.6955,32548.0
2023-11-03 13:55:00,66.28,66.32,66.27,66.31,22923.0,61.6955,61.7327,61.6861,61.7234,22923.0
2023-11-03 14:00:00,66.32,66.33,66.24,66.25,44339.0,61.7327,61.742,61.6582,61.6675,44339.0
2023-11-03 14:05:00,66.25,66.25,66.19,66.23,27275.0,61.6675,61.6675,61.6117,61.6489,27275.0
2023-11-03 14:10:00,66.23,66.25,66.22,66.24,15765.0,61.6489,61.6675,61.6396,61.6582,15765.0
2023-11-03 14:15:00,66.24,66.26,66.17,66.19,32532.0,61.6582,61.6768,61.5931,61.6117,32532.0
2023-11-03 14:20:00,66.19,66.24,66.18,66.23,41998.0,61.6117,61.6582,61.6024,61.6489,41998.0
2023-11-03 14:25:00,66.23,66.27,66.21,66.27,16654.0,61.6489,61.6861,61.6303,61.6861,16654.0
2023-11-03 14:30:00,66.27,66.3,66.27,66.3,31921.0,61.6861,61.7141,61.6861,61.7141,31921.0
2023-11-03 14:35:00,66.3,66.33,66.28,66.3,102330.0,61.7141,61.742,61.6955,61.7141,102330.0
2023-11-03 14:40:00,66.3,66.36,66.29,66.33,33036.0,61.7141,61.7699,61.7048,61.742,33036.0
2023-11-03 14:45:00,66.34,66.42,66.32,66.42,43773.0,61.7513,61.8258,61.7327,61.8258,43773.0
2023-11-03 14:50:00,66.42,66.48,66.4,66.47,43008.0,61.8258,61.8816,61.8072,61.8723,43008.0
2023-11-03 14:55:00,66.47,66.5,66.4,66.42,28729.0,61.8723,61.9002,61.8072,61.8258,28729.0
2023-11-03 15:00:00,66.42,66.44,66.42,66.44,43324.0,61.8258,61.8444,61.8258,61.8444,43324.0
2023-11-03 15:05:00,66.44,66.44,66.34,66.37,58019.0,61.8444,61.8444,61.7513,61.7792,58019.0
2023-11-03 15:10:00,66.36,66.37,66.29,66.36,31210.0,61.7699,61.7792,61.7048,61.7699,31210.0
2023-11-03 15:15:00,66.36,66.38,66.35,66.36,33395.0,61.7699,61.7885,61.7606,61.7699,33395.0
2023-11-03 15:20:00,66.36,66.37,66.34,66.36,29694.0,61.7699,61.7792,61.7513,61.7699,29694.0
2023-11-03 15:25:00,66.36,66.36,66.33,66.34,30563.0,61.7699,61.7699,61.742,61.7513,30563.0
2023-11-03 15:30:00,66.35,66.35,66.29,66.29,88379.0,61.7606,61.7606,61.7048,61.7048,88379.0
2023-11-03 15:35:00,66.29,66.31,66.23,66.27,72343.0,61.7048,61.7234,61.6489,61.6861,72343.0
2023-11-03 15:40:00,66.27,66.3,66.26,66.3,83372.0,61.6861,61.7141,61.6768,61.7141,83372.0
2023-11-03 15:45:00,66.3,66.3,66.24,66.28,132775.0,61.7141,61.7141,61.6582,61.6955,132775.0
2023-11-03 15:50:00,66.27,66.29,66.23,66.24,159403.0,61.6861,61.7048,61.6489,61.6582,159403.0
2023-11-03 15:55:00,66.25,66.25,66.15,66.16,337842.0,61.6675,61.6675,61.5744,61.5838,337842.0
2023-11-06 09:30:00,67.37,67.37,67.07,67.26,271321.0,62.7101,62.7101,62.4308,62.6077,271321.0
2023-11-06 09:35:00,67.25,67.32,67.15,67.18,110445.0,62.5984,62.6635,62.5053,62.5332,110445.0
2023-11-06 09:40:00,67.19,67.2,67.13,67.18,122439.0,62.5425,62.5518,62.4867,62.5332,122439.0
2023-11-06 09:45:00,67.2,67.24,67.04,67.1,129637.0,62.5518,62.5891,62.4029,62.4587,129637.0
2023-11-06 09:50:00,67.11,67.17,67.06,67.15,49666.0,62.468,62.5239,62.4215,62.5053,49666.0
2023-11-06 09:55:00,67.15,67.19,67.1,67.17,111722.0,62.5053,62.5425,62.4587,62.5239,111722.0
2023-11-06 10:00:00,67.17,67.36,67.17,67.33,125565.0,62.5239,62.7008,62.5239,62.6728,125565.0
2023-11-06 10:05:00,67.33,67.35,67.25,67.27,63809.0,62.6728,62.6914,62.5984,62.617,63809.0
2023-11-06 10:10:00,67.27,67.29,67.23,67.29,37166.0,62.617,62.6356,62.5797,62.6356,37166.0
2023-11-06 10:15:00,67.28,67.4,67.24,67.39,51744.0,62.6263,62.738,62.5891,62.7287,51744.0
2023-11-06 10:20:00,67.4,67.42,67.36,67.38,42759.0,62.738,62.7566,62.7008,62.7194,42759.0
2023-11-06 10:25:00,67.37,67.45,67.33,67.45,37381.0,62.7101,62.7845,62.6728,62.7845,37381.0
2023-11-06 10:30:00,67.45,67.45,67.38,67.4,54994.0,62.7845,62.7845,62.7194,62.738,54994.0
2023-11-06 10:35:00,67.39,67.42,67.37,67.42,72203.0,62.7287,62.7566,62.7101,62.7566,72203.0
2023-11-06 10:40:00,67.42,67.42,67.32,67.34,41843.0,62.7566,62.7566,62.6635,62.6821,41843.0
2023-11-06 10:45:00,67.34,67.37,67.31,67.34,34254.0,62.6821,62.7101,62.6542,62.6821,34254.0
2023-11-06 10:50:00,67.33,67.41,67.31,67.39,62322.0,62.6728,62.7473,62.6542,62.7287,62322.0
2023-11-06 10:55:00,67.38,67.39,67.31,67.36,31788.0,62.7194,62.7287,62.6542,62.7008,31788.0
2023-11-06 11:00:00,67.37,67.39,67.3,67.36,32063.0,62.7101,62.7287,62.6449,62.7008,32063.0
2023-11-06 11:05:00,67.36,67.39,67.35,67.36,23741.0,62.7008,62.7287,62.6914,62.7008,23741.0
2023-11-06 11:10:00,67.36,67.37,67.32,67.35,27758.0,62.7008,62.7101,62.6635,62.6914,27758.0
2023-11-06 11:15:00,67.35,67.36,67.29,67.31,32418.0,62.6914,62.7008,62.6356,62.6542,32418.0
2023-11-06 11:20:00,67.31,67.35,67.3,67.31,39734.0,62.6542,62.6914,62.6449,62.6542,39734.0
2023-11-06 11:25:00,67.31,67.34,67.29,67.32,50646.0,62.6542,62.6821,62.6356,62.6635,50646.0
2023-11-06 11:30:00,67.32,67.32,67.2,67.2,73899.0,62.6635,62.6635,62.5518,62.5518,73899.0
2023-11-06 11:35:00,67.19,67.2,67.13,67.17,61408.0,62.5425,62.5518,62.4867,62.5239,61408.0
2023-11-06 11:40:00,67.17,67.18,67.13,67.16,26445.0,62.5239,62.5332,62.4867,62.5146,26445.0
2023-11-06 11:45:00,67.16,67.18,67.12,67.13,19398.0,62.5146,62.5332,62.4774,62.4867,19398.0
2023-11-06 11:50:00,67.12,67.14,67.09,67.13,14958.0,62.4774,62.496,62.4494,62.4867,14958.0
2023-11-06 11:55:00,67.12,67.18,67.12,67.17,22903.0,62.4774,62.5332,62.4774,62.5239,22903.0
2023-11-06 12:00:00,67.17,67.21,67.17,67.18,12870.0,62.5239,62.5611,62.5239,62.5332,12870.0
2023-11-06 12:05:00,67.18,67.2,67.15,67.19,19778.0,62.5332,62.5518,62.5053,62.5425,19778.0
2023-11-06 12:10:00,67.18,67.19,67.16,67.17,17503.0,62.5332,62.5425,62.5146,62.5239,17503.0
2023-11-06 12:15:00,67.18,67.22,67.17,67.21,25912.0,62.5332,62.5704,62.5239,62.5611,25912.0
2023-11-06 12:20:00,67.21,67.22,67.14,67.14,23054.0,62.5611,62.5704,62.496,62.496,23054.0
2023-11-06 12:25:00,67.14,67.14,67.1,67.14,14280.0,62.496,62.496,62.4587,62.496,14280.0
2023-11-06 12:30:00,67.14,67.15,67.12,67.14,10880.0,62.496,62.5053,62.4774,62.496,10880.0
2023-11-06 12:35:00,67.15,67.15,67.12,67.12,12865.0,62.5053,62.5053,62.4774,62.4774,12865.0
2023-11-06 12:40:00,67.12,67.12,67.05,67.06,33910.0,62.4774,62.4774,62.4122,62.4215,33910.0
2023-11-06 12:45:00,67.05,67.09,67.05,67.06,16500.0,62.4122,62.4494,62.4122,62.4215,16500.0
2023-11-06 12:50:00,67.07,67.08,67.05,67.08,22047.0,62.4308,62.4401,62.4122,62.4401,22047.0
2023-11-06 12:55:00,67.08,67.09,67.04,67.04,11876.0,62.4401,62.4494,62.4029,62.4029,11876.0
2023-11-06 13:00:00,67.04,67.05,66.97,66.99,18411.0,62.4029,62.4122,62.3377,62.3563,18411.0
2023-11-06 13:05:00,67.0,67.01,66.97,66.97,13489.0,62.3657,62.375,62.3377,62.3377,13489.0
2023-11-06 13:10:00,66.98,66.99,66.96,66.98,16100.0,62.347,62.3563,62.3284,62.347,16100.0
2023-11-06 13:15:00,66.98,67.0,66.93,66.96,23352.0,62.347,62.3657,62.3005,62.3284,23352.0
2023-11-06 13:20:00,66.95,66.98,66.92,66.96,14593.0,62.3191,62.347,62.2912,62.3284,14593.0
2023-11-06 13:25:00,66.95,66.99,66.95,66.98,14651.0,62.3191,62.3563,62.3191,62.347,14651.0
2023-11-06 13:30:00,66.98,66.98,66.94,66.98,24458.0,62.347,62.347,62.3098,62.347,24458.0
2023-11-06 13:35:00,66.97,66.99,66.94,66.95,17321.0,62.3377,62.3563,62.3098,62.3191,17321.0
2023-11-06 13:40:00,66.94,66.95,66.92,66.94,11393.0,62.3098,62.3191,62.2912,62.3098,11393.0
2023-11-06 13:45:00,66.94,66.99,66.93,66.98,21734.0,62.3098,62.3563,62.3005,62.347,21734.0
2023-11-06 13:50:00,66.98,66.98,66.91,66.92,26880.0,62.347,62.347,62.2819,62.2912,26880.0
2023-11-06 13:55:00,66.92,66.99,66.91,66.98,33290.0,62.2912,62.3563,62.2819,62.347,33290.0
2023-11-06 14:00:00,66.98,66.99,66.89,66.91,36843.0,62.347,62.3563,62.2633,62.2819,36843.0
2023-11-06 14:05:00,66.91,66.91,66.84,66.84,21163.0,62.2819,62.2819,62.2167,62.2167,21163.0
2023-11-06 14:10:00,66.84,66.85,66.8,66.84,25788.0,62.2167,62.226,62.1795,62.2167,25788.0
2023-11-06 14:15:00,66.84,66.9,66.83,66.9,34610.0,62.2167,62.2726,62.2074,62.2726,34610.0
2023-11-06 14:20:00,66.9,66.91,66.87,66.88,26988.0,62.2726,62.2819,62.2446,62.254,26988.0
2023-11-06 14:25:00,66.88,66.91,66.86,66.9,27301.0,62.254,62.2819,62.2353,62.2726,27301.0
2023-11-06 14:30:00,66.9,66.93,66.87,66.89,82368.0,62.2726,62.3005,62.2446,62.2633,82368.0
2023-11-06 14:35:00,66.89,66.91,66.87,66.89,51037.0,62.2633,62.2819,62.2446,62.2633,51037.0
2023-11-06 14:40:00,66.89,66.95,66.88,66.92,116823.0,62.2633,62.3191,62.254,62.2912,116823.0
2023-11-06 14:45:00,66.92,66.97,66.92,66.95,37170.0,62.2912,62.3377,62.2912,62.3191,37170.0
2023-11-06 14:50:00,66.95,66.96,66.94,66.95,17643.0,62.3191,62.3284,62.3098,62.3191,17643.0
2023-11-06 14:55:00,66.95,66.97,66.94,66.95,26803.0,62.3191,62.3377,62.3098,62.3191,26803.0
2023-11-06 15:00:00,66.94,66.95,66.9,66.92,26422.0,62.3098,62.3191,62.2726,62.2912,26422.0
2023-11-06 15:05:00,66.93,66.94,66.89,66.92,30495.0,62.3005,62.3098,62.2633,62.2912,30495.0
2023-11-06 15:10:00,66.91,66.97,66.91,66.96,37282.0,62.2819,62.3377,62.2819,62.3284,37282.0
2023-11-06 15:15:00,66.96,66.98,66.95,66.96,17584.0,62.3284,62.347,62.3191,62.3284,17584.0
2023-11-06 15:20:00,66.96,66.98,66.94,66.95,31093.0,62.3284,62.347,62.3098,62.3191,31093.0
2023-11-06 15:25:00,66.95,66.96,66.92,66.95,28020.0,62.3191,62.3284,62.2912,62.3191,28020.0
2023-11-06 15:30:00,66.95,66.96,66.93,66.96,47762.0,62.3191,62.3284,62.3005,62.3284,47762.0
2023-11-06 15:35:00,66.95,66.96,66.94,66.95,34414.0,62.3191,62.3284,62.3098,62.3191,34414.0
2023-11-06 15:40:00,66.95,66.98,66.93,66.95,55304.0,62.3191,62.347,62.3005,62.3191,55304.0
2023-11-06 15:45:00,66.94,66.94,66.9,66.91,62884.0,62.3098,62.3098,62.2726,62.2819,62884.0
2023-11-06 15:50:00,66.91,66.91,66.8,66.83,143280.0,62.2819,62.2819,62.1795,62.2074,143280.0
2023-11-06 15:55:00,66.83,66.86,66.8,66.83,209231.0,62.2074,62.2353,62.1795,62.2074,209231.0
2023-11-07 09:30:00,65.89,65.96,65.59,65.62,111899.0,61.3324,61.3976,61.0532,61.0811,111899.0
2023-11-07 09:35:00,65.61,65.82,65.6,65.69,60100.0,61.0718,61.2673,61.0625,61.1463,60100.0
2023-11-07 09:40:00,65.7,65.7,65.53,65.59,110475.0,61.1556,61.1556,60.9973,61.0532,110475.0
2023-11-07 09:45:00,65.59,65.68,65.57,65.62,92948.0,61.0532,61.137,61.0346,61.0811,92948.0
2023-11-07 09:50:00,65.62,65.64,65.56,65.61,56674.0,61.0811,61.0997,61.0253,61.0718,56674.0
2023-11-07 09:55:00,65.61,65.71,65.6,65.7,56666.0,61.0718,61.1649,61.0625,61.1556,56666.0
2023-11-07 10:00:00,65.68,65.71,65.55,65.66,78304.0,61.137,61.1649,61.016,61.1183,78304.0
2023-11-07 10:05:00,65.65,65.71,65.61,65.61,62832.0,61.109,61.1649,61.0718,61.0718,62832.0
2023-11-07 10:10:00,65.62,65.71,65.59,65.67,93483.0,61.0811,61.1649,61.0532,61.1276,93483.0
2023-11-07 10:15:00,65.67,65.68,65.51,65.55,52559.0,61.1276,61.137,60.9787,61.016,52559.0
2023-11-07 10:20:00,65.54,65.56,65.51,65.53,55753.0,61.0066,61.0253,60.9787,60.9973,55753.0
2023-11-07 10:25:00,65.53,65.65,65.5,65.62,94183.0,60.9973,61.109,60.9694,61.0811,94183.0
2023-11-07 10:30:00,65.62,65.62,65.52,65.54,64140.0,61.0811,61.0811,60.988,61.0066,64140.0
2023-11-07 10:35:00,65.53,65.58,65.51,65.52,33111.0,60.9973,61.0439,60.9787,60.988,33111.0
2023-11-07 10:40:00,65.53,65.61,65.5,65.6,32347.0,60.9973,61.0718,60.9694,61.0625,32347.0
2023-11-07 10:45:00,65.6,65.66,65.56,65.64,49276.0,61.0625,61.1183,61.0253,61.0997,49276.0
2023-11-07 10:50:00,65.64,65.64,65.55,65.56,49664.0,61.0997,61.0997,61.016,61.0253,49664.0
2023-11-07 10:55:00,65.56,65.58,65.52,65.58,46104.0,61.0253,61.0439,60.988,61.0439,46104.0
2023-11-07 11:00:00,65.58,65.64,65.57,65.61,44697.0,61.0439,61.0997,61.0346,61.0718,44697.0
2023-11-07 11:05:00,65.61,65.61,65.48,65.48,36564.0,61.0718,61.0718,60.9508,60.9508,36564.0
2023-11-07 11:10:00,65.48,65.57,65.47,65.55,27229.0,60.9508,61.0346,60.9415,61.016,27229.0
2023-11-07 11:15:00,65.55,65.58,65.49,65.49,23146.0,61.016,61.0439,60.9601,60.9601,23146.0
2023-11-07 11:20:00,65.5,65.52,65.48,65.5,54195.0,60.9694,60.988,60.9508,60.9694,54195.0
2023-11-07 11:25:00,65.49,65.55,65.49,65.53,69918.0,60.9601,61.016,60.9601,60.9973,69918.0
2023-11-07 11:30:00,65.54,65.61,65.52,65.53,78131.0,61.0066,61.0718,60.988,60.9973,78131.0
2023-11-07 11:35:00,65.52,65.55,65.5,65.55,26730.0,60.988,61.016,60.9694,61.016,26730.0
2023-11-07 11:40:00,65.55,65.58,65.54,65.56,18850.0,61.016,61.0439,61.0066,61.0253,18850.0
2023-11-07 11:45:00,65.56,65.57,65.53,65.53,14809.0,61.0253,61.0346,60.9973,60.9973,14809.0
2023-11-07 11:50:00,65.53,65.53,65.46,65.47,62669.0,60.9973,60.9973,60.9322,60.9415,62669.0
2023-11-07 11:55:00,65.48,65.49,65.43,65.45,32159.0,60.9508,60.9601,60.9043,60.9229,32159.0
2023-11-07 12:00:00,65.45,65.46,65.41,65.42,13938.0,60.9229,60.9322,60.8856,60.8949,13938.0
2023-11-07 12:05:00,65.42,65.42,65.35,65.36,21138.0,60.8949,60.8949,60.8298,60.8391,21138.0
2023-11-07 12:10:00,65.36,65.38,65.34,65.35,30796.0,60.8391,60.8577,60.8205,60.8298,30796.0
2023-11-07 12:15:00,65.35,65.39,65.3,65.31,64805.0,60.8298,60.867,60.7832,60.7926,64805.0
2023-11-07 12:20:00,65.32,65.4,65.31,65.4,32324.0,60.8019,60.8763,60.7926,60.8763,32324.0
2023-11-07 12:25:00,65.41,65.5,65.4,65.43,36705.0,60.8856,60.9694,60.8763,60.9043,36705.0
2023-11-07 12:30:00,65.42,65.43,65.37,65.38,29341.0,60.8949,60.9043,60.8484,60.8577,29341.0
2023-11-07 12:35:00,65.38,65.39,65.35,65.38,14018.0,60.8577,60.867,60.8298,60.8577,14018.0
2023-11-07 12:40:00,65.38,65.4,65.36,65.37,14296.0,60.8577,60.8763,60.8391,60.8484,14296.0
2023-11-07 12:45:00,65.37,65.43,65.36,65.38,25011.0,60.8484,60.9043,60.8391,60.8577,25011.0
2023-11-07 12:50:00,65.37,65.37,65.34,65.34,18959.0,60.8484,60.8484,60.8205,60.8205,18959.0
2023-11-07 12:55:00,65.34,65.38,65.33,65.38,35454.0,60.8205,60.8577,60.8112,60.8577,35454.0
2023-11-07 13:00:00,65.38,65.44,65.37,65.41,15977.0,60.8577,60.9136,60.8484,60.8856,15977.0
2023-11-07 13:05:00,65.41,65.43,65.39,65.42,21671.0,60.8856,60.9043,60.867,60.8949,21671.0
2023-11-07 13:10:00,65.42,65.52,65.41,65.51,31977.0,60.8949,60.988,60.8856,60.9787,31977.0
2023-11-07 13:15:00,65.52,65.56,65.51,65.56,21742.0,60.988,61.0253,60.9787,61.0253,21742.0
2023-11-07 13:20:00,65.56,65.56,65.51,65.55,24085.0,61.0253,61.0253,60.9787,61.016,24085.0
2023-11-07 13:25:00,65.55,65.6,65.55,65.59,20362.0,61.016,61.0625,61.016,61.0532,20362.0
2023-11-07 13:30:00,65.58,65.6,65.55,65.56,18529.0,61.0439,61.0625,61.016,61.0253,18529.0
2023-11-07 13:35:00,65.55,65.59,65.55,65.59,15395.0,61.016,61.0532,61.016,61.0532,15395.0
2023-11-07 13:40:00,65.58,65.62,65.56,65.56,33660.0,61.0439,61.0811,61.0253,61.0253,33660.0
2023-11-07 13:45:00,65.57,65.6,65.56,65.6,16306.0,61.0346,61.0625,61.0253,61.0625,16306.0
2023-11-07 13:50:00,65.6,65.62,65.56,65.57,36400.0,61.0625,61.0811,61.0253,61.0346,36400.0
2023-11-07 13:55:00,65.57,65.61,65.54,65.58,24359.0,61.0346,61.0718,61.0066,61.0439,24359.0
2023-11-07 14:00:00,65.57,65.58,65.52,65.54,13729.0,61.0346,61.0439,60.988,61.0066,13729.0
2023-11-07 14:05:00,65.54,65.54,65.45,65.47,21835.0,61.0066,61.0066,60.9229,60.9415,21835.0
2023-11-07 14:10:00,65.46,65.52,65.46,65.52,30393.0,60.9322,60.988,60.9322,60.988,30393.0
2023-11-07 14:15:00,65.52,65.57,65.52,65.57,18061.0,60.988,61.0346,60.988,61.0346,18061.0
2023-11-07 14:20:00,65.56,65.63,65.56,65.61,22374.0,61.0253,61.0904,61.0253,61.0718,22374.0
2023-11-07 14:25:00,65.61,65.61,65.57,65.61,26676.0,61.0718,61.0718,61.0346,61.0718,26676.0
2023-11-07 14:30:00,65.61,65.63,65.58,65.61,28305.0,61.0718,61.0904,61.0439,61.0718,28305.0
2023-11-07 14:35:00,65.61,65.64,65.58,65.59,53088.0,61.0718,61.0997,61.0439,61.0532,53088.0
2023-11-07 14:40:00,65.59,65.6,65.53,65.53,23298.0,61.0532,61.0625,60.9973,60.9973,23298.0
2023-11-07 14:45:00,65.53,65.55,65.51,65.52,34832.0,60.9973,61.016,60.9787,60.988,34832.0
2023-11-07 14:50:00,65.53,65.53,65.46,65.48,33701.0,60.9973,60.9973,60.9322,60.9508,33701.0
2023-11-07 14:55:00,65.48,65.49,65.45,65.46,27675.0,60.9508,60.9601,60.9229,60.9322,27675.0
2023-11-07 15:00:00,65.45,65.5,65.42,65.44,36710.0,60.9229,60.9694,60.8949,60.9136,36710.0
2023-11-07 15:05:00,65.44,65.45,65.4,65.41,45740.0,60.9136,60.9229,60.8763,60.8856,45740.0
2023-11-07 15:10:00,65.41,65.41,65.37,65.41,35391.0,60.8856,60.8856,60.8484,60.8856,35391.0
2023-11-07 15:15:00,65.42,65.42,65.38,65.4,41108.0,60.8949,60.8949,60.8577,60.8763,41108.0
2023-11-07 15:20:00,65.4,65.42,65.35,65.4,64804.0,60.8763,60.8949,60.8298,60.8763,64804.0
2023-11-07 15:25:00,65.4,65.43,65.36,65.42,93510.0,60.8763,60.9043,60.8391,60.8949,93510.0
2023-11-07 15:30:00,65.42,65.46,65.4,65.43,61299.0,60.8949,60.9322,60.8763,60.9043,61299.0
2023-11-07 15:35:00,65.42,65.44,65.42,65.42,44098.0,60.8949,60.9136,60.8949,60.8949,44098.0
2023-11-07 15:40:00,65.42,65.45,65.41,65.44,58275.0,60.8949,60.9229,60.8856,60.9136,58275.0
2023-11-07 15:45:00,65.44,65.47,65.42,65.44,84714.0,60.9136,60.9415,60.8949,60.9136,84714.0
2023-11-07 15:50:00,65.43,65.45,65.37,65.38,132418.0,60.9043,60.9229,60.8484,60.8577,132418.0
2023-11-07 15:55:00,65.39,65.49,65.36,65.48,220060.0,60.867,60.9601,60.8391,60.9508,220060.0
2023-11-08 09:30:00,64.91,64.99,64.8,64.9,161193.0,60.4202,60.4947,60.3178,60.4109,161193.0
2023-11-08 09:35:00,64.89,64.94,64.76,64.94,80431.0,60.4016,60.4481,60.2806,60.4481,80431.0
2023-11-08 09:40:00,64.95,65.14,64.94,65.13,98602.0,60.4575,60.6343,60.4481,60.625,98602.0
2023-11-08 09:45:00,65.14,65.14,64.95,65.05,96311.0,60.6343,60.6343,60.4575,60.5505,96311.0
2023-11-08 09:50:00,65.06,65.15,65.01,65.02,67710.0,60.5598,60.6436,60.5133,60.5226,67710.0
2023-11-08 09:55:00,65.03,65.03,64.92,64.93,55159.0,60.5319,60.5319,60.4295,60.4388,55159.0
2023-11-08 10:00:00,64.93,64.94,64.79,64.81,89574.0,60.4388,60.4481,60.3085,60.3271,89574.0
2023-11-08 10:05:00,64.81,64.86,64.75,64.85,52370.0,60.3271,60.3737,60.2713,60.3644,52370.0
2023-11-08 10:10:00,64.85,64.87,64.77,64.81,42736.0,60.3644,60.383,60.2899,60.3271,42736.0
2023-11-08 10:15:00,64.8,64.84,64.75,64.8,80186.0,60.3178,60.3551,60.2713,60.3178,80186.0
2023-11-08 10:20:00,64.8,64.81,64.71,64.74,84683.0,60.3178,60.3271,60.2341,60.262,84683.0
2023-11-08 10:25:00,64.74,64.75,64.69,64.71,90570.0,60.262,60.2713,60.2154,60.2341,90570.0
2023-11-08 10:30:00,64.71,64.74,64.66,64.7,59873.0,60.2341,60.262,60.1875,60.2247,59873.0
2023-11-08 10:35:00,64.69,64.76,64.66,64.69,85558.0,60.2154,60.2806,60.1875,60.2154,85558.0
2023-11-08 10:40:00,64.69,64.82,64.69,64.82,157299.0,60.2154,60.3364,60.2154,60.3364,157299.0
2023-11-08 10:45:00,64.81,64.87,64.76,64.85,291464.0,60.3271,60.383,60.2806,60.3644,291464.0
2023-11-08 10:50:00,64.85,64.88,64.81,64.85,130062.0,60.3644,60.3923,60.3271,60.3644,130062.0
2023-11-08 10:55:00,64.86,64.87,64.73,64.73,150321.0,60.3737,60.383,60.2527,60.2527,150321.0
2023-11-08 11:00:00,64.74,64.85,64.73,64.84,89375.0,60.262,60.3644,60.2527,60.3551,89375.0
2023-11-08 11:05:00,64.84,64.85,64.77,64.81,60957.0,60.3551,60.3644,60.2899,60.3271,60957.0
2023-11-08 11:10:00,64.81,64.93,64.79,64.88,111601.0,60.3271,60.4388,60.3085,60.3923,111601.0
2023-11-08 11:15:00,64.88,64.94,64.86,64.88,78844.0,60.3923,60.4481,60.3737,60.3923,78844.0
2023-11-08 11:20:00,64.89,64.89,64.84,64.89,61485.0,60.4016,60.4016,60.3551,60.4016,61485.0
2023-11-08 11:25:00,64.88,64.93,64.84,64.92,77714.0,60.3923,60.4388,60.3551,60.4295,77714.0
2023-11-08 11:30:00,64.92,64.94,64.79,64.84,118727.0,60.4295,60.4481,60.3085,60.3551,118727.0
2023-11-08 11:35:00,64.84,64.88,64.82,64.83,75823.0,60.3551,60.3923,60.3364,60.3458,75823.0
2023-11-08 11:40:00,64.83,64.85,64.8,64.84,33782.0,60.3458,60.3644,60.3178,60.3551,33782.0
2023-11-08 11:45:00,64.83,64.83,64.75,64.78,27670.0,60.3458,60.3458,60.2713,60.2992,27670.0
2023-11-08 11:50:00,64.78,64.79,64.7,64.73,33238.0,60.2992,60.3085,60.2247,60.2527,33238.0
2023-11-08 11:55:00,64.73,64.74,64.67,64.74,26942.0,60.2527,60.262,60.1968,60.262,26942.0
2023-11-08 12:00:00,64.74,64.77,64.73,64.75,46211.0,60.262,60.2899,60.2527,60.2713,46211.0
2023-11-08 12:05:00,64.75,64.76,64.66,64.69,39970.0,60.2713,60.2806,60.1875,60.2154,39970.0
2023-11-08 12:10:00,64.68,64.72,64.67,64.72,31176.0,60.2061,60.2434,60.1968,60.2434,31176.0
2023-11-08 12:15:00,64.71,64.72,64.68,64.69,29176.0,60.2341,60.2434,60.2061,60.2154,29176.0
2023-11-08 12:20:00,64.69,64.72,64.69,64.7,24659.0,60.2154,60.2434,60.2154,60.2247,24659.0
2023-11-08 12:25:00,64.69,64.72,64.68,64.69,26954.0,60.2154,60.2434,60.2061,60.2154,26954.0
2023-11-08 12:30:00,64.68,64.68,64.57,64.59,45956.0,60.2061,60.2061,60.1037,60.1224,45956.0
2023-11-08 12:35:00,64.6,64.62,64.57,64.62,37966.0,60.1317,60.1503,60.1037,60.1503,37966.0
2023-11-08 12:40:00,64.62,64.63,64.59,64.59,36313.0,60.1503,60.1596,60.1224,60.1224,36313.0
2023-11-08 12:45:00,64.59,64.61,64.56,64.58,42452.0,60.1224,60.141,60.0944,60.113,42452.0
2023-11-08 12:50:00,64.58,64.59,64.52,64.53,31296.0,60.113,60.1224,60.0572,60.0665,31296.0
2023-11-08 12:55:00,64.53,64.56,64.51,64.56,23157.0,60.0665,60.0944,60.0479,60.0944,23157.0
2023-11-08 13:00:00,64.54,64.6,64.54,64.58,41507.0,60.0758,60.1317,60.0758,60.113,41507.0
2023-11-08 13:05:00,64.58,64.6,64.53,64.55,31779.0,60.113,60.1317,60.0665,60.0851,31779.0
2023-11-08 13:10:00,64.54,64.55,64.47,64.48,47056.0,60.0758,60.0851,60.0107,60.02,47056.0
2023-11-08 13:15:00,64.48,64.49,64.42,64.42,45381.0,60.02,60.0293,59.9641,59.9641,45381.0
2023-11-08 13:20:00,64.42,64.47,64.41,64.45,52783.0,59.9641,60.0107,59.9548,59.992,52783.0
2023-11-08 13:25:00,64.45,64.5,64.43,64.47,31976.0,59.992,60.0386,59.9734,60.0107,31976.0
2023-11-08 13:30:00,64.48,64.48,64.43,64.45,34267.0,60.02,60.02,59.9734,59.992,34267.0
2023-11-08 13:35:00,64.45,64.53,64.44,64.46,29492.0,59.992,60.0665,59.9827,60.0013,29492.0
2023-11-08 13:40:00,64.46,64.47,64.44,64.47,22904.0,60.0013,60.0107,59.9827,60.0107,22904.0
2023-11-08 13:45:00,64.47,64.51,64.46,64.5,26249.0,60.0107,60.0479,60.0013,60.0386,26249.0
2023-11-08 13:50:00,64.49,64.52,64.49,64.51,25804.0,60.0293,60.0572,60.0293,60.0479,25804.0
2023-11-08 13:55:00,64.52,64.53,64.5,64.52,19587.0,60.0572,60.0665,60.0386,60.0572,19587.0
2023-11-08 14:00:00,64.52,64.58,64.51,64.58,21278.0,60.0572,60.113,60.0479,60.113,21278.0
2023-11-08 14:05:00,64.57,64.58,64.53,64.54,29317.0,60.1037,60.113,60.0665,60.0758,29317.0
2023-11-08 14:10:00,64.54,64.55,64.5,64.51,33024.0,60.0758,60.0851,60.0386,60.0479,33024.0
2023-11-08 14:15:00,64.51,64.51,64.45,64.45,27857.0,60.0479,60.0479,59.992,59.992,27857.0
2023-11-08 14:20:00,64.45,64.48,64.44,64.45,25189.0,59.992,60.02,59.9827,59.992,25189.0
2023-11-08 14:25:00,64.44,64.46,64.42,64.46,34015.0,59.9827,60.0013,59.9641,60.0013,34015.0
2023-11-08 14:30:00,64.45,64.45,64.37,64.37,51997.0,59.992,59.992,59.9176,59.9176,51997.0
2023-11-08 14:35:00,64.37,64.38,64.35,64.38,45567.0,59.9176,59.9269,59.899,59.9269,45567.0
2023-11-08 14:40:00,64.38,64.39,64.33,64.34,47731.0,59.9269,59.9362,59.8803,59.8896,47731.0
2023-11-08 14:45:00,64.34,64.37,64.34,64.36,38206.0,59.8896,59.9176,59.8896,59.9083,38206.0
2023-11-08 14:50:00,64.36,64.38,64.31,64.37,48658.0,59.9083,59.9269,59.8617,59.9176,48658.0
2023-11-08 14:55:00,64.37,64.38,64.34,64.34,26736.0,59.9176,59.9269,59.8896,59.8896,26736.0
2023-11-08 15:00:00,64.34,64.38,64.34,64.38,36052.0,59.8896,59.9269,59.8896,59.9269,36052.0
2023-11-08 15:05:00,64.38,64.39,64.33,64.34,30643.0,59.9269,59.9362,59.8803,59.8896,30643.0
2023-11-08 15:10:00,64.34,64.36,64.3,64.36,54092.0,59.8896,59.9083,59.8524,59.9083,54092.0
2023-11-08 15:15:00,64.36,64.39,64.35,64.38,75703.0,59.9083,59.9362,59.899,59.9269,75703.0
2023-11-08 15:20:00,64.37,64.39,64.37,64.38,48586.0,59.9176,59.9362,59.9176,59.9269,48586.0
2023-11-08 15:25:00,64.38,64.41,64.37,64.37,58032.0,59.9269,59.9548,59.9176,59.9176,58032.0
2023-11-08 15:30:00,64.37,64.42,64.37,64.4,87147.0,59.9176,59.9641,59.9176,59.9455,87147.0
2023-11-08 15:35:00,64.41,64.47,64.4,64.45,69289.0,59.9548,60.0107,59.9455,59.992,69289.0
2023-11-08 15:40:00,64.45,64.5,64.45,64.48,110676.0,59.992,60.0386,59.992,60.02,110676.0
2023-11-08 15:45:00,64.48,64.49,64.43,64.45,167209.0,60.02,60.0293,59.9734,59.992,167209.0
2023-11-08 15:50:00,64.45,64.5,64.44,64.45,161883.0,59.992,60.0386,59.9827,59.992,161883.0
2023-11-08 15:55:00,64.45,64.49,64.39,64.42,310653.0,59.992,60.0293,59.9362,59.9641,310653.0
2023-11-09 09:30:00,64.69,64.97,64.68,64.94,207679.0,60.2154,60.4761,60.2061,60.4481,207679.0
2023-11-09 09:35:00,64.95,64.97,64.74,64.8,38152.0,60.4575,60.4761,60.262,60.3178,38152.0
2023-11-09 09:40:00,64.8,64.97,64.8,64.85,47197.0,60.3178,60.4761,60.3178,60.3644,47197.0
2023-11-09 09:45:00,64.86,64.91,64.76,64.84,48725.0,60.3737,60.4202,60.2806,60.3551,48725.0
2023-11-09 09:50:00,64.85,64.97,64.8,64.89,50783.0,60.3644,60.4761,60.3178,60.4016,50783.0
2023-11-09 09:55:00,64.89,64.99,64.86,64.91,42345.0,60.4016,60.4947,60.3737,60.4202,42345.0
2023-11-09 10:00:00,64.9,64.92,64.81,64.85,50023.0,60.4109,60.4295,60.3271,60.3644,50023.0
2023-11-09 10:05:00,64.86,64.88,64.8,64.85,70527.0,60.3737,60.3923,60.3178,60.3644,70527.0
2023-11-09 10:10:00,64.84,64.97,64.8,64.97,53813.0,60.3551,60.4761,60.3178,60.4761,53813.0
2023-11-09 10:15:00,64.97,65.08,64.94,64.97,82998.0,60.4761,60.5785,60.4481,60.4761,82998.0
2023-11-09 10:20:00,64.96,65.13,64.93,65.12,46588.0,60.4668,60.625,60.4388,60.6157,46588.0
2023-11-09 10:25:00,65.13,65.2,65.1,65.19,44857.0,60.625,60.6902,60.5971,60.6809,44857.0
2023-11-09 10:30:00,65.19,65.2,65.12,65.16,61932.0,60.6809,60.6902,60.6157,60.6529,61932.0
2023-11-09 10:35:00,65.16,65.26,65.14,65.2,50362.0,60.6529,60.746,60.6343,60.6902,50362.0
2023-11-09 10:40:00,65.2,65.33,65.2,65.3,157241.0,60.6902,60.8112,60.6902,60.7832,157241.0
2023-11-09 10:45:00,65.29,65.35,65.27,65.29,62622.0,60.7739,60.8298,60.7553,60.7739,62622.0
2023-11-09 10:50:00,65.29,65.37,65.23,65.26,45242.0,60.7739,60.8484,60.7181,60.746,45242.0
2023-11-09 10:55:00,65.26,65.32,65.19,65.3,39442.0,60.746,60.8019,60.6809,60.7832,39442.0
2023-11-09 11:00:00,65.29,65.31,65.25,65.26,63159.0,60.7739,60.7926,60.7367,60.746,63159.0
2023-11-09 11:05:00,65.27,65.29,65.22,65.23,30965.0,60.7553,60.7739,60.7088,60.7181,30965.0
2023-11-09 11:10:00,65.23,65.26,65.21,65.23,40864.0,60.7181,60.746,60.6995,60.7181,40864.0
2023-11-09 11:15:00,65.22,65.3,65.21,65.28,26760.0,60.7088,60.7832,60.6995,60.7646,26760.0
2023-11-09 11:20:00,65.28,65.29,65.18,65.2,45151.0,60.7646,60.7739,60.6715,60.6902,45151.0
2023-11-09 11:25:00,65.2,65.25,65.2,65.25,35110.0,60.6902,60.7367,60.6902,60.7367,35110.0
2023-11-09 11:30:00,65.24,65.29,65.21,65.21,89810.0,60.7274,60.7739,60.6995,60.6995,89810.0
2023-11-09 11:35:00,65.21,65.28,65.21,65.24,35636.0,60.6995,60.7646,60.6995,60.7274,35636.0
2023-11-09 11:40:00,65.24,65.27,65.22,65.23,17819.0,60.7274,60.7553,60.7088,60.7181,17819.0
2023-11-09 11:45:00,65.23,65.25,65.21,65.23,16613.0,60.7181,60.7367,60.6995,60.7181,16613.0
2023-11-09 11:50:00,65.23,65.24,65.16,65.2,19688.0,60.7181,60.7274,60.6529,60.6902,19688.0
2023-11-09 11:55:00,65.21,65.24,65.18,65.2,24043.0,60.6995,60.7274,60.6715,60.6902,24043.0
2023-11-09 12:00:00,65.2,65.22,65.16,65.22,13442.0,60.6902,60.7088,60.6529,60.7088,13442.0
2023-11-09 12:05:00,65.22,65.23,65.19,65.2,15221.0,60.7088,60.7181,60.6809,60.6902,15221.0
2023-11-09 12:10:00,65.2,65.22,65.16,65.2,32945.0,60.6902,60.7088,60.6529,60.6902,32945.0
2023-11-09 12:15:00,65.21,65.27,65.21,65.26,21742.0,60.6995,60.7553,60.6995,60.746,21742.0
2023-11-09 12:20:00,65.26,65.29,65.26,65.28,12713.0,60.746,60.7739,60.746,60.7646,12713.0
2023-11-09 12:25:00,65.27,65.3,65.26,65.3,14756.0,60.7553,60.7832,60.746,60.7832,14756.0
2023-11-09 12:30:00,65.31,65.37,65.31,65.37,17176.0,60.7926,60.8484,60.7926,60.8484,17176.0
2023-11-09 12:35:00,65.36,65.36,65.29,65.3,31893.0,60.8391,60.8391,60.7739,60.7832,31893.0
2023-11-09 12:40:00,65.3,65.3,65.26,65.27,21244.0,60.7832,60.7832,60.746,60.7553,21244.0
2023-11-09 12:45:00,65.27,65.3,65.23,65.28,50358.0,60.7553,60.7832,60.7181,60.7646,50358.0
2023-11-09 12:50:00,65.28,65.32,65.27,65.3,22711.0,60.7646,60.8019,60.7553,60.7832,22711.0
2023-11-09 12:55:00,65.31,65.36,65.31,65.36,22762.0,60.7926,60.8391,60.7926,60.8391,22762.0
2023-11-09 13:00:00,65.36,65.4,65.16,65.23,42406.0,60.8391,60.8763,60.6529,60.7181,42406.0
2023-11-09 13:05:00,65.24,65.26,65.07,65.12,24839.0,60.7274,60.746,60.5692,60.6157,24839.0
2023-11-09 13:10:00,65.12,65.28,65.11,65.28,24011.0,60.6157,60.7646,60.6064,60.7646,24011.0
2023-11-09 13:15:00,65.27,65.27,65.18,65.2,31687.0,60.7553,60.7553,60.6715,60.6902,31687.0
2023-11-09 13:20:00,65.2,65.26,65.18,65.25,22537.0,60.6902,60.746,60.6715,60.7367,22537.0
2023-11-09 13:25:00,65.25,65.27,65.19,65.19,16619.0,60.7367,60.7553,60.6809,60.6809,16619.0
2023-11-09 13:30:00,65.19,65.19,65.12,65.15,16079.0,60.6809,60.6809,60.6157,60.6436,16079.0
2023-11-09 13:35:00,65.14,65.17,65.11,65.12,35521.0,60.6343,60.6622,60.6064,60.6157,35521.0
2023-11-09 13:40:00,65.12,65.14,65.07,65.07,27018.0,60.6157,60.6343,60.5692,60.5692,27018.0
2023-11-09 13:45:00,65.08,65.12,65.07,65.12,14586.0,60.5785,60.6157,60.5692,60.6157,14586.0
2023-11-09 13:50:00,65.12,65.14,65.07,65.09,18523.0,60.6157,60.6343,60.5692,60.5878,18523.0
2023-11-09 13:55:00,65.08,65.11,65.05,65.06,12432.0,60.5785,60.6064,60.5505,60.5598,12432.0
2023-11-09 14:00:00,65.06,65.06,64.96,65.02,30794.0,60.5598,60.5598,60.4668,60.5226,30794.0
2023-11-09 14:05:00,65.02,65.02,64.96,65.0,25903.0,60.5226,60.5226,60.4668,60.504,25903.0
2023-11-09 14:10:00,64.99,64.99,64.92,64.92,15809.0,60.4947,60.4947,60.4295,60.4295,15809.0
2023-11-09 14:15:00,64.93,64.95,64.9,64.92,19291.0,60.4388,60.4575,60.4109,60.4295,19291.0
2023-11-09 14:20:00,64.93,65.0,64.92,64.98,18070.0,60.4388,60.504,60.4295,60.4854,18070.0
2023-11-09 14:25:00,64.98,65.01,64.92,64.93,16635.0,60.4854,60.5133,60.4295,60.4388,16635.0
2023-11-09 14:30:00,64.93,64.94,64.88,64.89,15923.0,60.4388,60.4481,60.3923,60.4016,15923.0
2023-11-09 14:35:00,64.89,64.9,64.84,64.87,27419.0,60.4016,60.4109,60.3551,60.383,27419.0
2023-11-09 14:40:00,64.87,64.87,64.82,64.84,23576.0,60.383,60.383,60.3364,60.3551,23576.0
2023-11-09 14:45:00,64.84,64.88,64.82,64.88,18064.0,60.3551,60.3923,60.3364,60.3923,18064.0
2023-11-09 14:50:00,64.88,64.88,64.79,64.8,24589.0,60.3923,60.3923,60.3085,60.3178,24589.0
2023-11-09 14:55:00,64.8,64.83,64.79,64.83,17176.0,60.3178,60.3458,60.3085,60.3458,17176.0
2023-11-09 15:00:00,64.83,64.91,64.82,64.9,25731.0,60.3458,60.4202,60.3364,60.4109,25731.0
2023-11-09 15:05:00,64.89,64.97,64.89,64.96,22135.0,60.4016,60.4761,60.4016,60.4668,22135.0
2023-11-09 15:10:00,64.96,65.0,64.95,64.99,20531.0,60.4668,60.504,60.4575,60.4947,20531.0
2023-11-09 15:15:00,65.0,65.0,64.93,64.97,23429.0,60.504,60.504,60.4388,60.4761,23429.0
2023-11-09 15:20:00,64.97,64.98,64.94,64.97,26369.0,60.4761,60.4854,60.4481,60.4761,26369.0
2023-11-09 15:25:00,64.96,65.01,64.96,64.97,25338.0,60.4668,60.5133,60.4668,60.4761,25338.0
2023-11-09 15:30:00,64.97,64.99,64.91,64.95,41504.0,60.4761,60.4947,60.4202,60.4575,41504.0
2023-11-09 15:35:00,64.95,64.97,64.91,64.92,60952.0,60.4575,60.4761,60.4202,60.4295,60952.0
2023-11-09 15:40:00,64.93,64.96,64.9,64.92,46917.0,60.4388,60.4668,60.4109,60.4295,46917.0
2023-11-09 15:45:00,64.92,64.94,64.88,64.89,61217.0,60.4295,60.4481,60.3923,60.4016,61217.0
2023-11-09 15:50:00,64.89,64.93,64.85,64.86,139930.0,60.4016,60.4388,60.3644,60.3737,139930.0
2023-11-09 15:55:00,64.86,64.9,64.8,64.82,177065.0,60.3737,60.4109,60.3178,60.3364,177065.0
2023-11-10 09:30:00,65.4,65.43,65.25,65.27,104458.0,60.8763,60.9043,60.7367,60.7553,104458.0
2023-11-10 09:35:00,65.26,65.28,65.15,65.2,67957.0,60.746,60.7646,60.6436,60.6902,67957.0
2023-11-10 09:40:00,65.21,65.22,65.06,65.17,58140.0,60.6995,60.7088,60.5598,60.6622,58140.0
2023-11-10 09:45:00,65.17,65.28,65.13,65.13,81525.0,60.6622,60.7646,60.625,60.625,81525.0
2023-11-10 09:50:00,65.14,65.16,65.07,65.12,49528.0,60.6343,60.6529,60.5692,60.6157,49528.0
2023-11-10 09:55:00,65.11,65.12,65.03,65.04,56773.0,60.6064,60.6157,60.5319,60.5412,56773.0
2023-11-10 10:00:00,65.03,65.09,64.97,65.05,51232.0,60.5319,60.5878,60.4761,60.5505,51232.0
2023-11-10 10:05:00,65.06,65.12,65.02,65.06,46449.0,60.5598,60.6157,60.5226,60.5598,46449.0
2023-11-10 10:10:00,65.05,65.05,64.93,65.01,62140.0,60.5505,60.5505,60.4388,60.5133,62140.0
2023-11-10 10:15:00,65.0,65.02,64.96,65.02,46484.0,60.504,60.5226,60.4668,60.5226,46484.0
2023-11-10 10:20:00,65.02,65.13,65.02,65.06,43497.0,60.5226,60.625,60.5226,60.5598,43497.0
2023-11-10 10:25:00,65.06,65.07,64.97,65.0,63461.0,60.5598,60.5692,60.4761,60.504,63461.0
2023-11-10 10:30:00,64.99,65.04,64.95,64.96,64982.0,60.4947,60.5412,60.4575,60.4668,64982.0
2023-11-10 10:35:00,64.96,64.99,64.92,64.93,42322.0,60.4668,60.4947,60.4295,60.4388,42322.0
2023-11-10 10:40:00,64.92,64.92,64.85,64.89,83432.0,60.4295,60.4295,60.3644,60.4016,83432.0
2023-11-10 10:45:00,64.89,64.93,64.82,64.88,126453.0,60.4016,60.4388,60.3364,60.3923,126453.0
2023-11-10 10:50:00,64.88,64.91,64.85,64.88,41013.0,60.3923,60.4202,60.3644,60.3923,41013.0
2023-11-10 10:55:00,64.89,64.96,64.87,64.95,34074.0,60.4016,60.4668,60.383,60.4575,34074.0
2023-11-10 11:00:00,64.95,65.04,64.93,65.03,38241.0,60.4575,60.5412,60.4388,60.5319,38241.0
2023-11-10 11:05:00,65.03,65.17,65.03,65.12,29116.0,60.5319,60.6622,60.5319,60.6157,29116.0
2023-11-10 11:10:00,65.12,65.17,65.08,65.16,90156.0,60.6157,60.6622,60.5785,60.6529,90156.0
2023-11-10 11:15:00,65.15,65.17,65.12,65.14,26749.0,60.6436,60.6622,60.6157,60.6343,26749.0
2023-11-10 11:20:00,65.14,65.19,65.12,65.18,33190.0,60.6343,60.6809,60.6157,60.6715,33190.0
2023-11-10 11:25:00,65.18,65.22,65.16,65.19,25405.0,60.6715,60.7088,60.6529,60.6809,25405.0
2023-11-10 11:30:00,65.19,65.21,65.13,65.19,55599.0,60.6809,60.6995,60.625,60.6809,55599.0
2023-11-10 11:35:00,65.18,65.22,65.15,65.2,47436.0,60.6715,60.7088,60.6436,60.6902,47436.0
2023-11-10 11:40:00,65.2,65.26,65.19,65.23,27487.0,60.6902,60.746,60.6809,60.7181,27487.0
2023-11-10 11:45:00,65.23,65.25,65.23,65.24,17145.0,60.7181,60.7367,60.7181,60.7274,17145.0
2023-11-10 11:50:00,65.23,65.29,65.22,65.28,9946.0,60.7181,60.7739,60.7088,60.7646,9946.0
2023-11-10 11:55:00,65.28,65.33,65.27,65.33,21639.0,60.7646,60.8112,60.7553,60.8112,21639.0
2023-11-10 12:00:00,65.32,65.37,65.32,65.34,23981.0,60.8019,60.8484,60.8019,60.8205,23981.0
2023-11-10 12:05:00,65.34,65.36,65.31,65.33,19616.0,60.8205,60.8391,60.7926,60.8112,19616.0
2023-11-10 12:10:00,65.32,65.37,65.3,65.31,35763.0,60.8019,60.8484,60.7832,60.7926,35763.0
2023-11-10 12:15:00,65.31,65.32,65.29,65.3,26028.0,60.7926,60.8019,60.7739,60.7832,26028.0
2023-11-10 12:20:00,65.3,65.32,65.28,65.3,20197.0,60.7832,60.8019,60.7646,60.7832,20197.0
2023-11-10 12:25:00,65.31,65.32,65.28,65.31,12344.0,60.7926,60.8019,60.7646,60.7926,12344.0
2023-11-10 12:30:00,65.31,65.4,65.31,65.39,18727.0,60.7926,60.8763,60.7926,60.867,18727.0
2023-11-10 12:35:00,65.38,65.5,65.38,65.49,41882.0,60.8577,60.9694,60.8577,60.9601,41882.0
2023-11-10 12:40:00,65.49,65.51,65.47,65.51,25988.0,60.9601,60.9787,60.9415,60.9787,25988.0
2023-11-10 12:45:00,65.5,65.53,65.5,65.52,39247.0,60.9694,60.9973,60.9694,60.988,39247.0
2023-11-10 12:50:00,65.52,65.59,65.51,65.58,36619.0,60.988,61.0532,60.9787,61.0439,36619.0
2023-11-10 12:55:00,65.59,65.64,65.58,65.64,38089.0,61.0532,61.0997,61.0439,61.0997,38089.0
2023-11-10 13:00:00,65.64,65.68,65.63,65.65,22519.0,61.0997,61.137,61.0904,61.109,22519.0
2023-11-10 13:05:00,65.65,65.67,65.63,65.63,24209.0,61.109,61.1276,61.0904,61.0904,24209.0
2023-11-10 13:10:00,65.64,65.65,65.54,65.55,20856.0,61.0997,61.109,61.0066,61.016,20856.0
2023-11-10 13:15:00,65.55,65.56,65.52,65.56,20158.0,61.016,61.0253,60.988,61.0253,20158.0
2023-11-10 13:20:00,65.56,65.59,65.54,65.57,21499.0,61.0253,61.0532,61.0066,61.0346,21499.0
2023-11-10 13:25:00,65.58,65.64,65.57,65.57,24389.0,61.0439,61.0997,61.0346,61.0346,24389.0
2023-11-10 13:30:00,65.58,65.65,65.57,65.64,20164.0,61.0439,61.109,61.0346,61.0997,20164.0
2023-11-10 13:35:00,65.64,65.65,65.62,65.64,17072.0,61.0997,61.109,61.0811,61.0997,17072.0
2023-11-10 13:40:00,65.64,65.66,65.61,65.62,10742.0,61.0997,61.1183,61.0718,61.0811,10742.0
2023-11-10 13:45:00,65.62,65.64,65.61,65.64,10463.0,61.0811,61.0997,61.0718,61.0997,10463.0
2023-11-10 13:50:00,65.64,65.65,65.59,65.61,24198.0,61.0997,61.109,61.0532,61.0718,24198.0
2023-11-10 13:55:00,65.6,65.6,65.56,65.56,23471.0,61.0625,61.0625,61.0253,61.0253,23471.0
2023-11-10 14:00:00,65.56,65.57,65.53,65.54,22128.0,61.0253,61.0346,60.9973,61.0066,22128.0
2023-11-10 14:05:00,65.55,65.59,65.54,65.58,28211.0,61.016,61.0532,61.0066,61.0439,28211.0
2023-11-10 14:10:00,65.58,65.63,65.58,65.63,18539.0,61.0439,61.0904,61.0439,61.0904,18539.0
2023-11-10 14:15:00,65.63,65.63,65.58,65.58,14544.0,61.0904,61.0904,61.0439,61.0439,14544.0
2023-11-10 14:20:00,65.58,65.6,65.54,65.54,15330.0,61.0439,61.0625,61.0066,61.0066,15330.0
2023-11-10 14:25:00,65.54,65.54,65.46,65.5,27186.0,61.0066,61.0066,60.9322,60.9694,27186.0
2023-11-10 14:30:00,65.49,65.5,65.44,65.45,16663.0,60.9601,60.9694,60.9136,60.9229,16663.0
2023-11-10 14:35:00,65.46,65.47,65.43,65.45,20694.0,60.9322,60.9415,60.9043,60.9229,20694.0
2023-11-10 14:40:00,65.45,65.46,65.42,65.44,35136.0,60.9229,60.9322,60.8949,60.9136,35136.0
2023-11-10 14:45:00,65.44,65.46,65.43,65.46,26893.0,60.9136,60.9322,60.9043,60.9322,26893.0
2023-11-10 14:50:00,65.47,65.47,65.45,65.45,11909.0,60.9415,60.9415,60.9229,60.9229,11909.0
2023-11-10 14:55:00,65.45,65.47,65.45,65.46,26391.0,60.9229,60.9415,60.9229,60.9322,26391.0
2023-11-10 15:00:00,65.45,65.5,65.45,65.48,22633.0,60.9229,60.9694,60.9229,60.9508,22633.0
2023-11-10 15:05:00,65.48,65.51,65.46,65.5,26791.0,60.9508,60.9787,60.9322,60.9694,26791.0
2023-11-10 15:10:00,65.51,65.53,65.49,65.51,31808.0,60.9787,60.9973,60.9601,60.9787,31808.0
2023-11-10 15:15:00,65.52,65.58,65.47,65.58,28982.0,60.988,61.0439,60.9415,61.0439,28982.0
2023-11-10 15:20:00,65.59,65.6,65.56,65.58,81253.0,61.0532,61.0625,61.0253,61.0439,81253.0
2023-11-10 15:25:00,65.58,65.62,65.55,65.61,46121.0,61.0439,61.0811,61.016,61.0718,46121.0
2023-11-10 15:30:00,65.61,65.63,65.59,65.59,45802.0,61.0718,61.0904,61.0532,61.0532,45802.0
2023-11-10 15:35:00,65.59,65.63,65.58,65.58,35073.0,61.0532,61.0904,61.0439,61.0439,35073.0
2023-11-10 15:40:00,65.58,65.62,65.58,65.61,34495.0,61.0439,61.0811,61.0439,61.0718,34495.0
2023-11-10 15:45:00,65.6,65.64,65.57,65.62,94789.0,61.0625,61.0997,61.0346,61.0811,94789.0
2023-11-10 15:50:00,65.62,65.63,65.52,65.53,178265.0,61.0811,61.0904,60.988,60.9973,178265.0
2023-11-10 15:55:00,65.53,65.6,65.51,65.6,264853.0,60.9973,61.0625,60.9787,61.0625,264853.0
2023-11-13 09:30:00,65.59,65.71,65.53,65.55,73453.0,61.0532,61.1649,60.9973,61.016,73453.0
2023-11-13 09:35:00,65.54,65.66,65.47,65.66,66834.0,61.0066,61.1183,60.9415,61.1183,66834.0
2023-11-13 09:40:00,65.66,65.75,65.61,65.74,36406.0,61.1183,61.2021,61.0718,61.1928,36406.0
2023-11-13 09:45:00,65.73,65.79,65.73,65.76,32924.0,61.1835,61.2393,61.1835,61.2114,32924.0
2023-11-13 09:50:00,65.76,65.79,65.64,65.64,23078.0,61.2114,61.2393,61.0997,61.0997,23078.0
2023-11-13 09:55:00,65.63,65.74,65.59,65.71,35516.0,61.0904,61.1928,61.0532,61.1649,35516.0
2023-11-13 10:00:00,65.71,65.85,65.66,65.82,59014.0,61.1649,61.2952,61.1183,61.2673,59014.0
2023-11-13 10:05:00,65.82,65.87,65.79,65.8,80876.0,61.2673,61.3138,61.2393,61.2487,80876.0
2023-11-13 10:10:00,65.81,65.82,65.69,65.76,65843.0,61.258,61.2673,61.1463,61.2114,65843.0
2023-11-13 10:15:00,65.75,65.82,65.73,65.8,40403.0,61.2021,61.2673,61.1835,61.2487,40403.0
2023-11-13 10:20:00,65.8,65.84,65.78,65.81,38894.0,61.2487,61.2859,61.23,61.258,38894.0
2023-11-13 10:25:00,65.81,65.85,65.8,65.82,31361.0,61.258,61.2952,61.2487,61.2673,31361.0
2023-11-13 10:30:00,65.82,65.89,65.8,65.89,38675.0,61.2673,61.3324,61.2487,61.3324,38675.0
2023-11-13 10:35:00,65.87,65.88,65.77,65.77,35914.0,61.3138,61.3231,61.2207,61.2207,35914.0
2023-11-13 10:40:00,65.77,65.86,65.77,65.81,31658.0,61.2207,61.3045,61.2207,61.258,31658.0
2023-11-13 10:45:00,65.82,65.88,65.82,65.85,18982.0,61.2673,61.3231,61.2673,61.2952,18982.0
2023-11-13 10:50:00,65.84,65.92,65.84,65.91,70603.0,61.2859,61.3604,61.2859,61.351,70603.0
2023-11-13 10:55:00,65.91,65.98,65.91,65.97,74088.0,61.351,61.4162,61.351,61.4069,74088.0
2023-11-13 11:00:00,65.97,65.99,65.93,65.93,49152.0,61.4069,61.4255,61.3697,61.3697,49152.0
2023-11-13 11:05:00,65.92,65.96,65.91,65.95,68168.0,61.3604,61.3976,61.351,61.3883,68168.0
2023-11-13 11:10:00,65.95,66.08,65.94,66.06,157561.0,61.3883,61.5093,61.379,61.4907,157561.0
2023-11-13 11:15:00,66.07,66.16,66.06,66.07,249704.0,61.5,61.5838,61.4907,61.5,249704.0
2023-11-13 11:20:00,66.08,66.1,66.05,66.09,112724.0,61.5093,61.5279,61.4814,61.5186,112724.0
2023-11-13 11:25:00,66.08,66.12,66.08,66.12,13640.0,61.5093,61.5465,61.5093,61.5465,13640.0
2023-11-13 11:30:00,66.12,66.2,66.1,66.15,79785.0,61.5465,61.621,61.5279,61.5744,79785.0
2023-11-13 11:35:00,66.15,66.16,66.1,66.14,69528.0,61.5744,61.5838,61.5279,61.5651,69528.0
2023-11-13 11:40:00,66.15,66.17,66.13,66.15,88112.0,61.5744,61.5931,61.5558,61.5744,88112.0
2023-11-13 11:45:00,66.16,66.26,66.15,66.25,61816.0,61.5838,61.6768,61.5744,61.6675,61816.0
2023-11-13 11:50:00,66.25,66.27,66.15,66.19,40427.0,61.6675,61.6861,61.5744,61.6117,40427.0
2023-11-13 11:55:00,66.19,66.24,66.17,66.18,46362.0,61.6117,61.6582,61.5931,61.6024,46362.0
2023-11-13 12:00:00,66.19,66.2,66.13,66.13,19158.0,61.6117,61.621,61.5558,61.5558,19158.0
2023-11-13 12:05:00,66.13,66.14,66.08,66.1,15998.0,61.5558,61.5651,61.5093,61.5279,15998.0
2023-11-13 12:10:00,66.11,66.11,66.04,66.06,71959.0,61.5372,61.5372,61.4721,61.4907,71959.0
2023-11-13 12:15:00,66.04,66.21,66.04,66.07,14328.0,61.4721,61.6303,61.4721,61.5,14328.0
2023-11-13 12:20:00,66.07,66.13,66.05,66.13,21789.0,61.5,61.5558,61.4814,61.5558,21789.0
2023-11-13 12:25:00,66.12,66.14,66.1,66.13,17869.0,61.5465,61.5651,61.5279,61.5558,17869.0
2023-11-13 12:30:00,66.13,66.13,66.11,66.13,5806.0,61.5558,61.5558,61.5372,61.5558,5806.0
2023-11-13 12:35:00,66.13,66.14,66.11,66.13,6303.0,61.5558,61.5651,61.5372,61.5558,6303.0
2023-11-13 12:40:00,66.14,66.16,66.13,66.14,12269.0,61.5651,61.5838,61.5558,61.5651,12269.0
2023-11-13 12:45:00,66.14,66.14,66.03,66.06,19012.0,61.5651,61.5651,61.4627,61.4907,19012.0
2023-11-13 12:50:00,66.06,66.09,66.06,66.08,26112.0,61.4907,61.5186,61.4907,61.5093,26112.0
2023-11-13 12:55:00,66.07,66.07,66.02,66.05,43105.0,61.5,61.5,61.4534,61.4814,43105.0
2023-11-13 13:00:00,66.04,66.08,66.03,66.05,14563.0,61.4721,61.5093,61.4627,61.4814,14563.0
2023-11-13 13:05:00,66.05,66.05,65.98,66.0,13659.0,61.4814,61.4814,61.4162,61.4348,13659.0
2023-11-13 13:10:00,66.0,66.02,65.98,66.02,9730.0,61.4348,61.4534,61.4162,61.4534,9730.0
2023-11-13 13:15:00,66.01,66.05,66.01,66.05,7479.0,61.4441,61.4814,61.4441,61.4814,7479.0
2023-11-13 13:20:00,66.04,66.04,65.99,66.03,10633.0,61.4721,61.4721,61.4255,61.4627,10633.0
2023-11-13 13:25:00,66.01,66.02,65.99,66.01,7661.0,61.4441,61.4534,61.4255,61.4441,7661.0
2023-11-13 13:30:00,66.01,66.02,65.99,66.01,8836.0,61.4441,61.4534,61.4255,61.4441,8836.0
2023-11-13 13:35:00,66.02,66.07,66.02,66.07,10363.0,61.4534,61.5,61.4534,61.5,10363.0
2023-11-13 13:40:00,66.07,66.15,66.07,66.15,19918.0,61.5,61.5744,61.5,61.5744,19918.0
2023-11-13 13:45:00,66.15,66.18,66.15,66.16,25706.0,61.5744,61.6024,61.5744,61.5838,25706.0
2023-11-13 13:50:00,66.16,66.17,66.12,66.12,17767.0,61.5838,61.5931,61.5465,61.5465,17767.0
2023-11-13 13:55:00,66.12,66.14,66.12,66.13,10440.0,61.5465,61.5651,61.5465,61.5558,10440.0
2023-11-13 14:00:00,66.14,66.15,66.13,66.14,8742.0,61.5651,61.5744,61.5558,61.5651,8742.0
2023-11-13 14:05:00,66.15,66.17,66.12,66.17,14265.0,61.5744,61.5931,61.5465,61.5931,14265.0
2023-11-13 14:10:00,66.17,66.17,66.11,66.11,16232.0,61.5931,61.5931,61.5372,61.5372,16232.0
2023-11-13 14:15:00,66.11,66.11,66.05,66.06,9112.0,61.5372,61.5372,61.4814,61.4907,9112.0
2023-11-13 14:20:00,66.06,66.07,66.04,66.05,31332.0,61.4907,61.5,61.4721,61.4814,31332.0
2023-11-13 14:25:00,66.06,66.1,66.05,66.09,16855.0,61.4907,61.5279,61.4814,61.5186,16855.0
2023-11-13 14:30:00,66.1,66.12,66.09,66.11,19179.0,61.5279,61.5465,61.5186,61.5372,19179.0
2023-11-13 14:35:00,66.12,66.17,66.11,66.13,26715.0,61.5465,61.5931,61.5372,61.5558,26715.0
2023-11-13 14:40:00,66.13,66.16,66.12,66.15,18765.0,61.5558,61.5838,61.5465,61.5744,18765.0
2023-11-13 14:45:00,66.15,66.16,66.13,66.14,10015.0,61.5744,61.5838,61.5558,61.5651,10015.0
2023-11-13 14:50:00,66.14,66.15,66.07,66.09,38678.0,61.5651,61.5744,61.5,61.5186,38678.0
2023-11-13 14:55:00,66.08,66.09,66.06,66.08,17170.0,61.5093,61.5186,61.4907,61.5093,17170.0
2023-11-13 15:00:00,66.08,66.09,66.05,66.08,12487.0,61.5093,61.5186,61.4814,61.5093,12487.0
2023-11-13 15:05:00,66.08,66.08,66.04,66.06,13772.0,61.5093,61.5093,61.4721,61.4907,13772.0
2023-11-13 15:10:00,66.06,66.08,66.03,66.08,20908.0,61.4907,61.5093,61.4627,61.5093,20908.0
2023-11-13 15:15:00,66.08,66.09,66.05,66.08,19905.0,61.5093,61.5186,61.4814,61.5093,19905.0
2023-11-13 15:20:00,66.08,66.1,66.07,66.08,20814.0,61.5093,61.5279,61.5,61.5093,20814.0
2023-11-13 15:25:00,66.09,66.09,66.06,66.08,22110.0,61.5186,61.5186,61.4907,61.5093,22110.0
2023-11-13 15:30:00,66.07,66.08,66.04,66.07,32659.0,61.5,61.5093,61.4721,61.5,32659.0
2023-11-13 15:35:00,66.07,66.09,66.05,66.06,30188.0,61.5,61.5186,61.4814,61.4907,30188.0
2023-11-13 15:40:00,66.06,66.08,66.04,66.06,32430.0,61.4907,61.5093,61.4721,61.4907,32430.0
2023-11-13 15:45:00,66.06,66.06,66.02,66.03,70680.0,61.4907,61.4907,61.4534,61.4627,70680.0
2023-11-13 15:50:00,66.03,66.06,66.01,66.03,79872.0,61.4627,61.4907,61.4441,61.4627,79872.0
2023-11-13 15:55:00,66.03,66.05,66.0,66.05,170614.0,61.4627,61.4814,61.4348,61.4814,170614.0
2023-11-14 09:30:00,66.03,66.22,65.98,66.19,136274.0,61.4627,61.6396,61.4162,61.6117,136274.0
2023-11-14 09:35:00,66.17,66.21,66.03,66.2,71282.0,61.5931,61.6303,61.4627,61.621,71282.0
2023-11-14 09:40:00,66.2,66.3,66.11,66.3,71906.0,61.621,61.7141,61.5372,61.7141,71906.0
2023-11-14 09:45:00,66.3,66.4,66.28,66.29,82946.0,61.7141,61.8072,61.6955,61.7048,82946.0
2023-11-14 09:50:00,66.3,66.39,66.22,66.38,85828.0,61.7141,61.7978,61.6396,61.7885,85828.0
2023-11-14 09:55:00,66.38,66.39,66.31,66.38,46983.0,61.7885,61.7978,61.7234,61.7885,46983.0
2023-11-14 10:00:00,66.39,66.41,66.21,66.28,59029.0,61.7978,61.8165,61.6303,61.6955,59029.0
2023-11-14 10:05:00,66.28,66.39,66.27,66.39,63806.0,61.6955,61.7978,61.6861,61.7978,63806.0
2023-11-14 10:10:00,66.38,66.48,66.38,66.45,64396.0,61.7885,61.8816,61.7885,61.8537,64396.0
2023-11-14 10:15:00,66.46,66.49,66.38,66.41,36658.0,61.863,61.8909,61.7885,61.8165,36658.0
2023-11-14 10:20:00,66.41,66.48,66.41,66.46,38879.0,61.8165,61.8816,61.8165,61.863,38879.0
2023-11-14 10:25:00,66.45,66.46,66.41,66.44,47294.0,61.8537,61.863,61.8165,61.8444,47294.0
2023-11-14 10:30:00,66.44,66.5,66.36,66.47,60810.0,61.8444,61.9002,61.7699,61.8723,60810.0
2023-11-14 10:35:00,66.47,66.63,66.46,66.58,59874.0,61.8723,62.0212,61.863,61.9747,59874.0
2023-11-14 10:40:00,66.59,66.6,66.52,66.56,35522.0,61.984,61.9933,61.9189,61.9561,35522.0
2023-11-14 10:45:00,66.56,66.63,66.51,66.53,45789.0,61.9561,62.0212,61.9095,61.9282,45789.0
2023-11-14 10:50:00,66.52,66.52,66.29,66.33,92836.0,61.9189,61.9189,61.7048,61.742,92836.0
2023-11-14 10:55:00,66.34,66.38,66.32,66.37,27462.0,61.7513,61.7885,61.7327,61.7792,27462.0
2023-11-14 11:00:00,66.37,66.39,66.3,66.36,21350.0,61.7792,61.7978,61.7141,61.7699,21350.0
2023-11-14 11:05:00,66.38,66.38,66.31,66.32,15053.0,61.7885,61.7885,61.7234,61.7327,15053.0
2023-11-14 11:10:00,66.32,66.37,66.31,66.36,22396.0,61.7327,61.7792,61.7234,61.7699,22396.0
2023-11-14 11:15:00,66.35,66.39,66.34,66.34,36966.0,61.7606,61.7978,61.7513,61.7513,36966.0
2023-11-14 11:20:00,66.34,66.37,66.32,66.34,45300.0,61.7513,61.7792,61.7327,61.7513,45300.0
2023-11-14 11:25:00,66.35,66.41,66.31,66.4,52600.0,61.7606,61.8165,61.7234,61.8072,52600.0
2023-11-14 11:30:00,66.41,66.48,66.39,66.44,79386.0,61.8165,61.8816,61.7978,61.8444,79386.0
2023-11-14 11:35:00,66.44,66.46,66.33,66.33,68599.0,61.8444,61.863,61.742,61.742,68599.0
2023-11-14 11:40:00,66.32,66.36,66.29,66.34,25060.0,61.7327,61.7699,61.7048,61.7513,25060.0
2023-11-14 11:45:00,66.34,66.44,66.34,66.4,41120.0,61.7513,61.8444,61.7513,61.8072,41120.0
2023-11-14 11:50:00,66.4,66.41,66.37,66.38,17533.0,61.8072,61.8165,61.7792,61.7885,17533.0
2023-11-14 11:55:00,66.37,66.38,66.33,66.34,17700.0,61.7792,61.7885,61.742,61.7513,17700.0
2023-11-14 12:00:00,66.35,66.35,66.32,66.34,19342.0,61.7606,61.7606,61.7327,61.7513,19342.0
2023-11-14 12:05:00,66.35,66.35,66.3,66.31,23827.0,61.7606,61.7606,61.7141,61.7234,23827.0
2023-11-14 12:10:00,66.31,66.32,66.25,66.26,12620.0,61.7234,61.7327,61.6675,61.6768,12620.0
2023-11-14 12:15:00,66.25,66.25,66.2,66.22,16080.0,61.6675,61.6675,61.621,61.6396,16080.0
2023-11-14 12:20:00,66.22,66.22,66.18,66.2,15353.0,61.6396,61.6396,61.6024,61.621,15353.0
2023-11-14 12:25:00,66.2,66.22,66.19,66.21,15125.0,61.621,61.6396,61.6117,61.6303,15125.0
2023-11-14 12:30:00,66.2,66.26,66.2,66.24,17595.0,61.621,61.6768,61.621,61.6582,17595.0
2023-11-14 12:35:00,66.24,66.25,66.2,66.23,15529.0,61.6582,61.6675,61.621,61.6489,15529.0
2023-11-14 12:40:00,66.22,66.23,66.19,66.2,11927.0,61.6396,61.6489,61.6117,61.621,11927.0
2023-11-14 12:45:00,66.2,66.23,66.18,66.2,27965.0,61.621,61.6489,61.6024,61.621,27965.0
2023-11-14 12:50:00,66.19,66.19,66.11,66.13,27498.0,61.6117,61.6117,61.5372,61.5558,27498.0
2023-11-14 12:55:00,66.13,66.14,66.08,66.1,54999.0,61.5558,61.5651,61.5093,61.5279,54999.0
2023-11-14 13:00:00,66.1,66.17,66.08,66.16,48473.0,61.5279,61.5931,61.5093,61.5838,48473.0
2023-11-14 13:05:00,66.17,66.18,66.14,66.15,51701.0,61.5931,61.6024,61.5651,61.5744,51701.0
2023-11-14 13:10:00,66.16,66.2,66.15,66.19,11337.0,61.5838,61.621,61.5744,61.6117,11337.0
2023-11-14 13:15:00,66.19,66.22,66.18,66.21,7548.0,61.6117,61.6396,61.6024,61.6303,7548.0
2023-11-14 13:20:00,66.2,66.22,66.16,66.22,38083.0,61.621,61.6396,61.5838,61.6396,38083.0
2023-11-14 13:25:00,66.23,66.24,66.2,66.24,15047.0,61.6489,61.6582,61.621,61.6582,15047.0
2023-11-14 13:30:00,66.23,66.28,66.22,66.26,27312.0,61.6489,61.6955,61.6396,61.6768,27312.0
2023-11-14 13:35:00,66.26,66.28,66.23,66.28,20309.0,61.6768,61.6955,61.6489,61.6955,20309.0
2023-11-14 13:40:00,66.28,66.31,66.26,66.27,19250.0,61.6955,61.7234,61.6768,61.6861,19250.0
2023-11-14 13:45:00,66.27,66.31,66.26,66.31,13885.0,61.6861,61.7234,61.6768,61.7234,13885.0
2023-11-14 13:50:00,66.31,66.35,66.31,66.34,15940.0,61.7234,61.7606,61.7234,61.7513,15940.0
2023-11-14 13:55:00,66.34,66.34,66.3,66.31,15513.0,61.7513,61.7513,61.7141,61.7234,15513.0
2023-11-14 14:00:00,66.31,66.34,66.29,66.31,22290.0,61.7234,61.7513,61.7048,61.7234,22290.0
2023-11-14 14:05:00,66.31,66.32,66.27,66.31,50564.0,61.7234,61.7327,61.6861,61.7234,50564.0
2023-11-14 14:10:00,66.3,66.33,66.27,66.32,35705.0,61.7141,61.742,61.6861,61.7327,35705.0
2023-11-14 14:15:00,66.32,66.33,66.27,66.28,20977.0,61.7327,61.742,61.6861,61.6955,20977.0
2023-11-14 14:20:00,66.28,66.3,66.24,66.27,30603.0,61.6955,61.7141,61.6582,61.6861,30603.0
2023-11-14 14:25:00,66.27,66.36,66.26,66.36,37683.0,61.6861,61.7699,61.6768,61.7699,37683.0
2023-11-14 14:30:00,66.36,66.38,66.35,66.38,13532.0,61.7699,61.7885,61.7606,61.7885,13532.0
2023-11-14 14:35:00,66.38,66.4,66.37,66.38,15438.0,61.7885,61.8072,61.7792,61.7885,15438.0
2023-11-14 14:40:00,66.38,66.39,66.37,66.38,18896.0,61.7885,61.7978,61.7792,61.7885,18896.0
2023-11-14 14:45:00,66.38,66.41,66.37,66.4,23127.0,61.7885,61.8165,61.7792,61.8072,23127.0
2023-11-14 14:50:00,66.4,66.44,66.39,66.44,22403.0,61.8072,61.8444,61.7978,61.8444,22403.0
2023-11-14 14:55:00,66.43,66.44,66.4,66.42,14843.0,61.8351,61.8444,61.8072,61.8258,14843.0
2023-11-14 15:00:00,66.42,66.44,66.38,66.4,24537.0,61.8258,61.8444,61.7885,61.8072,24537.0
2023-11-14 15:05:00,66.4,66.42,66.38,66.41,22667.0,61.8072,61.8258,61.7885,61.8165,22667.0
2023-11-14 15:10:00,66.41,66.45,66.4,66.44,14087.0,61.8165,61.8537,61.8072,61.8444,14087.0
2023-11-14 15:15:00,66.45,66.46,66.42,66.43,22712.0,61.8537,61.863,61.8258,61.8351,22712.0
2023-11-14 15:20:00,66.42,66.45,66.41,66.42,17244.0,61.8258,61.8537,61.8165,61.8258,17244.0
2023-11-14 15:25:00,66.42,66.43,66.38,66.43,38683.0,61.8258,61.8351,61.7885,61.8351,38683.0
2023-11-14 15:30:00,66.42,66.44,66.4,66.4,25424.0,61.8258,61.8444,61.8072,61.8072,25424.0
2023-11-14 15:35:00,66.4,66.43,66.38,66.42,28204.0,61.8072,61.8351,61.7885,61.8258,28204.0
2023-11-14 15:40:00,66.41,66.44,66.4,66.4,29341.0,61.8165,61.8444,61.8072,61.8072,29341.0
2023-11-14 15:45:00,66.4,66.44,66.38,66.41,50764.0,61.8072,61.8444,61.7885,61.8165,50764.0
2023-11-14 15:50:00,66.41,66.42,66.32,66.33,118424.0,61.8165,61.8258,61.7327,61.742,118424.0
2023-11-14 15:55:00,66.33,66.38,66.29,66.38,163864.0,61.742,61.7885,61.7048,61.7885,163864.0
2023-11-15 09:30:00,66.41,66.58,66.37,66.47,90054.0,61.8165,61.9747,61.7792,61.8723,90054.0
2023-11-15 09:35:00,66.48,66.53,66.42,66.48,42654.0,61.8816,61.9282,61.8258,61.8816,42654.0
2023-11-15 09:40:00,66.49,66.52,66.42,66.46,29165.0,61.8909,61.9189,61.8258,61.863,29165.0
2023-11-15 09:45:00,66.46,66.48,66.35,66.41,75038.0,61.863,61.8816,61.7606,61.8165,75038.0
2023-11-15 09:50:00,66.41,66.42,66.3,66.4,57277.0,61.8165,61.8258,61.7141,61.8072,57277.0
2023-11-15 09:55:00,66.4,66.45,66.38,66.44,115783.0,61.8072,61.8537,61.7885,61.8444,115783.0
2023-11-15 10:00:00,66.44,66.49,66.41,66.47,66638.0,61.8444,61.8909,61.8165,61.8723,66638.0
2023-11-15 10:05:00,66.47,66.51,66.43,66.51,52857.0,61.8723,61.9095,61.8351,61.9095,52857.0
2023-11-15 10:10:00,66.51,66.57,66.5,66.57,27672.0,61.9095,61.9654,61.9002,61.9654,27672.0
2023-11-15 10:15:00,66.57,66.58,66.5,66.54,43210.0,61.9654,61.9747,61.9002,61.9375,43210.0
2023-11-15 10:20:00,66.54,66.54,66.5,66.54,19258.0,61.9375,61.9375,61.9002,61.9375,19258.0
2023-11-15 10:25:00,66.53,66.59,66.53,66.56,29333.0,61.9282,61.984,61.9282,61.9561,29333.0
2023-11-15 10:30:00,66.56,66.67,66.55,66.61,107677.0,61.9561,62.0585,61.9468,62.0026,107677.0
2023-11-15 10:35:00,66.61,66.67,66.57,66.64,61675.0,62.0026,62.0585,61.9654,62.0306,61675.0
2023-11-15 10:40:00,66.65,66.76,66.64,66.75,34486.0,62.0399,62.1423,62.0306,62.1329,34486.0
2023-11-15 10:45:00,66.75,66.79,66.75,66.76,29705.0,62.1329,62.1702,62.1329,62.1423,29705.0
2023-11-15 10:50:00,66.75,66.76,66.69,66.71,43956.0,62.1329,62.1423,62.0771,62.0957,43956.0
2023-11-15 10:55:00,66.72,66.78,66.71,66.75,21690.0,62.105,62.1609,62.0957,62.1329,21690.0
2023-11-15 11:00:00,66.75,66.8,66.74,66.78,38821.0,62.1329,62.1795,62.1236,62.1609,38821.0
2023-11-15 11:05:00,66.78,66.8,66.69,66.72,23655.0,62.1609,62.1795,62.0771,62.105,23655.0
2023-11-15 11:10:00,66.72,66.75,66.7,66.74,20426.0,62.105,62.1329,62.0864,62.1236,20426.0
2023-11-15 11:15:00,66.74,66.74,66.69,66.72,25167.0,62.1236,62.1236,62.0771,62.105,25167.0
2023-11-15 11:20:00,66.72,66.75,66.69,66.73,51330.0,62.105,62.1329,62.0771,62.1143,51330.0
2023-11-15 11:25:00,66.74,66.75,66.66,66.68,32573.0,62.1236,62.1329,62.0492,62.0678,32573.0
2023-11-15 11:30:00,66.68,66.69,66.55,66.57,49977.0,62.0678,62.0771,61.9468,61.9654,49977.0
2023-11-15 11:35:00,66.58,66.59,66.48,66.5,97202.0,61.9747,61.984,61.8816,61.9002,97202.0
2023-11-15 11:40:00,66.48,66.49,66.37,66.38,20000.0,61.8816,61.8909,61.7792,61.7885,20000.0
2023-11-15 11:45:00,66.39,66.45,66.37,66.43,14960.0,61.7978,61.8537,61.7792,61.8351,14960.0
2023-11-15 11:50:00,66.42,66.56,66.42,66.54,18062.0,61.8258,61.9561,61.8258,61.9375,18062.0
2023-11-15 11:55:00,66.55,66.55,66.5,66.52,22317.0,61.9468,61.9468,61.9002,61.9189,22317.0
2023-11-15 12:00:00,66.53,66.54,66.49,66.53,14300.0,61.9282,61.9375,61.8909,61.9282,14300.0
2023-11-15 12:05:00,66.53,66.56,66.5,66.5,12477.0,61.9282,61.9561,61.9002,61.9002,12477.0
2023-11-15 12:10:00,66.49,66.51,66.46,66.49,20115.0,61.8909,61.9095,61.863,61.8909,20115.0
2023-11-15 12:15:00,66.5,66.51,66.48,66.49,10846.0,61.9002,61.9095,61.8816,61.8909,10846.0
2023-11-15 12:20:00,66.48,66.51,66.47,66.5,9304.0,61.8816,61.9095,61.8723,61.9002,9304.0
2023-11-15 12:25:00,66.5,66.53,66.47,66.5,16002.0,61.9002,61.9282,61.8723,61.9002,16002.0
2023-11-15 12:30:00,66.49,66.5,66.45,66.48,14761.0,61.8909,61.9002,61.8537,61.8816,14761.0
2023-11-15 12:35:00,66.47,66.49,66.45,66.47,15342.0,61.8723,61.8909,61.8537,61.8723,15342.0
2023-11-15 12:40:00,66.47,66.48,66.45,66.47,14202.0,61.8723,61.8816,61.8537,61.8723,14202.0
2023-11-15 12:45:00,66.46,66.47,66.43,66.46,12815.0,61.863,61.8723,61.8351,61.863,12815.0
2023-11-15 12:50:00,66.46,66.46,66.41,66.42,20582.0,61.863,61.863,61.8165,61.8258,20582.0
2023-11-15 12:55:00,66.42,66.46,66.42,66.45,12713.0,61.8258,61.863,61.8258,61.8537,12713.0
2023-11-15 13:00:00,66.45,66.46,66.4,66.4,42396.0,61.8537,61.863,61.8072,61.8072,42396.0
2023-11-15 13:05:00,66.4,66.42,66.37,66.4,20521.0,61.8072,61.8258,61.7792,61.8072,20521.0
2023-11-15 13:10:00,66.4,66.41,66.37,66.38,11935.0,61.8072,61.8165,61.7792,61.7885,11935.0
2023-11-15 13:15:00,66.38,66.39,66.36,66.39,19173.0,61.7885,61.7978,61.7699,61.7978,19173.0
2023-11-15 13:20:00,66.39,66.41,66.36,66.39,30837.0,61.7978,61.8165,61.7699,61.7978,30837.0
2023-11-15 13:25:00,66.39,66.4,66.38,66.39,16699.0,61.7978,61.8072,61.7885,61.7978,16699.0
2023-11-15 13:30:00,66.39,66.4,66.38,66.39,11532.0,61.7978,61.8072,61.7885,61.7978,11532.0
2023-11-15 13:35:00,66.38,66.39,66.35,66.36,24701.0,61.7885,61.7978,61.7606,61.7699,24701.0
2023-11-15 13:40:00,66.35,66.37,66.32,66.33,28317.0,61.7606,61.7792,61.7327,61.742,28317.0
2023-11-15 13:45:00,66.34,66.34,66.29,66.3,28921.0,61.7513,61.7513,61.7048,61.7141,28921.0
2023-11-15 13:50:00,66.31,66.35,66.3,66.33,20249.0,61.7234,61.7606,61.7141,61.742,20249.0
2023-11-15 13:55:00,66.32,66.33,66.29,66.3,24875.0,61.7327,61.742,61.7048,61.7141,24875.0
2023-11-15 14:00:00,66.3,66.34,66.3,66.33,27961.0,61.7141,61.7513,61.7141,61.742,27961.0
2023-11-15 14:05:00,66.33,66.36,66.32,66.34,14706.0,61.742,61.7699,61.7327,61.7513,14706.0
2023-11-15 14:10:00,66.35,66.36,66.3,66.3,66237.0,61.7606,61.7699,61.7141,61.7141,66237.0
2023-11-15 14:15:00,66.31,66.32,66.26,66.28,109394.0,61.7234,61.7327,61.6768,61.6955,109394.0
2023-11-15 14:20:00,66.27,66.29,66.26,66.28,65765.0,61.6861,61.7048,61.6768,61.6955,65765.0
2023-11-15 14:25:00,66.28,66.3,66.25,66.25,44161.0,61.6955,61.7141,61.6675,61.6675,44161.0
2023-11-15 14:30:00,66.25,66.26,66.23,66.23,42543.0,61.6675,61.6768,61.6489,61.6489,42543.0
2023-11-15 14:35:00,66.23,66.24,66.2,66.21,30645.0,61.6489,61.6582,61.621,61.6303,30645.0
2023-11-15 14:40:00,66.21,66.22,66.15,66.17,35917.0,61.6303,61.6396,61.5744,61.5931,35917.0
2023-11-15 14:45:00,66.17,66.19,66.14,66.19,17239.0,61.5931,61.6117,61.5651,61.6117,17239.0
2023-11-15 14:50:00,66.19,66.19,66.13,66.13,28950.0,61.6117,61.6117,61.5558,61.5558,28950.0
2023-11-15 14:55:00,66.14,66.15,66.11,66.14,59599.0,61.5651,61.5744,61.5372,61.5651,59599.0
2023-11-15 15:00:00,66.14,66.14,66.09,66.09,26659.0,61.5651,61.5651,61.5186,61.5186,26659.0
2023-11-15 15:05:00,66.09,66.09,66.02,66.03,65127.0,61.5186,61.5186,61.4534,61.4627,65127.0
2023-11-15 15:10:00,66.03,66.04,66.01,66.03,37116.0,61.4627,61.4721,61.4441,61.4627,37116.0
2023-11-15 15:15:00,66.02,66.02,65.98,66.02,122206.0,61.4534,61.4534,61.4162,61.4534,122206.0
2023-11-15 15:20:00,66.02,66.03,65.98,65.98,23047.0,61.4534,61.4627,61.4162,61.4162,23047.0
2023-11-15 15:25:00,65.98,66.06,65.97,66.05,36454.0,61.4162,61.4907,61.4069,61.4814,36454.0
2023-11-15 15:30:00,66.05,66.08,66.04,66.07,51384.0,61.4814,61.5093,61.4721,61.5,51384.0
2023-11-15 15:35:00,66.06,66.13,66.06,66.12,75391.0,61.4907,61.5558,61.4907,61.5465,75391.0
2023-11-15 15:40:00,66.12,66.14,66.11,66.13,39004.0,61.5465,61.5651,61.5372,61.5558,39004.0
2023-11-15 15:45:00,66.13,66.13,66.06,66.06,46276.0,61.5558,61.5558,61.4907,61.4907,46276.0
2023-11-15 15:50:00,66.06,66.08,65.99,66.0,86111.0,61.4907,61.5093,61.4255,61.4348,86111.0
2023-11-15 15:55:00,66.0,66.03,65.94,65.95,198908.0,61.4348,61.4627,61.379,61.3883,198908.0
2023-11-16 09:30:00,64.66,64.82,64.55,64.66,144989.0,60.8043,60.9548,60.7009,60.8043,144989.0
2023-11-16 09:35:00,64.64,64.82,64.61,64.75,220715.0,60.7855,60.9548,60.7573,60.8889,220715.0
2023-11-16 09:40:00,64.75,64.77,64.65,64.65,80358.0,60.8889,60.9077,60.7949,60.7949,80358.0
2023-11-16 09:45:00,64.67,64.77,64.63,64.67,164201.0,60.8137,60.9077,60.7761,60.8137,164201.0
2023-11-16 09:50:00,64.67,64.78,64.64,64.73,61582.0,60.8137,60.9171,60.7855,60.8701,61582.0
2023-11-16 09:55:00,64.74,64.79,64.62,64.62,69737.0,60.8795,60.9265,60.7667,60.7667,69737.0
2023-11-16 10:00:00,64.62,64.68,64.58,64.59,67588.0,60.7667,60.8231,60.7291,60.7385,67588.0
2023-11-16 10:05:00,64.59,64.7,64.58,64.67,84715.0,60.7385,60.8419,60.7291,60.8137,84715.0
2023-11-16 10:10:00,64.67,64.7,64.59,64.62,56214.0,60.8137,60.8419,60.7385,60.7667,56214.0
2023-11-16 10:15:00,64.61,64.64,64.53,64.56,87137.0,60.7573,60.7855,60.682,60.7103,87137.0
2023-11-16 10:20:00,64.56,64.65,64.53,64.65,53943.0,60.7103,60.7949,60.682,60.7949,53943.0
2023-11-16 10:25:00,64.64,64.75,64.64,64.75,54897.0,60.7855,60.8889,60.7855,60.8889,54897.0
2023-11-16 10:30:00,64.75,64.75,64.66,64.69,93205.0,60.8889,60.8889,60.8043,60.8325,93205.0
2023-11-16 10:35:00,64.69,64.78,64.69,64.77,52404.0,60.8325,60.9171,60.8325,60.9077,52404.0
2023-11-16 10:40:00,64.77,64.8,64.7,64.7,63099.0,60.9077,60.9359,60.8419,60.8419,63099.0
2023-11-16 10:45:00,64.7,64.71,64.58,64.63,59030.0,60.8419,60.8513,60.7291,60.7761,59030.0
2023-11-16 10:50:00,64.65,64.65,64.57,64.63,64288.0,60.7949,60.7949,60.7197,60.7761,64288.0
2023-11-16 10:55:00,64.63,64.72,64.61,64.7,61288.0,60.7761,60.8607,60.7573,60.8419,61288.0
2023-11-16 11:00:00,64.7,64.71,64.65,64.69,79057.0,60.8419,60.8513,60.7949,60.8325,79057.0
2023-11-16 11:05:00,64.68,64.71,64.64,64.64,121154.0,60.8231,60.8513,60.7855,60.7855,121154.0
2023-11-16 11:10:00,64.65,64.65,64.57,64.6,76861.0,60.7949,60.7949,60.7197,60.7479,76861.0
2023-11-16 11:15:00,64.59,64.62,64.58,64.59,52014.0,60.7385,60.7667,60.7291,60.7385,52014.0
2023-11-16 11:20:00,64.59,64.62,64.55,64.56,26165.0,60.7385,60.7667,60.7009,60.7103,26165.0
2023-11-16 11:25:00,64.54,64.54,64.45,64.49,49784.0,60.6914,60.6914,60.6068,60.6444,49784.0
2023-11-16 11:30:00,64.48,64.48,64.41,64.46,58450.0,60.635,60.635,60.5692,60.6162,58450.0
2023-11-16 11:35:00,64.46,64.48,64.38,64.39,96855.0,60.6162,60.635,60.541,60.5504,96855.0
2023-11-16 11:40:00,64.39,64.42,64.29,64.29,19362.0,60.5504,60.5786,60.4564,60.4564,19362.0
2023-11-16 11:45:00,64.29,64.35,64.27,64.33,47109.0,60.4564,60.5128,60.4375,60.494,47109.0
2023-11-16 11:50:00,64.34,64.34,64.24,64.26,46203.0,60.5034,60.5034,60.4093,60.4281,46203.0
2023-11-16 11:55:00,64.27,64.31,64.24,64.31,36882.0,60.4375,60.4752,60.4093,60.4752,36882.0
2023-11-16 12:00:00,64.3,64.3,64.23,64.26,24512.0,60.4658,60.4658,60.3999,60.4281,24512.0
2023-11-16 12:05:00,64.26,64.32,64.26,64.31,12088.0,60.4281,60.4846,60.4281,60.4752,12088.0
2023-11-16 12:10:00,64.31,64.34,64.28,64.29,20623.0,60.4752,60.5034,60.447,60.4564,20623.0
2023-11-16 12:15:00,64.3,64.31,64.26,64.28,25281.0,60.4658,60.4752,60.4281,60.447,25281.0
2023-11-16 12:20:00,64.28,64.31,64.26,64.28,29990.0,60.447,60.4752,60.4281,60.447,29990.0
2023-11-16 12:25:00,64.28,64.36,64.27,64.33,20161.0,60.447,60.5222,60.4375,60.494,20161.0
2023-11-16 12:30:00,64.33,64.35,64.31,64.33,25241.0,60.494,60.5128,60.4752,60.494,25241.0
2023-11-16 12:35:00,64.33,64.36,64.29,64.34,22403.0,60.494,60.5222,60.4564,60.5034,22403.0
2023-11-16 12:40:00,64.34,64.43,64.33,64.42,45620.0,60.5034,60.588,60.494,60.5786,45620.0
2023-11-16 12:45:00,64.42,64.46,64.42,64.44,39472.0,60.5786,60.6162,60.5786,60.5974,39472.0
2023-11-16 12:50:00,64.44,64.44,64.37,64.38,18243.0,60.5974,60.5974,60.5316,60.541,18243.0
2023-11-16 12:55:00,64.37,64.37,64.3,64.33,42015.0,60.5316,60.5316,60.4658,60.494,42015.0
2023-11-16 13:00:00,64.34,64.35,64.3,64.31,29713.0,60.5034,60.5128,60.4658,60.4752,29713.0
2023-11-16 13:05:00,64.31,64.34,64.29,64.3,32448.0,60.4752,60.5034,60.4564,60.4658,32448.0
2023-11-16 13:10:00,64.3,64.31,64.28,64.31,21289.0,60.4658,60.4752,60.447,60.4752,21289.0
2023-11-16 13:15:00,64.31,64.32,64.27,64.28,47519.0,60.4752,60.4846,60.4375,60.447,47519.0
2023-11-16 13:20:00,64.27,64.27,64.2,64.24,51510.0,60.4375,60.4375,60.3717,60.4093,51510.0
2023-11-16 13:25:00,64.25,64.32,64.25,64.3,25258.0,60.4187,60.4846,60.4187,60.4658,25258.0
2023-11-16 13:30:00,64.29,64.32,64.28,64.3,26843.0,60.4564,60.4846,60.447,60.4658,26843.0
2023-11-16 13:35:00,64.29,64.41,64.29,64.4,69652.0,60.4564,60.5692,60.4564,60.5598,69652.0
2023-11-16 13:40:00,64.4,64.4,64.33,64.35,38480.0,60.5598,60.5598,60.494,60.5128,38480.0
2023-11-16 13:45:00,64.34,64.35,64.24,64.27,32551.0,60.5034,60.5128,60.4093,60.4375,32551.0
2023-11-16 13:50:00,64.27,64.33,64.26,64.31,26525.0,60.4375,60.494,60.4281,60.4752,26525.0
2023-11-16 13:55:00,64.31,64.33,64.29,64.3,24911.0,60.4752,60.494,60.4564,60.4658,24911.0
2023-11-16 14:00:00,64.3,64.38,64.29,64.38,37416.0,60.4658,60.541,60.4564,60.541,37416.0
2023-11-16 14:05:00,64.38,64.44,64.38,64.42,33753.0,60.541,60.5974,60.541,60.5786,33753.0
2023-11-16 14:10:00,64.42,64.42,64.37,64.37,22799.0,60.5786,60.5786,60.5316,60.5316,22799.0
2023-11-16 14:15:00,64.38,64.41,64.37,64.41,20296.0,60.541,60.5692,60.5316,60.5692,20296.0
2023-11-16 14:20:00,64.4,64.47,64.4,64.46,16011.0,60.5598,60.6256,60.5598,60.6162,16011.0
2023-11-16 14:25:00,64.46,64.47,64.42,64.44,19891.0,60.6162,60.6256,60.5786,60.5974,19891.0
2023-11-16 14:30:00,64.44,64.46,64.42,64.45,37410.0,60.5974,60.6162,60.5786,60.6068,37410.0
2023-11-16 14:35:00,64.45,64.51,64.45,64.51,43953.0,60.6068,60.6632,60.6068,60.6632,43953.0
2023-11-16 14:40:00,64.51,64.52,64.49,64.52,28560.0,60.6632,60.6726,60.6444,60.6726,28560.0
2023-11-16 14:45:00,64.52,64.56,64.52,64.53,30493.0,60.6726,60.7103,60.6726,60.682,30493.0
2023-11-16 14:50:00,64.53,64.54,64.47,64.48,80301.0,60.682,60.6914,60.6256,60.635,80301.0
2023-11-16 14:55:00,64.47,64.53,64.47,64.53,50795.0,60.6256,60.682,60.6256,60.682,50795.0
2023-11-16 15:00:00,64.53,64.54,64.48,64.48,43362.0,60.682,60.6914,60.635,60.635,43362.0
2023-11-16 15:05:00,64.48,64.52,64.42,64.51,114961.0,60.635,60.6726,60.5786,60.6632,114961.0
2023-11-16 15:10:00,64.51,64.51,64.48,64.5,32235.0,60.6632,60.6632,60.635,60.6538,32235.0
2023-11-16 15:15:00,64.5,64.57,64.48,64.53,32939.0,60.6538,60.7197,60.635,60.682,32939.0
2023-11-16 15:20:00,64.53,64.57,64.52,64.56,75826.0,60.682,60.7197,60.6726,60.7103,75826.0
2023-11-16 15:25:00,64.56,64.6,64.56,64.59,43605.0,60.7103,60.7479,60.7103,60.7385,43605.0
2023-11-16 15:30:00,64.59,64.62,64.5,64.51,63101.0,60.7385,60.7667,60.6538,60.6632,63101.0
2023-11-16 15:35:00,64.51,64.53,64.49,64.52,48131.0,60.6632,60.682,60.6444,60.6726,48131.0
2023-11-16 15:40:00,64.52,64.56,64.51,64.56,55707.0,60.6726,60.7103,60.6632,60.7103,55707.0
2023-11-16 15:45:00,64.56,64.57,64.52,64.56,92818.0,60.7103,60.7197,60.6726,60.7103,92818.0
2023-11-16 15:50:00,64.56,64.61,64.55,64.58,95787.0,60.7103,60.7573,60.7009,60.7291,95787.0
2023-11-16 15:55:00,64.58,64.61,64.55,64.61,130300.0,60.7291,60.7573,60.7009,60.7573,130300.0
2023-11-17 09:30:00,65.31,65.58,65.28,65.52,138771.0,61.4155,61.6694,61.3873,61.613,138771.0
2023-11-17 09:35:00,65.53,65.65,65.51,65.62,43437.0,61.6224,61.7353,61.6036,61.707,43437.0
2023-11-17 09:40:00,65.62,65.67,65.54,65.65,76242.0,61.707,61.7541,61.6318,61.7353,76242.0
2023-11-17 09:45:00,65.65,65.66,65.57,65.64,56357.0,61.7353,61.7447,61.66,61.7259,56357.0
2023-11-17 09:50:00,65.65,65.71,65.5,65.54,60761.0,61.7353,61.7917,61.5942,61.6318,60761.0
2023-11-17 09:55:00,65.53,65.55,65.42,65.54,53213.0,61.6224,61.6412,61.519,61.6318,53213.0
2023-11-17 10:00:00,65.53,65.7,65.51,65.56,56072.0,61.6224,61.7823,61.6036,61.6506,56072.0
2023-11-17 10:05:00,65.56,65.7,65.53,65.66,34167.0,61.6506,61.7823,61.6224,61.7447,34167.0
2023-11-17 10:10:00,65.66,65.69,65.6,65.69,38874.0,61.7447,61.7729,61.6882,61.7729,38874.0
2023-11-17 10:15:00,65.69,65.74,65.66,65.69,31238.0,61.7729,61.8199,61.7447,61.7729,31238.0
2023-11-17 10:20:00,65.69,65.77,65.67,65.77,22900.0,61.7729,61.8481,61.7541,61.8481,22900.0
2023-11-17 10:25:00,65.78,65.79,65.71,65.77,32311.0,61.8575,61.8669,61.7917,61.8481,32311.0
2023-11-17 10:30:00,65.77,65.82,65.73,65.81,24787.0,61.8481,61.8951,61.8105,61.8857,24787.0
2023-11-17 10:35:00,65.81,65.89,65.8,65.87,34481.0,61.8857,61.9609,61.8763,61.9421,34481.0
2023-11-17 10:40:00,65.88,65.92,65.84,65.85,41594.0,61.9515,61.9892,61.9139,61.9233,41594.0
2023-11-17 10:45:00,65.85,65.95,65.85,65.95,21502.0,61.9233,62.0174,61.9233,62.0174,21502.0
2023-11-17 10:50:00,65.95,65.95,65.91,65.93,27817.0,62.0174,62.0174,61.9798,61.9986,27817.0
2023-11-17 10:55:00,65.93,65.95,65.92,65.92,31018.0,61.9986,62.0174,61.9892,61.9892,31018.0
2023-11-17 11:00:00,65.93,65.93,65.84,65.84,49729.0,61.9986,61.9986,61.9139,61.9139,49729.0
2023-11-17 11:05:00,65.83,65.86,65.77,65.86,42024.0,61.9045,61.9327,61.8481,61.9327,42024.0
2023-11-17 11:10:00,65.86,65.97,65.86,65.89,192138.0,61.9327,62.0362,61.9327,61.9609,192138.0
2023-11-17 11:15:00,65.91,65.96,65.86,65.87,126507.0,61.9798,62.0268,61.9327,61.9421,126507.0
2023-11-17 11:20:00,65.88,65.94,65.86,65.91,120265.0,61.9515,62.008,61.9327,61.9798,120265.0
2023-11-17 11:25:00,65.91,65.91,65.79,65.8,54122.0,61.9798,61.9798,61.8669,61.8763,54122.0
2023-11-17 11:30:00,65.8,65.85,65.76,65.84,79807.0,61.8763,61.9233,61.8387,61.9139,79807.0
2023-11-17 11:35:00,65.83,65.86,65.82,65.82,107549.0,61.9045,61.9327,61.8951,61.8951,107549.0
2023-11-17 11:40:00,65.82,65.83,65.72,65.72,11857.0,61.8951,61.9045,61.8011,61.8011,11857.0
2023-11-17 11:45:00,65.72,65.82,65.71,65.82,22550.0,61.8011,61.8951,61.7917,61.8951,22550.0
2023-11-17 11:50:00,65.82,65.86,65.81,65.82,33112.0,61.8951,61.9327,61.8857,61.8951,33112.0
2023-11-17 11:55:00,65.81,65.83,65.79,65.8,24854.0,61.8857,61.9045,61.8669,61.8763,24854.0
2023-11-17 12:00:00,65.8,65.84,65.79,65.83,31727.0,61.8763,61.9139,61.8669,61.9045,31727.0
2023-11-17 12:05:00,65.82,65.84,65.78,65.81,22619.0,61.8951,61.9139,61.8575,61.8857,22619.0
2023-11-17 12:10:00,65.81,65.86,65.8,65.86,18353.0,61.8857,61.9327,61.8763,61.9327,18353.0
2023-11-17 12:15:00,65.87,65.93,65.83,65.91,42352.0,61.9421,61.9986,61.9045,61.9798,42352.0
2023-11-17 12:20:00,65.91,65.91,65.86,65.88,10693.0,61.9798,61.9798,61.9327,61.9515,10693.0
2023-11-17 12:25:00,65.88,65.96,65.87,65.96,87167.0,61.9515,62.0268,61.9421,62.0268,87167.0
2023-11-17 12:30:00,65.97,66.03,65.94,66.03,33491.0,62.0362,62.0926,62.008,62.0926,33491.0
2023-11-17 12:35:00,66.05,66.06,66.03,66.05,14974.0,62.1114,62.1208,62.0926,62.1114,14974.0
2023-11-17 12:40:00,66.05,66.06,66.04,66.06,23612.0,62.1114,62.1208,62.102,62.1208,23612.0
2023-11-17 12:45:00,66.06,66.1,66.06,66.09,19307.0,62.1208,62.1584,62.1208,62.149,19307.0
2023-11-17 12:50:00,66.08,66.15,66.07,66.13,25241.0,62.1396,62.2054,62.1302,62.1866,25241.0
2023-11-17 12:55:00,66.13,66.13,66.06,66.08,15061.0,62.1866,62.1866,62.1208,62.1396,15061.0
2023-11-17 13:00:00,66.07,66.08,66.03,66.06,28455.0,62.1302,62.1396,62.0926,62.1208,28455.0
2023-11-17 13:05:00,66.07,66.09,66.06,66.09,21470.0,62.1302,62.149,62.1208,62.149,21470.0
2023-11-17 13:10:00,66.09,66.09,66.03,66.05,24244.0,62.149,62.149,62.0926,62.1114,24244.0
2023-11-17 13:15:00,66.04,66.14,66.04,66.14,18368.0,62.102,62.196,62.102,62.196,18368.0
2023-11-17 13:20:00,66.14,66.14,66.09,66.09,25648.0,62.196,62.196,62.149,62.149,25648.0
2023-11-17 13:25:00,66.1,66.13,66.08,66.13,15672.0,62.1584,62.1866,62.1396,62.1866,15672.0
2023-11-17 13:30:00,66.13,66.14,66.07,66.08,38233.0,62.1866,62.196,62.1302,62.1396,38233.0
2023-11-17 13:35:00,66.07,66.13,66.07,66.11,33388.0,62.1302,62.1866,62.1302,62.1678,33388.0
2023-11-17 13:40:00,66.11,66.14,66.11,66.12,60617.0,62.1678,62.196,62.1678,62.1772,60617.0
2023-11-17 13:45:00,66.12,66.16,66.12,66.16,27797.0,62.1772,62.2148,62.1772,62.2148,27797.0
2023-11-17 13:50:00,66.16,66.21,66.14,66.17,41024.0,62.2148,62.2619,62.196,62.2243,41024.0
2023-11-17 13:55:00,66.17,66.17,66.14,66.15,24595.0,62.2243,62.2243,62.196,62.2054,24595.0
2023-11-17 14:00:00,66.15,66.15,66.1,66.13,31771.0,62.2054,62.2054,62.1584,62.1866,31771.0
2023-11-17 14:05:00,66.13,66.13,66.08,66.09,25279.0,62.1866,62.1866,62.1396,62.149,25279.0
2023-11-17 14:10:00,66.08,66.14,66.05,66.11,102149.0,62.1396,62.196,62.1114,62.1678,102149.0
2023-11-17 14:15:00,66.11,66.11,66.05,66.09,47020.0,62.1678,62.1678,62.1114,62.149,47020.0
2023-11-17 14:20:00,66.09,66.1,66.06,66.09,28136.0,62.149,62.1584,62.1208,62.149,28136.0
2023-11-17 14:25:00,66.09,66.12,66.09,66.12,23383.0,62.149,62.1772,62.149,62.1772,23383.0
2023-11-17 14:30:00,66.12,66.13,66.07,66.08,40118.0,62.1772,62.1866,62.1302,62.1396,40118.0
2023-11-17 14:35:00,66.08,66.11,66.07,66.09,30236.0,62.1396,62.1678,62.1302,62.149,30236.0
2023-11-17 14:40:00,66.1,66.14,66.07,66.14,57321.0,62.1584,62.196,62.1302,62.196,57321.0
2023-11-17 14:45:00,66.15,66.17,66.14,66.15,18895.0,62.2054,62.2243,62.196,62.2054,18895.0
2023-11-17 14:50:00,66.15,66.19,66.14,66.18,31463.0,62.2054,62.2431,62.196,62.2337,31463.0
2023-11-17 14:55:00,66.19,66.19,66.15,66.16,21950.0,62.2431,62.2431,62.2054,62.2148,21950.0
2023-11-17 15:00:00,66.16,66.2,66.15,66.15,54449.0,62.2148,62.2525,62.2054,62.2054,54449.0
2023-11-17 15:05:00,66.15,66.15,66.05,66.08,51549.0,62.2054,62.2054,62.1114,62.1396,51549.0
2023-11-17 15:10:00,66.08,66.08,66.04,66.06,25655.0,62.1396,62.1396,62.102,62.1208,25655.0
2023-11-17 15:15:00,66.06,66.1,66.05,66.09,29836.0,62.1208,62.1584,62.1114,62.149,29836.0
2023-11-17 15:20:00,66.08,66.09,66.06,66.07,29792.0,62.1396,62.149,62.1208,62.1302,29792.0
2023-11-17 15:25:00,66.08,66.13,66.07,66.11,57014.0,62.1396,62.1866,62.1302,62.1678,57014.0
2023-11-17 15:30:00,66.11,66.11,66.02,66.03,40373.0,62.1678,62.1678,62.0832,62.0926,40373.0
2023-11-17 15:35:00,66.03,66.07,66.0,66.01,45886.0,62.0926,62.1302,62.0644,62.0738,45886.0
2023-11-17 15:40:00,66.0,66.01,65.93,65.94,49873.0,62.0644,62.0738,61.9986,62.008,49873.0
2023-11-17 15:45:00,65.94,65.98,65.91,65.92,64801.0,62.008,62.0456,61.9798,61.9892,64801.0
2023-11-17 15:50:00,65.92,65.95,65.88,65.9,181942.0,61.9892,62.0174,61.9515,61.9704,181942.0
2023-11-17 15:55:00,65.91,65.95,65.86,65.87,263899.0,61.9798,62.0174,61.9327,61.9421,263899.0
2023-11-20 09:30:00,66.61,66.67,66.45,66.66,154373.0,62.638,62.6944,62.4876,62.685,154373.0
2023-11-20 09:35:00,66.65,66.81,66.6,66.8,67277.0,62.6756,62.8261,62.6286,62.8167,67277.0
2023-11-20 09:40:00,66.79,66.99,66.79,66.97,84504.0,62.8073,62.9954,62.8073,62.9765,84504.0
2023-11-20 09:45:00,66.97,67.05,66.92,67.0,92188.0,62.9765,63.0518,62.9295,63.0048,92188.0
2023-11-20 09:50:00,67.0,67.01,66.9,66.98,75331.0,63.0048,63.0142,62.9107,62.986,75331.0
2023-11-20 09:55:00,66.98,67.01,66.94,67.01,44151.0,62.986,63.0142,62.9483,63.0142,44151.0
2023-11-20 10:00:00,67.0,67.03,66.88,66.93,38917.0,63.0048,63.033,62.8919,62.9389,38917.0
2023-11-20 10:05:00,66.93,67.01,66.92,66.95,54072.0,62.9389,63.0142,62.9295,62.9577,54072.0
2023-11-20 10:10:00,66.95,67.02,66.93,67.02,36933.0,62.9577,63.0236,62.9389,63.0236,36933.0
2023-11-20 10:15:00,67.01,67.02,66.94,66.96,32498.0,63.0142,63.0236,62.9483,62.9671,32498.0
2023-11-20 10:20:00,66.96,67.0,66.92,66.95,41974.0,62.9671,63.0048,62.9295,62.9577,41974.0
2023-11-20 10:25:00,66.94,67.09,66.93,67.06,30018.0,62.9483,63.0894,62.9389,63.0612,30018.0
2023-11-20 10:30:00,67.06,67.06,66.97,67.02,57542.0,63.0612,63.0612,62.9765,63.0236,57542.0
2023-11-20 10:35:00,67.02,67.09,67.01,67.08,40751.0,63.0236,63.0894,63.0142,63.08,40751.0
2023-11-20 10:40:00,67.08,67.09,66.99,67.05,50676.0,63.08,63.0894,62.9954,63.0518,50676.0
2023-11-20 10:45:00,67.06,67.13,67.04,67.09,44546.0,63.0612,63.127,63.0424,63.0894,44546.0
2023-11-20 10:50:00,67.09,67.1,67.03,67.06,36704.0,63.0894,63.0988,63.033,63.0612,36704.0
2023-11-20 10:55:00,67.05,67.05,66.99,67.0,20280.0,63.0518,63.0518,62.9954,63.0048,20280.0
2023-11-20 11:00:00,67.0,67.0,66.92,66.95,30686.0,63.0048,63.0048,62.9295,62.9577,30686.0
2023-11-20 11:05:00,66.95,66.98,66.93,66.96,25706.0,62.9577,62.986,62.9389,62.9671,25706.0
2023-11-20 11:10:00,66.95,66.96,66.92,66.95,40852.0,62.9577,62.9671,62.9295,62.9577,40852.0
2023-11-20 11:15:00,66.95,66.98,66.93,66.95,28536.0,62.9577,62.986,62.9389,62.9577,28536.0
2023-11-20 11:20:00,66.95,67.01,66.94,67.01,36728.0,62.9577,63.0142,62.9483,63.0142,36728.0
2023-11-20 11:25:00,67.01,67.01,66.96,67.0,22398.0,63.0142,63.0142,62.9671,63.0048,22398.0
2023-11-20 11:30:00,66.99,67.01,66.98,66.99,39729.0,62.9954,63.0142,62.986,62.9954,39729.0
2023-11-20 11:35:00,66.99,67.05,66.99,67.04,42372.0,62.9954,63.0518,62.9954,63.0424,42372.0
2023-11-20 11:40:00,67.04,67.07,67.03,67.06,11321.0,63.0424,63.0706,63.033,63.0612,11321.0
2023-11-20 11:45:00,67.06,67.1,67.05,67.09,26366.0,63.0612,63.0988,63.0518,63.0894,26366.0
2023-11-20 11:50:00,67.1,67.12,67.08,67.11,22573.0,63.0988,63.1176,63.08,63.1082,22573.0
2023-11-20 11:55:00,67.11,67.11,67.08,67.09,30123.0,63.1082,63.1082,63.08,63.0894,30123.0
2023-11-20 12:00:00,67.08,67.11,67.04,67.09,25025.0,63.08,63.1082,63.0424,63.0894,25025.0
2023-11-20 12:05:00,67.09,67.13,67.09,67.09,22035.0,63.0894,63.127,63.0894,63.0894,22035.0
2023-11-20 12:10:00,67.1,67.12,67.07,67.09,18338.0,63.0988,63.1176,63.0706,63.0894,18338.0
2023-11-20 12:15:00,67.09,67.14,67.08,67.14,14298.0,63.0894,63.1364,63.08,63.1364,14298.0
2023-11-20 12:20:00,67.14,67.15,67.11,67.14,33354.0,63.1364,63.1458,63.1082,63.1364,33354.0
2023-11-20 12:25:00,67.13,67.13,67.1,67.11,18120.0,63.127,63.127,63.0988,63.1082,18120.0
2023-11-20 12:30:00,67.11,67.11,67.06,67.06,19298.0,63.1082,63.1082,63.0612,63.0612,19298.0
2023-11-20 12:35:00,67.06,67.07,67.04,67.05,13920.0,63.0612,63.0706,63.0424,63.0518,13920.0
2023-11-20 12:40:00,67.04,67.05,66.96,66.97,29178.0,63.0424,63.0518,62.9671,62.9765,29178.0
2023-11-20 12:45:00,66.97,67.01,66.95,67.0,19767.0,62.9765,63.0142,62.9577,63.0048,19767.0
2023-11-20 12:50:00,67.0,67.04,66.99,67.03,14958.0,63.0048,63.0424,62.9954,63.033,14958.0
2023-11-20 12:55:00,67.03,67.04,67.01,67.02,12344.0,63.033,63.0424,63.0142,63.0236,12344.0
2023-11-20 13:00:00,67.02,67.12,67.01,67.08,38099.0,63.0236,63.1176,63.0142,63.08,38099.0
2023-11-20 13:05:00,67.08,67.08,67.02,67.03,18580.0,63.08,63.08,63.0236,63.033,18580.0
2023-11-20 13:10:00,67.02,67.08,67.01,67.08,20073.0,63.0236,63.08,63.0142,63.08,20073.0
2023-11-20 13:15:00,67.08,67.12,67.05,67.12,64983.0,63.08,63.1176,63.0518,63.1176,64983.0
2023-11-20 13:20:00,67.12,67.13,67.09,67.11,40695.0,63.1176,63.127,63.0894,63.1082,40695.0
2023-11-20 13:25:00,67.11,67.13,67.09,67.13,63699.0,63.1082,63.127,63.0894,63.127,63699.0
2023-11-20 13:30:00,67.13,67.14,67.11,67.12,32500.0,63.127,63.1364,63.1082,63.1176,32500.0
2023-11-20 13:35:00,67.12,67.17,67.11,67.16,62949.0,63.1176,63.1646,63.1082,63.1552,62949.0
2023-11-20 13:40:00,67.16,67.16,67.1,67.12,33186.0,63.1552,63.1552,63.0988,63.1176,33186.0
2023-11-20 13:45:00,67.13,67.17,67.12,67.17,29076.0,63.127,63.1646,63.1176,63.1646,29076.0
2023-11-20 13:50:00,67.17,67.22,67.16,67.22,47956.0,63.1646,63.2116,63.1552,63.2116,47956.0
2023-11-20 13:55:00,67.22,67.23,67.19,67.19,38539.0,63.2116,63.221,63.1834,63.1834,38539.0
2023-11-20 14:00:00,67.19,67.19,67.12,67.13,31676.0,63.1834,63.1834,63.1176,63.127,31676.0
2023-11-20 14:05:00,67.12,67.17,67.08,67.1,26123.0,63.1176,63.1646,63.08,63.0988,26123.0
2023-11-20 14:10:00,67.1,67.11,67.06,67.07,17727.0,63.0988,63.1082,63.0612,63.0706,17727.0
2023-11-20 14:15:00,67.06,67.08,67.01,67.03,20947.0,63.0612,63.08,63.0142,63.033,20947.0
2023-11-20 14:20:00,67.04,67.05,67.03,67.03,19562.0,63.0424,63.0518,63.033,63.033,19562.0
2023-11-20 14:25:00,67.04,67.04,66.96,67.01,36467.0,63.0424,63.0424,62.9671,63.0142,36467.0
2023-11-20 14:30:00,67.01,67.03,67.0,67.03,23814.0,63.0142,63.033,63.0048,63.033,23814.0
2023-11-20 14:35:00,67.03,67.08,67.01,67.08,34793.0,63.033,63.08,63.0142,63.08,34793.0
2023-11-20 14:40:00,67.07,67.07,67.0,67.01,70604.0,63.0706,63.0706,63.0048,63.0142,70604.0
2023-11-20 14:45:00,67.01,67.03,66.95,66.95,98994.0,63.0142,63.033,62.9577,62.9577,98994.0
2023-11-20 14:50:00,66.95,66.98,66.94,66.95,19962.0,62.9577,62.986,62.9483,62.9577,19962.0
2023-11-20 14:55:00,66.95,66.97,66.92,66.94,77330.0,62.9577,62.9765,62.9295,62.9483,77330.0
2023-11-20 15:00:00,66.93,66.93,66.9,66.92,30486.0,62.9389,62.9389,62.9107,62.9295,30486.0
2023-11-20 15:05:00,66.91,66.92,66.88,66.92,21668.0,62.9201,62.9295,62.8919,62.9295,21668.0
2023-11-20 15:10:00,66.92,66.98,66.91,66.98,24155.0,62.9295,62.986,62.9201,62.986,24155.0
2023-11-20 15:15:00,66.98,66.99,66.95,66.98,39544.0,62.986,62.9954,62.9577,62.986,39544.0
2023-11-20 15:20:00,66.98,66.98,66.94,66.95,22486.0,62.986,62.986,62.9483,62.9577,22486.0
2023-11-20 15:25:00,66.95,67.0,66.95,66.99,19975.0,62.9577,63.0048,62.9577,62.9954,19975.0
2023-11-20 15:30:00,66.99,67.02,66.97,67.0,48556.0,62.9954,63.0236,62.9765,63.0048,48556.0
2023-11-20 15:35:00,67.0,67.0,66.98,67.0,24727.0,63.0048,63.0048,62.986,63.0048,24727.0
2023-11-20 15:40:00,67.0,67.03,66.95,66.95,71679.0,63.0048,63.033,62.9577,62.9577,71679.0
2023-11-20 15:45:00,66.96,66.96,66.88,66.9,85537.0,62.9671,62.9671,62.8919,62.9107,85537.0
2023-11-20 15:50:00,66.9,66.9,66.71,66.73,186441.0,62.9107,62.9107,62.7321,62.7509,186441.0
2023-11-20 15:55:00,66.73,66.76,66.65,66.68,536194.0,62.7509,62.7791,62.6756,62.7038,536194.0
2023-11-21 09:30:00,66.61,66.79,66.49,66.49,156031.0,62.638,62.8073,62.5252,62.5252,156031.0
2023-11-21 09:35:00,66.5,66.51,66.4,66.46,59046.0,62.5346,62.544,62.4405,62.497,59046.0
2023-11-21 09:40:00,66.46,66.58,66.44,66.49,79768.0,62.497,62.6098,62.4782,62.5252,79768.0
2023-11-21 09:45:00,66.48,66.59,66.39,66.57,78996.0,62.5158,62.6192,62.4311,62.6004,78996.0
2023-11-21 09:50:00,66.58,66.75,66.58,66.72,51814.0,62.6098,62.7697,62.6098,62.7415,51814.0
2023-11-21 09:55:00,66.72,66.73,66.55,66.57,81677.0,62.7415,62.7509,62.5816,62.6004,81677.0
2023-11-21 10:00:00,66.56,66.62,66.41,66.45,85617.0,62.591,62.6474,62.4499,62.4876,85617.0
2023-11-21 10:05:00,66.45,66.46,66.37,66.43,144503.0,62.4876,62.497,62.4123,62.4687,144503.0
2023-11-21 10:10:00,66.43,66.46,66.37,66.44,41860.0,62.4687,62.497,62.4123,62.4782,41860.0
2023-11-21 10:15:00,66.44,66.45,66.38,66.43,134647.0,62.4782,62.4876,62.4217,62.4687,134647.0
2023-11-21 10:20:00,66.43,66.46,66.36,66.39,91415.0,62.4687,62.497,62.4029,62.4311,91415.0
2023-11-21 10:25:00,66.38,66.46,66.38,66.45,36450.0,62.4217,62.497,62.4217,62.4876,36450.0
2023-11-21 10:30:00,66.44,66.46,66.39,66.42,42803.0,62.4782,62.497,62.4311,62.4593,42803.0
2023-11-21 10:35:00,66.43,66.46,66.4,66.42,45230.0,62.4687,62.497,62.4405,62.4593,45230.0
2023-11-21 10:40:00,66.42,66.48,66.4,66.47,52059.0,62.4593,62.5158,62.4405,62.5064,52059.0
2023-11-21 10:45:00,66.48,66.49,66.45,66.45,68117.0,62.5158,62.5252,62.4876,62.4876,68117.0
2023-11-21 10:50:00,66.45,66.49,66.41,66.49,48637.0,62.4876,62.5252,62.4499,62.5252,48637.0
2023-11-21 10:55:00,66.47,66.53,66.47,66.53,54847.0,62.5064,62.5628,62.5064,62.5628,54847.0
2023-11-21 11:00:00,66.53,66.56,66.48,66.5,50967.0,62.5628,62.591,62.5158,62.5346,50967.0
2023-11-21 11:05:00,66.51,66.52,66.47,66.48,33055.0,62.544,62.5534,62.5064,62.5158,33055.0
2023-11-21 11:10:00,66.48,66.49,66.44,66.48,37992.0,62.5158,62.5252,62.4782,62.5158,37992.0
2023-11-21 11:15:00,66.49,66.51,66.39,66.41,50920.0,62.5252,62.544,62.4311,62.4499,50920.0
2023-11-21 11:20:00,66.4,66.43,66.37,66.42,60859.0,62.4405,62.4687,62.4123,62.4593,60859.0
2023-11-21 11:25:00,66.42,66.48,66.38,66.46,109255.0,62.4593,62.5158,62.4217,62.497,109255.0
2023-11-21 11:30:00,66.44,66.5,66.43,66.45,100340.0,62.4782,62.5346,62.4687,62.4876,100340.0
2023-11-21 11:35:00,66.45,66.54,66.45,66.54,25997.0,62.4876,62.5722,62.4876,62.5722,25997.0
2023-11-21 11:40:00,66.53,66.56,66.52,66.56,9141.0,62.5628,62.591,62.5534,62.591,9141.0
2023-11-21 11:45:00,66.56,66.56,66.52,66.56,11570.0,62.591,62.591,62.5534,62.591,11570.0
2023-11-21 11:50:00,66.55,66.55,66.51,66.53,19838.0,62.5816,62.5816,62.544,62.5628,19838.0
2023-11-21 11:55:00,66.53,66.55,66.49,66.53,9191.0,62.5628,62.5816,62.5252,62.5628,9191.0
2023-11-21 12:00:00,66.52,66.53,66.48,66.51,12176.0,62.5534,62.5628,62.5158,62.544,12176.0
2023-11-21 12:05:00,66.5,66.51,66.47,66.47,5288.0,62.5346,62.544,62.5064,62.5064,5288.0
2023-11-21 12:10:00,66.47,66.49,66.45,66.45,9816.0,62.5064,62.5252,62.4876,62.4876,9816.0
2023-11-21 12:15:00,66.45,66.47,66.42,66.47,16884.0,62.4876,62.5064,62.4593,62.5064,16884.0
2023-11-21 12:20:00,66.48,66.49,66.43,66.44,17646.0,62.5158,62.5252,62.4687,62.4782,17646.0
2023-11-21 12:25:00,66.44,66.49,66.43,66.49,23968.0,62.4782,62.5252,62.4687,62.5252,23968.0
2023-11-21 12:30:00,66.48,66.53,66.48,66.51,17260.0,62.5158,62.5628,62.5158,62.544,17260.0
2023-11-21 12:35:00,66.5,66.51,66.48,66.5,13988.0,62.5346,62.544,62.5158,62.5346,13988.0
2023-11-21 12:40:00,66.49,66.52,66.48,66.51,12731.0,62.5252,62.5534,62.5158,62.544,12731.0
2023-11-21 12:45:00,66.5,66.53,66.5,66.52,9167.0,62.5346,62.5628,62.5346,62.5534,9167.0
2023-11-21 12:50:00,66.52,66.52,66.48,66.48,10893.0,62.5534,62.5534,62.5158,62.5158,10893.0
2023-11-21 12:55:00,66.48,66.51,66.48,66.51,4434.0,62.5158,62.544,62.5158,62.544,4434.0
2023-11-21 13:00:00,66.5,66.52,66.43,66.44,23640.0,62.5346,62.5534,62.4687,62.4782,23640.0
2023-11-21 13:05:00,66.44,66.46,66.42,66.42,8568.0,62.4782,62.497,62.4593,62.4593,8568.0
2023-11-21 13:10:00,66.42,66.43,66.4,66.42,10036.0,62.4593,62.4687,62.4405,62.4593,10036.0
2023-11-21 13:15:00,66.42,66.43,66.41,66.42,3431.0,62.4593,62.4687,62.4499,62.4593,3431.0
2023-11-21 13:20:00,66.42,66.43,66.35,66.36,23974.0,62.4593,62.4687,62.3935,62.4029,23974.0
2023-11-21 13:25:00,66.35,66.39,66.34,66.37,10734.0,62.3935,62.4311,62.3841,62.4123,10734.0
2023-11-21 13:30:00,66.37,66.38,66.36,66.38,8547.0,62.4123,62.4217,62.4029,62.4217,8547.0
2023-11-21 13:35:00,66.39,66.4,66.37,66.38,6491.0,62.4311,62.4405,62.4123,62.4217,6491.0
2023-11-21 13:40:00,66.38,66.4,66.35,66.35,11979.0,62.4217,62.4405,62.3935,62.3935,11979.0
2023-11-21 13:45:00,66.35,66.39,66.35,66.38,10110.0,62.3935,62.4311,62.3935,62.4217,10110.0
2023-11-21 13:50:00,66.38,66.44,66.38,66.44,10207.0,62.4217,62.4782,62.4217,62.4782,10207.0
2023-11-21 13:55:00,66.44,66.45,66.4,66.41,9218.0,62.4782,62.4876,62.4405,62.4499,9218.0
2023-11-21 14:00:00,66.41,66.46,66.39,66.44,28782.0,62.4499,62.497,62.4311,62.4782,28782.0
2023-11-21 14:05:00,66.44,66.45,66.39,66.42,9798.0,62.4782,62.4876,62.4311,62.4593,9798.0
2023-11-21 14:10:00,66.43,66.46,66.41,66.45,8089.0,62.4687,62.497,62.4499,62.4876,8089.0
2023-11-21 14:15:00,66.46,66.46,66.43,66.43,18133.0,62.497,62.497,62.4687,62.4687,18133.0
2023-11-21 14:20:00,66.43,66.48,66.43,66.48,30544.0,62.4687,62.5158,62.4687,62.5158,30544.0
2023-11-21 14:25:00,66.48,66.51,66.46,66.49,30223.0,62.5158,62.544,62.497,62.5252,30223.0
2023-11-21 14:30:00,66.49,66.49,66.45,66.46,11395.0,62.5252,62.5252,62.4876,62.497,11395.0
2023-11-21 14:35:00,66.45,66.48,66.45,66.45,9944.0,62.4876,62.5158,62.4876,62.4876,9944.0
2023-11-21 14:40:00,66.45,66.46,66.41,66.41,13689.0,62.4876,62.497,62.4499,62.4499,13689.0
2023-11-21 14:45:00,66.42,66.42,66.39,66.4,29315.0,62.4593,62.4593,62.4311,62.4405,29315.0
2023-11-21 14:50:00,66.4,66.43,66.39,66.42,12359.0,62.4405,62.4687,62.4311,62.4593,12359.0
2023-11-21 14:55:00,66.42,66.46,66.41,66.45,9318.0,62.4593,62.497,62.4499,62.4876,9318.0
2023-11-21 15:00:00,66.45,66.48,66.44,66.47,12579.0,62.4876,62.5158,62.4782,62.5064,12579.0
2023-11-21 15:05:00,66.47,66.48,66.44,66.45,15426.0,62.5064,62.5158,62.4782,62.4876,15426.0
2023-11-21 15:10:00,66.45,66.5,66.45,66.46,20332.0,62.4876,62.5346,62.4876,62.497,20332.0
2023-11-21 15:15:00,66.46,66.49,66.46,66.47,29975.0,62.497,62.5252,62.497,62.5064,29975.0
2023-11-21 15:20:00,66.46,66.49,66.45,66.48,39021.0,62.497,62.5252,62.4876,62.5158,39021.0
2023-11-21 15:25:00,66.48,66.55,66.48,66.54,65148.0,62.5158,62.5816,62.5158,62.5722,65148.0
2023-11-21 15:30:00,66.54,66.54,66.49,66.52,33741.0,62.5722,62.5722,62.5252,62.5534,33741.0
2023-11-21 15:35:00,66.52,66.52,66.5,66.52,37745.0,62.5534,62.5534,62.5346,62.5534,37745.0
2023-11-21 15:40:00,66.52,66.53,66.49,66.51,35185.0,62.5534,62.5628,62.5252,62.544,35185.0
2023-11-21 15:45:00,66.5,66.53,66.48,66.52,42566.0,62.5346,62.5628,62.5158,62.5534,42566.0
2023-11-21 15:50:00,66.53,66.54,66.5,66.53,95315.0,62.5628,62.5722,62.5346,62.5628,95315.0
2023-11-21 15:55:00,66.53,66.54,66.5,66.52,146360.0,62.5628,62.5722,62.5346,62.5534,146360.0
2023-11-22 09:30:00,64.45,64.55,64.19,64.38,233283.0,60.6068,60.7009,60.3623,60.541,233283.0
2023-11-22 09:35:00,64.4,64.65,64.36,64.61,135155.0,60.5598,60.7949,60.5222,60.7573,135155.0
2023-11-22 09:40:00,64.61,64.76,64.6,64.69,107522.0,60.7573,60.8983,60.7479,60.8325,107522.0
2023-11-22 09:45:00,64.7,64.73,64.6,64.65,91285.0,60.8419,60.8701,60.7479,60.7949,91285.0
2023-11-22 09:50:00,64.65,64.68,64.54,64.65,127700.0,60.7949,60.8231,60.6914,60.7949,127700.0
2023-11-22 09:55:00,64.65,64.79,64.65,64.71,71592.0,60.7949,60.9265,60.7949,60.8513,71592.0
2023-11-22 10:00:00,64.7,64.7,64.49,64.54,109811.0,60.8419,60.8419,60.6444,60.6914,109811.0
2023-11-22 10:05:00,64.55,64.57,64.4,64.44,139044.0,60.7009,60.7197,60.5598,60.5974,139044.0
2023-11-22 10:10:00,64.43,64.5,64.37,64.46,111712.0,60.588,60.6538,60.5316,60.6162,111712.0
2023-11-22 10:15:00,64.45,64.56,64.43,64.48,98942.0,60.6068,60.7103,60.588,60.635,98942.0
2023-11-22 10:20:00,64.5,64.62,64.49,64.6,60242.0,60.6538,60.7667,60.6444,60.7479,60242.0
2023-11-22 10:25:00,64.6,64.67,64.55,64.64,49418.0,60.7479,60.8137,60.7009,60.7855,49418.0
2023-11-22 10:30:00,64.64,64.64,64.5,64.59,129001.0,60.7855,60.7855,60.6538,60.7385,129001.0
2023-11-22 10:35:00,64.58,64.58,64.46,64.51,69800.0,60.7291,60.7291,60.6162,60.6632,69800.0
2023-11-22 10:40:00,64.51,64.66,64.51,64.64,61779.0,60.6632,60.8043,60.6632,60.7855,61779.0
2023-11-22 10:45:00,64.63,64.7,64.6,64.68,76085.0,60.7761,60.8419,60.7479,60.8231,76085.0
2023-11-22 10:50:00,64.66,64.71,64.6,64.62,71463.0,60.8043,60.8513,60.7479,60.7667,71463.0
2023-11-22 10:55:00,64.63,64.67,64.59,64.64,68263.0,60.7761,60.8137,60.7385,60.7855,68263.0
2023-11-22 11:00:00,64.65,64.69,64.6,64.63,66176.0,60.7949,60.8325,60.7479,60.7761,66176.0
2023-11-22 11:05:00,64.64,64.68,64.57,64.68,46895.0,60.7855,60.8231,60.7197,60.8231,46895.0
2023-11-22 11:10:00,64.69,64.79,64.68,64.79,62228.0,60.8325,60.9265,60.8231,60.9265,62228.0
2023-11-22 11:15:00,64.79,64.79,64.72,64.77,48096.0,60.9265,60.9265,60.8607,60.9077,48096.0
2023-11-22 11:20:00,64.76,64.81,64.76,64.76,83022.0,60.8983,60.9453,60.8983,60.8983,83022.0
2023-11-22 11:25:00,64.76,64.82,64.74,64.79,52972.0,60.8983,60.9548,60.8795,60.9265,52972.0
2023-11-22 11:30:00,64.78,64.82,64.74,64.77,96901.0,60.9171,60.9548,60.8795,60.9077,96901.0
2023-11-22 11:35:00,64.76,64.76,64.7,64.72,59917.0,60.8983,60.8983,60.8419,60.8607,59917.0
2023-11-22 11:40:00,64.73,64.73,64.66,64.7,49260.0,60.8701,60.8701,60.8043,60.8419,49260.0
2023-11-22 11:45:00,64.71,64.72,64.64,64.65,28801.0,60.8513,60.8607,60.7855,60.7949,28801.0
2023-11-22 11:50:00,64.65,64.67,64.63,64.64,35062.0,60.7949,60.8137,60.7761,60.7855,35062.0
2023-11-22 11:55:00,64.64,64.7,64.62,64.7,30400.0,60.7855,60.8419,60.7667,60.8419,30400.0
2023-11-22 12:00:00,64.7,64.78,64.69,64.78,55601.0,60.8419,60.9171,60.8325,60.9171,55601.0
2023-11-22 12:05:00,64.77,64.79,64.72,64.73,21654.0,60.9077,60.9265,60.8607,60.8701,21654.0
2023-11-22 12:10:00,64.73,64.8,64.72,64.75,33769.0,60.8701,60.9359,60.8607,60.8889,33769.0
2023-11-22 12:15:00,64.75,64.82,64.73,64.81,55275.0,60.8889,60.9548,60.8701,60.9453,55275.0
2023-11-22 12:20:00,64.8,64.85,64.79,64.81,41703.0,60.9359,60.983,60.9265,60.9453,41703.0
2023-11-22 12:25:00,64.81,64.83,64.79,64.81,39747.0,60.9453,60.9642,60.9265,60.9453,39747.0
2023-11-22 12:30:00,64.81,64.81,64.73,64.77,29513.0,60.9453,60.9453,60.8701,60.9077,29513.0
2023-11-22 12:35:00,64.77,64.8,64.75,64.78,16615.0,60.9077,60.9359,60.8889,60.9171,16615.0
2023-11-22 12:40:00,64.78,64.78,64.7,64.73,29579.0,60.9171,60.9171,60.8419,60.8701,29579.0
2023-11-22 12:45:00,64.73,64.75,64.7,64.71,33535.0,60.8701,60.8889,60.8419,60.8513,33535.0
2023-11-22 12:50:00,64.72,64.75,64.7,64.73,35375.0,60.8607,60.8889,60.8419,60.8701,35375.0
2023-11-22 12:55:00,64.73,64.81,64.72,64.81,97454.0,60.8701,60.9453,60.8607,60.9453,97454.0
2023-11-22 13:00:00,64.8,64.86,64.8,64.86,103131.0,60.9359,60.9924,60.9359,60.9924,103131.0
2023-11-22 13:05:00,64.86,64.93,64.84,64.9,104073.0,60.9924,61.0582,60.9736,61.03,104073.0
2023-11-22 13:10:00,64.9,65.01,64.89,64.99,71402.0,61.03,61.1334,61.0206,61.1146,71402.0
2023-11-22 13:15:00,65.0,65.01,64.96,64.99,43296.0,61.124,61.1334,61.0864,61.1146,43296.0
2023-11-22 13:20:00,65.0,65.07,64.99,65.06,39077.0,61.124,61.1898,61.1146,61.1804,39077.0
2023-11-22 13:25:00,65.07,65.09,65.04,65.08,28673.0,61.1898,61.2087,61.1616,61.1992,28673.0
2023-11-22 13:30:00,65.07,65.09,65.02,65.06,25751.0,61.1898,61.2087,61.1428,61.1804,25751.0
2023-11-22 13:35:00,65.06,65.08,65.03,65.06,33122.0,61.1804,61.1992,61.1522,61.1804,33122.0
2023-11-22 13:40:00,65.07,65.14,65.06,65.11,41009.0,61.1898,61.2557,61.1804,61.2275,41009.0
2023-11-22 13:45:00,65.12,65.16,65.12,65.13,30902.0,61.2369,61.2745,61.2369,61.2463,30902.0
2023-11-22 13:50:00,65.13,65.17,65.09,65.15,33638.0,61.2463,61.2839,61.2087,61.2651,33638.0
2023-11-22 13:55:00,65.16,65.17,65.14,65.16,33804.0,61.2745,61.2839,61.2557,61.2745,33804.0
2023-11-22 14:00:00,65.16,65.21,65.15,65.17,36700.0,61.2745,61.3215,61.2651,61.2839,36700.0
2023-11-22 14:05:00,65.16,65.22,65.16,65.19,36428.0,61.2745,61.3309,61.2745,61.3027,36428.0
2023-11-22 14:10:00,65.19,65.22,65.17,65.2,30937.0,61.3027,61.3309,61.2839,61.3121,30937.0
2023-11-22 14:15:00,65.2,65.21,65.16,65.18,24111.0,61.3121,61.3215,61.2745,61.2933,24111.0
2023-11-22 14:20:00,65.19,65.23,65.18,65.22,30325.0,61.3027,61.3403,61.2933,61.3309,30325.0
2023-11-22 14:25:00,65.22,65.29,65.21,65.29,28537.0,61.3309,61.3967,61.3215,61.3967,28537.0
2023-11-22 14:30:00,65.29,65.3,65.26,65.28,42374.0,61.3967,61.4061,61.3685,61.3873,42374.0
2023-11-22 14:35:00,65.27,65.31,65.25,65.26,79054.0,61.3779,61.4155,61.3591,61.3685,79054.0
2023-11-22 14:40:00,65.26,65.26,65.22,65.23,49226.0,61.3685,61.3685,61.3309,61.3403,49226.0
2023-11-22 14:45:00,65.23,65.27,65.22,65.27,34635.0,61.3403,61.3779,61.3309,61.3779,34635.0
2023-11-22 14:50:00,65.27,65.32,65.26,65.31,38838.0,61.3779,61.4249,61.3685,61.4155,38838.0
2023-11-22 14:55:00,65.3,65.34,65.3,65.31,46431.0,61.4061,61.4437,61.4061,61.4155,46431.0
2023-11-22 15:00:00,65.32,65.36,65.32,65.36,40704.0,61.4249,61.4626,61.4249,61.4626,40704.0
2023-11-22 15:05:00,65.37,65.38,65.35,65.37,51128.0,61.472,61.4814,61.4531,61.472,51128.0
2023-11-22 15:10:00,65.36,65.39,65.35,65.37,40421.0,61.4626,61.4908,61.4531,61.472,40421.0
2023-11-22 15:15:00,65.37,65.38,65.36,65.38,28751.0,61.472,61.4814,61.4626,61.4814,28751.0
2023-11-22 15:20:00,65.38,65.43,65.37,65.4,52770.0,61.4814,61.5284,61.472,61.5002,52770.0
2023-11-22 15:25:00,65.4,65.48,65.39,65.47,51745.0,61.5002,61.5754,61.4908,61.566,51745.0
2023-11-22 15:30:00,65.47,65.47,65.43,65.45,52393.0,61.566,61.566,61.5284,61.5472,52393.0
2023-11-22 15:35:00,65.46,65.49,65.45,65.49,57358.0,61.5566,61.5848,61.5472,61.5848,57358.0
2023-11-22 15:40:00,65.49,65.52,65.49,65.51,76262.0,61.5848,61.613,61.5848,61.6036,76262.0
2023-11-22 15:45:00,65.51,65.53,65.49,65.52,125998.0,61.6036,61.6224,61.5848,61.613,125998.0
2023-11-22 15:50:00,65.52,65.54,65.47,65.5,169010.0,61.613,61.6318,61.566,61.5942,169010.0
2023-11-22 15:55:00,65.5,65.52,65.42,65.43,316265.0,61.5942,61.613,61.519,61.5284,316265.0
2023-11-24 09:30:00,66.16,66.33,66.05,66.11,153459.0,62.2148,62.3747,62.1114,62.1678,153459.0
2023-11-24 09:35:00,66.07,66.29,66.04,66.27,52511.0,62.1302,62.3371,62.102,62.3183,52511.0
2023-11-24 09:40:00,66.27,66.34,66.26,66.32,43789.0,62.3183,62.3841,62.3089,62.3653,43789.0
2023-11-24 09:45:00,66.32,66.45,66.29,66.41,49163.0,62.3653,62.4876,62.3371,62.4499,49163.0
2023-11-24 09:50:00,66.42,66.53,66.41,66.52,31720.0,62.4593,62.5628,62.4499,62.5534,31720.0
2023-11-24 09:55:00,66.49,66.52,66.45,66.48,55553.0,62.5252,62.5534,62.4876,62.5158,55553.0
2023-11-24 10:00:00,66.48,66.63,66.46,66.61,69771.0,62.5158,62.6568,62.497,62.638,69771.0
2023-11-24 10:05:00,66.61,66.65,66.53,66.53,65180.0,62.638,62.6756,62.5628,62.5628,65180.0
2023-11-24 10:10:00,66.53,66.54,66.46,66.48,29366.0,62.5628,62.5722,62.497,62.5158,29366.0
2023-11-24 10:15:00,66.48,66.49,66.35,66.37,33406.0,62.5158,62.5252,62.3935,62.4123,33406.0
2023-11-24 10:20:00,66.36,66.4,66.31,66.4,37272.0,62.4029,62.4405,62.3559,62.4405,37272.0
2023-11-24 10:25:00,66.4,66.44,66.35,66.35,21253.0,62.4405,62.4782,62.3935,62.3935,21253.0
2023-11-24 10:30:00,66.35,66.41,66.34,66.37,27507.0,62.3935,62.4499,62.3841,62.4123,27507.0
2023-11-24 10:35:00,66.37,66.4,66.35,66.4,14124.0,62.4123,62.4405,62.3935,62.4405,14124.0
2023-11-24 10:40:00,66.39,66.42,66.38,66.4,66360.0,62.4311,62.4593,62.4217,62.4405,66360.0
2023-11-24 10:45:00,66.41,66.41,66.36,66.4,19939.0,62.4499,62.4499,62.4029,62.4405,19939.0
2023-11-24 10:50:00,66.4,66.44,66.37,66.42,18811.0,62.4405,62.4782,62.4123,62.4593,18811.0
2023-11-24 10:55:00,66.43,66.49,66.42,66.48,21806.0,62.4687,62.5252,62.4593,62.5158,21806.0
2023-11-24 11:00:00,66.48,66.48,66.42,66.47,17357.0,62.5158,62.5158,62.4593,62.5064,17357.0
2023-11-24 11:05:00,66.47,66.5,66.42,66.43,48505.0,62.5064,62.5346,62.4593,62.4687,48505.0
2023-11-24 11:10:00,66.43,66.47,66.41,66.46,38586.0,62.4687,62.5064,62.4499,62.497,38586.0
2023-11-24 11:15:00,66.46,66.48,66.44,66.47,14808.0,62.497,62.5158,62.4782,62.5064,14808.0
2023-11-24 11:20:00,66.48,66.5,66.44,66.45,26789.0,62.5158,62.5346,62.4782,62.4876,26789.0
2023-11-24 11:25:00,66.46,66.47,66.43,66.45,20144.0,62.497,62.5064,62.4687,62.4876,20144.0
2023-11-24 11:30:00,66.45,66.49,66.4,66.41,40861.0,62.4876,62.5252,62.4405,62.4499,40861.0
2023-11-24 11:35:00,66.4,66.4,66.32,66.34,31450.0,62.4405,62.4405,62.3653,62.3841,31450.0
2023-11-24 11:40:00,66.35,66.35,66.31,66.31,13882.0,62.3935,62.3935,62.3559,62.3559,13882.0
2023-11-24 11:45:00,66.32,66.34,66.27,66.31,19951.0,62.3653,62.3841,62.3183,62.3559,19951.0
2023-11-24 11:50:00,66.31,66.31,66.21,66.21,18485.0,62.3559,62.3559,62.2619,62.2619,18485.0
2023-11-24 11:55:00,66.21,66.21,66.17,66.19,19489.0,62.2619,62.2619,62.2243,62.2431,19489.0
2023-11-24 12:00:00,66.19,66.25,66.18,66.21,13904.0,62.2431,62.2995,62.2337,62.2619,13904.0
2023-11-24 12:05:00,66.22,66.26,66.2,66.25,14246.0,62.2713,62.3089,62.2525,62.2995,14246.0
2023-11-24 12:10:00,66.25,66.31,66.24,66.3,25699.0,62.2995,62.3559,62.2901,62.3465,25699.0
2023-11-24 12:15:00,66.3,66.31,66.27,66.28,13029.0,62.3465,62.3559,62.3183,62.3277,13029.0
2023-11-24 12:20:00,66.29,66.31,66.25,66.28,15665.0,62.3371,62.3559,62.2995,62.3277,15665.0
2023-11-24 12:25:00,66.27,66.3,66.25,66.25,9710.0,62.3183,62.3465,62.2995,62.2995,9710.0
2023-11-24 12:30:00,66.25,66.27,66.23,66.27,17304.0,62.2995,62.3183,62.2807,62.3183,17304.0
2023-11-24 12:35:00,66.26,66.26,66.23,66.24,15896.0,62.3089,62.3089,62.2807,62.2901,15896.0
2023-11-24 12:40:00,66.25,66.25,66.17,66.17,36161.0,62.2995,62.2995,62.2243,62.2243,36161.0
2023-11-24 12:45:00,66.17,66.17,66.08,66.09,42330.0,62.2243,62.2243,62.1396,62.149,42330.0
2023-11-24 12:50:00,66.09,66.12,66.05,66.09,91693.0,62.149,62.1772,62.1114,62.149,91693.0
2023-11-24 12:55:00,66.09,66.09,65.97,66.03,210345.0,62.149,62.149,62.0362,62.0926,210345.0
2023-11-27 09:30:00,66.16,66.27,66.0,66.07,237854.0,62.2148,62.3183,62.0644,62.1302,237854.0
2023-11-27 09:35:00,66.06,66.14,66.04,66.14,80004.0,62.1208,62.196,62.102,62.196,80004.0
2023-11-27 09:40:00,66.13,66.14,65.97,66.0,103822.0,62.1866,62.196,62.0362,62.0644,103822.0
2023-11-27 09:45:00,66.0,66.13,65.99,66.09,72798.0,62.0644,62.1866,62.055,62.149,72798.0
2023-11-27 09:50:00,66.08,66.15,65.98,66.01,81906.0,62.1396,62.2054,62.0456,62.0738,81906.0
2023-11-27 09:55:00,66.02,66.11,66.02,66.03,55476.0,62.0832,62.1678,62.0832,62.0926,55476.0
2023-11-27 10:00:00,66.03,66.14,66.02,66.06,75141.0,62.0926,62.196,62.0832,62.1208,75141.0
2023-11-27 10:05:00,66.06,66.09,66.01,66.05,39629.0,62.1208,62.149,62.0738,62.1114,39629.0
2023-11-27 10:10:00,66.06,66.1,66.04,66.05,42432.0,62.1208,62.1584,62.102,62.1114,42432.0
2023-11-27 10:15:00,66.06,66.13,66.06,66.11,74209.0,62.1208,62.1866,62.1208,62.1678,74209.0
2023-11-27 10:20:00,66.1,66.15,66.06,66.06,53925.0,62.1584,62.2054,62.1208,62.1208,53925.0
2023-11-27 10:25:00,66.06,66.13,66.04,66.09,29099.0,62.1208,62.1866,62.102,62.149,29099.0
2023-11-27 10:30:00,66.09,66.1,66.02,66.03,33387.0,62.149,62.1584,62.0832,62.0926,33387.0
2023-11-27 10:35:00,66.03,66.12,66.0,66.07,94408.0,62.0926,62.1772,62.0644,62.1302,94408.0
2023-11-27 10:40:00,66.07,66.08,66.02,66.04,15271.0,62.1302,62.1396,62.0832,62.102,15271.0
2023-11-27 10:45:00,66.05,66.09,66.01,66.03,33138.0,62.1114,62.149,62.0738,62.0926,33138.0
2023-11-27 10:50:00,66.03,66.03,65.96,65.96,20091.0,62.0926,62.0926,62.0268,62.0268,20091.0
2023-11-27 10:55:00,65.97,65.99,65.9,65.91,73549.0,62.0362,62.055,61.9704,61.9798,73549.0
2023-11-27 11:00:00,65.9,65.93,65.86,65.92,77979.0,61.9704,61.9986,61.9327,61.9892,77979.0
2023-11-27 11:05:00,65.92,65.95,65.86,65.87,92639.0,61.9892,62.0174,61.9327,61.9421,92639.0
2023-11-27 11:10:00,65.88,65.89,65.82,65.83,56228.0,61.9515,61.9609,61.8951,61.9045,56228.0
2023-11-27 11:15:00,65.84,65.86,65.81,65.81,68640.0,61.9139,61.9327,61.8857,61.8857,68640.0
2023-11-27 11:20:00,65.81,65.82,65.78,65.8,58353.0,61.8857,61.8951,61.8575,61.8763,58353.0
2023-11-27 11:25:00,65.81,65.88,65.8,65.88,38163.0,61.8857,61.9515,61.8763,61.9515,38163.0
2023-11-27 11:30:00,65.88,65.89,65.68,65.7,40167.0,61.9515,61.9609,61.7635,61.7823,40167.0
2023-11-27 11:35:00,65.71,65.77,65.7,65.74,62532.0,61.7917,61.8481,61.7823,61.8199,62532.0
2023-11-27 11:40:00,65.75,65.76,65.72,65.74,23239.0,61.8293,61.8387,61.8011,61.8199,23239.0
2023-11-27 11:45:00,65.74,65.74,65.7,65.72,9855.0,61.8199,61.8199,61.7823,61.8011,9855.0
2023-11-27 11:50:00,65.73,65.76,65.72,65.72,10763.0,61.8105,61.8387,61.8011,61.8011,10763.0
2023-11-27 11:55:00,65.71,65.81,65.71,65.78,15876.0,61.7917,61.8857,61.7917,61.8575,15876.0
2023-11-27 12:00:00,65.78,65.79,65.73,65.74,11793.0,61.8575,61.8669,61.8105,61.8199,11793.0
2023-11-27 12:05:00,65.74,65.76,65.73,65.73,7380.0,61.8199,61.8387,61.8105,61.8105,7380.0
2023-11-27 12:10:00,65.73,65.75,65.72,65.73,7686.0,61.8105,61.8293,61.8011,61.8105,7686.0
2023-11-27 12:15:00,65.73,65.74,65.69,65.73,16619.0,61.8105,61.8199,61.7729,61.8105,16619.0
2023-11-27 12:20:00,65.73,65.76,65.72,65.76,9085.0,61.8105,61.8387,61.8011,61.8387,9085.0
2023-11-27 12:25:00,65.75,65.75,65.71,65.72,11748.0,61.8293,61.8293,61.7917,61.8011,11748.0
2023-11-27 12:30:00,65.71,65.75,65.69,65.75,19755.0,61.7917,61.8293,61.7729,61.8293,19755.0
2023-11-27 12:35:00,65.75,65.78,65.75,65.78,12772.0,61.8293,61.8575,61.8293,61.8575,12772.0
2023-11-27 12:40:00,65.77,65.79,65.75,65.76,21702.0,61.8481,61.8669,61.8293,61.8387,21702.0
2023-11-27 12:45:00,65.76,65.78,65.72,65.73,18746.0,61.8387,61.8575,61.8011,61.8105,18746.0
2023-11-27 12:50:00,65.73,65.73,65.69,65.7,29332.0,61.8105,61.8105,61.7729,61.7823,29332.0
2023-11-27 12:55:00,65.7,65.74,65.69,65.72,24964.0,61.7823,61.8199,61.7729,61.8011,24964.0
2023-11-27 13:00:00,65.72,65.73,65.66,65.73,17205.0,61.8011,61.8105,61.7447,61.8105,17205.0
2023-11-27 13:05:00,65.72,65.76,65.71,65.76,5925.0,61.8011,61.8387,61.7917,61.8387,5925.0
2023-11-27 13:10:00,65.76,65.78,65.74,65.76,8734.0,61.8387,61.8575,61.8199,61.8387,8734.0
2023-11-27 13:15:00,65.76,65.79,65.75,65.77,13699.0,61.8387,61.8669,61.8293,61.8481,13699.0
2023-11-27 13:20:00,65.76,65.8,65.76,65.76,27537.0,61.8387,61.8763,61.8387,61.8387,27537.0
2023-11-27 13:25:00,65.76,65.77,65.73,65.74,7857.0,61.8387,61.8481,61.8105,61.8199,7857.0
2023-11-27 13:30:00,65.74,65.76,65.72,65.75,9189.0,61.8199,61.8387,61.8011,61.8293,9189.0
2023-11-27 13:35:00,65.75,65.77,65.73,65.73,11069.0,61.8293,61.8481,61.8105,61.8105,11069.0
2023-11-27 13:40:00,65.74,65.74,65.69,65.7,9389.0,61.8199,61.8199,61.7729,61.7823,9389.0
2023-11-27 13:45:00,65.7,65.72,65.69,65.7,10165.0,61.7823,61.8011,61.7729,61.7823,10165.0
2023-11-27 13:50:00,65.7,65.73,65.69,65.72,10199.0,61.7823,61.8105,61.7729,61.8011,10199.0
2023-11-27 13:55:00,65.73,65.75,65.72,65.75,4364.0,61.8105,61.8293,61.8011,61.8293,4364.0
2023-11-27 14:00:00,65.74,65.76,65.73,65.74,20693.0,61.8199,61.8387,61.8105,61.8199,20693.0
2023-11-27 14:05:00,65.74,65.75,65.72,65.73,5398.0,61.8199,61.8293,61.8011,61.8105,5398.0
2023-11-27 14:10:00,65.73,65.75,65.73,65.73,7628.0,61.8105,61.8293,61.8105,61.8105,7628.0
2023-11-27 14:15:00,65.73,65.75,65.72,65.73,12156.0,61.8105,61.8293,61.8011,61.8105,12156.0
2023-11-27 14:20:00,65.73,65.76,65.71,65.75,14976.0,61.8105,61.8387,61.7917,61.8293,14976.0
2023-11-27 14:25:00,65.75,65.76,65.72,65.73,10804.0,61.8293,61.8387,61.8011,61.8105,10804.0
2023-11-27 14:30:00,65.73,65.74,65.71,65.73,10098.0,61.8105,61.8199,61.7917,61.8105,10098.0
2023-11-27 14:35:00,65.73,65.78,65.72,65.77,23620.0,61.8105,61.8575,61.8011,61.8481,23620.0
2023-11-27 14:40:00,65.77,65.77,65.74,65.76,22325.0,61.8481,61.8481,61.8199,61.8387,22325.0
2023-11-27 14:45:00,65.77,65.78,65.68,65.69,10707.0,61.8481,61.8575,61.7635,61.7729,10707.0
2023-11-27 14:50:00,65.69,65.69,65.66,65.68,9353.0,61.7729,61.7729,61.7447,61.7635,9353.0
2023-11-27 14:55:00,65.68,65.72,65.68,65.72,14325.0,61.7635,61.8011,61.7635,61.8011,14325.0
2023-11-27 15:00:00,65.72,65.73,65.69,65.72,17892.0,61.8011,61.8105,61.7729,61.8011,17892.0
2023-11-27 15:05:00,65.72,65.73,65.69,65.7,13733.0,61.8011,61.8105,61.7729,61.7823,13733.0
2023-11-27 15:10:00,65.7,65.71,65.68,65.71,9008.0,61.7823,61.7917,61.7635,61.7917,9008.0
2023-11-27 15:15:00,65.71,65.74,65.7,65.73,24522.0,61.7917,61.8199,61.7823,61.8105,24522.0
2023-11-27 15:20:00,65.74,65.74,65.71,65.72,14898.0,61.8199,61.8199,61.7917,61.8011,14898.0
2023-11-27 15:25:00,65.73,65.73,65.69,65.72,24431.0,61.8105,61.8105,61.7729,61.8011,24431.0
2023-11-27 15:30:00,65.72,65.75,65.7,65.75,30871.0,61.8011,61.8293,61.7823,61.8293,30871.0
2023-11-27 15:35:00,65.74,65.78,65.72,65.78,14014.0,61.8199,61.8575,61.8011,61.8575,14014.0
2023-11-27 15:40:00,65.78,65.79,65.75,65.77,43626.0,61.8575,61.8669,61.8293,61.8481,43626.0
2023-11-27 15:45:00,65.77,65.79,65.74,65.74,27586.0,61.8481,61.8669,61.8199,61.8199,27586.0
2023-11-27 15:50:00,65.75,65.83,65.75,65.83,140317.0,61.8293,61.9045,61.8293,61.9045,140317.0
2023-11-27 15:55:00,65.82,65.84,65.8,65.82,151484.0,61.8951,61.9139,61.8763,61.8951,151484.0
2023-11-28 09:30:00,66.2,66.27,65.94,65.97,140888.0,62.2525,62.3183,62.008,62.0362,140888.0
2023-11-28 09:35:00,65.96,66.0,65.91,65.96,45422.0,62.0268,62.0644,61.9798,62.0268,45422.0
2023-11-28 09:40:00,65.96,66.04,65.95,66.04,34167.0,62.0268,62.102,62.0174,62.102,34167.0
2023-11-28 09:45:00,66.04,66.16,66.03,66.11,100602.0,62.102,62.2148,62.0926,62.1678,100602.0
2023-11-28 09:50:00,66.11,66.2,66.09,66.13,71501.0,62.1678,62.2525,62.149,62.1866,71501.0
2023-11-28 09:55:00,66.14,66.15,66.04,66.04,42458.0,62.196,62.2054,62.102,62.102,42458.0
2023-11-28 10:00:00,66.05,66.18,66.04,66.17,60798.0,62.1114,62.2337,62.102,62.2243,60798.0
2023-11-28 10:05:00,66.17,66.17,66.06,66.07,31812.0,62.2243,62.2243,62.1208,62.1302,31812.0
2023-11-28 10:10:00,66.06,66.06,66.03,66.04,33409.0,62.1208,62.1208,62.0926,62.102,33409.0
2023-11-28 10:15:00,66.05,66.1,66.02,66.05,53726.0,62.1114,62.1584,62.0832,62.1114,53726.0
2023-11-28 10:20:00,66.04,66.06,66.0,66.04,47899.0,62.102,62.1208,62.0644,62.102,47899.0
2023-11-28 10:25:00,66.03,66.13,66.02,66.12,31797.0,62.0926,62.1866,62.0832,62.1772,31797.0
2023-11-28 10:30:00,66.11,66.2,66.09,66.15,73192.0,62.1678,62.2525,62.149,62.2054,73192.0
2023-11-28 10:35:00,66.15,66.17,66.09,66.16,79817.0,62.2054,62.2243,62.149,62.2148,79817.0
2023-11-28 10:40:00,66.16,66.29,66.16,66.28,87379.0,62.2148,62.3371,62.2148,62.3277,87379.0
2023-11-28 10:45:00,66.28,66.36,66.25,66.32,60502.0,62.3277,62.4029,62.2995,62.3653,60502.0
2023-11-28 10:50:00,66.33,66.41,66.31,66.38,62531.0,62.3747,62.4499,62.3559,62.4217,62531.0
2023-11-28 10:55:00,66.37,66.46,66.34,66.45,34524.0,62.4123,62.497,62.3841,62.4876,34524.0
2023-11-28 11:00:00,66.45,66.45,66.37,66.37,67469.0,62.4876,62.4876,62.4123,62.4123,67469.0
2023-11-28 11:05:00,66.38,66.42,66.37,66.4,24531.0,62.4217,62.4593,62.4123,62.4405,24531.0
2023-11-28 11:10:00,66.4,66.46,66.34,66.43,32674.0,62.4405,62.497,62.3841,62.4687,32674.0
2023-11-28 11:15:00,66.43,66.49,66.41,66.48,36083.0,62.4687,62.5252,62.4499,62.5158,36083.0
2023-11-28 11:20:00,66.48,66.5,66.45,66.45,33027.0,62.5158,62.5346,62.4876,62.4876,33027.0
2023-11-28 11:25:00,66.45,66.48,66.43,66.45,33698.0,62.4876,62.5158,62.4687,62.4876,33698.0
2023-11-28 11:30:00,66.44,66.48,66.4,66.41,34318.0,62.4782,62.5158,62.4405,62.4499,34318.0
2023-11-28 11:35:00,66.41,66.42,66.38,66.4,16362.0,62.4499,62.4593,62.4217,62.4405,16362.0
2023-11-28 11:40:00,66.4,66.41,66.38,66.39,11245.0,62.4405,62.4499,62.4217,62.4311,11245.0
2023-11-28 11:45:00,66.39,66.4,66.35,66.37,30212.0,62.4311,62.4405,62.3935,62.4123,30212.0
2023-11-28 11:50:00,66.37,66.42,66.34,66.4,24470.0,62.4123,62.4593,62.3841,62.4405,24470.0
2023-11-28 11:55:00,66.41,66.42,66.39,66.39,21732.0,62.4499,62.4593,62.4311,62.4311,21732.0
2023-11-28 12:00:00,66.39,66.42,66.38,66.38,20304.0,62.4311,62.4593,62.4217,62.4217,20304.0
2023-11-28 12:05:00,66.38,66.39,66.33,66.34,25962.0,62.4217,62.4311,62.3747,62.3841,25962.0
2023-11-28 12:10:00,66.34,66.39,66.33,66.38,8921.0,62.3841,62.4311,62.3747,62.4217,8921.0
2023-11-28 12:15:00,66.38,66.38,66.31,66.31,10055.0,62.4217,62.4217,62.3559,62.3559,10055.0
2023-11-28 12:20:00,66.31,66.32,66.29,66.3,17123.0,62.3559,62.3653,62.3371,62.3465,17123.0
2023-11-28 12:25:00,66.3,66.3,66.24,66.25,13200.0,62.3465,62.3465,62.2901,62.2995,13200.0
2023-11-28 12:30:00,66.25,66.27,66.22,66.23,18367.0,62.2995,62.3183,62.2713,62.2807,18367.0
2023-11-28 12:35:00,66.23,66.24,66.21,66.23,14019.0,62.2807,62.2901,62.2619,62.2807,14019.0
2023-11-28 12:40:00,66.23,66.23,66.16,66.18,31064.0,62.2807,62.2807,62.2148,62.2337,31064.0
2023-11-28 12:45:00,66.18,66.18,66.16,66.17,8508.0,62.2337,62.2337,62.2148,62.2243,8508.0
2023-11-28 12:50:00,66.16,66.18,66.14,66.16,25138.0,62.2148,62.2337,62.196,62.2148,25138.0
2023-11-28 12:55:00,66.15,66.16,66.11,66.16,20936.0,62.2054,62.2148,62.1678,62.2148,20936.0
2023-11-28 13:00:00,66.15,66.16,66.06,66.08,30418.0,62.2054,62.2148,62.1208,62.1396,30418.0
2023-11-28 13:05:00,66.09,66.11,66.07,66.07,12167.0,62.149,62.1678,62.1302,62.1302,12167.0
2023-11-28 13:10:00,66.07,66.08,66.05,66.06,18694.0,62.1302,62.1396,62.1114,62.1208,18694.0
2023-11-28 13:15:00,66.06,66.06,66.0,66.0,27966.0,62.1208,62.1208,62.0644,62.0644,27966.0
2023-11-28 13:20:00,66.01,66.04,66.0,66.03,7116.0,62.0738,62.102,62.0644,62.0926,7116.0
2023-11-28 13:25:00,66.03,66.07,66.03,66.06,9830.0,62.0926,62.1302,62.0926,62.1208,9830.0
2023-11-28 13:30:00,66.06,66.07,66.03,66.04,8203.0,62.1208,62.1302,62.0926,62.102,8203.0
2023-11-28 13:35:00,66.04,66.05,66.03,66.04,4508.0,62.102,62.1114,62.0926,62.102,4508.0
2023-11-28 13:40:00,66.03,66.04,66.01,66.02,13673.0,62.0926,62.102,62.0738,62.0832,13673.0
2023-11-28 13:45:00,66.02,66.05,66.0,66.04,19243.0,62.0832,62.1114,62.0644,62.102,19243.0
2023-11-28 13:50:00,66.04,66.07,66.03,66.06,42478.0,62.102,62.1302,62.0926,62.1208,42478.0
2023-11-28 13:55:00,66.07,66.07,66.02,66.03,8021.0,62.1302,62.1302,62.0832,62.0926,8021.0
2023-11-28 14:00:00,66.03,66.05,66.02,66.04,15126.0,62.0926,62.1114,62.0832,62.102,15126.0
2023-11-28 14:05:00,66.03,66.05,66.03,66.05,9612.0,62.0926,62.1114,62.0926,62.1114,9612.0
2023-11-28 14:10:00,66.05,66.09,66.05,66.09,9073.0,62.1114,62.149,62.1114,62.149,9073.0
2023-11-28 14:15:00,66.08,66.11,66.04,66.05,23843.0,62.1396,62.1678,62.102,62.1114,23843.0
2023-11-28 14:20:00,66.05,66.07,66.01,66.03,15087.0,62.1114,62.1302,62.0738,62.0926,15087.0
2023-11-28 14:25:00,66.03,66.03,66.0,66.03,30634.0,62.0926,62.0926,62.0644,62.0926,30634.0
2023-11-28 14:30:00,66.03,66.03,66.0,66.02,21184.0,62.0926,62.0926,62.0644,62.0832,21184.0
2023-11-28 14:35:00,66.02,66.08,66.02,66.05,22610.0,62.0832,62.1396,62.0832,62.1114,22610.0
2023-11-28 14:40:00,66.05,66.07,66.04,66.05,8223.0,62.1114,62.1302,62.102,62.1114,8223.0
2023-11-28 14:45:00,66.05,66.06,66.03,66.03,10209.0,62.1114,62.1208,62.0926,62.0926,10209.0
2023-11-28 14:50:00,66.04,66.06,66.03,66.06,10680.0,62.102,62.1208,62.0926,62.1208,10680.0
2023-11-28 14:55:00,66.06,66.07,66.05,66.06,9019.0,62.1208,62.1302,62.1114,62.1208,9019.0
2023-11-28 15:00:00,66.06,66.07,66.05,66.06,10586.0,62.1208,62.1302,62.1114,62.1208,10586.0
2023-11-28 15:05:00,66.06,66.08,66.03,66.03,11870.0,62.1208,62.1396,62.0926,62.0926,11870.0
2023-11-28 15:10:00,66.03,66.05,66.02,66.03,16294.0,62.0926,62.1114,62.0832,62.0926,16294.0
2023-11-28 15:15:00,66.03,66.05,66.02,66.03,13571.0,62.0926,62.1114,62.0832,62.0926,13571.0
2023-11-28 15:20:00,66.03,66.03,65.99,66.01,26053.0,62.0926,62.0926,62.055,62.0738,26053.0
2023-11-28 15:25:00,66.0,66.01,65.98,66.0,10032.0,62.0644,62.0738,62.0456,62.0644,10032.0
2023-11-28 15:30:00,66.01,66.01,65.96,65.99,30657.0,62.0738,62.0738,62.0268,62.055,30657.0
2023-11-28 15:35:00,65.98,66.01,65.97,66.0,40194.0,62.0456,62.0738,62.0362,62.0644,40194.0
2023-11-28 15:40:00,66.0,66.01,65.97,66.0,21495.0,62.0644,62.0738,62.0362,62.0644,21495.0
2023-11-28 15:45:00,66.01,66.02,65.97,66.0,27912.0,62.0738,62.0832,62.0362,62.0644,27912.0
2023-11-28 15:50:00,66.0,66.01,65.96,65.98,90649.0,62.0644,62.0738,62.0268,62.0456,90649.0
2023-11-28 15:55:00,65.98,66.05,65.98,66.0,159026.0,62.0456,62.1114,62.0456,62.0644,159026.0
2023-11-29 09:30:00,66.04,66.09,65.93,65.95,130461.0,62.102,62.149,61.9986,62.0174,130461.0
2023-11-29 09:35:00,65.94,66.02,65.85,65.97,66625.0,62.008,62.0832,61.9233,62.0362,66625.0
2023-11-29 09:40:00,65.98,66.01,65.8,65.84,97276.0,62.0456,62.0738,61.8763,61.9139,97276.0
2023-11-29 09:45:00,65.84,65.86,65.67,65.69,109471.0,61.9139,61.9327,61.7541,61.7729,109471.0
2023-11-29 09:50:00,65.69,65.73,65.62,65.73,101722.0,61.7729,61.8105,61.707,61.8105,101722.0
2023-11-29 09:55:00,65.74,65.76,65.69,65.72,44591.0,61.8199,61.8387,61.7729,61.8011,44591.0
2023-11-29 10:00:00,65.73,65.75,65.6,65.75,99758.0,61.8105,61.8293,61.6882,61.8293,99758.0
2023-11-29 10:05:00,65.75,65.76,65.63,65.66,60358.0,61.8293,61.8387,61.7165,61.7447,60358.0
2023-11-29 10:10:00,65.65,65.65,65.56,65.59,90686.0,61.7353,61.7353,61.6506,61.6788,90686.0
2023-11-29 10:15:00,65.6,65.69,65.58,65.59,70656.0,61.6882,61.7729,61.6694,61.6788,70656.0
2023-11-29 10:20:00,65.58,65.61,65.54,65.55,61060.0,61.6694,61.6976,61.6318,61.6412,61060.0
2023-11-29 10:25:00,65.55,65.66,65.53,65.66,66289.0,61.6412,61.7447,61.6224,61.7447,66289.0
2023-11-29 10:30:00,65.66,65.67,65.57,65.61,94082.0,61.7447,61.7541,61.66,61.6976,94082.0
2023-11-29 10:35:00,65.61,65.74,65.61,65.74,39070.0,61.6976,61.8199,61.6976,61.8199,39070.0
2023-11-29 10:40:00,65.75,65.92,65.71,65.78,479578.0,61.8293,61.9892,61.7917,61.8575,479578.0
2023-11-29 10:45:00,65.78,65.79,65.74,65.78,57908.0,61.8575,61.8669,61.8199,61.8575,57908.0
2023-11-29 10:50:00,65.78,65.87,65.77,65.86,57311.0,61.8575,61.9421,61.8481,61.9327,57311.0
2023-11-29 10:55:00,65.86,65.88,65.81,65.88,66275.0,61.9327,61.9515,61.8857,61.9515,66275.0
2023-11-29 11:00:00,65.86,65.93,65.82,65.91,77456.0,61.9327,61.9986,61.8951,61.9798,77456.0
2023-11-29 11:05:00,65.91,65.93,65.87,65.92,65790.0,61.9798,61.9986,61.9421,61.9892,65790.0
2023-11-29 11:10:00,65.91,65.91,65.84,65.87,46804.0,61.9798,61.9798,61.9139,61.9421,46804.0
2023-11-29 11:15:00,65.88,65.88,65.78,65.81,44992.0,61.9515,61.9515,61.8575,61.8857,44992.0
2023-11-29 11:20:00,65.81,65.86,65.71,65.75,176712.0,61.8857,61.9327,61.7917,61.8293,176712.0
2023-11-29 11:25:00,65.75,65.77,65.67,65.67,136733.0,61.8293,61.8481,61.7541,61.7541,136733.0
2023-11-29 11:30:00,65.67,65.69,65.62,65.63,60939.0,61.7541,61.7729,61.707,61.7165,60939.0
2023-11-29 11:35:00,65.63,65.67,65.61,65.62,17825.0,61.7165,61.7541,61.6976,61.707,17825.0
2023-11-29 11:40:00,65.62,65.64,65.61,65.62,19345.0,61.707,61.7259,61.6976,61.707,19345.0
2023-11-29 11:45:00,65.62,65.71,65.61,65.66,222190.0,61.707,61.7917,61.6976,61.7447,222190.0
2023-11-29 11:50:00,65.66,65.69,65.63,65.67,17598.0,61.7447,61.7729,61.7165,61.7541,17598.0
2023-11-29 11:55:00,65.68,65.69,65.64,65.66,20497.0,61.7635,61.7729,61.7259,61.7447,20497.0
2023-11-29 12:00:00,65.66,65.68,65.64,65.65,13439.0,61.7447,61.7635,61.7259,61.7353,13439.0
2023-11-29 12:05:00,65.66,65.69,65.65,65.67,12190.0,61.7447,61.7729,61.7353,61.7541,12190.0
2023-11-29 12:10:00,65.67,65.69,65.65,65.66,26301.0,61.7541,61.7729,61.7353,61.7447,26301.0
2023-11-29 12:15:00,65.66,65.66,65.62,65.63,26156.0,61.7447,61.7447,61.707,61.7165,26156.0
2023-11-29 12:20:00,65.63,65.65,65.62,65.64,14110.0,61.7165,61.7353,61.707,61.7259,14110.0
2023-11-29 12:25:00,65.65,65.66,65.62,65.62,10835.0,61.7353,61.7447,61.707,61.707,10835.0
2023-11-29 12:30:00,65.63,65.66,65.62,65.66,13145.0,61.7165,61.7447,61.707,61.7447,13145.0
2023-11-29 12:35:00,65.65,65.66,65.63,65.65,14343.0,61.7353,61.7447,61.7165,61.7353,14343.0
2023-11-29 12:40:00,65.65,65.7,65.62,65.69,55382.0,61.7353,61.7823,61.707,61.7729,55382.0
2023-11-29 12:45:00,65.68,65.75,65.67,65.68,30405.0,61.7635,61.8293,61.7541,61.7635,30405.0
2023-11-29 12:50:00,65.68,65.71,65.65,65.7,23266.0,61.7635,61.7917,61.7353,61.7823,23266.0
2023-11-29 12:55:00,65.7,65.76,65.7,65.75,32546.0,61.7823,61.8387,61.7823,61.8293,32546.0
2023-11-29 13:00:00,65.76,65.76,65.71,65.73,31837.0,61.8387,61.8387,61.7917,61.8105,31837.0
2023-11-29 13:05:00,65.73,65.75,65.72,65.75,16171.0,61.8105,61.8293,61.8011,61.8293,16171.0
2023-11-29 13:10:00,65.76,65.81,65.75,65.8,12749.0,61.8387,61.8857,61.8293,61.8763,12749.0
2023-11-29 13:15:00,65.8,65.82,65.78,65.8,36599.0,61.8763,61.8951,61.8575,61.8763,36599.0
2023-11-29 13:20:00,65.8,65.82,65.77,65.81,30739.0,61.8763,61.8951,61.8481,61.8857,30739.0
2023-11-29 13:25:00,65.81,65.85,65.79,65.83,14684.0,61.8857,61.9233,61.8669,61.9045,14684.0
2023-11-29 13:30:00,65.84,65.86,65.83,65.84,18606.0,61.9139,61.9327,61.9045,61.9139,18606.0
2023-11-29 13:35:00,65.84,65.87,65.84,65.86,14896.0,61.9139,61.9421,61.9139,61.9327,14896.0
2023-11-29 13:40:00,65.87,65.87,65.85,65.86,13224.0,61.9421,61.9421,61.9233,61.9327,13224.0
2023-11-29 13:45:00,65.86,65.89,65.85,65.88,18326.0,61.9327,61.9609,61.9233,61.9515,18326.0
2023-11-29 13:50:00,65.89,65.92,65.88,65.92,31704.0,61.9609,61.9892,61.9515,61.9892,31704.0
2023-11-29 13:55:00,65.92,65.93,65.91,65.92,13425.0,61.9892,61.9986,61.9798,61.9892,13425.0
2023-11-29 14:00:00,65.92,65.95,65.91,65.91,18310.0,61.9892,62.0174,61.9798,61.9798,18310.0
2023-11-29 14:05:00,65.92,65.98,65.92,65.97,16433.0,61.9892,62.0456,61.9892,62.0362,16433.0
2023-11-29 14:10:00,65.98,66.0,65.96,65.98,41331.0,62.0456,62.0644,62.0268,62.0456,41331.0
2023-11-29 14:15:00,65.99,65.99,65.96,65.96,22610.0,62.055,62.055,62.0268,62.0268,22610.0
2023-11-29 14:20:00,65.97,65.97,65.95,65.95,14472.0,62.0362,62.0362,62.0174,62.0174,14472.0
2023-11-29 14:25:00,65.95,65.98,65.94,65.97,36618.0,62.0174,62.0456,62.008,62.0362,36618.0
2023-11-29 14:30:00,65.97,65.97,65.92,65.94,17469.0,62.0362,62.0362,61.9892,62.008,17469.0
2023-11-29 14:35:00,65.94,65.94,65.88,65.88,14975.0,62.008,62.008,61.9515,61.9515,14975.0
2023-11-29 14:40:00,65.89,65.89,65.84,65.86,20257.0,61.9609,61.9609,61.9139,61.9327,20257.0
2023-11-29 14:45:00,65.86,65.89,65.85,65.87,22177.0,61.9327,61.9609,61.9233,61.9421,22177.0
2023-11-29 14:50:00,65.86,65.89,65.86,65.87,54490.0,61.9327,61.9609,61.9327,61.9421,54490.0
2023-11-29 14:55:00,65.88,65.91,65.86,65.91,46763.0,61.9515,61.9798,61.9327,61.9798,46763.0
2023-11-29 15:00:00,65.91,65.94,65.9,65.94,42348.0,61.9798,62.008,61.9704,62.008,42348.0
2023-11-29 15:05:00,65.94,65.94,65.9,65.92,43097.0,62.008,62.008,61.9704,61.9892,43097.0
2023-11-29 15:10:00,65.92,65.93,65.88,65.88,86373.0,61.9892,61.9986,61.9515,61.9515,86373.0
2023-11-29 15:15:00,65.88,65.89,65.73,65.83,107298.0,61.9515,61.9609,61.8105,61.9045,107298.0
2023-11-29 15:20:00,65.82,65.82,65.7,65.7,55187.0,61.8951,61.8951,61.7823,61.7823,55187.0
2023-11-29 15:25:00,65.71,65.75,65.7,65.71,32862.0,61.7917,61.8293,61.7823,61.7917,32862.0
2023-11-29 15:30:00,65.71,65.76,65.7,65.75,80179.0,61.7917,61.8387,61.7823,61.8293,80179.0
2023-11-29 15:35:00,65.74,65.76,65.71,65.73,92120.0,61.8199,61.8387,61.7917,61.8105,92120.0
2023-11-29 15:40:00,65.73,65.76,65.71,65.75,76859.0,61.8105,61.8387,61.7917,61.8293,76859.0
2023-11-29 15:45:00,65.75,65.75,65.7,65.72,109535.0,61.8293,61.8293,61.7823,61.8011,109535.0
2023-11-29 15:50:00,65.72,65.8,65.71,65.78,233780.0,61.8011,61.8763,61.7917,61.8575,233780.0
2023-11-29 15:55:00,65.79,65.86,65.78,65.86,439144.0,61.8669,61.9327,61.8575,61.9327,439144.0
2023-11-30 09:30:00,66.49,66.67,66.46,66.61,280807.0,62.5252,62.6944,62.497,62.638,280807.0
2023-11-30 09:35:00,66.61,67.02,66.59,67.0,253200.0,62.638,63.0236,62.6192,63.0048,253200.0
2023-11-30 09:40:00,66.99,67.14,66.81,66.81,220027.0,62.9954,63.1364,62.8261,62.8261,220027.0
2023-11-30 09:45:00,66.81,66.81,66.59,66.61,119771.0,62.8261,62.8261,62.6192,62.638,119771.0
2023-11-30 09:50:00,66.6,66.65,66.58,66.6,95195.0,62.6286,62.6756,62.6098,62.6286,95195.0
2023-11-30 09:55:00,66.59,66.63,66.47,66.51,45268.0,62.6192,62.6568,62.5064,62.544,45268.0
2023-11-30 10:00:00,66.52,66.91,66.4,66.51,95043.0,62.5534,62.9201,62.4405,62.544,95043.0
2023-11-30 10:05:00,66.51,66.58,66.41,66.41,60827.0,62.544,62.6098,62.4499,62.4499,60827.0
2023-11-30 10:10:00,66.42,66.53,66.38,66.48,67574.0,62.4593,62.5628,62.4217,62.5158,67574.0
2023-11-30 10:15:00,66.47,66.53,66.44,66.45,80949.0,62.5064,62.5628,62.4782,62.4876,80949.0
2023-11-30 10:20:00,66.44,66.49,66.37,66.47,77794.0,62.4782,62.5252,62.4123,62.5064,77794.0
2023-11-30 10:25:00,66.47,66.48,66.34,66.38,91711.0,62.5064,62.5158,62.3841,62.4217,91711.0
2023-11-30 10:30:00,66.38,66.44,66.31,66.4,95548.0,62.4217,62.4782,62.3559,62.4405,95548.0
2023-11-30 10:35:00,66.4,66.4,66.26,66.28,71564.0,62.4405,62.4405,62.3089,62.3277,71564.0
2023-11-30 10:40:00,66.28,66.36,66.19,66.19,122502.0,62.3277,62.4029,62.2431,62.2431,122502.0
2023-11-30 10:45:00,66.2,66.21,66.09,66.09,76524.0,62.2525,62.2619,62.149,62.149,76524.0
2023-11-30 10:50:00,66.09,66.1,65.91,65.94,92471.0,62.149,62.1584,61.9798,62.008,92471.0
2023-11-30 10:55:00,65.94,65.96,65.8,65.84,99262.0,62.008,62.0268,61.8763,61.9139,99262.0
2023-11-30 11:00:00,65.84,65.87,65.77,65.81,93705.0,61.9139,61.9421,61.8481,61.8857,93705.0
2023-11-30 11:05:00,65.82,65.91,65.78,65.88,88684.0,61.8951,61.9798,61.8575,61.9515,88684.0
2023-11-30 11:10:00,65.88,65.89,65.79,65.85,105338.0,61.9515,61.9609,61.8669,61.9233,105338.0
2023-11-30 11:15:00,65.85,65.91,65.79,65.79,72198.0,61.9233,61.9798,61.8669,61.8669,72198.0
2023-11-30 11:20:00,65.79,65.8,65.69,65.8,90555.0,61.8669,61.8763,61.7729,61.8763,90555.0
2023-11-30 11:25:00,65.8,65.81,65.69,65.69,76014.0,61.8763,61.8857,61.7729,61.7729,76014.0
2023-11-30 11:30:00,65.69,65.71,65.58,65.65,134191.0,61.7729,61.7917,61.6694,61.7353,134191.0
2023-11-30 11:35:00,65.66,65.72,65.63,65.67,46372.0,61.7447,61.8011,61.7165,61.7541,46372.0
2023-11-30 11:40:00,65.67,65.68,65.6,65.63,17667.0,61.7541,61.7635,61.6882,61.7165,17667.0
2023-11-30 11:45:00,65.64,65.66,65.59,65.62,25391.0,61.7259,61.7447,61.6788,61.707,25391.0
2023-11-30 11:50:00,65.62,65.62,65.5,65.53,31731.0,61.707,61.707,61.5942,61.6224,31731.0
2023-11-30 11:55:00,65.53,65.53,65.47,65.51,60091.0,61.6224,61.6224,61.566,61.6036,60091.0
2023-11-30 12:00:00,65.52,65.65,65.52,65.61,26002.0,61.613,61.7353,61.613,61.6976,26002.0
2023-11-30 12:05:00,65.6,65.62,65.56,65.6,15961.0,61.6882,61.707,61.6506,61.6882,15961.0
2023-11-30 12:10:00,65.59,65.65,65.58,65.64,36242.0,61.6788,61.7353,61.6694,61.7259,36242.0
2023-11-30 12:15:00,65.65,65.66,65.59,65.62,32518.0,61.7353,61.7447,61.6788,61.707,32518.0
2023-11-30 12:20:00,65.62,65.67,65.59,65.65,148501.0,61.707,61.7541,61.6788,61.7353,148501.0
2023-11-30 12:25:00,65.65,65.71,65.64,65.66,33585.0,61.7353,61.7917,61.7259,61.7447,33585.0
2023-11-30 12:30:00,65.67,65.69,65.66,65.67,20360.0,61.7541,61.7729,61.7447,61.7541,20360.0
2023-11-30 12:35:00,65.68,65.71,65.65,65.69,37463.0,61.7635,61.7917,61.7353,61.7729,37463.0
2023-11-30 12:40:00,65.7,65.76,65.69,65.73,66094.0,61.7823,61.8387,61.7729,61.8105,66094.0
2023-11-30 12:45:00,65.73,65.74,65.67,65.7,57282.0,61.8105,61.8199,61.7541,61.7823,57282.0
2023-11-30 12:50:00,65.7,65.74,65.69,65.71,37392.0,61.7823,61.8199,61.7729,61.7917,37392.0
2023-11-30 12:55:00,65.71,65.71,65.65,65.65,30440.0,61.7917,61.7917,61.7353,61.7353,30440.0
2023-11-30 13:00:00,65.65,65.75,65.65,65.75,40207.0,61.7353,61.8293,61.7353,61.8293,40207.0
2023-11-30 13:05:00,65.74,65.86,65.74,65.86,57243.0,61.8199,61.9327,61.8199,61.9327,57243.0
2023-11-30 13:10:00,65.86,65.86,65.83,65.84,21749.0,61.9327,61.9327,61.9045,61.9139,21749.0
2023-11-30 13:15:00,65.84,65.89,65.84,65.89,22464.0,61.9139,61.9609,61.9139,61.9609,22464.0
2023-11-30 13:20:00,65.89,65.9,65.83,65.83,36293.0,61.9609,61.9704,61.9045,61.9045,36293.0
2023-11-30 13:25:00,65.84,65.84,65.75,65.75,28537.0,61.9139,61.9139,61.8293,61.8293,28537.0
2023-11-30 13:30:00,65.73,65.75,65.69,65.7,24508.0,61.8105,61.8293,61.7729,61.7823,24508.0
2023-11-30 13:35:00,65.7,65.74,65.69,65.73,32599.0,61.7823,61.8199,61.7729,61.8105,32599.0
2023-11-30 13:40:00,65.73,65.73,65.67,65.67,20291.0,61.8105,61.8105,61.7541,61.7541,20291.0
2023-11-30 13:45:00,65.68,65.72,65.67,65.7,20870.0,61.7635,61.8011,61.7541,61.7823,20870.0
2023-11-30 13:50:00,65.7,65.71,65.64,65.67,35022.0,61.7823,61.7917,61.7259,61.7541,35022.0
2023-11-30 13:55:00,65.66,65.7,65.65,65.7,11382.0,61.7447,61.7823,61.7353,61.7823,11382.0
2023-11-30 14:00:00,65.7,65.74,65.69,65.71,29519.0,61.7823,61.8199,61.7729,61.7917,29519.0
2023-11-30 14:05:00,65.7,65.71,65.67,65.7,32698.0,61.7823,61.7917,61.7541,61.7823,32698.0
2023-11-30 14:10:00,65.7,65.71,65.66,65.69,23199.0,61.7823,61.7917,61.7447,61.7729,23199.0
2023-11-30 14:15:00,65.69,65.69,65.63,65.65,16966.0,61.7729,61.7729,61.7165,61.7353,16966.0
2023-11-30 14:20:00,65.65,65.7,65.64,65.7,26108.0,61.7353,61.7823,61.7259,61.7823,26108.0
2023-11-30 14:25:00,65.7,65.79,65.7,65.76,40227.0,61.7823,61.8669,61.7823,61.8387,40227.0
2023-11-30 14:30:00,65.77,65.78,65.74,65.75,26515.0,61.8481,61.8575,61.8199,61.8293,26515.0
2023-11-30 14:35:00,65.75,65.79,65.74,65.75,36419.0,61.8293,61.8669,61.8199,61.8293,36419.0
2023-11-30 14:40:00,65.75,65.75,65.73,65.75,16013.0,61.8293,61.8293,61.8105,61.8293,16013.0
2023-11-30 14:45:00,65.76,65.77,65.72,65.75,33958.0,61.8387,61.8481,61.8011,61.8293,33958.0
2023-11-30 14:50:00,65.75,65.79,65.74,65.77,22880.0,61.8293,61.8669,61.8199,61.8481,22880.0
2023-11-30 14:55:00,65.78,65.79,65.76,65.77,29977.0,61.8575,61.8669,61.8387,61.8481,29977.0
2023-11-30 15:00:00,65.77,65.79,65.74,65.78,59475.0,61.8481,61.8669,61.8199,61.8575,59475.0
2023-11-30 15:05:00,65.78,65.78,65.73,65.73,21477.0,61.8575,61.8575,61.8105,61.8105,21477.0
2023-11-30 15:10:00,65.73,65.79,65.73,65.75,33655.0,61.8105,61.8669,61.8105,61.8293,33655.0
2023-11-30 15:15:00,65.74,65.75,65.7,65.71,27658.0,61.8199,61.8293,61.7823,61.7917,27658.0
2023-11-30 15:20:00,65.71,65.72,65.6,65.69,27014.0,61.7917,61.8011,61.6882,61.7729,27014.0
2023-11-30 15:25:00,65.69,65.72,65.68,65.72,32800.0,61.7729,61.8011,61.7635,61.8011,32800.0
2023-11-30 15:30:00,65.72,65.78,65.71,65.76,59122.0,61.8011,61.8575,61.7917,61.8387,59122.0
2023-11-30 15:35:00,65.76,65.8,65.75,65.8,37399.0,61.8387,61.8763,61.8293,61.8763,37399.0
2023-11-30 15:40:00,65.8,65.89,65.79,65.89,69533.0,61.8763,61.9609,61.8669,61.9609,69533.0
2023-11-30 15:45:00,65.89,65.9,65.85,65.85,89465.0,61.9609,61.9704,61.9233,61.9233,89465.0
2023-11-30 15:50:00,65.85,65.86,65.8,65.86,151499.0,61.9233,61.9327,61.8763,61.9327,151499.0
2023-11-30 15:55:00,65.86,65.92,65.78,65.78,486530.0,61.9327,61.9892,61.8575,61.8575,486530.0
2023-12-01 09:30:00,65.72,65.83,65.55,65.81,154458.0,61.8011,61.9045,61.6412,61.8857,154458.0
2023-12-01 09:35:00,65.8,65.87,65.76,65.79,59173.0,61.8763,61.9421,61.8387,61.8669,59173.0
2023-12-01 09:40:00,65.79,65.89,65.78,65.85,53067.0,61.8669,61.9609,61.8575,61.9233,53067.0
2023-12-01 09:45:00,65.83,65.91,65.76,65.89,78482.0,61.9045,61.9798,61.8387,61.9609,78482.0
2023-12-01 09:50:00,65.89,65.94,65.84,65.89,54017.0,61.9609,62.008,61.9139,61.9609,54017.0
2023-12-01 09:55:00,65.88,66.04,65.86,66.02,75623.0,61.9515,62.102,61.9327,62.0832,75623.0
2023-12-01 10:00:00,66.02,66.24,66.01,66.18,110658.0,62.0832,62.2901,62.0738,62.2337,110658.0
2023-12-01 10:05:00,66.19,66.19,66.07,66.15,88340.0,62.2431,62.2431,62.1302,62.2054,88340.0
2023-12-01 10:10:00,66.16,66.23,66.11,66.12,56581.0,62.2148,62.2807,62.1678,62.1772,56581.0
2023-12-01 10:15:00,66.13,66.14,66.06,66.11,79086.0,62.1866,62.196,62.1208,62.1678,79086.0
2023-12-01 10:20:00,66.11,66.14,66.05,66.12,95473.0,62.1678,62.196,62.1114,62.1772,95473.0
2023-12-01 10:25:00,66.12,66.16,66.05,66.06,48775.0,62.1772,62.2148,62.1114,62.1208,48775.0
2023-12-01 10:30:00,66.06,66.18,66.03,66.17,89522.0,62.1208,62.2337,62.0926,62.2243,89522.0
2023-12-01 10:35:00,66.16,66.17,66.0,66.0,49051.0,62.2148,62.2243,62.0644,62.0644,49051.0
2023-12-01 10:40:00,66.0,66.04,65.95,66.0,40246.0,62.0644,62.102,62.0174,62.0644,40246.0
2023-12-01 10:45:00,66.0,66.07,65.99,66.07,53372.0,62.0644,62.1302,62.055,62.1302,53372.0
2023-12-01 10:50:00,66.08,66.12,66.05,66.1,97554.0,62.1396,62.1772,62.1114,62.1584,97554.0
2023-12-01 10:55:00,66.1,66.1,66.01,66.05,53894.0,62.1584,62.1584,62.0738,62.1114,53894.0
2023-12-01 11:00:00,66.05,66.07,65.91,66.06,90395.0,62.1114,62.1302,61.9798,62.1208,90395.0
2023-12-01 11:05:00,66.05,66.12,65.98,66.1,116137.0,62.1114,62.1772,62.0456,62.1584,116137.0
2023-12-01 11:10:00,66.09,66.14,66.07,66.09,81880.0,62.149,62.196,62.1302,62.149,81880.0
2023-12-01 11:15:00,66.09,66.14,66.04,66.05,83786.0,62.149,62.196,62.102,62.1114,83786.0
2023-12-01 11:20:00,66.05,66.07,66.01,66.06,142937.0,62.1114,62.1302,62.0738,62.1208,142937.0
2023-12-01 11:25:00,66.07,66.11,66.06,66.1,164288.0,62.1302,62.1678,62.1208,62.1584,164288.0
2023-12-01 11:30:00,66.09,66.11,65.96,66.01,182092.0,62.149,62.1678,62.0268,62.0738,182092.0
2023-12-01 11:35:00,66.01,66.03,65.95,65.98,53662.0,62.0738,62.0926,62.0174,62.0456,53662.0
2023-12-01 11:40:00,65.98,66.03,65.97,66.03,16665.0,62.0456,62.0926,62.0362,62.0926,16665.0
2023-12-01 11:45:00,66.03,66.06,66.02,66.06,10722.0,62.0926,62.1208,62.0832,62.1208,10722.0
2023-12-01 11:50:00,66.07,66.14,66.04,66.13,20982.0,62.1302,62.196,62.102,62.1866,20982.0
2023-12-01 11:55:00,66.13,66.15,66.08,66.09,36158.0,62.1866,62.2054,62.1396,62.149,36158.0
2023-12-01 12:00:00,66.09,66.11,66.02,66.03,55071.0,62.149,62.1678,62.0832,62.0926,55071.0
2023-12-01 12:05:00,66.04,66.06,66.03,66.04,45973.0,62.102,62.1208,62.0926,62.102,45973.0
2023-12-01 12:10:00,66.04,66.1,66.03,66.09,69664.0,62.102,62.1584,62.0926,62.149,69664.0
2023-12-01 12:15:00,66.08,66.1,66.04,66.05,32480.0,62.1396,62.1584,62.102,62.1114,32480.0
2023-12-01 12:20:00,66.05,66.11,66.03,66.07,12912.0,62.1114,62.1678,62.0926,62.1302,12912.0
2023-12-01 12:25:00,66.07,66.12,66.07,66.1,10642.0,62.1302,62.1772,62.1302,62.1584,10642.0
2023-12-01 12:30:00,66.1,66.16,66.09,66.11,16850.0,62.1584,62.2148,62.149,62.1678,16850.0
2023-12-01 12:35:00,66.1,66.15,66.1,66.12,10554.0,62.1584,62.2054,62.1584,62.1772,10554.0
2023-12-01 12:40:00,66.12,66.13,66.1,66.12,24917.0,62.1772,62.1866,62.1584,62.1772,24917.0
2023-12-01 12:45:00,66.12,66.16,66.12,66.15,11187.0,62.1772,62.2148,62.1772,62.2054,11187.0
2023-12-01 12:50:00,66.15,66.19,66.15,66.18,22987.0,62.2054,62.2431,62.2054,62.2337,22987.0
2023-12-01 12:55:00,66.18,66.19,66.15,66.17,22126.0,62.2337,62.2431,62.2054,62.2243,22126.0
2023-12-01 13:00:00,66.17,66.17,66.14,66.15,10743.0,62.2243,62.2243,62.196,62.2054,10743.0
2023-12-01 13:05:00,66.14,66.14,66.09,66.11,52487.0,62.196,62.196,62.149,62.1678,52487.0
2023-12-01 13:10:00,66.1,66.12,66.06,66.06,73661.0,62.1584,62.1772,62.1208,62.1208,73661.0
2023-12-01 13:15:00,66.06,66.07,65.99,66.02,50451.0,62.1208,62.1302,62.055,62.0832,50451.0
2023-12-01 13:20:00,66.02,66.02,65.91,65.92,25765.0,62.0832,62.0832,61.9798,61.9892,25765.0
2023-12-01 13:25:00,65.92,65.93,65.82,65.83,23476.0,61.9892,61.9986,61.8951,61.9045,23476.0
2023-12-01 13:30:00,65.83,65.83,65.78,65.83,18237.0,61.9045,61.9045,61.8575,61.9045,18237.0
2023-12-01 13:35:00,65.83,65.83,65.79,65.81,15073.0,61.9045,61.9045,61.8669,61.8857,15073.0
2023-12-01 13:40:00,65.82,65.84,65.77,65.84,18301.0,61.8951,61.9139,61.8481,61.9139,18301.0
2023-12-01 13:45:00,65.84,65.88,65.83,65.87,32516.0,61.9139,61.9515,61.9045,61.9421,32516.0
2023-12-01 13:50:00,65.87,65.88,65.81,65.81,12653.0,61.9421,61.9515,61.8857,61.8857,12653.0
2023-12-01 13:55:00,65.82,65.84,65.77,65.77,17934.0,61.8951,61.9139,61.8481,61.8481,17934.0
2023-12-01 14:00:00,65.77,65.79,65.76,65.77,17159.0,61.8481,61.8669,61.8387,61.8481,17159.0
2023-12-01 14:05:00,65.77,65.78,65.75,65.76,28828.0,61.8481,61.8575,61.8293,61.8387,28828.0
2023-12-01 14:10:00,65.76,65.85,65.75,65.84,11833.0,61.8387,61.9233,61.8293,61.9139,11833.0
2023-12-01 14:15:00,65.84,65.85,65.81,65.81,16327.0,61.9139,61.9233,61.8857,61.8857,16327.0
2023-12-01 14:20:00,65.81,65.83,65.79,65.8,12783.0,61.8857,61.9045,61.8669,61.8763,12783.0
2023-12-01 14:25:00,65.8,65.83,65.78,65.78,21272.0,61.8763,61.9045,61.8575,61.8575,21272.0
2023-12-01 14:30:00,65.77,65.77,65.72,65.75,35260.0,61.8481,61.8481,61.8011,61.8293,35260.0
2023-12-01 14:35:00,65.76,65.79,65.74,65.78,22817.0,61.8387,61.8669,61.8199,61.8575,22817.0
2023-12-01 14:40:00,65.79,65.81,65.78,65.79,13840.0,61.8669,61.8857,61.8575,61.8669,13840.0
2023-12-01 14:45:00,65.78,65.81,65.76,65.81,23325.0,61.8575,61.8857,61.8387,61.8857,23325.0
2023-12-01 14:50:00,65.81,65.82,65.74,65.75,17225.0,61.8857,61.8951,61.8199,61.8293,17225.0
2023-12-01 14:55:00,65.75,65.75,65.71,65.73,11673.0,61.8293,61.8293,61.7917,61.8105,11673.0
2023-12-01 15:00:00,65.73,65.77,65.73,65.75,17401.0,61.8105,61.8481,61.8105,61.8293,17401.0
2023-12-01 15:05:00,65.75,65.75,65.67,65.67,18690.0,61.8293,61.8293,61.7541,61.7541,18690.0
2023-12-01 15:10:00,65.67,65.67,65.64,65.65,41695.0,61.7541,61.7541,61.7259,61.7353,41695.0
2023-12-01 15:15:00,65.65,65.66,65.62,65.65,45127.0,61.7353,61.7447,61.707,61.7353,45127.0
2023-12-01 15:20:00,65.65,65.65,65.63,65.64,12050.0,61.7353,61.7353,61.7165,61.7259,12050.0
2023-12-01 15:25:00,65.63,65.67,65.62,65.66,38244.0,61.7165,61.7541,61.707,61.7447,38244.0
2023-12-01 15:30:00,65.66,65.67,65.64,65.66,25148.0,61.7447,61.7541,61.7259,61.7447,25148.0
2023-12-01 15:35:00,65.66,65.66,65.6,65.62,63459.0,61.7447,61.7447,61.6882,61.707,63459.0
2023-12-01 15:40:00,65.61,65.61,65.53,65.53,169338.0,61.6976,61.6976,61.6224,61.6224,169338.0
2023-12-01 15:45:00,65.53,65.54,65.47,65.48,84880.0,61.6224,61.6318,61.566,61.5754,84880.0
2023-12-01 15:50:00,65.48,65.5,65.39,65.4,125320.0,61.5754,61.5942,61.4908,61.5002,125320.0
2023-12-01 15:55:00,65.4,65.47,65.39,65.41,245123.0,61.5002,61.566,61.4908,61.5096,245123.0
2023-12-04 09:30:00,64.86,64.92,64.72,64.91,242929.0,60.9924,61.0488,60.8607,61.0394,242929.0
2023-12-04 09:35:00,64.92,65.12,64.89,65.09,182831.0,61.0488,61.2369,61.0206,61.2087,182831.0
2023-12-04 09:40:00,65.08,65.21,65.01,65.2,148916.0,61.1992,61.3215,61.1334,61.3121,148916.0
2023-12-04 09:45:00,65.2,65.22,65.06,65.09,154135.0,61.3121,61.3309,61.1804,61.2087,154135.0
2023-12-04 09:50:00,65.09,65.09,64.97,64.98,158325.0,61.2087,61.2087,61.0958,61.1052,158325.0
2023-12-04 09:55:00,64.98,64.98,64.85,64.85,65708.0,61.1052,61.1052,60.983,60.983,65708.0
2023-12-04 10:00:00,64.84,64.86,64.71,64.71,143542.0,60.9736,60.9924,60.8513,60.8513,143542.0
2023-12-04 10:05:00,64.7,64.75,64.67,64.73,74167.0,60.8419,60.8889,60.8137,60.8701,74167.0
2023-12-04 10:10:00,64.73,64.88,64.72,64.8,93145.0,60.8701,61.0112,60.8607,60.9359,93145.0
2023-12-04 10:15:00,64.8,64.86,64.73,64.78,107116.0,60.9359,60.9924,60.8701,60.9171,107116.0
2023-12-04 10:20:00,64.79,64.87,64.77,64.84,59323.0,60.9265,61.0018,60.9077,60.9736,59323.0
2023-12-04 10:25:00,64.83,64.94,64.79,64.91,141799.0,60.9642,61.0676,60.9265,61.0394,141799.0
2023-12-04 10:30:00,64.91,64.95,64.85,64.88,224419.0,61.0394,61.077,60.983,61.0112,224419.0
2023-12-04 10:35:00,64.87,64.99,64.86,64.97,118395.0,61.0018,61.1146,60.9924,61.0958,118395.0
2023-12-04 10:40:00,64.98,64.99,64.88,64.92,53805.0,61.1052,61.1146,61.0112,61.0488,53805.0
2023-12-04 10:45:00,64.92,64.96,64.9,64.92,66554.0,61.0488,61.0864,61.03,61.0488,66554.0
2023-12-04 10:50:00,64.92,65.0,64.9,65.0,57206.0,61.0488,61.124,61.03,61.124,57206.0
2023-12-04 10:55:00,64.99,65.0,64.89,64.97,152874.0,61.1146,61.124,61.0206,61.0958,152874.0
2023-12-04 11:00:00,64.97,65.08,64.96,65.0,135695.0,61.0958,61.1992,61.0864,61.124,135695.0
2023-12-04 11:05:00,65.0,65.02,64.93,65.01,150429.0,61.124,61.1428,61.0582,61.1334,150429.0
2023-12-04 11:10:00,65.0,65.01,64.9,64.95,154723.0,61.124,61.1334,61.03,61.077,154723.0
2023-12-04 11:15:00,64.95,64.96,64.84,64.86,129984.0,61.077,61.0864,60.9736,60.9924,129984.0
2023-12-04 11:20:00,64.86,64.87,64.8,64.81,105806.0,60.9924,61.0018,60.9359,60.9453,105806.0
2023-12-04 11:25:00,64.81,64.93,64.79,64.92,66441.0,60.9453,61.0582,60.9265,61.0488,66441.0
2023-12-04 11:30:00,64.93,65.01,64.91,65.01,129785.0,61.0582,61.1334,61.0394,61.1334,129785.0
2023-12-04 11:35:00,65.02,65.02,64.83,64.83,103966.0,61.1428,61.1428,60.9642,60.9642,103966.0
2023-12-04 11:40:00,64.83,64.86,64.8,64.83,28365.0,60.9642,60.9924,60.9359,60.9642,28365.0
2023-12-04 11:45:00,64.83,64.87,64.8,64.81,37365.0,60.9642,61.0018,60.9359,60.9453,37365.0
2023-12-04 11:50:00,64.8,64.81,64.74,64.78,40812.0,60.9359,60.9453,60.8795,60.9171,40812.0
2023-12-04 11:55:00,64.78,64.83,64.74,64.83,30524.0,60.9171,60.9642,60.8795,60.9642,30524.0
2023-12-04 12:00:00,64.83,64.89,64.82,64.88,23866.0,60.9642,61.0206,60.9548,61.0112,23866.0
2023-12-04 12:05:00,64.89,64.89,64.85,64.88,31026.0,61.0206,61.0206,60.983,61.0112,31026.0
2023-12-04 12:10:00,64.87,64.89,64.8,64.81,22214.0,61.0018,61.0206,60.9359,60.9453,22214.0
2023-12-04 12:15:00,64.81,64.82,64.77,64.79,27861.0,60.9453,60.9548,60.9077,60.9265,27861.0
2023-12-04 12:20:00,64.79,64.82,64.79,64.8,25765.0,60.9265,60.9548,60.9265,60.9359,25765.0
2023-12-04 12:25:00,64.8,64.86,64.8,64.83,13907.0,60.9359,60.9924,60.9359,60.9642,13907.0
2023-12-04 12:30:00,64.83,64.87,64.81,64.85,31733.0,60.9642,61.0018,60.9453,60.983,31733.0
2023-12-04 12:35:00,64.85,64.86,64.8,64.81,16972.0,60.983,60.9924,60.9359,60.9453,16972.0
2023-12-04 12:40:00,64.81,64.81,64.74,64.78,32646.0,60.9453,60.9453,60.8795,60.9171,32646.0
2023-12-04 12:45:00,64.78,64.81,64.78,64.8,30317.0,60.9171,60.9453,60.9171,60.9359,30317.0
2023-12-04 12:50:00,64.8,64.82,64.79,64.8,11916.0,60.9359,60.9548,60.9265,60.9359,11916.0
2023-12-04 12:55:00,64.8,64.82,64.78,64.82,47929.0,60.9359,60.9548,60.9171,60.9548,47929.0
2023-12-04 13:00:00,64.82,64.84,64.8,64.81,17339.0,60.9548,60.9736,60.9359,60.9453,17339.0
2023-12-04 13:05:00,64.81,64.82,64.79,64.81,43116.0,60.9453,60.9548,60.9265,60.9453,43116.0
2023-12-04 13:10:00,64.81,64.84,64.8,64.83,23086.0,60.9453,60.9736,60.9359,60.9642,23086.0
2023-12-04 13:15:00,64.83,64.89,64.83,64.88,22431.0,60.9642,61.0206,60.9642,61.0112,22431.0
2023-12-04 13:20:00,64.89,64.91,64.85,64.85,22940.0,61.0206,61.0394,60.983,60.983,22940.0
2023-12-04 13:25:00,64.86,64.88,64.8,64.82,51303.0,60.9924,61.0112,60.9359,60.9548,51303.0
2023-12-04 13:30:00,64.81,64.84,64.8,64.83,36066.0,60.9453,60.9736,60.9359,60.9642,36066.0
2023-12-04 13:35:00,64.83,64.88,64.82,64.83,18904.0,60.9642,61.0112,60.9548,60.9642,18904.0
2023-12-04 13:40:00,64.82,64.83,64.79,64.81,19773.0,60.9548,60.9642,60.9265,60.9453,19773.0
2023-12-04 13:45:00,64.81,64.81,64.76,64.77,21288.0,60.9453,60.9453,60.8983,60.9077,21288.0
2023-12-04 13:50:00,64.76,64.77,64.72,64.73,31254.0,60.8983,60.9077,60.8607,60.8701,31254.0
2023-12-04 13:55:00,64.72,64.73,64.69,64.7,19341.0,60.8607,60.8701,60.8325,60.8419,19341.0
2023-12-04 14:00:00,64.7,64.75,64.69,64.74,44124.0,60.8419,60.8889,60.8325,60.8795,44124.0
2023-12-04 14:05:00,64.75,64.76,64.69,64.7,38691.0,60.8889,60.8983,60.8325,60.8419,38691.0
2023-12-04 14:10:00,64.69,64.7,64.64,64.65,40718.0,60.8325,60.8419,60.7855,60.7949,40718.0
2023-12-04 14:15:00,64.66,64.71,64.65,64.7,36480.0,60.8043,60.8513,60.7949,60.8419,36480.0
2023-12-04 14:20:00,64.69,64.7,64.65,64.66,15456.0,60.8325,60.8419,60.7949,60.8043,15456.0
2023-12-04 14:25:00,64.66,64.69,64.65,64.65,14310.0,60.8043,60.8325,60.7949,60.7949,14310.0
2023-12-04 14:30:00,64.66,64.68,64.64,64.65,21001.0,60.8043,60.8231,60.7855,60.7949,21001.0
2023-12-04 14:35:00,64.65,64.66,64.61,64.63,38492.0,60.7949,60.8043,60.7573,60.7761,38492.0
2023-12-04 14:40:00,64.63,64.71,64.62,64.7,23224.0,60.7761,60.8513,60.7667,60.8419,23224.0
2023-12-04 14:45:00,64.7,64.71,64.68,64.71,21182.0,60.8419,60.8513,60.8231,60.8513,21182.0
2023-12-04 14:50:00,64.71,64.71,64.66,64.67,19357.0,60.8513,60.8513,60.8043,60.8137,19357.0
2023-12-04 14:55:00,64.67,64.73,64.67,64.72,48619.0,60.8137,60.8701,60.8137,60.8607,48619.0
2023-12-04 15:00:00,64.73,64.75,64.71,64.73,14473.0,60.8701,60.8889,60.8513,60.8701,14473.0
2023-12-04 15:05:00,64.73,64.74,64.71,64.73,21089.0,60.8701,60.8795,60.8513,60.8701,21089.0
2023-12-04 15:10:00,64.74,64.77,64.73,64.76,31949.0,60.8795,60.9077,60.8701,60.8983,31949.0
2023-12-04 15:15:00,64.77,64.78,64.74,64.77,24214.0,60.9077,60.9171,60.8795,60.9077,24214.0
2023-12-04 15:20:00,64.77,64.78,64.73,64.75,50257.0,60.9077,60.9171,60.8701,60.8889,50257.0
2023-12-04 15:25:00,64.75,64.75,64.73,64.74,37323.0,60.8889,60.8889,60.8701,60.8795,37323.0
2023-12-04 15:30:00,64.74,64.75,64.71,64.73,29112.0,60.8795,60.8889,60.8513,60.8701,29112.0
2023-12-04 15:35:00,64.72,64.73,64.7,64.72,26292.0,60.8607,60.8701,60.8419,60.8607,26292.0
2023-12-04 15:40:00,64.72,64.78,64.71,64.78,66133.0,60.8607,60.9171,60.8513,60.9171,66133.0
2023-12-04 15:45:00,64.78,64.83,64.76,64.82,98722.0,60.9171,60.9642,60.8983,60.9548,98722.0
2023-12-04 15:50:00,64.83,64.91,64.82,64.9,119231.0,60.9642,61.0394,60.9548,61.03,119231.0
2023-12-04 15:55:00,64.9,64.94,64.88,64.89,266823.0,61.03,61.0676,61.0112,61.0206,266823.0
2023-12-05 09:30:00,64.68,64.82,64.64,64.81,131510.0,60.8231,60.9548,60.7855,60.9453,131510.0
2023-12-05 09:35:00,64.82,64.91,64.69,64.78,56705.0,60.9548,61.0394,60.8325,60.9171,56705.0
2023-12-05 09:40:00,64.78,64.8,64.58,64.75,225569.0,60.9171,60.9359,60.7291,60.8889,225569.0
2023-12-05 09:45:00,64.74,64.77,64.67,64.69,132021.0,60.8795,60.9077,60.8137,60.8325,132021.0
2023-12-05 09:50:00,64.67,64.67,64.55,64.57,68479.0,60.8137,60.8137,60.7009,60.7197,68479.0
2023-12-05 09:55:00,64.56,64.59,64.49,64.52,62201.0,60.7103,60.7385,60.6444,60.6726,62201.0
2023-12-05 10:00:00,64.51,64.75,64.5,64.62,127360.0,60.6632,60.8889,60.6538,60.7667,127360.0
2023-12-05 10:05:00,64.62,64.66,64.54,64.54,89465.0,60.7667,60.8043,60.6914,60.6914,89465.0
2023-12-05 10:10:00,64.53,64.6,64.48,64.48,71308.0,60.682,60.7479,60.635,60.635,71308.0
2023-12-05 10:15:00,64.48,64.49,64.4,64.49,74150.0,60.635,60.6444,60.5598,60.6444,74150.0
2023-12-05 10:20:00,64.49,64.68,64.48,64.67,86097.0,60.6444,60.8231,60.635,60.8137,86097.0
2023-12-05 10:25:00,64.67,64.7,64.61,64.67,55864.0,60.8137,60.8419,60.7573,60.8137,55864.0
2023-12-05 10:30:00,64.68,64.72,64.58,64.58,48433.0,60.8231,60.8607,60.7291,60.7291,48433.0
2023-12-05 10:35:00,64.58,64.61,64.53,64.59,71780.0,60.7291,60.7573,60.682,60.7385,71780.0
2023-12-05 10:40:00,64.58,64.61,64.53,64.58,51602.0,60.7291,60.7573,60.682,60.7291,51602.0
2023-12-05 10:45:00,64.58,64.64,64.57,64.64,368079.0,60.7291,60.7855,60.7197,60.7855,368079.0
2023-12-05 10:50:00,64.63,64.63,64.56,64.6,47609.0,60.7761,60.7761,60.7103,60.7479,47609.0
2023-12-05 10:55:00,64.61,64.71,64.6,64.68,49110.0,60.7573,60.8513,60.7479,60.8231,49110.0
2023-12-05 11:00:00,64.67,64.73,64.63,64.73,94396.0,60.8137,60.8701,60.7761,60.8701,94396.0
2023-12-05 11:05:00,64.73,64.79,64.7,64.78,41028.0,60.8701,60.9265,60.8419,60.9171,41028.0
2023-12-05 11:10:00,64.77,64.79,64.72,64.73,31363.0,60.9077,60.9265,60.8607,60.8701,31363.0
2023-12-05 11:15:00,64.72,64.81,64.69,64.76,37812.0,60.8607,60.9453,60.8325,60.8983,37812.0
2023-12-05 11:20:00,64.76,64.78,64.7,64.73,52948.0,60.8983,60.9171,60.8419,60.8701,52948.0
2023-12-05 11:25:00,64.73,64.77,64.66,64.67,43268.0,60.8701,60.9077,60.8043,60.8137,43268.0
2023-12-05 11:30:00,64.67,64.67,64.55,64.59,44127.0,60.8137,60.8137,60.7009,60.7385,44127.0
2023-12-05 11:35:00,64.59,64.63,64.55,64.62,44492.0,60.7385,60.7761,60.7009,60.7667,44492.0
2023-12-05 11:40:00,64.62,64.62,64.49,64.52,30008.0,60.7667,60.7667,60.6444,60.6726,30008.0
2023-12-05 11:45:00,64.51,64.54,64.49,64.53,22742.0,60.6632,60.6914,60.6444,60.682,22742.0
2023-12-05 11:50:00,64.53,64.58,64.52,64.55,17503.0,60.682,60.7291,60.6726,60.7009,17503.0
2023-12-05 11:55:00,64.55,64.6,64.53,64.6,28769.0,60.7009,60.7479,60.682,60.7479,28769.0
2023-12-05 12:00:00,64.6,64.64,64.59,64.59,15404.0,60.7479,60.7855,60.7385,60.7385,15404.0
2023-12-05 12:05:00,64.59,64.6,64.55,64.56,12924.0,60.7385,60.7479,60.7009,60.7103,12924.0
2023-12-05 12:10:00,64.56,64.61,64.55,64.59,12419.0,60.7103,60.7573,60.7009,60.7385,12419.0
2023-12-05 12:15:00,64.58,64.59,64.5,64.53,16605.0,60.7291,60.7385,60.6538,60.682,16605.0
2023-12-05 12:20:00,64.53,64.53,64.5,64.51,16617.0,60.682,60.682,60.6538,60.6632,16617.0
2023-12-05 12:25:00,64.51,64.55,64.48,64.53,12607.0,60.6632,60.7009,60.635,60.682,12607.0
2023-12-05 12:30:00,64.53,64.54,64.47,64.53,25050.0,60.682,60.6914,60.6256,60.682,25050.0
2023-12-05 12:35:00,64.53,64.57,64.53,64.53,17294.0,60.682,60.7197,60.682,60.682,17294.0
2023-12-05 12:40:00,64.53,64.53,64.45,64.46,16155.0,60.682,60.682,60.6068,60.6162,16155.0
2023-12-05 12:45:00,64.45,64.5,64.45,64.48,24103.0,60.6068,60.6538,60.6068,60.635,24103.0
2023-12-05 12:50:00,64.47,64.5,64.45,64.5,16213.0,60.6256,60.6538,60.6068,60.6538,16213.0
2023-12-05 12:55:00,64.49,64.57,64.49,64.56,21023.0,60.6444,60.7197,60.6444,60.7103,21023.0
2023-12-05 13:00:00,64.55,64.59,64.54,64.58,15849.0,60.7009,60.7385,60.6914,60.7291,15849.0
2023-12-05 13:05:00,64.57,64.57,64.52,64.53,16070.0,60.7197,60.7197,60.6726,60.682,16070.0
2023-12-05 13:10:00,64.53,64.53,64.5,64.5,13136.0,60.682,60.682,60.6538,60.6538,13136.0
2023-12-05 13:15:00,64.5,64.52,64.47,64.51,16651.0,60.6538,60.6726,60.6256,60.6632,16651.0
2023-12-05 13:20:00,64.5,64.51,64.47,64.51,38344.0,60.6538,60.6632,60.6256,60.6632,38344.0
2023-12-05 13:25:00,64.51,64.51,64.47,64.48,27670.0,60.6632,60.6632,60.6256,60.635,27670.0
2023-12-05 13:30:00,64.48,64.5,64.45,64.5,21756.0,60.635,60.6538,60.6068,60.6538,21756.0
2023-12-05 13:35:00,64.5,64.52,64.47,64.48,17882.0,60.6538,60.6726,60.6256,60.635,17882.0
2023-12-05 13:40:00,64.48,64.5,64.45,64.48,25613.0,60.635,60.6538,60.6068,60.635,25613.0
2023-12-05 13:45:00,64.48,64.48,64.45,64.48,24861.0,60.635,60.635,60.6068,60.635,24861.0
2023-12-05 13:50:00,64.48,64.48,64.45,64.47,22215.0,60.635,60.635,60.6068,60.6256,22215.0
2023-12-05 13:55:00,64.47,64.48,64.38,64.38,120069.0,60.6256,60.635,60.541,60.541,120069.0
2023-12-05 14:00:00,64.39,64.46,64.38,64.44,84421.0,60.5504,60.6162,60.541,60.5974,84421.0
2023-12-05 14:05:00,64.43,64.44,64.38,64.42,25129.0,60.588,60.5974,60.541,60.5786,25129.0
2023-12-05 14:10:00,64.42,64.45,64.4,64.42,32672.0,60.5786,60.6068,60.5598,60.5786,32672.0
2023-12-05 14:15:00,64.42,64.43,64.39,64.4,19885.0,60.5786,60.588,60.5504,60.5598,19885.0
2023-12-05 14:20:00,64.4,64.42,64.38,64.41,25440.0,60.5598,60.5786,60.541,60.5692,25440.0
2023-12-05 14:25:00,64.41,64.42,64.39,64.39,22167.0,60.5692,60.5786,60.5504,60.5504,22167.0
2023-12-05 14:30:00,64.39,64.44,64.39,64.44,24074.0,60.5504,60.5974,60.5504,60.5974,24074.0
2023-12-05 14:35:00,64.43,64.44,64.39,64.39,12494.0,60.588,60.5974,60.5504,60.5504,12494.0
2023-12-05 14:40:00,64.39,64.42,64.38,64.41,12639.0,60.5504,60.5786,60.541,60.5692,12639.0
2023-12-05 14:45:00,64.41,64.45,64.39,64.45,19487.0,60.5692,60.6068,60.5504,60.6068,19487.0
2023-12-05 14:50:00,64.45,64.47,64.44,64.47,25656.0,60.6068,60.6256,60.5974,60.6256,25656.0
2023-12-05 14:55:00,64.46,64.46,64.42,64.43,30718.0,60.6162,60.6162,60.5786,60.588,30718.0
2023-12-05 15:00:00,64.42,64.46,64.42,64.45,16090.0,60.5786,60.6162,60.5786,60.6068,16090.0
2023-12-05 15:05:00,64.44,64.45,64.41,64.45,23983.0,60.5974,60.6068,60.5692,60.6068,23983.0
2023-12-05 15:10:00,64.45,64.45,64.4,64.42,26318.0,60.6068,60.6068,60.5598,60.5786,26318.0
2023-12-05 15:15:00,64.42,64.43,64.39,64.42,45445.0,60.5786,60.588,60.5504,60.5786,45445.0
2023-12-05 15:20:00,64.42,64.43,64.39,64.42,40953.0,60.5786,60.588,60.5504,60.5786,40953.0
2023-12-05 15:25:00,64.42,64.45,64.42,64.45,31280.0,60.5786,60.6068,60.5786,60.6068,31280.0
2023-12-05 15:30:00,64.44,64.44,64.4,64.44,41982.0,60.5974,60.5974,60.5598,60.5974,41982.0
2023-12-05 15:35:00,64.43,64.44,64.41,64.41,42028.0,60.588,60.5974,60.5692,60.5692,42028.0
2023-12-05 15:40:00,64.42,64.42,64.38,64.39,46881.0,60.5786,60.5786,60.541,60.5504,46881.0
2023-12-05 15:45:00,64.39,64.39,64.35,64.37,76368.0,60.5504,60.5504,60.5128,60.5316,76368.0
2023-12-05 15:50:00,64.37,64.38,64.25,64.26,137003.0,60.5316,60.541,60.4187,60.4281,137003.0
2023-12-05 15:55:00,64.26,64.27,64.14,64.16,407359.0,60.4281,60.4375,60.3153,60.3341,407359.0
2023-12-06 09:30:00,64.11,64.11,63.73,64.0,278318.0,60.2871,60.2871,59.9297,60.1836,278318.0
2023-12-06 09:35:00,64.0,64.01,63.66,63.86,138125.0,60.1836,60.1931,59.8639,60.052,138125.0
2023-12-06 09:40:00,63.86,63.92,63.75,63.9,77916.0,60.052,60.1084,59.9486,60.0896,77916.0
2023-12-06 09:45:00,63.9,63.98,63.84,63.96,52086.0,60.0896,60.1648,60.0332,60.146,52086.0
2023-12-06 09:50:00,63.96,63.97,63.79,63.82,43596.0,60.146,60.1554,59.9862,60.0144,43596.0
2023-12-06 09:55:00,63.83,63.93,63.8,63.82,62155.0,60.0238,60.1178,59.9956,60.0144,62155.0
2023-12-06 10:00:00,63.83,63.92,63.81,63.91,55062.0,60.0238,60.1084,60.005,60.099,55062.0
2023-12-06 10:05:00,63.92,63.98,63.85,63.85,61009.0,60.1084,60.1648,60.0426,60.0426,61009.0
2023-12-06 10:10:00,63.86,63.88,63.8,63.83,68102.0,60.052,60.0708,59.9956,60.0238,68102.0
2023-12-06 10:15:00,63.82,63.83,63.76,63.76,114988.0,60.0144,60.0238,59.958,59.958,114988.0
2023-12-06 10:20:00,63.75,63.84,63.74,63.81,92775.0,59.9486,60.0332,59.9392,60.005,92775.0
2023-12-06 10:25:00,63.82,63.96,63.79,63.96,83301.0,60.0144,60.146,59.9862,60.146,83301.0
2023-12-06 10:30:00,63.96,64.09,63.88,64.05,172691.0,60.146,60.2683,60.0708,60.2307,172691.0
2023-12-06 10:35:00,64.05,64.14,63.97,64.07,114561.0,60.2307,60.3153,60.1554,60.2495,114561.0
2023-12-06 10:40:00,64.07,64.07,63.98,64.01,131509.0,60.2495,60.2495,60.1648,60.1931,131509.0
2023-12-06 10:45:00,64.01,64.02,63.87,63.92,67961.0,60.1931,60.2025,60.0614,60.1084,67961.0
2023-12-06 10:50:00,63.93,63.93,63.84,63.91,72875.0,60.1178,60.1178,60.0332,60.099,72875.0
2023-12-06 10:55:00,63.9,63.94,63.84,63.93,78908.0,60.0896,60.1272,60.0332,60.1178,78908.0
2023-12-06 11:00:00,63.92,63.93,63.81,63.86,107198.0,60.1084,60.1178,60.005,60.052,107198.0
2023-12-06 11:05:00,63.86,63.87,63.73,63.74,65557.0,60.052,60.0614,59.9297,59.9392,65557.0
2023-12-06 11:10:00,63.74,63.84,63.74,63.84,128294.0,59.9392,60.0332,59.9392,60.0332,128294.0
2023-12-06 11:15:00,63.84,63.84,63.77,63.78,185496.0,60.0332,60.0332,59.9674,59.9768,185496.0
2023-12-06 11:20:00,63.78,63.83,63.76,63.83,101648.0,59.9768,60.0238,59.958,60.0238,101648.0
2023-12-06 11:25:00,63.84,63.84,63.76,63.79,159943.0,60.0332,60.0332,59.958,59.9862,159943.0
2023-12-06 11:30:00,63.78,63.78,63.55,63.55,93737.0,59.9768,59.9768,59.7605,59.7605,93737.0
2023-12-06 11:35:00,63.55,63.59,63.48,63.49,114007.0,59.7605,59.7981,59.6947,59.7041,114007.0
2023-12-06 11:40:00,63.49,63.51,63.37,63.37,40739.0,59.7041,59.7229,59.5912,59.5912,40739.0
2023-12-06 11:45:00,63.38,63.42,63.34,63.35,50064.0,59.6006,59.6382,59.563,59.5724,50064.0
2023-12-06 11:50:00,63.34,63.39,63.28,63.39,94343.0,59.563,59.61,59.5066,59.61,94343.0
2023-12-06 11:55:00,63.39,63.47,63.36,63.42,64765.0,59.61,59.6853,59.5818,59.6382,64765.0
2023-12-06 12:00:00,63.42,63.46,63.39,63.4,48981.0,59.6382,59.6758,59.61,59.6194,48981.0
2023-12-06 12:05:00,63.4,63.41,63.36,63.37,37139.0,59.6194,59.6288,59.5818,59.5912,37139.0
2023-12-06 12:10:00,63.36,63.37,63.28,63.29,23389.0,59.5818,59.5912,59.5066,59.516,23389.0
2023-12-06 12:15:00,63.29,63.29,63.23,63.24,13227.0,59.516,59.516,59.4596,59.469,13227.0
2023-12-06 12:20:00,63.24,63.25,63.17,63.19,38985.0,59.469,59.4784,59.4031,59.4219,38985.0
2023-12-06 12:25:00,63.19,63.24,63.17,63.18,22144.0,59.4219,59.469,59.4031,59.4125,22144.0
2023-12-06 12:30:00,63.18,63.25,63.16,63.25,43624.0,59.4125,59.4784,59.3937,59.4784,43624.0
2023-12-06 12:35:00,63.24,63.25,63.22,63.22,37437.0,59.469,59.4784,59.4502,59.4502,37437.0
2023-12-06 12:40:00,63.23,63.26,63.17,63.25,41142.0,59.4596,59.4878,59.4031,59.4784,41142.0
2023-12-06 12:45:00,63.25,63.26,63.19,63.24,39644.0,59.4784,59.4878,59.4219,59.469,39644.0
2023-12-06 12:50:00,63.25,63.35,63.24,63.35,46947.0,59.4784,59.5724,59.469,59.5724,46947.0
2023-12-06 12:55:00,63.35,63.38,63.33,63.36,86487.0,59.5724,59.6006,59.5536,59.5818,86487.0
2023-12-06 13:00:00,63.36,63.4,63.32,63.36,45885.0,59.5818,59.6194,59.5442,59.5818,45885.0
2023-12-06 13:05:00,63.36,63.39,63.35,63.37,31283.0,59.5818,59.61,59.5724,59.5912,31283.0
2023-12-06 13:10:00,63.36,63.37,63.28,63.31,25866.0,59.5818,59.5912,59.5066,59.5348,25866.0
2023-12-06 13:15:00,63.3,63.37,63.3,63.37,21980.0,59.5254,59.5912,59.5254,59.5912,21980.0
2023-12-06 13:20:00,63.37,63.38,63.32,63.37,32307.0,59.5912,59.6006,59.5442,59.5912,32307.0
2023-12-06 13:25:00,63.37,63.41,63.36,63.37,33194.0,59.5912,59.6288,59.5818,59.5912,33194.0
2023-12-06 13:30:00,63.36,63.42,63.35,63.42,32727.0,59.5818,59.6382,59.5724,59.6382,32727.0
2023-12-06 13:35:00,63.41,63.42,63.37,63.4,22089.0,59.6288,59.6382,59.5912,59.6194,22089.0
2023-12-06 13:40:00,63.39,63.44,63.39,63.43,21626.0,59.61,59.657,59.61,59.6476,21626.0
2023-12-06 13:45:00,63.43,63.45,63.36,63.36,38739.0,59.6476,59.6664,59.5818,59.5818,38739.0
2023-12-06 13:50:00,63.37,63.42,63.36,63.4,80376.0,59.5912,59.6382,59.5818,59.6194,80376.0
2023-12-06 13:55:00,63.4,63.47,63.4,63.41,43753.0,59.6194,59.6853,59.6194,59.6288,43753.0
2023-12-06 14:00:00,63.42,63.47,63.4,63.46,24025.0,59.6382,59.6853,59.6194,59.6758,24025.0
2023-12-06 14:05:00,63.46,63.47,63.43,63.46,17921.0,59.6758,59.6853,59.6476,59.6758,17921.0
2023-12-06 14:10:00,63.45,63.46,63.34,63.34,41844.0,59.6664,59.6758,59.563,59.563,41844.0
2023-12-06 14:15:00,63.34,63.34,63.23,63.24,31589.0,59.563,59.563,59.4596,59.469,31589.0
2023-12-06 14:20:00,63.24,63.29,63.23,63.24,77584.0,59.469,59.516,59.4596,59.469,77584.0
2023-12-06 14:25:00,63.25,63.27,63.24,63.24,44200.0,59.4784,59.4972,59.469,59.469,44200.0
2023-12-06 14:30:00,63.25,63.32,63.24,63.31,48379.0,59.4784,59.5442,59.469,59.5348,48379.0
2023-12-06 14:35:00,63.32,63.32,63.26,63.27,32697.0,59.5442,59.5442,59.4878,59.4972,32697.0
2023-12-06 14:40:00,63.28,63.3,63.25,63.3,54571.0,59.5066,59.5254,59.4784,59.5254,54571.0
2023-12-06 14:45:00,63.3,63.3,63.23,63.24,53822.0,59.5254,59.5254,59.4596,59.469,53822.0
2023-12-06 14:50:00,63.24,63.27,63.23,63.26,28748.0,59.469,59.4972,59.4596,59.4878,28748.0
2023-12-06 14:55:00,63.26,63.26,63.22,63.23,44826.0,59.4878,59.4878,59.4502,59.4596,44826.0
2023-12-06 15:00:00,63.22,63.24,63.16,63.17,44373.0,59.4502,59.469,59.3937,59.4031,44373.0
2023-12-06 15:05:00,63.17,63.2,63.15,63.18,53292.0,59.4031,59.4314,59.3843,59.4125,53292.0
2023-12-06 15:10:00,63.18,63.18,63.11,63.12,52717.0,59.4125,59.4125,59.3467,59.3561,52717.0
2023-12-06 15:15:00,63.11,63.14,63.09,63.14,44246.0,59.3467,59.3749,59.3279,59.3749,44246.0
2023-12-06 15:20:00,63.13,63.15,63.12,63.12,41085.0,59.3655,59.3843,59.3561,59.3561,41085.0
2023-12-06 15:25:00,63.13,63.15,63.12,63.13,39962.0,59.3655,59.3843,59.3561,59.3655,39962.0
2023-12-06 15:30:00,63.13,63.14,63.09,63.14,64716.0,59.3655,59.3749,59.3279,59.3749,64716.0
2023-12-06 15:35:00,63.14,63.14,63.09,63.11,50121.0,59.3749,59.3749,59.3279,59.3467,50121.0
2023-12-06 15:40:00,63.11,63.15,63.1,63.12,77766.0,59.3467,59.3843,59.3373,59.3561,77766.0
2023-12-06 15:45:00,63.12,63.12,63.08,63.1,108227.0,59.3561,59.3561,59.3185,59.3373,108227.0
2023-12-06 15:50:00,63.09,63.11,63.06,63.08,202471.0,59.3279,59.3467,59.2997,59.3185,202471.0
2023-12-06 15:55:00,63.08,63.1,63.03,63.05,293881.0,59.3185,59.3373,59.2715,59.2903,293881.0
2023-12-07 09:30:00,63.41,63.65,63.19,63.22,226977.0,59.6288,59.8545,59.4219,59.4502,226977.0
2023-12-07 09:35:00,63.22,63.39,63.16,63.33,118272.0,59.4502,59.61,59.3937,59.5536,118272.0
2023-12-07 09:40:00,63.33,63.39,63.26,63.3,107195.0,59.5536,59.61,59.4878,59.5254,107195.0
2023-12-07 09:45:00,63.3,63.34,63.19,63.28,93873.0,59.5254,59.563,59.4219,59.5066,93873.0
2023-12-07 09:50:00,63.28,63.46,63.28,63.38,78941.0,59.5066,59.6758,59.5066,59.6006,78941.0
2023-12-07 09:55:00,63.38,63.39,63.33,63.35,78538.0,59.6006,59.61,59.5536,59.5724,78538.0
2023-12-07 10:00:00,63.34,63.48,63.3,63.45,104712.0,59.563,59.6947,59.5254,59.6664,104712.0
2023-12-07 10:05:00,63.48,63.51,63.39,63.4,51774.0,59.6947,59.7229,59.61,59.6194,51774.0
2023-12-07 10:10:00,63.39,63.45,63.36,63.42,205757.0,59.61,59.6664,59.5818,59.6382,205757.0
2023-12-07 10:15:00,63.42,63.52,63.4,63.52,121458.0,59.6382,59.7323,59.6194,59.7323,121458.0
2023-12-07 10:20:00,63.52,63.55,63.46,63.46,68636.0,59.7323,59.7605,59.6758,59.6758,68636.0
2023-12-07 10:25:00,63.46,63.49,63.44,63.49,98918.0,59.6758,59.7041,59.657,59.7041,98918.0
2023-12-07 10:30:00,63.49,63.53,63.45,63.49,87498.0,59.7041,59.7417,59.6664,59.7041,87498.0
2023-12-07 10:35:00,63.48,63.49,63.44,63.46,62950.0,59.6947,59.7041,59.657,59.6758,62950.0
2023-12-07 10:40:00,63.46,63.46,63.38,63.39,201223.0,59.6758,59.6758,59.6006,59.61,201223.0
2023-12-07 10:45:00,63.38,63.39,63.32,63.36,34329.0,59.6006,59.61,59.5442,59.5818,34329.0
2023-12-07 10:50:00,63.35,63.38,63.32,63.35,69180.0,59.5724,59.6006,59.5442,59.5724,69180.0
2023-12-07 10:55:00,63.35,63.42,63.32,63.36,51490.0,59.5724,59.6382,59.5442,59.5818,51490.0
2023-12-07 11:00:00,63.37,63.51,63.33,63.5,62313.0,59.5912,59.7229,59.5536,59.7135,62313.0
2023-12-07 11:05:00,63.5,63.52,63.46,63.52,36821.0,59.7135,59.7323,59.6758,59.7323,36821.0
2023-12-07 11:10:00,63.52,63.52,63.43,63.45,67382.0,59.7323,59.7323,59.6476,59.6664,67382.0
2023-12-07 11:15:00,63.45,63.49,63.39,63.41,84178.0,59.6664,59.7041,59.61,59.6288,84178.0
2023-12-07 11:20:00,63.41,63.49,63.39,63.4,71017.0,59.6288,59.7041,59.61,59.6194,71017.0
2023-12-07 11:25:00,63.4,63.43,63.37,63.41,77649.0,59.6194,59.6476,59.5912,59.6288,77649.0
2023-12-07 11:30:00,63.41,63.41,63.32,63.33,91925.0,59.6288,59.6288,59.5442,59.5536,91925.0
2023-12-07 11:35:00,63.33,63.35,63.29,63.32,68520.0,59.5536,59.5724,59.516,59.5442,68520.0
2023-12-07 11:40:00,63.33,63.36,63.3,63.31,35830.0,59.5536,59.5818,59.5254,59.5348,35830.0
2023-12-07 11:45:00,63.3,63.31,63.25,63.25,16827.0,59.5254,59.5348,59.4784,59.4784,16827.0
2023-12-07 11:50:00,63.26,63.34,63.26,63.34,22900.0,59.4878,59.563,59.4878,59.563,22900.0
2023-12-07 11:55:00,63.34,63.37,63.32,63.34,37484.0,59.563,59.5912,59.5442,59.563,37484.0
2023-12-07 12:00:00,63.34,63.35,63.28,63.28,55003.0,59.563,59.5724,59.5066,59.5066,55003.0
2023-12-07 12:05:00,63.29,63.3,63.15,63.16,62063.0,59.516,59.5254,59.3843,59.3937,62063.0
2023-12-07 12:10:00,63.16,63.2,63.11,63.11,17818.0,59.3937,59.4314,59.3467,59.3467,17818.0
2023-12-07 12:15:00,63.11,63.18,63.11,63.13,28655.0,59.3467,59.4125,59.3467,59.3655,28655.0
2023-12-07 12:20:00,63.14,63.14,63.07,63.07,21515.0,59.3749,59.3749,59.3091,59.3091,21515.0
2023-12-07 12:25:00,63.06,63.11,63.05,63.11,22134.0,59.2997,59.3467,59.2903,59.3467,22134.0
2023-12-07 12:30:00,63.12,63.16,63.11,63.15,14680.0,59.3561,59.3937,59.3467,59.3843,14680.0
2023-12-07 12:35:00,63.14,63.15,63.1,63.12,16280.0,59.3749,59.3843,59.3373,59.3561,16280.0
2023-12-07 12:40:00,63.11,63.14,63.09,63.14,20102.0,59.3467,59.3749,59.3279,59.3749,20102.0
2023-12-07 12:45:00,63.13,63.23,63.12,63.22,23018.0,59.3655,59.4596,59.3561,59.4502,23018.0
2023-12-07 12:50:00,63.23,63.24,63.19,63.21,15393.0,59.4596,59.469,59.4219,59.4408,15393.0
2023-12-07 12:55:00,63.21,63.22,63.19,63.21,18511.0,59.4408,59.4502,59.4219,59.4408,18511.0
2023-12-07 13:00:00,63.21,63.25,63.17,63.18,21612.0,59.4408,59.4784,59.4031,59.4125,21612.0
2023-12-07 13:05:00,63.18,63.21,63.18,63.21,16839.0,59.4125,59.4408,59.4125,59.4408,16839.0
2023-12-07 13:10:00,63.2,63.23,63.2,63.22,8859.0,59.4314,59.4596,59.4314,59.4502,8859.0
2023-12-07 13:15:00,63.22,63.22,63.19,63.21,10366.0,59.4502,59.4502,59.4219,59.4408,10366.0
2023-12-07 13:20:00,63.21,63.25,63.19,63.23,90464.0,59.4408,59.4784,59.4219,59.4596,90464.0
2023-12-07 13:25:00,63.23,63.27,63.22,63.26,14107.0,59.4596,59.4972,59.4502,59.4878,14107.0
2023-12-07 13:30:00,63.26,63.27,63.24,63.25,8548.0,59.4878,59.4972,59.469,59.4784,8548.0
2023-12-07 13:35:00,63.24,63.25,63.21,63.24,26795.0,59.469,59.4784,59.4408,59.469,26795.0
2023-12-07 13:40:00,63.24,63.32,63.24,63.3,9222.0,59.469,59.5442,59.469,59.5254,9222.0
2023-12-07 13:45:00,63.3,63.3,63.25,63.27,20215.0,59.5254,59.5254,59.4784,59.4972,20215.0
2023-12-07 13:50:00,63.27,63.29,63.26,63.29,9521.0,59.4972,59.516,59.4878,59.516,9521.0
2023-12-07 13:55:00,63.29,63.29,63.21,63.21,12034.0,59.516,59.516,59.4408,59.4408,12034.0
2023-12-07 14:00:00,63.21,63.25,63.2,63.23,52738.0,59.4408,59.4784,59.4314,59.4596,52738.0
2023-12-07 14:05:00,63.23,63.29,63.22,63.28,26558.0,59.4596,59.516,59.4502,59.5066,26558.0
2023-12-07 14:10:00,63.28,63.28,63.2,63.2,14020.0,59.5066,59.5066,59.4314,59.4314,14020.0
2023-12-07 14:15:00,63.2,63.27,63.2,63.27,29801.0,59.4314,59.4972,59.4314,59.4972,29801.0
2023-12-07 14:20:00,63.26,63.28,63.19,63.2,33174.0,59.4878,59.5066,59.4219,59.4314,33174.0
2023-12-07 14:25:00,63.2,63.22,63.15,63.21,14684.0,59.4314,59.4502,59.3843,59.4408,14684.0
2023-12-07 14:30:00,63.21,63.22,63.15,63.16,25062.0,59.4408,59.4502,59.3843,59.3937,25062.0
2023-12-07 14:35:00,63.16,63.19,63.15,63.19,16388.0,59.3937,59.4219,59.3843,59.4219,16388.0
2023-12-07 14:40:00,63.18,63.2,63.18,63.19,38813.0,59.4125,59.4314,59.4125,59.4219,38813.0
2023-12-07 14:45:00,63.18,63.2,63.17,63.17,29415.0,59.4125,59.4314,59.4031,59.4031,29415.0
2023-12-07 14:50:00,63.18,63.19,63.14,63.17,35225.0,59.4125,59.4219,59.3749,59.4031,35225.0
2023-12-07 14:55:00,63.18,63.21,63.17,63.18,41689.0,59.4125,59.4408,59.4031,59.4125,41689.0
2023-12-07 15:00:00,63.19,63.2,63.16,63.2,27724.0,59.4219,59.4314,59.3937,59.4314,27724.0
2023-12-07 15:05:00,63.2,63.2,63.14,63.16,31668.0,59.4314,59.4314,59.3749,59.3937,31668.0
2023-12-07 15:10:00,63.16,63.17,63.11,63.13,30869.0,59.3937,59.4031,59.3467,59.3655,30869.0
2023-12-07 15:15:00,63.13,63.19,63.11,63.17,66341.0,59.3655,59.4219,59.3467,59.4031,66341.0
2023-12-07 15:20:00,63.17,63.2,63.17,63.19,52012.0,59.4031,59.4314,59.4031,59.4219,52012.0
2023-12-07 15:25:00,63.19,63.23,63.19,63.21,58249.0,59.4219,59.4596,59.4219,59.4408,58249.0
2023-12-07 15:30:00,63.21,63.23,63.17,63.19,71333.0,59.4408,59.4596,59.4031,59.4219,71333.0
2023-12-07 15:35:00,63.19,63.21,63.17,63.2,55262.0,59.4219,59.4408,59.4031,59.4314,55262.0
2023-12-07 15:40:00,63.2,63.22,63.16,63.17,78761.0,59.4314,59.4502,59.3937,59.4031,78761.0
2023-12-07 15:45:00,63.17,63.17,63.13,63.15,116567.0,59.4031,59.4031,59.3655,59.3843,116567.0
2023-12-07 15:50:00,63.15,63.25,63.14,63.25,111305.0,59.3843,59.4784,59.3749,59.4784,111305.0
2023-12-07 15:55:00,63.25,63.29,63.23,63.28,266141.0,59.4784,59.516,59.4596,59.5066,266141.0
2023-12-08 09:30:00,63.58,63.81,63.53,63.81,161642.0,59.7887,60.005,59.7417,60.005,161642.0
2023-12-08 09:35:00,63.79,63.87,63.78,63.82,140777.0,59.9862,60.0614,59.9768,60.0144,140777.0
2023-12-08 09:40:00,63.83,64.0,63.82,63.97,182611.0,60.0238,60.1836,60.0144,60.1554,182611.0
2023-12-08 09:45:00,63.96,64.02,63.94,63.99,69199.0,60.146,60.2025,60.1272,60.1742,69199.0
2023-12-08 09:50:00,63.99,64.0,63.92,63.94,76338.0,60.1742,60.1836,60.1084,60.1272,76338.0
2023-12-08 09:55:00,63.94,63.97,63.86,63.88,122060.0,60.1272,60.1554,60.052,60.0708,122060.0
2023-12-08 10:00:00,63.9,64.09,63.88,63.96,111240.0,60.0896,60.2683,60.0708,60.146,111240.0
2023-12-08 10:05:00,63.96,64.01,63.9,64.01,105644.0,60.146,60.1931,60.0896,60.1931,105644.0
2023-12-08 10:10:00,64.01,64.04,63.95,64.02,82990.0,60.1931,60.2213,60.1366,60.2025,82990.0
2023-12-08 10:15:00,64.03,64.1,64.0,64.05,111256.0,60.2119,60.2777,60.1836,60.2307,111256.0
2023-12-08 10:20:00,64.05,64.11,63.98,64.1,171450.0,60.2307,60.2871,60.1648,60.2777,171450.0
2023-12-08 10:25:00,64.1,64.24,64.1,64.17,274638.0,60.2777,60.4093,60.2777,60.3435,274638.0
2023-12-08 10:30:00,64.16,64.26,64.12,64.26,83512.0,60.3341,60.4281,60.2965,60.4281,83512.0
2023-12-08 10:35:00,64.27,64.28,64.11,64.19,63361.0,60.4375,60.447,60.2871,60.3623,63361.0
2023-12-08 10:40:00,64.19,64.2,64.09,64.09,99916.0,60.3623,60.3717,60.2683,60.2683,99916.0
2023-12-08 10:45:00,64.09,64.14,64.03,64.12,52231.0,60.2683,60.3153,60.2119,60.2965,52231.0
2023-12-08 10:50:00,64.12,64.26,64.11,64.25,47634.0,60.2965,60.4281,60.2871,60.4187,47634.0
2023-12-08 10:55:00,64.25,64.27,64.18,64.19,105773.0,60.4187,60.4375,60.3529,60.3623,105773.0
2023-12-08 11:00:00,64.2,64.2,64.11,64.14,57363.0,60.3717,60.3717,60.2871,60.3153,57363.0
2023-12-08 11:05:00,64.14,64.15,64.08,64.14,66530.0,60.3153,60.3247,60.2589,60.3153,66530.0
2023-12-08 11:10:00,64.14,64.15,64.1,64.13,74476.0,60.3153,60.3247,60.2777,60.3059,74476.0
2023-12-08 11:15:00,64.12,64.13,64.04,64.08,74142.0,60.2965,60.3059,60.2213,60.2589,74142.0
2023-12-08 11:20:00,64.08,64.13,64.05,64.07,43899.0,60.2589,60.3059,60.2307,60.2495,43899.0
2023-12-08 11:25:00,64.06,64.1,64.04,64.08,36512.0,60.2401,60.2777,60.2213,60.2589,36512.0
2023-12-08 11:30:00,64.07,64.13,64.02,64.03,64540.0,60.2495,60.3059,60.2025,60.2119,64540.0
2023-12-08 11:35:00,64.03,64.06,63.98,64.0,51359.0,60.2119,60.2401,60.1648,60.1836,51359.0
2023-12-08 11:40:00,63.99,63.99,63.9,63.91,16819.0,60.1742,60.1742,60.0896,60.099,16819.0
2023-12-08 11:45:00,63.91,63.95,63.9,63.95,18909.0,60.099,60.1366,60.0896,60.1366,18909.0
2023-12-08 11:50:00,63.96,63.96,63.91,63.94,22450.0,60.146,60.146,60.099,60.1272,22450.0
2023-12-08 11:55:00,63.93,63.96,63.92,63.92,7191.0,60.1178,60.146,60.1084,60.1084,7191.0
2023-12-08 12:00:00,63.92,63.94,63.91,63.93,14739.0,60.1084,60.1272,60.099,60.1178,14739.0
2023-12-08 12:05:00,63.93,63.93,63.86,63.86,5615.0,60.1178,60.1178,60.052,60.052,5615.0
2023-12-08 12:10:00,63.87,63.89,63.83,63.84,15422.0,60.0614,60.0802,60.0238,60.0332,15422.0
2023-12-08 12:15:00,63.84,63.88,63.81,63.88,93999.0,60.0332,60.0708,60.005,60.0708,93999.0
2023-12-08 12:20:00,63.88,63.88,63.84,63.86,23291.0,60.0708,60.0708,60.0332,60.052,23291.0
2023-12-08 12:25:00,63.87,63.9,63.86,63.89,12290.0,60.0614,60.0896,60.052,60.0802,12290.0
2023-12-08 12:30:00,63.89,63.9,63.84,63.88,19690.0,60.0802,60.0896,60.0332,60.0708,19690.0
2023-12-08 12:35:00,63.89,63.93,63.88,63.88,21298.0,60.0802,60.1178,60.0708,60.0708,21298.0
2023-12-08 12:40:00,63.88,63.9,63.86,63.88,10771.0,60.0708,60.0896,60.052,60.0708,10771.0
2023-12-08 12:45:00,63.88,63.95,63.88,63.93,16779.0,60.0708,60.1366,60.0708,60.1178,16779.0
2023-12-08 12:50:00,63.93,63.97,63.93,63.97,11562.0,60.1178,60.1554,60.1178,60.1554,11562.0
2023-12-08 12:55:00,63.95,63.97,63.93,63.93,12120.0,60.1366,60.1554,60.1178,60.1178,12120.0
2023-12-08 13:00:00,63.94,64.0,63.92,63.99,29192.0,60.1272,60.1836,60.1084,60.1742,29192.0
2023-12-08 13:05:00,63.99,64.0,63.96,63.99,14934.0,60.1742,60.1836,60.146,60.1742,14934.0
2023-12-08 13:10:00,63.99,64.06,63.99,64.06,15571.0,60.1742,60.2401,60.1742,60.2401,15571.0
2023-12-08 13:15:00,64.06,64.09,64.03,64.05,21310.0,60.2401,60.2683,60.2119,60.2307,21310.0
2023-12-08 13:20:00,64.06,64.08,64.04,64.06,19093.0,60.2401,60.2589,60.2213,60.2401,19093.0
2023-12-08 13:25:00,64.05,64.08,64.05,64.05,10291.0,60.2307,60.2589,60.2307,60.2307,10291.0
2023-12-08 13:30:00,64.06,64.12,64.06,64.11,17926.0,60.2401,60.2965,60.2401,60.2871,17926.0
2023-12-08 13:35:00,64.1,64.11,64.07,64.08,22748.0,60.2777,60.2871,60.2495,60.2589,22748.0
2023-12-08 13:40:00,64.08,64.08,64.03,64.06,31356.0,60.2589,60.2589,60.2119,60.2401,31356.0
2023-12-08 13:45:00,64.06,64.12,64.06,64.11,19673.0,60.2401,60.2965,60.2401,60.2871,19673.0
2023-12-08 13:50:00,64.12,64.14,64.11,64.11,10352.0,60.2965,60.3153,60.2871,60.2871,10352.0
2023-12-08 13:55:00,64.11,64.12,64.04,64.05,22801.0,60.2871,60.2965,60.2213,60.2307,22801.0
2023-12-08 14:00:00,64.04,64.04,63.98,64.01,40777.0,60.2213,60.2213,60.1648,60.1931,40777.0
2023-12-08 14:05:00,64.0,64.03,63.99,63.99,26385.0,60.1836,60.2119,60.1742,60.1742,26385.0
2023-12-08 14:10:00,63.99,64.03,63.99,64.0,36603.0,60.1742,60.2119,60.1742,60.1836,36603.0
2023-12-08 14:15:00,64.0,64.01,63.99,64.0,15268.0,60.1836,60.1931,60.1742,60.1836,15268.0
2023-12-08 14:20:00,63.99,64.01,63.97,63.98,21502.0,60.1742,60.1931,60.1554,60.1648,21502.0
2023-12-08 14:25:00,63.98,64.01,63.97,63.99,33003.0,60.1648,60.1931,60.1554,60.1742,33003.0
2023-12-08 14:30:00,63.99,64.0,63.98,63.99,14253.0,60.1742,60.1836,60.1648,60.1742,14253.0
2023-12-08 14:35:00,63.98,63.98,63.93,63.95,20483.0,60.1648,60.1648,60.1178,60.1366,20483.0
2023-12-08 14:40:00,63.95,63.97,63.91,63.92,33466.0,60.1366,60.1554,60.099,60.1084,33466.0
2023-12-08 14:45:00,63.91,63.96,63.91,63.96,24388.0,60.099,60.146,60.099,60.146,24388.0
2023-12-08 14:50:00,63.97,64.02,63.96,64.01,17813.0,60.1554,60.2025,60.146,60.1931,17813.0
2023-12-08 14:55:00,64.01,64.01,64.0,64.0,15980.0,60.1931,60.1931,60.1836,60.1836,15980.0
2023-12-08 15:00:00,64.0,64.01,63.97,63.98,19669.0,60.1836,60.1931,60.1554,60.1648,19669.0
2023-12-08 15:05:00,63.98,64.0,63.97,64.0,37943.0,60.1648,60.1836,60.1554,60.1836,37943.0
2023-12-08 15:10:00,63.99,64.0,63.94,63.95,21554.0,60.1742,60.1836,60.1272,60.1366,21554.0
2023-12-08 15:15:00,63.95,63.99,63.92,63.93,20721.0,60.1366,60.1742,60.1084,60.1178,20721.0
2023-12-08 15:20:00,63.93,63.98,63.92,63.94,89370.0,60.1178,60.1648,60.1084,60.1272,89370.0
2023-12-08 15:25:00,63.94,63.99,63.93,63.97,22622.0,60.1272,60.1742,60.1178,60.1554,22622.0
2023-12-08 15:30:00,63.97,63.99,63.94,63.99,26490.0,60.1554,60.1742,60.1272,60.1742,26490.0
2023-12-08 15:35:00,63.99,64.05,63.98,64.05,40105.0,60.1742,60.2307,60.1648,60.2307,40105.0
2023-12-08 15:40:00,64.05,64.07,64.03,64.06,37945.0,60.2307,60.2495,60.2119,60.2401,37945.0
2023-12-08 15:45:00,64.06,64.12,64.04,64.08,64291.0,60.2401,60.2965,60.2213,60.2589,64291.0
2023-12-08 15:50:00,64.07,64.12,64.04,64.12,133615.0,60.2495,60.2965,60.2213,60.2965,133615.0
2023-12-08 15:55:00,64.11,64.15,64.09,64.13,249690.0,60.2871,60.3247,60.2683,60.3059,249690.0
2023-12-11 09:30:00,64.13,64.23,64.07,64.16,191747.0,60.3059,60.3999,60.2495,60.3341,191747.0
2023-12-11 09:35:00,64.15,64.36,64.14,64.2,76946.0,60.3247,60.5222,60.3153,60.3717,76946.0
2023-12-11 09:40:00,64.19,64.29,64.19,64.28,64550.0,60.3623,60.4564,60.3623,60.447,64550.0
2023-12-11 09:45:00,64.28,64.37,64.28,64.34,101128.0,60.447,60.5316,60.447,60.5034,101128.0
2023-12-11 09:50:00,64.33,64.33,64.21,64.3,61448.0,60.494,60.494,60.3811,60.4658,61448.0
2023-12-11 09:55:00,64.29,64.4,64.26,64.39,79306.0,60.4564,60.5598,60.4281,60.5504,79306.0
2023-12-11 10:00:00,64.38,64.38,64.25,64.3,48800.0,60.541,60.541,60.4187,60.4658,48800.0
2023-12-11 10:05:00,64.3,64.49,64.3,64.45,40670.0,60.4658,60.6444,60.4658,60.6068,40670.0
2023-12-11 10:10:00,64.45,64.47,64.39,64.42,110816.0,60.6068,60.6256,60.5504,60.5786,110816.0
2023-12-11 10:15:00,64.42,64.43,64.29,64.31,89591.0,60.5786,60.588,60.4564,60.4752,89591.0
2023-12-11 10:20:00,64.3,64.34,64.27,64.28,72371.0,60.4658,60.5034,60.4375,60.447,72371.0
2023-12-11 10:25:00,64.29,64.29,64.22,64.28,58401.0,60.4564,60.4564,60.3905,60.447,58401.0
2023-12-11 10:30:00,64.29,64.37,64.29,64.36,58720.0,60.4564,60.5316,60.4564,60.5222,58720.0
2023-12-11 10:35:00,64.36,64.36,64.26,64.28,97067.0,60.5222,60.5222,60.4281,60.447,97067.0
2023-12-11 10:40:00,64.28,64.35,64.27,64.32,75955.0,60.447,60.5128,60.4375,60.4846,75955.0
2023-12-11 10:45:00,64.32,64.33,64.28,64.3,70614.0,60.4846,60.494,60.447,60.4658,70614.0
2023-12-11 10:50:00,64.3,64.33,64.23,64.3,60949.0,60.4658,60.494,60.3999,60.4658,60949.0
2023-12-11 10:55:00,64.3,64.31,64.23,64.26,91599.0,60.4658,60.4752,60.3999,60.4281,91599.0
2023-12-11 11:00:00,64.26,64.3,64.22,64.29,46312.0,60.4281,60.4658,60.3905,60.4564,46312.0
2023-12-11 11:05:00,64.29,64.31,64.18,64.19,121891.0,60.4564,60.4752,60.3529,60.3623,121891.0
2023-12-11 11:10:00,64.19,64.23,64.16,64.17,84528.0,60.3623,60.3999,60.3341,60.3435,84528.0
2023-12-11 11:15:00,64.17,64.18,64.04,64.08,50300.0,60.3435,60.3529,60.2213,60.2589,50300.0
2023-12-11 11:20:00,64.07,64.09,64.01,64.02,30436.0,60.2495,60.2683,60.1931,60.2025,30436.0
2023-12-11 11:25:00,64.02,64.06,64.0,64.05,24179.0,60.2025,60.2401,60.1836,60.2307,24179.0
2023-12-11 11:30:00,64.05,64.05,63.95,63.99,62081.0,60.2307,60.2307,60.1366,60.1742,62081.0
2023-12-11 11:35:00,63.99,64.02,63.96,64.01,65769.0,60.1742,60.2025,60.146,60.1931,65769.0
2023-12-11 11:40:00,64.01,64.01,63.95,63.96,25256.0,60.1931,60.1931,60.1366,60.146,25256.0
2023-12-11 11:45:00,63.95,64.0,63.95,63.98,19233.0,60.1366,60.1836,60.1366,60.1648,19233.0
2023-12-11 11:50:00,63.98,64.03,63.95,63.96,42550.0,60.1648,60.2119,60.1366,60.146,42550.0
2023-12-11 11:55:00,63.96,63.97,63.93,63.94,31135.0,60.146,60.1554,60.1178,60.1272,31135.0
2023-12-11 12:00:00,63.94,63.94,63.9,63.92,25637.0,60.1272,60.1272,60.0896,60.1084,25637.0
2023-12-11 12:05:00,63.92,63.92,63.86,63.87,21757.0,60.1084,60.1084,60.052,60.0614,21757.0
2023-12-11 12:10:00,63.86,63.89,63.86,63.87,16193.0,60.052,60.0802,60.052,60.0614,16193.0
2023-12-11 12:15:00,63.87,63.87,63.8,63.8,16131.0,60.0614,60.0614,59.9956,59.9956,16131.0
2023-12-11 12:20:00,63.8,63.87,63.79,63.85,25173.0,59.9956,60.0614,59.9862,60.0426,25173.0
2023-12-11 12:25:00,63.85,63.89,63.83,63.89,16791.0,60.0426,60.0802,60.0238,60.0802,16791.0
2023-12-11 12:30:00,63.88,63.92,63.86,63.9,21266.0,60.0708,60.1084,60.052,60.0896,21266.0
2023-12-11 12:35:00,63.9,63.9,63.87,63.89,18061.0,60.0896,60.0896,60.0614,60.0802,18061.0
2023-12-11 12:40:00,63.89,63.9,63.88,63.9,19865.0,60.0802,60.0896,60.0708,60.0896,19865.0
2023-12-11 12:45:00,63.9,63.9,63.86,63.87,13499.0,60.0896,60.0896,60.052,60.0614,13499.0
2023-12-11 12:50:00,63.87,63.89,63.85,63.86,19171.0,60.0614,60.0802,60.0426,60.052,19171.0
2023-12-11 12:55:00,63.86,63.88,63.85,63.87,24594.0,60.052,60.0708,60.0426,60.0614,24594.0
2023-12-11 13:00:00,63.87,63.9,63.85,63.9,26455.0,60.0614,60.0896,60.0426,60.0896,26455.0
2023-12-11 13:05:00,63.9,63.95,63.89,63.95,21175.0,60.0896,60.1366,60.0802,60.1366,21175.0
2023-12-11 13:10:00,63.95,63.95,63.9,63.93,18378.0,60.1366,60.1366,60.0896,60.1178,18378.0
2023-12-11 13:15:00,63.94,63.99,63.93,63.99,19976.0,60.1272,60.1742,60.1178,60.1742,19976.0
2023-12-11 13:20:00,63.99,64.01,63.97,63.98,16159.0,60.1742,60.1931,60.1554,60.1648,16159.0
2023-12-11 13:25:00,63.98,63.98,63.93,63.94,28474.0,60.1648,60.1648,60.1178,60.1272,28474.0
2023-12-11 13:30:00,63.94,63.94,63.91,63.92,19100.0,60.1272,60.1272,60.099,60.1084,19100.0
2023-12-11 13:35:00,63.92,63.95,63.91,63.94,17428.0,60.1084,60.1366,60.099,60.1272,17428.0
2023-12-11 13:40:00,63.94,63.99,63.93,63.99,19462.0,60.1272,60.1742,60.1178,60.1742,19462.0
2023-12-11 13:45:00,63.98,64.0,63.97,63.99,15042.0,60.1648,60.1836,60.1554,60.1742,15042.0
2023-12-11 13:50:00,63.99,64.0,63.98,63.99,17814.0,60.1742,60.1836,60.1648,60.1742,17814.0
2023-12-11 13:55:00,63.99,64.01,63.98,63.99,29697.0,60.1742,60.1931,60.1648,60.1742,29697.0
2023-12-11 14:00:00,63.99,64.03,63.96,63.96,34795.0,60.1742,60.2119,60.146,60.146,34795.0
2023-12-11 14:05:00,63.95,63.95,63.92,63.93,23586.0,60.1366,60.1366,60.1084,60.1178,23586.0
2023-12-11 14:10:00,63.93,63.97,63.92,63.96,27120.0,60.1178,60.1554,60.1084,60.146,27120.0
2023-12-11 14:15:00,63.96,63.96,63.93,63.94,17671.0,60.146,60.146,60.1178,60.1272,17671.0
2023-12-11 14:20:00,63.94,63.96,63.93,63.95,25118.0,60.1272,60.146,60.1178,60.1366,25118.0
2023-12-11 14:25:00,63.95,63.96,63.93,63.95,16083.0,60.1366,60.146,60.1178,60.1366,16083.0
2023-12-11 14:30:00,63.96,63.99,63.95,63.99,35173.0,60.146,60.1742,60.1366,60.1742,35173.0
2023-12-11 14:35:00,63.99,63.99,63.95,63.96,32312.0,60.1742,60.1742,60.1366,60.146,32312.0
2023-12-11 14:40:00,63.96,63.98,63.95,63.96,30385.0,60.146,60.1648,60.1366,60.146,30385.0
2023-12-11 14:45:00,63.96,63.98,63.95,63.98,31664.0,60.146,60.1648,60.1366,60.1648,31664.0
2023-12-11 14:50:00,63.98,63.99,63.96,63.97,21901.0,60.1648,60.1742,60.146,60.1554,21901.0
2023-12-11 14:55:00,63.96,63.98,63.91,63.92,24126.0,60.146,60.1648,60.099,60.1084,24126.0
2023-12-11 15:00:00,63.92,63.94,63.9,63.9,23916.0,60.1084,60.1272,60.0896,60.0896,23916.0
2023-12-11 15:05:00,63.91,63.93,63.89,63.92,31135.0,60.099,60.1178,60.0802,60.1084,31135.0
2023-12-11 15:10:00,63.92,63.92,63.89,63.89,25442.0,60.1084,60.1084,60.0802,60.0802,25442.0
2023-12-11 15:15:00,63.89,63.9,63.87,63.9,66149.0,60.0802,60.0896,60.0614,60.0896,66149.0
2023-12-11 15:20:00,63.9,63.96,63.89,63.96,41233.0,60.0896,60.146,60.0802,60.146,41233.0
2023-12-11 15:25:00,63.96,63.96,63.92,63.93,37453.0,60.146,60.146,60.1084,60.1178,37453.0
2023-12-11 15:30:00,63.93,63.93,63.86,63.87,25630.0,60.1178,60.1178,60.052,60.0614,25630.0
2023-12-11 15:35:00,63.86,63.9,63.86,63.89,35338.0,60.052,60.0896,60.052,60.0802,35338.0
2023-12-11 15:40:00,63.89,63.94,63.88,63.93,67002.0,60.0802,60.1272,60.0708,60.1178,67002.0
2023-12-11 15:45:00,63.93,63.93,63.9,63.92,53645.0,60.1178,60.1178,60.0896,60.1084,53645.0
2023-12-11 15:50:00,63.91,63.92,63.87,63.91,81998.0,60.099,60.1084,60.0614,60.099,81998.0
2023-12-11 15:55:00,63.91,63.94,63.88,63.88,167208.0,60.099,60.1272,60.0708,60.0708,167208.0
2023-12-12 09:30:00,63.72,63.76,63.52,63.52,166621.0,59.9203,59.958,59.7323,59.7323,166621.0
2023-12-12 09:35:00,63.54,63.58,63.46,63.54,83793.0,59.7511,59.7887,59.6758,59.7511,83793.0
2023-12-12 09:40:00,63.54,63.55,63.46,63.52,90081.0,59.7511,59.7605,59.6758,59.7323,90081.0
2023-12-12 09:45:00,63.52,63.58,63.45,63.55,108960.0,59.7323,59.7887,59.6664,59.7605,108960.0
2023-12-12 09:50:00,63.56,63.68,63.56,63.58,143049.0,59.7699,59.8827,59.7699,59.7887,143049.0
2023-12-12 09:55:00,63.58,63.64,63.58,63.58,76430.0,59.7887,59.8451,59.7887,59.7887,76430.0
2023-12-12 10:00:00,63.58,63.75,63.51,63.74,94581.0,59.7887,59.9486,59.7229,59.9392,94581.0
2023-12-12 10:05:00,63.75,63.79,63.66,63.69,113137.0,59.9486,59.9862,59.8639,59.8921,113137.0
2023-12-12 10:10:00,63.68,63.77,63.67,63.74,132778.0,59.8827,59.9674,59.8733,59.9392,132778.0
2023-12-12 10:15:00,63.74,63.77,63.66,63.72,143795.0,59.9392,59.9674,59.8639,59.9203,143795.0
2023-12-12 10:20:00,63.71,63.83,63.71,63.82,46896.0,59.9109,60.0238,59.9109,60.0144,46896.0
2023-12-12 10:25:00,63.82,63.88,63.77,63.79,77387.0,60.0144,60.0708,59.9674,59.9862,77387.0
2023-12-12 10:30:00,63.78,63.84,63.76,63.83,76326.0,59.9768,60.0332,59.958,60.0238,76326.0
2023-12-12 10:35:00,63.82,63.93,63.8,63.93,68597.0,60.0144,60.1178,59.9956,60.1178,68597.0
2023-12-12 10:40:00,63.94,63.96,63.87,63.88,90628.0,60.1272,60.146,60.0614,60.0708,90628.0
2023-12-12 10:45:00,63.88,63.92,63.85,63.92,62638.0,60.0708,60.1084,60.0426,60.1084,62638.0
2023-12-12 10:50:00,63.92,63.93,63.88,63.93,140386.0,60.1084,60.1178,60.0708,60.1178,140386.0
2023-12-12 10:55:00,63.93,63.94,63.83,63.86,35814.0,60.1178,60.1272,60.0238,60.052,35814.0
2023-12-12 11:00:00,63.86,63.86,63.77,63.82,45823.0,60.052,60.052,59.9674,60.0144,45823.0
2023-12-12 11:05:00,63.82,63.84,63.76,63.81,98846.0,60.0144,60.0332,59.958,60.005,98846.0
2023-12-12 11:10:00,63.8,63.81,63.73,63.79,103039.0,59.9956,60.005,59.9297,59.9862,103039.0
2023-12-12 11:15:00,63.8,63.81,63.65,63.67,42577.0,59.9956,60.005,59.8545,59.8733,42577.0
2023-12-12 11:20:00,63.68,63.71,63.66,63.7,53754.0,59.8827,59.9109,59.8639,59.9015,53754.0
2023-12-12 11:25:00,63.69,63.74,63.66,63.71,61822.0,59.8921,59.9392,59.8639,59.9109,61822.0
2023-12-12 11:30:00,63.7,63.72,63.6,63.62,95939.0,59.9015,59.9203,59.8075,59.8263,95939.0
2023-12-12 11:35:00,63.61,63.62,63.57,63.58,52166.0,59.8169,59.8263,59.7793,59.7887,52166.0
2023-12-12 11:40:00,63.58,63.58,63.48,63.49,64057.0,59.7887,59.7887,59.6947,59.7041,64057.0
2023-12-12 11:45:00,63.49,63.52,63.43,63.5,79049.0,59.7041,59.7323,59.6476,59.7135,79049.0
2023-12-12 11:50:00,63.51,63.52,63.48,63.5,27240.0,59.7229,59.7323,59.6947,59.7135,27240.0
2023-12-12 11:55:00,63.5,63.5,63.44,63.48,29301.0,59.7135,59.7135,59.657,59.6947,29301.0
2023-12-12 12:00:00,63.49,63.54,63.48,63.54,13334.0,59.7041,59.7511,59.6947,59.7511,13334.0
2023-12-12 12:05:00,63.53,63.53,63.48,63.48,10910.0,59.7417,59.7417,59.6947,59.6947,10910.0
2023-12-12 12:10:00,63.48,63.48,63.44,63.47,16945.0,59.6947,59.6947,59.657,59.6853,16945.0
2023-12-12 12:15:00,63.47,63.51,63.46,63.5,26075.0,59.6853,59.7229,59.6758,59.7135,26075.0
2023-12-12 12:20:00,63.5,63.58,63.49,63.57,21008.0,59.7135,59.7887,59.7041,59.7793,21008.0
2023-12-12 12:25:00,63.57,63.6,63.57,63.58,10260.0,59.7793,59.8075,59.7793,59.7887,10260.0
2023-12-12 12:30:00,63.58,63.58,63.54,63.54,7834.0,59.7887,59.7887,59.7511,59.7511,7834.0
2023-12-12 12:35:00,63.54,63.55,63.48,63.49,14649.0,59.7511,59.7605,59.6947,59.7041,14649.0
2023-12-12 12:40:00,63.49,63.52,63.48,63.51,12647.0,59.7041,59.7323,59.6947,59.7229,12647.0
2023-12-12 12:45:00,63.51,63.53,63.47,63.48,14856.0,59.7229,59.7417,59.6853,59.6947,14856.0
2023-12-12 12:50:00,63.47,63.48,63.43,63.43,21516.0,59.6853,59.6947,59.6476,59.6476,21516.0
2023-12-12 12:55:00,63.43,63.45,63.41,63.43,20782.0,59.6476,59.6664,59.6288,59.6476,20782.0
2023-12-12 13:00:00,63.43,63.52,63.43,63.51,14593.0,59.6476,59.7323,59.6476,59.7229,14593.0
2023-12-12 13:05:00,63.51,63.53,63.48,63.53,20063.0,59.7229,59.7417,59.6947,59.7417,20063.0
2023-12-12 13:10:00,63.54,63.54,63.48,63.5,11801.0,59.7511,59.7511,59.6947,59.7135,11801.0
2023-12-12 13:15:00,63.5,63.56,63.5,63.54,21532.0,59.7135,59.7699,59.7135,59.7511,21532.0
2023-12-12 13:20:00,63.54,63.54,63.52,63.53,8081.0,59.7511,59.7511,59.7323,59.7417,8081.0
2023-12-12 13:25:00,63.54,63.58,63.52,63.58,18174.0,59.7511,59.7887,59.7323,59.7887,18174.0
2023-12-12 13:30:00,63.58,63.6,63.57,63.59,17867.0,59.7887,59.8075,59.7793,59.7981,17867.0
2023-12-12 13:35:00,63.59,63.59,63.53,63.55,18053.0,59.7981,59.7981,59.7417,59.7605,18053.0
2023-12-12 13:40:00,63.56,63.65,63.55,63.65,22594.0,59.7699,59.8545,59.7605,59.8545,22594.0
2023-12-12 13:45:00,63.65,63.66,63.61,63.62,11529.0,59.8545,59.8639,59.8169,59.8263,11529.0
2023-12-12 13:50:00,63.61,63.65,63.6,63.63,12894.0,59.8169,59.8545,59.8075,59.8357,12894.0
2023-12-12 13:55:00,63.62,63.65,63.62,63.63,6485.0,59.8263,59.8545,59.8263,59.8357,6485.0
2023-12-12 14:00:00,63.62,63.66,63.61,63.65,16862.0,59.8263,59.8639,59.8169,59.8545,16862.0
2023-12-12 14:05:00,63.66,63.67,63.65,63.67,18754.0,59.8639,59.8733,59.8545,59.8733,18754.0
2023-12-12 14:10:00,63.67,63.68,63.65,63.67,11910.0,59.8733,59.8827,59.8545,59.8733,11910.0
2023-12-12 14:15:00,63.68,63.71,63.67,63.68,10735.0,59.8827,59.9109,59.8733,59.8827,10735.0
2023-12-12 14:20:00,63.68,63.7,63.65,63.7,22567.0,59.8827,59.9015,59.8545,59.9015,22567.0
2023-12-12 14:25:00,63.7,63.73,63.7,63.72,18795.0,59.9015,59.9297,59.9015,59.9203,18795.0
2023-12-12 14:30:00,63.72,63.74,63.7,63.7,11016.0,59.9203,59.9392,59.9015,59.9015,11016.0
2023-12-12 14:35:00,63.71,63.78,63.7,63.77,48699.0,59.9109,59.9768,59.9015,59.9674,48699.0
2023-12-12 14:40:00,63.77,63.77,63.72,63.76,13573.0,59.9674,59.9674,59.9203,59.958,13573.0
2023-12-12 14:45:00,63.76,63.79,63.75,63.77,17220.0,59.958,59.9862,59.9486,59.9674,17220.0
2023-12-12 14:50:00,63.78,63.81,63.78,63.8,21582.0,59.9768,60.005,59.9768,59.9956,21582.0
2023-12-12 14:55:00,63.8,63.82,63.77,63.81,42612.0,59.9956,60.0144,59.9674,60.005,42612.0
2023-12-12 15:00:00,63.81,63.85,63.79,63.85,35232.0,60.005,60.0426,59.9862,60.0426,35232.0
2023-12-12 15:05:00,63.85,63.85,63.82,63.84,19310.0,60.0426,60.0426,60.0144,60.0332,19310.0
2023-12-12 15:10:00,63.84,63.84,63.8,63.8,32834.0,60.0332,60.0332,59.9956,59.9956,32834.0
2023-12-12 15:15:00,63.8,63.86,63.79,63.86,24692.0,59.9956,60.052,59.9862,60.052,24692.0
2023-12-12 15:20:00,63.86,63.88,63.83,63.84,38607.0,60.052,60.0708,60.0238,60.0332,38607.0
2023-12-12 15:25:00,63.84,63.84,63.81,63.83,33632.0,60.0332,60.0332,60.005,60.0238,33632.0
2023-12-12 15:30:00,63.83,63.86,63.82,63.84,56443.0,60.0238,60.052,60.0144,60.0332,56443.0
2023-12-12 15:35:00,63.84,63.85,63.81,63.82,46648.0,60.0332,60.0426,60.005,60.0144,46648.0
2023-12-12 15:40:00,63.83,63.85,63.81,63.84,41284.0,60.0238,60.0426,60.005,60.0332,41284.0
2023-12-12 15:45:00,63.83,63.83,63.77,63.77,52422.0,60.0238,60.0238,59.9674,59.9674,52422.0
2023-12-12 15:50:00,63.77,63.77,63.73,63.77,128439.0,59.9674,59.9674,59.9297,59.9674,128439.0
2023-12-12 15:55:00,63.77,63.79,63.69,63.7,282741.0,59.9674,59.9862,59.8921,59.9015,282741.0
2023-12-13 09:30:00,63.65,63.71,63.53,63.63,167963.0,59.8545,59.9109,59.7417,59.8357,167963.0
2023-12-13 09:35:00,63.63,63.67,63.47,63.53,102116.0,59.8357,59.8733,59.6853,59.7417,102116.0
2023-12-13 09:40:00,63.52,63.59,63.45,63.56,65865.0,59.7323,59.7981,59.6664,59.7699,65865.0
2023-12-13 09:45:00,63.56,63.6,63.44,63.46,132568.0,59.7699,59.8075,59.657,59.6758,132568.0
2023-12-13 09:50:00,63.46,63.5,63.39,63.48,201808.0,59.6758,59.7135,59.61,59.6947,201808.0
2023-12-13 09:55:00,63.49,63.51,63.43,63.45,64703.0,59.7041,59.7229,59.6476,59.6664,64703.0
2023-12-13 10:00:00,63.45,63.47,63.3,63.33,75217.0,59.6664,59.6853,59.5254,59.5536,75217.0
2023-12-13 10:05:00,63.33,63.33,63.2,63.24,131707.0,59.5536,59.5536,59.4314,59.469,131707.0
2023-12-13 10:10:00,63.24,63.3,63.17,63.19,53645.0,59.469,59.5254,59.4031,59.4219,53645.0
2023-12-13 10:15:00,63.19,63.2,63.08,63.08,46418.0,59.4219,59.4314,59.3185,59.3185,46418.0
2023-12-13 10:20:00,63.09,63.16,63.08,63.14,145802.0,59.3279,59.3937,59.3185,59.3749,145802.0
2023-12-13 10:25:00,63.13,63.2,63.13,63.18,85269.0,59.3655,59.4314,59.3655,59.4125,85269.0
2023-12-13 10:30:00,63.17,63.26,63.17,63.24,128674.0,59.4031,59.4878,59.4031,59.469,128674.0
2023-12-13 10:35:00,63.22,63.24,63.15,63.24,63000.0,59.4502,59.469,59.3843,59.469,63000.0
2023-12-13 10:40:00,63.25,63.39,63.24,63.36,46345.0,59.4784,59.61,59.469,59.5818,46345.0
2023-12-13 10:45:00,63.37,63.44,63.35,63.43,58930.0,59.5912,59.657,59.5724,59.6476,58930.0
2023-12-13 10:50:00,63.44,63.51,63.4,63.51,53386.0,59.657,59.7229,59.6194,59.7229,53386.0
2023-12-13 10:55:00,63.51,63.56,63.49,63.54,53190.0,59.7229,59.7699,59.7041,59.7511,53190.0
2023-12-13 11:00:00,63.54,63.57,63.47,63.48,65765.0,59.7511,59.7793,59.6853,59.6947,65765.0
2023-12-13 11:05:00,63.48,63.49,63.45,63.48,61855.0,59.6947,59.7041,59.6664,59.6947,61855.0
2023-12-13 11:10:00,63.47,63.49,63.43,63.45,97198.0,59.6853,59.7041,59.6476,59.6664,97198.0
2023-12-13 11:15:00,63.44,63.51,63.41,63.51,48457.0,59.657,59.7229,59.6288,59.7229,48457.0
2023-12-13 11:20:00,63.51,63.54,63.47,63.47,64127.0,59.7229,59.7511,59.6853,59.6853,64127.0
2023-12-13 11:25:00,63.46,63.53,63.45,63.49,53177.0,59.6758,59.7417,59.6664,59.7041,53177.0
2023-12-13 11:30:00,63.49,63.52,63.39,63.41,112373.0,59.7041,59.7323,59.61,59.6288,112373.0
2023-12-13 11:35:00,63.42,63.44,63.39,63.42,68708.0,59.6382,59.657,59.61,59.6382,68708.0
2023-12-13 11:40:00,63.42,63.48,63.41,63.44,41923.0,59.6382,59.6947,59.6288,59.657,41923.0
2023-12-13 11:45:00,63.44,63.49,63.43,63.49,40805.0,59.657,59.7041,59.6476,59.7041,40805.0
2023-12-13 11:50:00,63.5,63.51,63.47,63.51,40488.0,59.7135,59.7229,59.6853,59.7229,40488.0
2023-12-13 11:55:00,63.51,63.51,63.46,63.48,27834.0,59.7229,59.7229,59.6758,59.6947,27834.0
2023-12-13 12:00:00,63.48,63.5,63.46,63.5,12438.0,59.6947,59.7135,59.6758,59.7135,12438.0
2023-12-13 12:05:00,63.5,63.5,63.44,63.45,9962.0,59.7135,59.7135,59.657,59.6664,9962.0
2023-12-13 12:10:00,63.45,63.46,63.43,63.45,19161.0,59.6664,59.6758,59.6476,59.6664,19161.0
2023-12-13 12:15:00,63.45,63.45,63.34,63.35,10507.0,59.6664,59.6664,59.563,59.5724,10507.0
2023-12-13 12:20:00,63.35,63.36,63.33,63.33,9469.0,59.5724,59.5818,59.5536,59.5536,9469.0
2023-12-13 12:25:00,63.34,63.37,63.34,63.36,12100.0,59.563,59.5912,59.563,59.5818,12100.0
2023-12-13 12:30:00,63.36,63.37,63.32,63.36,14678.0,59.5818,59.5912,59.5442,59.5818,14678.0
2023-12-13 12:35:00,63.35,63.36,63.32,63.34,15164.0,59.5724,59.5818,59.5442,59.563,15164.0
2023-12-13 12:40:00,63.34,63.35,63.33,63.35,8252.0,59.563,59.5724,59.5536,59.5724,8252.0
2023-12-13 12:45:00,63.35,63.38,63.34,63.36,11264.0,59.5724,59.6006,59.563,59.5818,11264.0
2023-12-13 12:50:00,63.38,63.38,63.36,63.36,28680.0,59.6006,59.6006,59.5818,59.5818,28680.0
2023-12-13 12:55:00,63.36,63.39,63.36,63.39,14472.0,59.5818,59.61,59.5818,59.61,14472.0
2023-12-13 13:00:00,63.39,63.39,63.34,63.35,10355.0,59.61,59.61,59.563,59.5724,10355.0
2023-12-13 13:05:00,63.35,63.38,63.34,63.38,19076.0,59.5724,59.6006,59.563,59.6006,19076.0
2023-12-13 13:10:00,63.37,63.38,63.34,63.35,35151.0,59.5912,59.6006,59.563,59.5724,35151.0
2023-12-13 13:15:00,63.35,63.36,63.33,63.33,12378.0,59.5724,59.5818,59.5536,59.5536,12378.0
2023-12-13 13:20:00,63.34,63.36,63.34,63.36,12082.0,59.563,59.5818,59.563,59.5818,12082.0
2023-12-13 13:25:00,63.35,63.38,63.33,63.33,16127.0,59.5724,59.6006,59.5536,59.5536,16127.0
2023-12-13 13:30:00,63.33,63.33,63.29,63.3,13582.0,59.5536,59.5536,59.516,59.5254,13582.0
2023-12-13 13:35:00,63.29,63.32,63.29,63.3,19397.0,59.516,59.5442,59.516,59.5254,19397.0
2023-12-13 13:40:00,63.3,63.33,63.28,63.32,11998.0,59.5254,59.5536,59.5066,59.5442,11998.0
2023-12-13 13:45:00,63.31,63.35,63.29,63.35,17761.0,59.5348,59.5724,59.516,59.5724,17761.0
2023-12-13 13:50:00,63.35,63.36,63.33,63.35,17177.0,59.5724,59.5818,59.5536,59.5724,17177.0
2023-12-13 13:55:00,63.35,63.38,63.34,63.36,18609.0,59.5724,59.6006,59.563,59.5818,18609.0
2023-12-13 14:00:00,63.36,63.66,63.36,63.64,58651.0,59.5818,59.8639,59.5818,59.8451,58651.0
2023-12-13 14:05:00,63.64,63.65,63.61,63.64,18704.0,59.8451,59.8545,59.8169,59.8451,18704.0
2023-12-13 14:10:00,63.63,63.7,63.61,63.68,46646.0,59.8357,59.9015,59.8169,59.8827,46646.0
2023-12-13 14:15:00,63.67,63.67,63.6,63.63,41352.0,59.8733,59.8733,59.8075,59.8357,41352.0
2023-12-13 14:20:00,63.64,63.7,63.62,63.63,36498.0,59.8451,59.9015,59.8263,59.8357,36498.0
2023-12-13 14:25:00,63.62,63.65,63.61,63.64,23848.0,59.8263,59.8545,59.8169,59.8451,23848.0
2023-12-13 14:30:00,63.64,63.68,63.63,63.65,35683.0,59.8451,59.8827,59.8357,59.8545,35683.0
2023-12-13 14:35:00,63.64,63.78,63.63,63.78,49435.0,59.8451,59.9768,59.8357,59.9768,49435.0
2023-12-13 14:40:00,63.77,63.89,63.75,63.89,77206.0,59.9674,60.0802,59.9486,60.0802,77206.0
2023-12-13 14:45:00,63.89,63.95,63.86,63.94,48024.0,60.0802,60.1366,60.052,60.1272,48024.0
2023-12-13 14:50:00,63.92,63.94,63.88,63.93,54445.0,60.1084,60.1272,60.0708,60.1178,54445.0
2023-12-13 14:55:00,63.94,64.06,63.92,64.03,56609.0,60.1272,60.2401,60.1084,60.2119,56609.0
2023-12-13 15:00:00,64.03,64.09,63.99,64.09,50036.0,60.2119,60.2683,60.1742,60.2683,50036.0
2023-12-13 15:05:00,64.09,64.11,63.93,63.95,75913.0,60.2683,60.2871,60.1178,60.1366,75913.0
2023-12-13 15:10:00,63.95,63.96,63.87,63.95,77413.0,60.1366,60.146,60.0614,60.1366,77413.0
2023-12-13 15:15:00,63.94,63.98,63.91,63.93,107312.0,60.1272,60.1648,60.099,60.1178,107312.0
2023-12-13 15:20:00,63.92,63.93,63.85,63.86,36232.0,60.1084,60.1178,60.0426,60.052,36232.0
2023-12-13 15:25:00,63.87,63.96,63.85,63.96,53002.0,60.0614,60.146,60.0426,60.146,53002.0
2023-12-13 15:30:00,63.95,64.0,63.89,63.99,49304.0,60.1366,60.1836,60.0802,60.1742,49304.0
2023-12-13 15:35:00,63.99,64.04,63.98,64.04,219615.0,60.1742,60.2213,60.1648,60.2213,219615.0
2023-12-13 15:40:00,64.04,64.08,64.01,64.06,122375.0,60.2213,60.2589,60.1931,60.2401,122375.0
2023-12-13 15:45:00,64.06,64.1,64.03,64.09,99018.0,60.2401,60.2777,60.2119,60.2683,99018.0
2023-12-13 15:50:00,64.09,64.13,64.07,64.11,193051.0,60.2683,60.3059,60.2495,60.2871,193051.0
2023-12-13 15:55:00,64.11,64.23,64.1,64.23,297296.0,60.2871,60.3999,60.2777,60.3999,297296.0
2023-12-14 09:30:00,65.06,65.27,65.04,65.18,256999.0,61.1804,61.3779,61.1616,61.2933,256999.0
2023-12-14 09:35:00,65.17,65.28,65.14,65.21,71223.0,61.2839,61.3873,61.2557,61.3215,71223.0
2023-12-14 09:40:00,65.21,65.31,65.21,65.29,73750.0,61.3215,61.4155,61.3215,61.3967,73750.0
2023-12-14 09:45:00,65.28,65.33,65.14,65.15,158211.0,61.3873,61.4343,61.2557,61.2651,158211.0
2023-12-14 09:50:00,65.14,65.22,65.09,65.09,166085.0,61.2557,61.3309,61.2087,61.2087,166085.0
2023-12-14 09:55:00,65.09,65.28,65.08,65.25,143156.0,61.2087,61.3873,61.1992,61.3591,143156.0
2023-12-14 10:00:00,65.25,65.3,65.17,65.19,106136.0,61.3591,61.4061,61.2839,61.3027,106136.0
2023-12-14 10:05:00,65.19,65.19,65.09,65.14,130826.0,61.3027,61.3027,61.2087,61.2557,130826.0
2023-12-14 10:10:00,65.13,65.2,65.1,65.1,104074.0,61.2463,61.3121,61.2181,61.2181,104074.0
2023-12-14 10:15:00,65.09,65.1,64.97,64.98,129499.0,61.2087,61.2181,61.0958,61.1052,129499.0
2023-12-14 10:20:00,64.98,64.99,64.92,64.93,88738.0,61.1052,61.1146,61.0488,61.0582,88738.0
2023-12-14 10:25:00,64.94,64.99,64.89,64.98,82440.0,61.0676,61.1146,61.0206,61.1052,82440.0
2023-12-14 10:30:00,64.99,65.21,64.98,65.2,96105.0,61.1146,61.3215,61.1052,61.3121,96105.0
2023-12-14 10:35:00,65.19,65.21,65.09,65.12,91432.0,61.3027,61.3215,61.2087,61.2369,91432.0
2023-12-14 10:40:00,65.13,65.15,65.02,65.06,69469.0,61.2463,61.2651,61.1428,61.1804,69469.0
2023-12-14 10:45:00,65.06,65.09,65.02,65.07,61393.0,61.1804,61.2087,61.1428,61.1898,61393.0
2023-12-14 10:50:00,65.08,65.16,65.07,65.16,148978.0,61.1992,61.2745,61.1898,61.2745,148978.0
2023-12-14 10:55:00,65.16,65.17,65.08,65.12,87230.0,61.2745,61.2839,61.1992,61.2369,87230.0
2023-12-14 11:00:00,65.11,65.19,65.08,65.15,86611.0,61.2275,61.3027,61.1992,61.2651,86611.0
2023-12-14 11:05:00,65.15,65.18,65.13,65.14,54257.0,61.2651,61.2933,61.2463,61.2557,54257.0
2023-12-14 11:10:00,65.14,65.21,65.1,65.11,97176.0,61.2557,61.3215,61.2181,61.2275,97176.0
2023-12-14 11:15:00,65.12,65.15,65.09,65.14,64527.0,61.2369,61.2651,61.2087,61.2557,64527.0
2023-12-14 11:20:00,65.15,65.17,65.11,65.15,84939.0,61.2651,61.2839,61.2275,61.2651,84939.0
2023-12-14 11:25:00,65.15,65.26,65.14,65.26,61851.0,61.2651,61.3685,61.2557,61.3685,61851.0
2023-12-14 11:30:00,65.25,65.26,65.16,65.17,103632.0,61.3591,61.3685,61.2745,61.2839,103632.0
2023-12-14 11:35:00,65.17,65.21,65.16,65.19,70610.0,61.2839,61.3215,61.2745,61.3027,70610.0
2023-12-14 11:40:00,65.19,65.19,65.11,65.13,35836.0,61.3027,61.3027,61.2275,61.2463,35836.0
2023-12-14 11:45:00,65.13,65.23,65.12,65.22,38292.0,61.2463,61.3403,61.2369,61.3309,38292.0
2023-12-14 11:50:00,65.22,65.44,65.22,65.39,165539.0,61.3309,61.5378,61.3309,61.4908,165539.0
2023-12-14 11:55:00,65.4,65.42,65.37,65.39,42693.0,61.5002,61.519,61.472,61.4908,42693.0
2023-12-14 12:00:00,65.38,65.45,65.33,65.44,46456.0,61.4814,61.5472,61.4343,61.5378,46456.0
2023-12-14 12:05:00,65.44,65.47,65.4,65.44,49132.0,61.5378,61.566,61.5002,61.5378,49132.0
2023-12-14 12:10:00,65.45,65.5,65.45,65.5,32410.0,61.5472,61.5942,61.5472,61.5942,32410.0
2023-12-14 12:15:00,65.5,65.5,65.42,65.42,47396.0,61.5942,61.5942,61.519,61.519,47396.0
2023-12-14 12:20:00,65.42,65.48,65.42,65.46,33500.0,61.519,61.5754,61.519,61.5566,33500.0
2023-12-14 12:25:00,65.46,65.49,65.45,65.46,32721.0,61.5566,61.5848,61.5472,61.5566,32721.0
2023-12-14 12:30:00,65.45,65.58,65.44,65.56,52015.0,61.5472,61.6694,61.5378,61.6506,52015.0
2023-12-14 12:35:00,65.57,65.6,65.53,65.55,53010.0,61.66,61.6882,61.6224,61.6412,53010.0
2023-12-14 12:40:00,65.55,65.61,65.55,65.6,31094.0,61.6412,61.6976,61.6412,61.6882,31094.0
2023-12-14 12:45:00,65.59,65.6,65.51,65.53,56850.0,61.6788,61.6882,61.6036,61.6224,56850.0
2023-12-14 12:50:00,65.53,65.56,65.51,65.56,41745.0,61.6224,61.6506,61.6036,61.6506,41745.0
2023-12-14 12:55:00,65.56,65.59,65.51,65.58,52351.0,61.6506,61.6788,61.6036,61.6694,52351.0
2023-12-14 13:00:00,65.59,65.59,65.48,65.48,44563.0,61.6788,61.6788,61.5754,61.5754,44563.0
2023-12-14 13:05:00,65.48,65.51,65.47,65.51,50358.0,61.5754,61.6036,61.566,61.6036,50358.0
2023-12-14 13:10:00,65.51,65.56,65.51,65.56,33281.0,61.6036,61.6506,61.6036,61.6506,33281.0
2023-12-14 13:15:00,65.56,65.56,65.46,65.47,30531.0,61.6506,61.6506,61.5566,61.566,30531.0
2023-12-14 13:20:00,65.47,65.52,65.46,65.52,20352.0,61.566,61.613,61.5566,61.613,20352.0
2023-12-14 13:25:00,65.51,65.57,65.51,65.53,23898.0,61.6036,61.66,61.6036,61.6224,23898.0
2023-12-14 13:30:00,65.53,65.55,65.5,65.51,24649.0,61.6224,61.6412,61.5942,61.6036,24649.0
2023-12-14 13:35:00,65.51,65.54,65.48,65.53,21697.0,61.6036,61.6318,61.5754,61.6224,21697.0
2023-12-14 13:40:00,65.53,65.54,65.48,65.48,28097.0,61.6224,61.6318,61.5754,61.5754,28097.0
2023-12-14 13:45:00,65.49,65.52,65.49,65.5,34739.0,61.5848,61.613,61.5848,61.5942,34739.0
2023-12-14 13:50:00,65.5,65.51,65.43,65.43,16842.0,61.5942,61.6036,61.5284,61.5284,16842.0
2023-12-14 13:55:00,65.43,65.47,65.42,65.44,23059.0,61.5284,61.566,61.519,61.5378,23059.0
2023-12-14 14:00:00,65.45,65.48,65.42,65.46,31045.0,61.5472,61.5754,61.519,61.5566,31045.0
2023-12-14 14:05:00,65.46,65.46,65.42,65.46,24096.0,61.5566,61.5566,61.519,61.5566,24096.0
2023-12-14 14:10:00,65.45,65.46,65.38,65.39,45452.0,61.5472,61.5566,61.4814,61.4908,45452.0
2023-12-14 14:15:00,65.39,65.48,65.39,65.46,29078.0,61.4908,61.5754,61.4908,61.5566,29078.0
2023-12-14 14:20:00,65.45,65.47,65.42,65.45,24878.0,61.5472,61.566,61.519,61.5472,24878.0
2023-12-14 14:25:00,65.45,65.45,65.37,65.42,35386.0,61.5472,61.5472,61.472,61.519,35386.0
2023-12-14 14:30:00,65.41,65.48,65.41,65.47,26701.0,61.5096,61.5754,61.5096,61.566,26701.0
2023-12-14 14:35:00,65.47,65.47,65.43,65.44,40418.0,61.566,61.566,61.5284,61.5378,40418.0
2023-12-14 14:40:00,65.43,65.43,65.37,65.37,25290.0,61.5284,61.5284,61.472,61.472,25290.0
2023-12-14 14:45:00,65.38,65.44,65.37,65.41,45320.0,61.4814,61.5378,61.472,61.5096,45320.0
2023-12-14 14:50:00,65.4,65.45,65.37,65.43,49263.0,61.5002,61.5472,61.472,61.5284,49263.0
2023-12-14 14:55:00,65.44,65.45,65.4,65.45,33372.0,61.5378,61.5472,61.5002,61.5472,33372.0
2023-12-14 15:00:00,65.44,65.48,65.43,65.47,43732.0,61.5378,61.5754,61.5284,61.566,43732.0
2023-12-14 15:05:00,65.46,65.51,65.46,65.51,40129.0,61.5566,61.6036,61.5566,61.6036,40129.0
2023-12-14 15:10:00,65.51,65.52,65.45,65.45,27433.0,61.6036,61.613,61.5472,61.5472,27433.0
2023-12-14 15:15:00,65.46,65.49,65.44,65.48,38837.0,61.5566,61.5848,61.5378,61.5754,38837.0
2023-12-14 15:20:00,65.48,65.52,65.46,65.48,51307.0,61.5754,61.613,61.5566,61.5754,51307.0
2023-12-14 15:25:00,65.48,65.52,65.42,65.42,68315.0,61.5754,61.613,61.519,61.519,68315.0
2023-12-14 15:30:00,65.43,65.46,65.4,65.41,159010.0,61.5284,61.5566,61.5002,61.5096,159010.0
2023-12-14 15:35:00,65.41,65.48,65.4,65.45,56575.0,61.5096,61.5754,61.5002,61.5472,56575.0
2023-12-14 15:40:00,65.44,65.45,65.4,65.42,69440.0,61.5378,61.5472,61.5002,61.519,69440.0
2023-12-14 15:45:00,65.42,65.49,65.41,65.49,112040.0,61.519,61.5848,61.5096,61.5848,112040.0
2023-12-14 15:50:00,65.49,65.53,65.46,65.46,135272.0,61.5848,61.6224,61.5566,61.5566,135272.0
2023-12-14 15:55:00,65.47,65.54,65.42,65.5,301636.0,61.566,61.6318,61.519,61.5942,301636.0
2023-12-15 09:30:00,64.7,64.84,64.64,64.68,158812.0,60.8419,60.9736,60.7855,60.8231,158812.0
2023-12-15 09:35:00,64.68,64.68,64.48,64.5,62317.0,60.8231,60.8231,60.635,60.6538,62317.0
2023-12-15 09:40:00,64.5,64.68,64.47,64.56,69188.0,60.6538,60.8231,60.6256,60.7103,69188.0
2023-12-15 09:45:00,64.57,64.74,64.57,64.66,95365.0,60.7197,60.8795,60.7197,60.8043,95365.0
2023-12-15 09:50:00,64.66,64.74,64.61,64.73,116059.0,60.8043,60.8795,60.7573,60.8701,116059.0
2023-12-15 09:55:00,64.73,64.81,64.62,64.64,77892.0,60.8701,60.9453,60.7667,60.7855,77892.0
2023-12-15 10:00:00,64.64,64.73,64.59,64.6,60776.0,60.7855,60.8701,60.7385,60.7479,60776.0
2023-12-15 10:05:00,64.61,64.61,64.5,64.59,64797.0,60.7573,60.7573,60.6538,60.7385,64797.0
2023-12-15 10:10:00,64.6,64.63,64.46,64.48,88705.0,60.7479,60.7761,60.6162,60.635,88705.0
2023-12-15 10:15:00,64.49,64.51,64.38,64.39,82103.0,60.6444,60.6632,60.541,60.5504,82103.0
2023-12-15 10:20:00,64.39,64.41,64.33,64.35,83032.0,60.5504,60.5692,60.494,60.5128,83032.0
2023-12-15 10:25:00,64.36,64.56,64.36,64.52,158826.0,60.5222,60.7103,60.5222,60.6726,158826.0
2023-12-15 10:30:00,64.52,64.67,64.5,64.61,116329.0,60.6726,60.8137,60.6538,60.7573,116329.0
2023-12-15 10:35:00,64.61,64.61,64.52,64.58,123284.0,60.7573,60.7573,60.6726,60.7291,123284.0
2023-12-15 10:40:00,64.6,64.63,64.5,64.51,86084.0,60.7479,60.7761,60.6538,60.6632,86084.0
2023-12-15 10:45:00,64.51,64.53,64.45,64.47,93291.0,60.6632,60.682,60.6068,60.6256,93291.0
2023-12-15 10:50:00,64.48,64.51,64.42,64.45,120631.0,60.635,60.6632,60.5786,60.6068,120631.0
2023-12-15 10:55:00,64.45,64.52,64.43,64.47,87970.0,60.6068,60.6726,60.588,60.6256,87970.0
2023-12-15 11:00:00,64.47,64.52,64.44,64.44,138151.0,60.6256,60.6726,60.5974,60.5974,138151.0
2023-12-15 11:05:00,64.44,64.45,64.35,64.41,82860.0,60.5974,60.6068,60.5128,60.5692,82860.0
2023-12-15 11:10:00,64.41,64.45,64.37,64.42,57957.0,60.5692,60.6068,60.5316,60.5786,57957.0
2023-12-15 11:15:00,64.41,64.42,64.36,64.37,49390.0,60.5692,60.5786,60.5222,60.5316,49390.0
2023-12-15 11:20:00,64.37,64.44,64.37,64.42,66554.0,60.5316,60.5974,60.5316,60.5786,66554.0
2023-12-15 11:25:00,64.41,64.48,64.4,64.44,130947.0,60.5692,60.635,60.5598,60.5974,130947.0
2023-12-15 11:30:00,64.44,64.45,64.35,64.38,152210.0,60.5974,60.6068,60.5128,60.541,152210.0
2023-12-15 11:35:00,64.38,64.43,64.36,64.38,143070.0,60.541,60.588,60.5222,60.541,143070.0
2023-12-15 11:40:00,64.38,64.39,64.3,64.31,18903.0,60.541,60.5504,60.4658,60.4752,18903.0
2023-12-15 11:45:00,64.31,64.32,64.27,64.3,46261.0,60.4752,60.4846,60.4375,60.4658,46261.0
2023-12-15 11:50:00,64.31,64.36,64.3,64.34,47506.0,60.4752,60.5222,60.4658,60.5034,47506.0
2023-12-15 11:55:00,64.34,64.39,64.34,64.37,29411.0,60.5034,60.5504,60.5034,60.5316,29411.0
2023-12-15 12:00:00,64.38,64.45,64.37,64.39,45396.0,60.541,60.6068,60.5316,60.5504,45396.0
2023-12-15 12:05:00,64.4,64.51,64.39,64.5,22248.0,60.5598,60.6632,60.5504,60.6538,22248.0
2023-12-15 12:10:00,64.5,64.53,64.46,64.47,17893.0,60.6538,60.682,60.6162,60.6256,17893.0
2023-12-15 12:15:00,64.47,64.48,64.44,64.48,16256.0,60.6256,60.635,60.5974,60.635,16256.0
2023-12-15 12:20:00,64.48,64.5,64.47,64.48,28302.0,60.635,60.6538,60.6256,60.635,28302.0
2023-12-15 12:25:00,64.48,64.49,64.39,64.42,24740.0,60.635,60.6444,60.5504,60.5786,24740.0
2023-12-15 12:30:00,64.42,64.45,64.4,64.42,22291.0,60.5786,60.6068,60.5598,60.5786,22291.0
2023-12-15 12:35:00,64.42,64.42,64.39,64.4,26212.0,60.5786,60.5786,60.5504,60.5598,26212.0
2023-12-15 12:40:00,64.4,64.41,64.38,64.39,42598.0,60.5598,60.5692,60.541,60.5504,42598.0
2023-12-15 12:45:00,64.39,64.39,64.33,64.37,51458.0,60.5504,60.5504,60.494,60.5316,51458.0
2023-12-15 12:50:00,64.38,64.44,64.36,64.39,34381.0,60.541,60.5974,60.5222,60.5504,34381.0
2023-12-15 12:55:00,64.39,64.42,64.39,64.42,27156.0,60.5504,60.5786,60.5504,60.5786,27156.0
2023-12-15 13:00:00,64.41,64.42,64.39,64.39,25423.0,60.5692,60.5786,60.5504,60.5504,25423.0
2023-12-15 13:05:00,64.39,64.39,64.35,64.35,18575.0,60.5504,60.5504,60.5128,60.5128,18575.0
2023-12-15 13:10:00,64.35,64.35,64.31,64.34,31432.0,60.5128,60.5128,60.4752,60.5034,31432.0
2023-12-15 13:15:00,64.33,64.37,64.32,64.35,27202.0,60.494,60.5316,60.4846,60.5128,27202.0
2023-12-15 13:20:00,64.35,64.4,64.35,64.39,16374.0,60.5128,60.5598,60.5128,60.5504,16374.0
2023-12-15 13:25:00,64.39,64.4,64.34,64.36,33887.0,60.5504,60.5598,60.5034,60.5222,33887.0
2023-12-15 13:30:00,64.35,64.39,64.33,64.33,26331.0,60.5128,60.5504,60.494,60.494,26331.0
2023-12-15 13:35:00,64.34,64.38,64.33,64.37,14646.0,60.5034,60.541,60.494,60.5316,14646.0
2023-12-15 13:40:00,64.36,64.38,64.33,64.34,71566.0,60.5222,60.541,60.494,60.5034,71566.0
2023-12-15 13:45:00,64.34,64.35,64.32,64.34,30942.0,60.5034,60.5128,60.4846,60.5034,30942.0
2023-12-15 13:50:00,64.34,64.36,64.3,64.3,31224.0,60.5034,60.5222,60.4658,60.4658,31224.0
2023-12-15 13:55:00,64.3,64.31,64.25,64.26,25862.0,60.4658,60.4752,60.4187,60.4281,25862.0
2023-12-15 14:00:00,64.26,64.29,64.25,64.28,20655.0,60.4281,60.4564,60.4187,60.447,20655.0
2023-12-15 14:05:00,64.28,64.29,64.22,64.26,27230.0,60.447,60.4564,60.3905,60.4281,27230.0
2023-12-15 14:10:00,64.25,64.26,64.23,64.25,77602.0,60.4187,60.4281,60.3999,60.4187,77602.0
2023-12-15 14:15:00,64.25,64.32,64.24,64.29,25374.0,60.4187,60.4846,60.4093,60.4564,25374.0
2023-12-15 14:20:00,64.29,64.29,64.24,64.24,16445.0,60.4564,60.4564,60.4093,60.4093,16445.0
2023-12-15 14:25:00,64.25,64.28,64.24,64.26,32742.0,60.4187,60.447,60.4093,60.4281,32742.0
2023-12-15 14:30:00,64.25,64.26,64.22,64.23,20856.0,60.4187,60.4281,60.3905,60.3999,20856.0
2023-12-15 14:35:00,64.23,64.26,64.22,64.24,24030.0,60.3999,60.4281,60.3905,60.4093,24030.0
2023-12-15 14:40:00,64.25,64.25,64.2,64.2,23804.0,60.4187,60.4187,60.3717,60.3717,23804.0
2023-12-15 14:45:00,64.21,64.23,64.2,64.22,22634.0,60.3811,60.3999,60.3717,60.3905,22634.0
2023-12-15 14:50:00,64.22,64.25,64.21,64.23,19649.0,60.3905,60.4187,60.3811,60.3999,19649.0
2023-12-15 14:55:00,64.23,64.24,64.18,64.2,43138.0,60.3999,60.4093,60.3529,60.3717,43138.0
2023-12-15 15:00:00,64.21,64.21,64.18,64.19,15056.0,60.3811,60.3811,60.3529,60.3623,15056.0
2023-12-15 15:05:00,64.18,64.19,64.15,64.16,31025.0,60.3529,60.3623,60.3247,60.3341,31025.0
2023-12-15 15:10:00,64.16,64.21,64.15,64.17,37151.0,60.3341,60.3811,60.3247,60.3435,37151.0
2023-12-15 15:15:00,64.17,64.2,64.15,64.17,48669.0,60.3435,60.3717,60.3247,60.3435,48669.0
2023-12-15 15:20:00,64.17,64.17,64.13,64.17,66864.0,60.3435,60.3435,60.3059,60.3435,66864.0
2023-12-15 15:25:00,64.17,64.19,64.16,64.18,34331.0,60.3435,60.3623,60.3341,60.3529,34331.0
2023-12-15 15:30:00,64.19,64.19,64.11,64.14,43214.0,60.3623,60.3623,60.2871,60.3153,43214.0
2023-12-15 15:35:00,64.14,64.15,64.11,64.14,40656.0,60.3153,60.3247,60.2871,60.3153,40656.0
2023-12-15 15:40:00,64.14,64.14,64.07,64.08,63332.0,60.3153,60.3153,60.2495,60.2589,63332.0
2023-12-15 15:45:00,64.08,64.09,64.05,64.05,87980.0,60.2589,60.2683,60.2307,60.2307,87980.0
2023-12-15 15:50:00,64.06,64.22,64.05,64.19,205190.0,60.2401,60.3905,60.2307,60.3623,205190.0
2023-12-15 15:55:00,64.2,64.27,64.08,64.08,250309.0,60.3717,60.4375,60.2589,60.2589,250309.0
2023-12-18 09:30:00,65.19,65.37,65.18,65.22,171404.0,61.3027,61.472,61.2933,61.3309,171404.0
2023-12-18 09:35:00,65.26,65.33,65.12,65.32,96320.0,61.3685,61.4343,61.2369,61.4249,96320.0
2023-12-18 09:40:00,65.33,65.33,65.12,65.13,78375.0,61.4343,61.4343,61.2369,61.2463,78375.0
2023-12-18 09:45:00,65.12,65.22,65.09,65.13,95024.0,61.2369,61.3309,61.2087,61.2463,95024.0
2023-12-18 09:50:00,65.13,65.23,65.12,65.15,54052.0,61.2463,61.3403,61.2369,61.2651,54052.0
2023-12-18 09:55:00,65.17,65.21,65.13,65.16,69315.0,61.2839,61.3215,61.2463,61.2745,69315.0
2023-12-18 10:00:00,65.15,65.2,65.02,65.03,79928.0,61.2651,61.3121,61.1428,61.1522,79928.0
2023-12-18 10:05:00,65.04,65.11,65.03,65.04,61375.0,61.1616,61.2275,61.1522,61.1616,61375.0
2023-12-18 10:10:00,65.05,65.14,65.05,65.07,82088.0,61.171,61.2557,61.171,61.1898,82088.0
2023-12-18 10:15:00,65.08,65.09,64.98,64.99,47003.0,61.1992,61.2087,61.1052,61.1146,47003.0
2023-12-18 10:20:00,64.99,65.05,64.96,65.03,57391.0,61.1146,61.171,61.0864,61.1522,57391.0
2023-12-18 10:25:00,65.03,65.07,65.01,65.03,57001.0,61.1522,61.1898,61.1334,61.1522,57001.0
2023-12-18 10:30:00,65.02,65.04,64.98,65.03,93712.0,61.1428,61.1616,61.1052,61.1522,93712.0
2023-12-18 10:35:00,65.02,65.04,64.86,64.86,60521.0,61.1428,61.1616,60.9924,60.9924,60521.0
2023-12-18 10:40:00,64.87,64.96,64.83,64.94,53113.0,61.0018,61.0864,60.9642,61.0676,53113.0
2023-12-18 10:45:00,64.93,64.94,64.85,64.92,51702.0,61.0582,61.0676,60.983,61.0488,51702.0
2023-12-18 10:50:00,64.92,64.94,64.87,64.94,33287.0,61.0488,61.0676,61.0018,61.0676,33287.0
2023-12-18 10:55:00,64.94,65.03,64.94,65.01,42070.0,61.0676,61.1522,61.0676,61.1334,42070.0
2023-12-18 11:00:00,65.01,65.05,64.97,65.05,38476.0,61.1334,61.171,61.0958,61.171,38476.0
2023-12-18 11:05:00,65.05,65.1,65.03,65.1,85861.0,61.171,61.2181,61.1522,61.2181,85861.0
2023-12-18 11:10:00,65.11,65.15,65.1,65.14,70928.0,61.2275,61.2651,61.2181,61.2557,70928.0
2023-12-18 11:15:00,65.14,65.19,65.14,65.17,36729.0,61.2557,61.3027,61.2557,61.2839,36729.0
2023-12-18 11:20:00,65.16,65.18,65.12,65.13,53634.0,61.2745,61.2933,61.2369,61.2463,53634.0
2023-12-18 11:25:00,65.13,65.16,65.11,65.15,60880.0,61.2463,61.2745,61.2275,61.2651,60880.0
2023-12-18 11:30:00,65.14,65.15,65.04,65.05,84739.0,61.2557,61.2651,61.1616,61.171,84739.0
2023-12-18 11:35:00,65.06,65.07,65.01,65.03,71843.0,61.1804,61.1898,61.1334,61.1522,71843.0
2023-12-18 11:40:00,65.03,65.03,64.94,64.98,31979.0,61.1522,61.1522,61.0676,61.1052,31979.0
2023-12-18 11:45:00,64.98,65.03,64.95,65.01,37588.0,61.1052,61.1522,61.077,61.1334,37588.0
2023-12-18 11:50:00,65.01,65.08,64.99,65.07,18944.0,61.1334,61.1992,61.1146,61.1898,18944.0
2023-12-18 11:55:00,65.08,65.08,64.99,65.01,38314.0,61.1992,61.1992,61.1146,61.1334,38314.0
2023-12-18 12:00:00,65.01,65.06,65.0,65.04,22182.0,61.1334,61.1804,61.124,61.1616,22182.0
2023-12-18 12:05:00,65.04,65.07,65.02,65.02,17181.0,61.1616,61.1898,61.1428,61.1428,17181.0
2023-12-18 12:10:00,65.01,65.06,64.99,65.06,13520.0,61.1334,61.1804,61.1146,61.1804,13520.0
2023-12-18 12:15:00,65.06,65.15,65.05,65.13,30091.0,61.1804,61.2651,61.171,61.2463,30091.0
2023-12-18 12:20:00,65.13,65.18,65.11,65.17,66585.0,61.2463,61.2933,61.2275,61.2839,66585.0
2023-12-18 12:25:00,65.16,65.2,65.16,65.18,17710.0,61.2745,61.3121,61.2745,61.2933,17710.0
2023-12-18 12:30:00,65.17,65.17,65.1,65.11,23368.0,61.2839,61.2839,61.2181,61.2275,23368.0
2023-12-18 12:35:00,65.11,65.11,65.07,65.08,17143.0,61.2275,61.2275,61.1898,61.1992,17143.0
2023-12-18 12:40:00,65.07,65.08,65.03,65.05,13880.0,61.1898,61.1992,61.1522,61.171,13880.0
2023-12-18 12:45:00,65.04,65.05,64.99,65.01,18186.0,61.1616,61.171,61.1146,61.1334,18186.0
2023-12-18 12:50:00,65.0,65.03,64.99,65.03,12557.0,61.124,61.1522,61.1146,61.1522,12557.0
2023-12-18 12:55:00,65.03,65.04,65.01,65.03,10299.0,61.1522,61.1616,61.1334,61.1522,10299.0
2023-12-18 13:00:00,65.03,65.03,64.97,64.99,20070.0,61.1522,61.1522,61.0958,61.1146,20070.0
2023-12-18 13:05:00,64.99,65.0,64.97,64.98,11277.0,61.1146,61.124,61.0958,61.1052,11277.0
2023-12-18 13:10:00,64.98,65.03,64.96,65.01,13625.0,61.1052,61.1522,61.0864,61.1334,13625.0
2023-12-18 13:15:00,65.0,65.0,64.98,64.99,20020.0,61.124,61.124,61.1052,61.1146,20020.0
2023-12-18 13:20:00,65.0,65.01,64.97,64.97,22700.0,61.124,61.1334,61.0958,61.0958,22700.0
2023-12-18 13:25:00,64.98,65.03,64.97,65.03,13256.0,61.1052,61.1522,61.0958,61.1522,13256.0
2023-12-18 13:30:00,65.02,65.03,64.92,64.93,44968.0,61.1428,61.1522,61.0488,61.0582,44968.0
2023-12-18 13:35:00,64.92,64.98,64.89,64.89,45065.0,61.0488,61.1052,61.0206,61.0206,45065.0
2023-12-18 13:40:00,64.89,64.9,64.85,64.85,39049.0,61.0206,61.03,60.983,60.983,39049.0
2023-12-18 13:45:00,64.85,64.88,64.84,64.86,44289.0,60.983,61.0112,60.9736,60.9924,44289.0
2023-12-18 13:50:00,64.87,64.91,64.86,64.91,15645.0,61.0018,61.0394,60.9924,61.0394,15645.0
2023-12-18 13:55:00,64.9,64.9,64.85,64.88,34095.0,61.03,61.03,60.983,61.0112,34095.0
2023-12-18 14:00:00,64.88,64.88,64.8,64.81,24750.0,61.0112,61.0112,60.9359,60.9453,24750.0
2023-12-18 14:05:00,64.81,64.82,64.74,64.75,38704.0,60.9453,60.9548,60.8795,60.8889,38704.0
2023-12-18 14:10:00,64.75,64.75,64.7,64.7,35769.0,60.8889,60.8889,60.8419,60.8419,35769.0
2023-12-18 14:15:00,64.7,64.73,64.69,64.72,27174.0,60.8419,60.8701,60.8325,60.8607,27174.0
2023-12-18 14:20:00,64.71,64.78,64.71,64.78,31233.0,60.8513,60.9171,60.8513,60.9171,31233.0
2023-12-18 14:25:00,64.78,64.78,64.71,64.72,27709.0,60.9171,60.9171,60.8513,60.8607,27709.0
2023-12-18 14:30:00,64.71,64.74,64.68,64.73,43331.0,60.8513,60.8795,60.8231,60.8701,43331.0
2023-12-18 14:35:00,64.74,64.79,64.73,64.73,15652.0,60.8795,60.9265,60.8701,60.8701,15652.0
2023-12-18 14:40:00,64.73,64.75,64.72,64.73,17813.0,60.8701,60.8889,60.8607,60.8701,17813.0
2023-12-18 14:45:00,64.73,64.75,64.7,64.72,21984.0,60.8701,60.8889,60.8419,60.8607,21984.0
2023-12-18 14:50:00,64.71,64.78,64.71,64.77,51173.0,60.8513,60.9171,60.8513,60.9077,51173.0
2023-12-18 14:55:00,64.77,64.8,64.75,64.77,38160.0,60.9077,60.9359,60.8889,60.9077,38160.0
2023-12-18 15:00:00,64.77,64.77,64.74,64.75,22413.0,60.9077,60.9077,60.8795,60.8889,22413.0
2023-12-18 15:05:00,64.76,64.76,64.72,64.73,16020.0,60.8983,60.8983,60.8607,60.8701,16020.0
2023-12-18 15:10:00,64.73,64.76,64.69,64.75,53002.0,60.8701,60.8983,60.8325,60.8889,53002.0
2023-12-18 15:15:00,64.75,64.77,64.74,64.77,13280.0,60.8889,60.9077,60.8795,60.9077,13280.0
2023-12-18 15:20:00,64.76,64.8,64.74,64.78,42914.0,60.8983,60.9359,60.8795,60.9171,42914.0
2023-12-18 15:25:00,64.78,64.8,64.75,64.75,26056.0,60.9171,60.9359,60.8889,60.8889,26056.0
2023-12-18 15:30:00,64.76,64.76,64.71,64.75,49299.0,60.8983,60.8983,60.8513,60.8889,49299.0
2023-12-18 15:35:00,64.75,64.75,64.69,64.7,33501.0,60.8889,60.8889,60.8325,60.8419,33501.0
2023-12-18 15:40:00,64.7,64.72,64.69,64.72,27071.0,60.8419,60.8607,60.8325,60.8607,27071.0
2023-12-18 15:45:00,64.72,64.74,64.68,64.74,124894.0,60.8607,60.8795,60.8231,60.8795,124894.0
2023-12-18 15:50:00,64.74,64.75,64.7,64.7,59598.0,60.8795,60.8889,60.8419,60.8419,59598.0
2023-12-18 15:55:00,64.71,64.73,64.68,64.72,256148.0,60.8513,60.8701,60.8231,60.8607,256148.0
2023-12-19 09:30:00,65.38,65.44,65.15,65.39,315917.0,61.4814,61.5378,61.2651,61.4908,315917.0
2023-12-19 09:35:00,65.4,65.48,65.35,65.39,182381.0,61.5002,61.5754,61.4531,61.4908,182381.0
2023-12-19 09:40:00,65.4,65.49,65.37,65.47,84734.0,61.5002,61.5848,61.472,61.566,84734.0
2023-12-19 09:45:00,65.46,65.55,65.41,65.42,100875.0,61.5566,61.6412,61.5096,61.519,100875.0
2023-12-19 09:50:00,65.42,65.46,65.38,65.45,154048.0,61.519,61.5566,61.4814,61.5472,154048.0
2023-12-19 09:55:00,65.45,65.5,65.43,65.47,63172.0,61.5472,61.5942,61.5284,61.566,63172.0
2023-12-19 10:00:00,65.47,65.49,65.39,65.41,87651.0,61.566,61.5848,61.4908,61.5096,87651.0
2023-12-19 10:05:00,65.41,65.42,65.34,65.38,129296.0,61.5096,61.519,61.4437,61.4814,129296.0
2023-12-19 10:10:00,65.38,65.38,65.28,65.28,120855.0,61.4814,61.4814,61.3873,61.3873,120855.0
2023-12-19 10:15:00,65.28,65.35,65.27,65.34,99988.0,61.3873,61.4531,61.3779,61.4437,99988.0
2023-12-19 10:20:00,65.33,65.44,65.32,65.44,86728.0,61.4343,61.5378,61.4249,61.5378,86728.0
2023-12-19 10:25:00,65.43,65.47,65.42,65.46,43541.0,61.5284,61.566,61.519,61.5566,43541.0
2023-12-19 10:30:00,65.47,65.47,65.38,65.39,93952.0,61.566,61.566,61.4814,61.4908,93952.0
2023-12-19 10:35:00,65.39,65.45,65.37,65.42,89451.0,61.4908,61.5472,61.472,61.519,89451.0
2023-12-19 10:40:00,65.43,65.48,65.41,65.44,41826.0,61.5284,61.5754,61.5096,61.5378,41826.0
2023-12-19 10:45:00,65.43,65.5,65.4,65.49,59763.0,61.5284,61.5942,61.5002,61.5848,59763.0
2023-12-19 10:50:00,65.48,65.51,65.46,65.51,44332.0,61.5754,61.6036,61.5566,61.6036,44332.0
2023-12-19 10:55:00,65.5,65.53,65.47,65.48,40653.0,61.5942,61.6224,61.566,61.5754,40653.0
2023-12-19 11:00:00,65.47,65.5,65.45,65.47,47057.0,61.566,61.5942,61.5472,61.566,47057.0
2023-12-19 11:05:00,65.47,65.52,65.46,65.52,24682.0,61.566,61.613,61.5566,61.613,24682.0
2023-12-19 11:10:00,65.52,65.53,65.47,65.48,74835.0,61.613,61.6224,61.566,61.5754,74835.0
2023-12-19 11:15:00,65.48,65.49,65.43,65.45,16022.0,61.5754,61.5848,61.5284,61.5472,16022.0
2023-12-19 11:20:00,65.45,65.51,65.44,65.51,60247.0,61.5472,61.6036,61.5378,61.6036,60247.0
2023-12-19 11:25:00,65.51,65.59,65.49,65.58,53135.0,61.6036,61.6788,61.5848,61.6694,53135.0
2023-12-19 11:30:00,65.57,65.57,65.49,65.54,67706.0,61.66,61.66,61.5848,61.6318,67706.0
2023-12-19 11:35:00,65.54,65.58,65.53,65.56,41818.0,61.6318,61.6694,61.6224,61.6506,41818.0
2023-12-19 11:40:00,65.58,65.58,65.52,65.53,25522.0,61.6694,61.6694,61.613,61.6224,25522.0
2023-12-19 11:45:00,65.53,65.57,65.52,65.56,13184.0,61.6224,61.66,61.613,61.6506,13184.0
2023-12-19 11:50:00,65.56,65.6,65.55,65.59,21143.0,61.6506,61.6882,61.6412,61.6788,21143.0
2023-12-19 11:55:00,65.59,65.59,65.53,65.54,26454.0,61.6788,61.6788,61.6224,61.6318,26454.0
2023-12-19 12:00:00,65.53,65.57,65.51,65.54,11724.0,61.6224,61.66,61.6036,61.6318,11724.0
2023-12-19 12:05:00,65.53,65.56,65.52,65.55,14542.0,61.6224,61.6506,61.613,61.6412,14542.0
2023-12-19 12:10:00,65.54,65.55,65.47,65.51,10991.0,61.6318,61.6412,61.566,61.6036,10991.0
2023-12-19 12:15:00,65.51,65.56,65.5,65.54,31419.0,61.6036,61.6506,61.5942,61.6318,31419.0
2023-12-19 12:20:00,65.54,65.56,65.52,65.53,32183.0,61.6318,61.6506,61.613,61.6224,32183.0
2023-12-19 12:25:00,65.53,65.53,65.47,65.49,26702.0,61.6224,61.6224,61.566,61.5848,26702.0
2023-12-19 12:30:00,65.48,65.51,65.46,65.48,24776.0,61.5754,61.6036,61.5566,61.5754,24776.0
2023-12-19 12:35:00,65.48,65.49,65.44,65.45,38017.0,61.5754,61.5848,61.5378,61.5472,38017.0
2023-12-19 12:40:00,65.45,65.46,65.37,65.38,23939.0,61.5472,61.5566,61.472,61.4814,23939.0
2023-12-19 12:45:00,65.39,65.43,65.37,65.42,22454.0,61.4908,61.5284,61.472,61.519,22454.0
2023-12-19 12:50:00,65.42,65.46,65.4,65.46,15425.0,61.519,61.5566,61.5002,61.5566,15425.0
2023-12-19 12:55:00,65.45,65.46,65.43,65.45,13920.0,61.5472,61.5566,61.5284,61.5472,13920.0
2023-12-19 13:00:00,65.44,65.47,65.42,65.46,17284.0,61.5378,61.566,61.519,61.5566,17284.0
2023-12-19 13:05:00,65.45,65.46,65.41,65.42,15432.0,61.5472,61.5566,61.5096,61.519,15432.0
2023-12-19 13:10:00,65.42,65.42,65.4,65.42,14117.0,61.519,61.519,61.5002,61.519,14117.0
2023-12-19 13:15:00,65.42,65.43,65.37,65.38,16269.0,61.519,61.5284,61.472,61.4814,16269.0
2023-12-19 13:20:00,65.38,65.4,65.36,65.37,20992.0,61.4814,61.5002,61.4626,61.472,20992.0
2023-12-19 13:25:00,65.38,65.4,65.37,65.39,24816.0,61.4814,61.5002,61.472,61.4908,24816.0
2023-12-19 13:30:00,65.39,65.42,65.38,65.42,72345.0,61.4908,61.519,61.4814,61.519,72345.0
2023-12-19 13:35:00,65.41,65.43,65.36,65.39,22269.0,61.5096,61.5284,61.4626,61.4908,22269.0
2023-12-19 13:40:00,65.39,65.41,65.38,65.4,11753.0,61.4908,61.5096,61.4814,61.5002,11753.0
2023-12-19 13:45:00,65.4,65.4,65.36,65.37,11399.0,61.5002,61.5002,61.4626,61.472,11399.0
2023-12-19 13:50:00,65.37,65.4,65.36,65.4,7128.0,61.472,61.5002,61.4626,61.5002,7128.0
2023-12-19 13:55:00,65.4,65.4,65.36,65.4,16949.0,61.5002,61.5002,61.4626,61.5002,16949.0
2023-12-19 14:00:00,65.4,65.44,65.39,65.42,9118.0,61.5002,61.5378,61.4908,61.519,9118.0
2023-12-19 14:05:00,65.42,65.42,65.4,65.41,9663.0,61.519,61.519,61.5002,61.5096,9663.0
2023-12-19 14:10:00,65.41,65.42,65.4,65.42,8966.0,61.5096,61.519,61.5002,61.519,8966.0
2023-12-19 14:15:00,65.42,65.44,65.42,65.44,34993.0,61.519,61.5378,61.519,61.5378,34993.0
2023-12-19 14:20:00,65.43,65.45,65.42,65.43,16171.0,61.5284,61.5472,61.519,61.5284,16171.0
2023-12-19 14:25:00,65.42,65.47,65.42,65.47,9378.0,61.519,61.566,61.519,61.566,9378.0
2023-12-19 14:30:00,65.47,65.48,65.43,65.47,36115.0,61.566,61.5754,61.5284,61.566,36115.0
2023-12-19 14:35:00,65.47,65.48,65.44,65.48,44830.0,61.566,61.5754,61.5378,61.5754,44830.0
2023-12-19 14:40:00,65.48,65.48,65.42,65.44,16133.0,61.5754,61.5754,61.519,61.5378,16133.0
2023-12-19 14:45:00,65.44,65.45,65.42,65.44,16167.0,61.5378,61.5472,61.519,61.5378,16167.0
2023-12-19 14:50:00,65.44,65.47,65.43,65.47,21454.0,61.5378,61.566,61.5284,61.566,21454.0
2023-12-19 14:55:00,65.46,65.5,65.45,65.48,27884.0,61.5566,61.5942,61.5472,61.5754,27884.0
2023-12-19 15:00:00,65.48,65.49,65.45,65.45,19448.0,61.5754,61.5848,61.5472,61.5472,19448.0
2023-12-19 15:05:00,65.45,65.47,65.44,65.45,25670.0,61.5472,61.566,61.5378,61.5472,25670.0
2023-12-19 15:10:00,65.45,65.47,65.44,65.47,27298.0,61.5472,61.566,61.5378,61.566,27298.0
2023-12-19 15:15:00,65.46,65.49,65.46,65.48,22840.0,61.5566,61.5848,61.5566,61.5754,22840.0
2023-12-19 15:20:00,65.48,65.5,65.47,65.48,32934.0,61.5754,61.5942,61.566,61.5754,32934.0
2023-12-19 15:25:00,65.48,65.48,65.45,65.47,27471.0,61.5754,61.5754,61.5472,61.566,27471.0
2023-12-19 15:30:00,65.47,65.47,65.4,65.4,34526.0,61.566,61.566,61.5002,61.5002,34526.0
2023-12-19 15:35:00,65.4,65.43,65.38,65.41,82521.0,61.5002,61.5284,61.4814,61.5096,82521.0
2023-12-19 15:40:00,65.4,65.44,65.4,65.43,71111.0,61.5002,61.5378,61.5002,61.5284,71111.0
2023-12-19 15:45:00,65.44,65.45,65.4,65.42,186916.0,61.5378,61.5472,61.5002,61.519,186916.0
2023-12-19 15:50:00,65.42,65.45,65.41,65.42,148597.0,61.519,61.5472,61.5096,61.519,148597.0
2023-12-19 15:55:00,65.42,65.52,65.41,65.52,215391.0,61.519,61.613,61.5096,61.613,215391.0
2023-12-20 09:30:00,66.03,66.17,65.93,66.08,287901.0,62.0926,62.2243,61.9986,62.1396,287901.0
2023-12-20 09:35:00,66.09,66.23,66.06,66.1,97866.0,62.149,62.2807,62.1208,62.1584,97866.0
2023-12-20 09:40:00,66.1,66.14,65.98,66.1,113657.0,62.1584,62.196,62.0456,62.1584,113657.0
2023-12-20 09:45:00,66.11,66.11,65.91,65.93,104356.0,62.1678,62.1678,61.9798,61.9986,104356.0
2023-12-20 09:50:00,65.93,66.03,65.93,65.98,185173.0,61.9986,62.0926,61.9986,62.0456,185173.0
2023-12-20 09:55:00,65.98,66.19,65.97,66.19,242422.0,62.0456,62.2431,62.0362,62.2431,242422.0
2023-12-20 10:00:00,66.19,66.26,66.12,66.15,176115.0,62.2431,62.3089,62.1772,62.2054,176115.0
2023-12-20 10:05:00,66.15,66.31,66.14,66.29,111005.0,62.2054,62.3559,62.196,62.3371,111005.0
2023-12-20 10:10:00,66.3,66.31,66.23,66.26,161010.0,62.3465,62.3559,62.2807,62.3089,161010.0
2023-12-20 10:15:00,66.26,66.28,66.14,66.17,128371.0,62.3089,62.3277,62.196,62.2243,128371.0
2023-12-20 10:20:00,66.18,66.18,66.06,66.11,67643.0,62.2337,62.2337,62.1208,62.1678,67643.0
2023-12-20 10:25:00,66.12,66.24,66.12,66.13,111832.0,62.1772,62.2901,62.1772,62.1866,111832.0
2023-12-20 10:30:00,66.13,66.13,66.04,66.04,96843.0,62.1866,62.1866,62.102,62.102,96843.0
2023-12-20 10:35:00,66.03,66.08,66.02,66.02,88366.0,62.0926,62.1396,62.0832,62.0832,88366.0
2023-12-20 10:40:00,66.03,66.08,66.0,66.07,168202.0,62.0926,62.1396,62.0644,62.1302,168202.0
2023-12-20 10:45:00,66.06,66.12,66.05,66.11,106661.0,62.1208,62.1772,62.1114,62.1678,106661.0
2023-12-20 10:50:00,66.11,66.16,66.08,66.11,188625.0,62.1678,62.2148,62.1396,62.1678,188625.0
2023-12-20 10:55:00,66.11,66.18,66.11,66.15,139591.0,62.1678,62.2337,62.1678,62.2054,139591.0
2023-12-20 11:00:00,66.14,66.16,66.1,66.15,144948.0,62.196,62.2148,62.1584,62.2054,144948.0
2023-12-20 11:05:00,66.16,66.29,66.15,66.25,180065.0,62.2148,62.3371,62.2054,62.2995,180065.0
2023-12-20 11:10:00,66.25,66.32,66.24,66.28,197209.0,62.2995,62.3653,62.2901,62.3277,197209.0
2023-12-20 11:15:00,66.28,66.31,66.21,66.22,129190.0,62.3277,62.3559,62.2619,62.2713,129190.0
2023-12-20 11:20:00,66.23,66.32,66.22,66.28,169087.0,62.2807,62.3653,62.2713,62.3277,169087.0
2023-12-20 11:25:00,66.28,66.36,66.24,66.34,129623.0,62.3277,62.4029,62.2901,62.3841,129623.0
2023-12-20 11:30:00,66.35,66.35,66.22,66.23,95180.0,62.3935,62.3935,62.2713,62.2807,95180.0
2023-12-20 11:35:00,66.23,66.26,66.17,66.2,51966.0,62.2807,62.3089,62.2243,62.2525,51966.0
2023-12-20 11:40:00,66.2,66.2,66.13,66.15,27346.0,62.2525,62.2525,62.1866,62.2054,27346.0
2023-12-20 11:45:00,66.15,66.16,66.12,66.13,20911.0,62.2054,62.2148,62.1772,62.1866,20911.0
2023-12-20 11:50:00,66.12,66.14,66.05,66.08,60443.0,62.1772,62.196,62.1114,62.1396,60443.0
2023-12-20 11:55:00,66.08,66.14,66.07,66.09,37041.0,62.1396,62.196,62.1302,62.149,37041.0
2023-12-20 12:00:00,66.08,66.09,66.03,66.09,35949.0,62.1396,62.149,62.0926,62.149,35949.0
2023-12-20 12:05:00,66.09,66.14,66.09,66.13,21065.0,62.149,62.196,62.149,62.1866,21065.0
2023-12-20 12:10:00,66.13,66.15,66.11,66.14,17164.0,62.1866,62.2054,62.1678,62.196,17164.0
2023-12-20 12:15:00,66.13,66.13,66.06,66.06,24290.0,62.1866,62.1866,62.1208,62.1208,24290.0
2023-12-20 12:20:00,66.07,66.11,66.07,66.1,17840.0,62.1302,62.1678,62.1302,62.1584,17840.0
2023-12-20 12:25:00,66.1,66.13,66.09,66.11,23414.0,62.1584,62.1866,62.149,62.1678,23414.0
2023-12-20 12:30:00,66.11,66.14,66.07,66.09,31401.0,62.1678,62.196,62.1302,62.149,31401.0
2023-12-20 12:35:00,66.09,66.1,66.03,66.05,19238.0,62.149,62.1584,62.0926,62.1114,19238.0
2023-12-20 12:40:00,66.05,66.07,66.03,66.04,29589.0,62.1114,62.1302,62.0926,62.102,29589.0
2023-12-20 12:45:00,66.03,66.06,66.02,66.05,18010.0,62.0926,62.1208,62.0832,62.1114,18010.0
2023-12-20 12:50:00,66.05,66.08,66.05,66.06,24974.0,62.1114,62.1396,62.1114,62.1208,24974.0
2023-12-20 12:55:00,66.05,66.07,66.02,66.03,28653.0,62.1114,62.1302,62.0832,62.0926,28653.0
2023-12-20 13:00:00,66.03,66.07,66.02,66.03,15591.0,62.0926,62.1302,62.0832,62.0926,15591.0
2023-12-20 13:05:00,66.02,66.06,65.99,66.04,32576.0,62.0832,62.1208,62.055,62.102,32576.0
2023-12-20 13:10:00,66.04,66.07,66.0,66.01,32001.0,62.102,62.1302,62.0644,62.0738,32001.0
2023-12-20 13:15:00,66.0,66.0,65.95,65.98,34493.0,62.0644,62.0644,62.0174,62.0456,34493.0
2023-12-20 13:20:00,65.98,65.99,65.96,65.99,31238.0,62.0456,62.055,62.0268,62.055,31238.0
2023-12-20 13:25:00,65.99,66.0,65.97,65.99,13522.0,62.055,62.0644,62.0362,62.055,13522.0
2023-12-20 13:30:00,65.99,66.03,65.98,65.98,30175.0,62.055,62.0926,62.0456,62.0456,30175.0
2023-12-20 13:35:00,65.98,66.0,65.93,65.95,37689.0,62.0456,62.0644,61.9986,62.0174,37689.0
2023-12-20 13:40:00,65.95,65.96,65.93,65.95,24294.0,62.0174,62.0268,61.9986,62.0174,24294.0
2023-12-20 13:45:00,65.95,65.95,65.91,65.92,34835.0,62.0174,62.0174,61.9798,61.9892,34835.0
2023-12-20 13:50:00,65.92,65.93,65.89,65.9,15268.0,61.9892,61.9986,61.9609,61.9704,15268.0
2023-12-20 13:55:00,65.9,65.9,65.87,65.88,28817.0,61.9704,61.9704,61.9421,61.9515,28817.0
2023-12-20 14:00:00,65.87,65.91,65.87,65.87,26674.0,61.9421,61.9798,61.9421,61.9421,26674.0
2023-12-20 14:05:00,65.88,65.91,65.87,65.91,26118.0,61.9515,61.9798,61.9421,61.9798,26118.0
2023-12-20 14:10:00,65.9,65.91,65.89,65.91,20787.0,61.9704,61.9798,61.9609,61.9798,20787.0
2023-12-20 14:15:00,65.9,65.94,65.89,65.91,56843.0,61.9704,62.008,61.9609,61.9798,56843.0
2023-12-20 14:20:00,65.91,65.92,65.89,65.89,18292.0,61.9798,61.9892,61.9609,61.9609,18292.0
2023-12-20 14:25:00,65.89,65.9,65.86,65.9,34665.0,61.9609,61.9704,61.9327,61.9704,34665.0
2023-12-20 14:30:00,65.9,65.92,65.89,65.91,34500.0,61.9704,61.9892,61.9609,61.9798,34500.0
2023-12-20 14:35:00,65.9,65.91,65.82,65.83,31694.0,61.9704,61.9798,61.8951,61.9045,31694.0
2023-12-20 14:40:00,65.83,65.87,65.82,65.82,24476.0,61.9045,61.9421,61.8951,61.8951,24476.0
2023-12-20 14:45:00,65.82,65.82,65.74,65.75,18434.0,61.8951,61.8951,61.8199,61.8293,18434.0
2023-12-20 14:50:00,65.75,65.75,65.54,65.59,56850.0,61.8293,61.8293,61.6318,61.6788,56850.0
2023-12-20 14:55:00,65.59,65.59,65.48,65.48,18483.0,61.6788,61.6788,61.5754,61.5754,18483.0
2023-12-20 15:00:00,65.48,65.54,65.43,65.43,34993.0,61.5754,61.6318,61.5284,61.5284,34993.0
2023-12-20 15:05:00,65.42,65.47,65.39,65.43,30802.0,61.519,61.566,61.4908,61.5284,30802.0
2023-12-20 15:10:00,65.44,65.51,65.44,65.45,57062.0,61.5378,61.6036,61.5378,61.5472,57062.0
2023-12-20 15:15:00,65.46,65.59,65.46,65.55,51570.0,61.5566,61.6788,61.5566,61.6412,51570.0
2023-12-20 15:20:00,65.56,65.57,65.44,65.44,38325.0,61.6506,61.66,61.5378,61.5378,38325.0
2023-12-20 15:25:00,65.44,65.45,65.36,65.37,57977.0,61.5378,61.5472,61.4626,61.472,57977.0
2023-12-20 15:30:00,65.38,65.43,65.3,65.32,58407.0,61.4814,61.5284,61.4061,61.4249,58407.0
2023-12-20 15:35:00,65.32,65.36,65.29,65.33,54862.0,61.4249,61.4626,61.3967,61.4343,54862.0
2023-12-20 15:40:00,65.32,65.38,65.32,65.34,75731.0,61.4249,61.4814,61.4249,61.4437,75731.0
2023-12-20 15:45:00,65.34,65.35,65.25,65.27,85910.0,61.4437,61.4531,61.3591,61.3779,85910.0
2023-12-20 15:50:00,65.28,65.33,65.19,65.24,132674.0,61.3873,61.4343,61.3027,61.3497,132674.0
2023-12-20 15:55:00,65.23,65.24,65.06,65.06,259496.0,61.3403,61.3497,61.1804,61.1804,259496.0
2023-12-21 09:30:00,65.57,65.71,65.5,65.7,397048.0,61.66,61.7917,61.5942,61.7823,397048.0
2023-12-21 09:35:00,65.7,65.77,65.63,65.76,291449.0,61.7823,61.8481,61.7165,61.8387,291449.0
2023-12-21 09:40:00,65.77,65.94,65.75,65.83,188806.0,61.8481,62.008,61.8293,61.9045,188806.0
2023-12-21 09:45:00,65.82,65.96,65.78,65.84,223393.0,61.8951,62.0268,61.8575,61.9139,223393.0
2023-12-21 09:50:00,65.83,65.84,65.72,65.79,265097.0,61.9045,61.9139,61.8011,61.8669,265097.0
2023-12-21 09:55:00,65.78,65.81,65.66,65.66,252794.0,61.8575,61.8857,61.7447,61.7447,252794.0
2023-12-21 10:00:00,65.67,65.78,65.65,65.7,159606.0,61.7541,61.8575,61.7353,61.7823,159606.0
2023-12-21 10:05:00,65.7,65.73,65.6,65.61,198863.0,61.7823,61.8105,61.6882,61.6976,198863.0
2023-12-21 10:10:00,65.6,65.68,65.58,65.6,72696.0,61.6882,61.7635,61.6694,61.6882,72696.0
2023-12-21 10:15:00,65.59,65.64,65.56,65.62,237834.0,61.6788,61.7259,61.6506,61.707,237834.0
2023-12-21 10:20:00,65.61,65.67,65.58,65.66,269772.0,61.6976,61.7541,61.6694,61.7447,269772.0
2023-12-21 10:25:00,65.67,65.67,65.49,65.51,312528.0,61.7541,61.7541,61.5848,61.6036,312528.0
2023-12-21 10:30:00,65.51,65.63,65.51,65.62,188154.0,61.6036,61.7165,61.6036,61.707,188154.0
2023-12-21 10:35:00,65.62,65.64,65.56,65.59,118459.0,61.707,61.7259,61.6506,61.6788,118459.0
2023-12-21 10:40:00,65.59,65.62,65.54,65.61,272098.0,61.6788,61.707,61.6318,61.6976,272098.0
2023-12-21 10:45:00,65.61,65.62,65.49,65.51,130733.0,61.6976,61.707,61.5848,61.6036,130733.0
2023-12-21 10:50:00,65.51,65.52,65.46,65.48,128640.0,61.6036,61.613,61.5566,61.5754,128640.0
2023-12-21 10:55:00,65.48,65.5,65.44,65.48,339570.0,61.5754,61.5942,61.5378,61.5754,339570.0
2023-12-21 11:00:00,65.48,65.57,65.47,65.54,199402.0,61.5754,61.66,61.566,61.6318,199402.0
2023-12-21 11:05:00,65.54,65.61,65.52,65.61,164797.0,61.6318,61.6976,61.613,61.6976,164797.0
2023-12-21 11:10:00,65.61,65.68,65.57,65.61,77723.0,61.6976,61.7635,61.66,61.6976,77723.0
2023-12-21 11:15:00,65.61,65.64,65.57,65.64,226148.0,61.6976,61.7259,61.66,61.7259,226148.0
2023-12-21 11:20:00,65.64,65.76,65.64,65.71,360924.0,61.7259,61.8387,61.7259,61.7917,360924.0
2023-12-21 11:25:00,65.72,65.73,65.64,65.73,368991.0,61.8011,61.8105,61.7259,61.8105,368991.0
2023-12-21 11:30:00,65.73,65.73,65.65,65.66,59108.0,61.8105,61.8105,61.7353,61.7447,59108.0
2023-12-21 11:35:00,65.66,65.69,65.64,65.67,89125.0,61.7447,61.7729,61.7259,61.7541,89125.0
2023-12-21 11:40:00,65.66,65.69,65.64,65.67,20819.0,61.7447,61.7729,61.7259,61.7541,20819.0
2023-12-21 11:45:00,65.66,65.68,65.63,65.67,12422.0,61.7447,61.7635,61.7165,61.7541,12422.0
2023-12-21 11:50:00,65.66,65.67,65.62,65.63,16848.0,61.7447,61.7541,61.707,61.7165,16848.0
2023-12-21 11:55:00,65.64,65.64,65.54,65.55,24533.0,61.7259,61.7259,61.6318,61.6412,24533.0
2023-12-21 12:00:00,65.55,65.55,65.43,65.44,29117.0,61.6412,61.6412,61.5284,61.5378,29117.0
2023-12-21 12:05:00,65.44,65.47,65.39,65.4,21284.0,61.5378,61.566,61.4908,61.5002,21284.0
2023-12-21 12:10:00,65.41,65.41,65.36,65.38,16067.0,61.5096,61.5096,61.4626,61.4814,16067.0
2023-12-21 12:15:00,65.38,65.44,65.37,65.44,26291.0,61.4814,61.5378,61.472,61.5378,26291.0
2023-12-21 12:20:00,65.43,65.44,65.31,65.34,20958.0,61.5284,61.5378,61.4155,61.4437,20958.0
2023-12-21 12:25:00,65.34,65.34,65.3,65.31,7545.0,61.4437,61.4437,61.4061,61.4155,7545.0
2023-12-21 12:30:00,65.31,65.43,65.3,65.34,25499.0,61.4155,61.5284,61.4061,61.4437,25499.0
2023-12-21 12:35:00,65.34,65.38,65.33,65.37,16530.0,61.4437,61.4814,61.4343,61.472,16530.0
2023-12-21 12:40:00,65.38,65.43,65.38,65.4,15546.0,61.4814,61.5284,61.4814,61.5002,15546.0
2023-12-21 12:45:00,65.4,65.4,65.36,65.37,14161.0,61.5002,61.5002,61.4626,61.472,14161.0
2023-12-21 12:50:00,65.37,65.39,65.33,65.34,24680.0,61.472,61.4908,61.4343,61.4437,24680.0
2023-12-21 12:55:00,65.34,65.37,65.32,65.37,18663.0,61.4437,61.472,61.4249,61.472,18663.0
2023-12-21 13:00:00,65.38,65.43,65.38,65.41,24928.0,61.4814,61.5284,61.4814,61.5096,24928.0
2023-12-21 13:05:00,65.41,65.42,65.37,65.39,25306.0,61.5096,61.519,61.472,61.4908,25306.0
2023-12-21 13:10:00,65.4,65.42,65.37,65.39,19503.0,61.5002,61.519,61.472,61.4908,19503.0
2023-12-21 13:15:00,65.39,65.39,65.31,65.33,34770.0,61.4908,61.4908,61.4155,61.4343,34770.0
2023-12-21 13:20:00,65.33,65.39,65.3,65.36,37368.0,61.4343,61.4908,61.4061,61.4626,37368.0
2023-12-21 13:25:00,65.36,65.44,65.34,65.43,62988.0,61.4626,61.5378,61.4437,61.5284,62988.0
2023-12-21 13:30:00,65.43,65.45,65.38,65.39,20443.0,61.5284,61.5472,61.4814,61.4908,20443.0
2023-12-21 13:35:00,65.38,65.39,65.33,65.34,15456.0,61.4814,61.4908,61.4343,61.4437,15456.0
2023-12-21 13:40:00,65.34,65.36,65.32,65.32,12676.0,61.4437,61.4626,61.4249,61.4249,12676.0
2023-12-21 13:45:00,65.33,65.39,65.33,65.37,19216.0,61.4343,61.4908,61.4343,61.472,19216.0
2023-12-21 13:50:00,65.37,65.4,65.36,65.37,24206.0,61.472,61.5002,61.4626,61.472,24206.0
2023-12-21 13:55:00,65.37,65.4,65.36,65.37,29172.0,61.472,61.5002,61.4626,61.472,29172.0
2023-12-21 14:00:00,65.36,65.4,65.36,65.39,20375.0,61.4626,61.5002,61.4626,61.4908,20375.0
2023-12-21 14:05:00,65.39,65.42,65.37,65.42,40741.0,61.4908,61.519,61.472,61.519,40741.0
2023-12-21 14:10:00,65.4,65.42,65.36,65.37,16811.0,61.5002,61.519,61.4626,61.472,16811.0
2023-12-21 14:15:00,65.37,65.43,65.34,65.42,61325.0,61.472,61.5284,61.4437,61.519,61325.0
2023-12-21 14:20:00,65.42,65.46,65.42,65.45,40648.0,61.519,61.5566,61.519,61.5472,40648.0
2023-12-21 14:25:00,65.45,65.48,65.43,65.48,22008.0,61.5472,61.5754,61.5284,61.5754,22008.0
2023-12-21 14:30:00,65.48,65.53,65.47,65.5,16854.0,61.5754,61.6224,61.566,61.5942,16854.0
2023-12-21 14:35:00,65.5,65.5,65.47,65.49,23411.0,61.5942,61.5942,61.566,61.5848,23411.0
2023-12-21 14:40:00,65.48,65.51,65.48,65.49,18310.0,61.5754,61.6036,61.5754,61.5848,18310.0
2023-12-21 14:45:00,65.5,65.5,65.45,65.45,19991.0,61.5942,61.5942,61.5472,61.5472,19991.0
2023-12-21 14:50:00,65.45,65.5,65.44,65.5,44123.0,61.5472,61.5942,61.5378,61.5942,44123.0
2023-12-21 14:55:00,65.5,65.54,65.49,65.53,39077.0,61.5942,61.6318,61.5848,61.6224,39077.0
2023-12-21 15:00:00,65.53,65.56,65.52,65.52,37621.0,61.6224,61.6506,61.613,61.613,37621.0
2023-12-21 15:05:00,65.53,65.53,65.45,65.47,24091.0,61.6224,61.6224,61.5472,61.566,24091.0
2023-12-21 15:10:00,65.47,65.52,65.46,65.51,26892.0,61.566,61.613,61.5566,61.6036,26892.0
2023-12-21 15:15:00,65.51,65.51,65.47,65.48,25812.0,61.6036,61.6036,61.566,61.5754,25812.0
2023-12-21 15:20:00,65.48,65.52,65.48,65.51,31327.0,61.5754,61.613,61.5754,61.6036,31327.0
2023-12-21 15:25:00,65.51,65.58,65.49,65.57,40738.0,61.6036,61.6694,61.5848,61.66,40738.0
2023-12-21 15:30:00,65.58,65.6,65.55,65.59,41836.0,61.6694,61.6882,61.6412,61.6788,41836.0
2023-12-21 15:35:00,65.59,65.62,65.57,65.59,34464.0,61.6788,61.707,61.66,61.6788,34464.0
2023-12-21 15:40:00,65.59,65.61,65.55,65.56,31741.0,61.6788,61.6976,61.6412,61.6506,31741.0
2023-12-21 15:45:00,65.56,65.61,65.55,65.56,64459.0,61.6506,61.6976,61.6412,61.6506,64459.0
2023-12-21 15:50:00,65.57,65.64,65.57,65.63,148150.0,61.66,61.7259,61.66,61.7165,148150.0
2023-12-21 15:55:00,65.63,65.72,65.63,65.65,258994.0,61.7165,61.8011,61.7165,61.7353,258994.0
2023-12-22 09:30:00,66.02,66.09,65.96,66.03,99920.0,62.0832,62.149,62.0268,62.0926,99920.0
2023-12-22 09:35:00,66.03,66.17,65.98,66.16,51296.0,62.0926,62.2243,62.0456,62.2148,51296.0
2023-12-22 09:40:00,66.15,66.21,66.13,66.18,48419.0,62.2054,62.2619,62.1866,62.2337,48419.0
2023-12-22 09:45:00,66.18,66.19,66.06,66.08,26231.0,62.2337,62.2431,62.1208,62.1396,26231.0
2023-12-22 09:50:00,66.07,66.08,66.02,66.02,18981.0,62.1302,62.1396,62.0832,62.0832,18981.0
2023-12-22 09:55:00,66.03,66.04,65.97,65.97,24580.0,62.0926,62.102,62.0362,62.0362,24580.0
2023-12-22 10:00:00,65.96,66.09,65.96,66.06,24767.0,62.0268,62.149,62.0268,62.1208,24767.0
2023-12-22 10:05:00,66.06,66.09,66.0,66.02,16224.0,62.1208,62.149,62.0644,62.0832,16224.0
2023-12-22 10:10:00,66.02,66.03,65.98,65.99,33364.0,62.0832,62.0926,62.0456,62.055,33364.0
2023-12-22 10:15:00,65.99,66.01,65.95,65.99,26929.0,62.055,62.0738,62.0174,62.055,26929.0
2023-12-22 10:20:00,65.99,66.0,65.94,65.95,21002.0,62.055,62.0644,62.008,62.0174,21002.0
2023-12-22 10:25:00,65.95,65.96,65.9,65.91,17961.0,62.0174,62.0268,61.9704,61.9798,17961.0
2023-12-22 10:30:00,65.92,65.96,65.9,65.94,51817.0,61.9892,62.0268,61.9704,62.008,51817.0
2023-12-22 10:35:00,65.94,65.94,65.82,65.84,29214.0,62.008,62.008,61.8951,61.9139,29214.0
2023-12-22 10:40:00,65.84,65.88,65.81,65.83,18368.0,61.9139,61.9515,61.8857,61.9045,18368.0
2023-12-22 10:45:00,65.83,65.83,65.79,65.81,17405.0,61.9045,61.9045,61.8669,61.8857,17405.0
2023-12-22 10:50:00,65.81,65.83,65.77,65.78,36960.0,61.8857,61.9045,61.8481,61.8575,36960.0
2023-12-22 10:55:00,65.78,65.79,65.74,65.76,42479.0,61.8575,61.8669,61.8199,61.8387,42479.0
2023-12-22 11:00:00,65.75,65.79,65.72,65.73,43025.0,61.8293,61.8669,61.8011,61.8105,43025.0
2023-12-22 11:05:00,65.73,65.79,65.72,65.77,32451.0,61.8105,61.8669,61.8011,61.8481,32451.0
2023-12-22 11:10:00,65.78,65.82,65.76,65.8,26057.0,61.8575,61.8951,61.8387,61.8763,26057.0
2023-12-22 11:15:00,65.8,65.83,65.76,65.83,17762.0,61.8763,61.9045,61.8387,61.9045,17762.0
2023-12-22 11:20:00,65.82,65.86,65.81,65.84,26921.0,61.8951,61.9327,61.8857,61.9139,26921.0
2023-12-22 11:25:00,65.86,65.93,65.85,65.92,24969.0,61.9327,61.9986,61.9233,61.9892,24969.0
2023-12-22 11:30:00,65.92,65.94,65.88,65.92,29645.0,61.9892,62.008,61.9515,61.9892,29645.0
2023-12-22 11:35:00,65.91,65.92,65.87,65.89,24558.0,61.9798,61.9892,61.9421,61.9609,24558.0
2023-12-22 11:40:00,65.89,65.89,65.84,65.86,11299.0,61.9609,61.9609,61.9139,61.9327,11299.0
2023-12-22 11:45:00,65.85,65.87,65.83,65.83,12209.0,61.9233,61.9421,61.9045,61.9045,12209.0
2023-12-22 11:50:00,65.84,65.9,65.84,65.89,10452.0,61.9139,61.9704,61.9139,61.9609,10452.0
2023-12-22 11:55:00,65.9,65.97,65.9,65.92,23400.0,61.9704,62.0362,61.9704,61.9892,23400.0
2023-12-22 12:00:00,65.92,65.93,65.89,65.91,37676.0,61.9892,61.9986,61.9609,61.9798,37676.0
2023-12-22 12:05:00,65.9,65.92,65.86,65.87,22176.0,61.9704,61.9892,61.9327,61.9421,22176.0
2023-12-22 12:10:00,65.86,65.89,65.83,65.84,21358.0,61.9327,61.9609,61.9045,61.9139,21358.0
2023-12-22 12:15:00,65.84,65.91,65.84,65.9,15826.0,61.9139,61.9798,61.9139,61.9704,15826.0
2023-12-22 12:20:00,65.91,65.93,65.9,65.91,14752.0,61.9798,61.9986,61.9704,61.9798,14752.0
2023-12-22 12:25:00,65.91,65.95,65.9,65.95,12049.0,61.9798,62.0174,61.9704,62.0174,12049.0
2023-12-22 12:30:00,65.94,65.95,65.91,65.92,13494.0,62.008,62.0174,61.9798,61.9892,13494.0
2023-12-22 12:35:00,65.92,65.94,65.91,65.93,6835.0,61.9892,62.008,61.9798,61.9986,6835.0
2023-12-22 12:40:00,65.92,65.96,65.92,65.94,4831.0,61.9892,62.0268,61.9892,62.008,4831.0
2023-12-22 12:45:00,65.94,65.97,65.94,65.95,8434.0,62.008,62.0362,62.008,62.0174,8434.0
2023-12-22 12:50:00,65.94,66.0,65.94,65.98,15812.0,62.008,62.0644,62.008,62.0456,15812.0
2023-12-22 12:55:00,65.99,65.99,65.95,65.98,14386.0,62.055,62.055,62.0174,62.0456,14386.0
2023-12-22 13:00:00,65.98,65.99,65.96,65.97,8184.0,62.0456,62.055,62.0268,62.0362,8184.0
2023-12-22 13:05:00,65.98,65.98,65.96,65.96,13447.0,62.0456,62.0456,62.0268,62.0268,13447.0
2023-12-22 13:10:00,65.96,66.0,65.96,66.0,6886.0,62.0268,62.0644,62.0268,62.0644,6886.0
2023-12-22 13:15:00,65.99,65.99,65.94,65.95,13351.0,62.055,62.055,62.008,62.0174,13351.0
2023-12-22 13:20:00,65.96,65.97,65.93,65.95,4831.0,62.0268,62.0362,61.9986,62.0174,4831.0
2023-12-22 13:25:00,65.95,65.95,65.91,65.94,7261.0,62.0174,62.0174,61.9798,62.008,7261.0
2023-12-22 13:30:00,65.93,65.96,65.93,65.95,13584.0,61.9986,62.0268,61.9986,62.0174,13584.0
2023-12-22 13:35:00,65.95,65.97,65.95,65.95,4286.0,62.0174,62.0362,62.0174,62.0174,4286.0
2023-12-22 13:40:00,65.96,65.97,65.92,65.95,7451.0,62.0268,62.0362,61.9892,62.0174,7451.0
2023-12-22 13:45:00,65.94,65.95,65.92,65.93,6592.0,62.008,62.0174,61.9892,61.9986,6592.0
2023-12-22 13:50:00,65.94,65.97,65.93,65.95,9791.0,62.008,62.0362,61.9986,62.0174,9791.0
2023-12-22 13:55:00,65.96,65.98,65.93,65.94,14008.0,62.0268,62.0456,61.9986,62.008,14008.0
2023-12-22 14:00:00,65.93,65.94,65.9,65.9,8090.0,61.9986,62.008,61.9704,61.9704,8090.0
2023-12-22 14:05:00,65.89,65.89,65.84,65.84,21064.0,61.9609,61.9609,61.9139,61.9139,21064.0
2023-12-22 14:10:00,65.83,65.85,65.81,65.83,7484.0,61.9045,61.9233,61.8857,61.9045,7484.0
2023-12-22 14:15:00,65.83,65.84,65.78,65.81,27286.0,61.9045,61.9139,61.8575,61.8857,27286.0
2023-12-22 14:20:00,65.8,65.83,65.74,65.76,24845.0,61.8763,61.9045,61.8199,61.8387,24845.0
2023-12-22 14:25:00,65.76,65.77,65.7,65.7,22916.0,61.8387,61.8481,61.7823,61.7823,22916.0
2023-12-22 14:30:00,65.7,65.72,65.66,65.7,28655.0,61.7823,61.8011,61.7447,61.7823,28655.0
2023-12-22 14:35:00,65.69,65.72,65.67,65.7,73893.0,61.7729,61.8011,61.7541,61.7823,73893.0
2023-12-22 14:40:00,65.7,65.82,65.7,65.81,15887.0,61.7823,61.8951,61.7823,61.8857,15887.0
2023-12-22 14:45:00,65.82,65.85,65.81,65.82,15976.0,61.8951,61.9233,61.8857,61.8951,15976.0
2023-12-22 14:50:00,65.83,65.84,65.81,65.82,15185.0,61.9045,61.9139,61.8857,61.8951,15185.0
2023-12-22 14:55:00,65.82,65.83,65.81,65.83,12386.0,61.8951,61.9045,61.8857,61.9045,12386.0
2023-12-22 15:00:00,65.83,65.85,65.81,65.84,34837.0,61.9045,61.9233,61.8857,61.9139,34837.0
2023-12-22 15:05:00,65.83,65.84,65.77,65.78,54634.0,61.9045,61.9139,61.8481,61.8575,54634.0
2023-12-22 15:10:00,65.77,65.8,65.75,65.8,22908.0,61.8481,61.8763,61.8293,61.8763,22908.0
2023-12-22 15:15:00,65.79,65.8,65.77,65.77,40957.0,61.8669,61.8763,61.8481,61.8481,40957.0
2023-12-22 15:20:00,65.78,65.79,65.76,65.78,53526.0,61.8575,61.8669,61.8387,61.8575,53526.0
2023-12-22 15:25:00,65.77,65.79,65.76,65.77,19415.0,61.8481,61.8669,61.8387,61.8481,19415.0
2023-12-22 15:30:00,65.76,65.76,65.69,65.7,25612.0,61.8387,61.8387,61.7729,61.7823,25612.0
2023-12-22 15:35:00,65.69,65.7,65.65,65.66,22258.0,61.7729,61.7823,61.7353,61.7447,22258.0
2023-12-22 15:40:00,65.65,65.69,65.64,65.69,45038.0,61.7353,61.7729,61.7259,61.7729,45038.0
2023-12-22 15:45:00,65.69,65.71,65.68,65.69,57345.0,61.7729,61.7917,61.7635,61.7729,57345.0
2023-12-22 15:50:00,65.69,65.78,65.69,65.77,142809.0,61.7729,61.8575,61.7729,61.8481,142809.0
2023-12-22 15:55:00,65.76,65.82,65.76,65.82,278434.0,61.8387,61.8951,61.8387,61.8951,278434.0
2023-12-26 09:30:00,65.92,66.17,65.9,66.17,101175.0,61.9892,62.2243,61.9704,62.2243,101175.0
2023-12-26 09:35:00,66.13,66.25,66.11,66.2,29132.0,62.1866,62.2995,62.1678,62.2525,29132.0
2023-12-26 09:40:00,66.18,66.2,66.02,66.06,24062.0,62.2337,62.2525,62.0832,62.1208,24062.0
2023-12-26 09:45:00,66.06,66.06,65.89,65.89,19652.0,62.1208,62.1208,61.9609,61.9609,19652.0
2023-12-26 09:50:00,65.9,65.92,65.86,65.89,18866.0,61.9704,61.9892,61.9327,61.9609,18866.0
2023-12-26 09:55:00,65.88,65.89,65.85,65.88,11044.0,61.9515,61.9609,61.9233,61.9515,11044.0
2023-12-26 10:00:00,65.89,65.92,65.86,65.91,33227.0,61.9609,61.9892,61.9327,61.9798,33227.0
2023-12-26 10:05:00,65.92,66.0,65.91,65.97,25723.0,61.9892,62.0644,61.9798,62.0362,25723.0
2023-12-26 10:10:00,65.97,66.0,65.94,65.95,32723.0,62.0362,62.0644,62.008,62.0174,32723.0
2023-12-26 10:15:00,65.96,66.0,65.95,65.96,17875.0,62.0268,62.0644,62.0174,62.0268,17875.0
2023-12-26 10:20:00,65.97,66.01,65.96,66.0,13672.0,62.0362,62.0738,62.0268,62.0644,13672.0
2023-12-26 10:25:00,66.0,66.06,65.99,66.0,27288.0,62.0644,62.1208,62.055,62.0644,27288.0
2023-12-26 10:30:00,66.0,66.06,65.99,66.02,14748.0,62.0644,62.1208,62.055,62.0832,14748.0
2023-12-26 10:35:00,66.02,66.03,66.01,66.02,15738.0,62.0832,62.0926,62.0738,62.0832,15738.0
2023-12-26 10:40:00,66.02,66.03,66.0,66.02,7571.0,62.0832,62.0926,62.0644,62.0832,7571.0
2023-12-26 10:45:00,66.02,66.08,66.01,66.06,26178.0,62.0832,62.1396,62.0738,62.1208,26178.0
2023-12-26 10:50:00,66.06,66.06,66.02,66.05,12484.0,62.1208,62.1208,62.0832,62.1114,12484.0
2023-12-26 10:55:00,66.06,66.09,66.05,66.07,19047.0,62.1208,62.149,62.1114,62.1302,19047.0
2023-12-26 11:00:00,66.06,66.09,66.06,66.08,11514.0,62.1208,62.149,62.1208,62.1396,11514.0
2023-12-26 11:05:00,66.08,66.09,66.07,66.08,24225.0,62.1396,62.149,62.1302,62.1396,24225.0
2023-12-26 11:10:00,66.08,66.14,66.07,66.14,22686.0,62.1396,62.196,62.1302,62.196,22686.0
2023-12-26 11:15:00,66.14,66.14,66.08,66.09,33703.0,62.196,62.196,62.1396,62.149,33703.0
2023-12-26 11:20:00,66.09,66.09,66.02,66.08,16050.0,62.149,62.149,62.0832,62.1396,16050.0
2023-12-26 11:25:00,66.07,66.09,66.06,66.07,7762.0,62.1302,62.149,62.1208,62.1302,7762.0
2023-12-26 11:30:00,66.06,66.13,66.06,66.11,28883.0,62.1208,62.1866,62.1208,62.1678,28883.0
2023-12-26 11:35:00,66.11,66.12,66.07,66.12,17217.0,62.1678,62.1772,62.1302,62.1772,17217.0
2023-12-26 11:40:00,66.12,66.15,66.11,66.13,13123.0,62.1772,62.2054,62.1678,62.1866,13123.0
2023-12-26 11:45:00,66.13,66.14,66.11,66.14,16851.0,62.1866,62.196,62.1678,62.196,16851.0
2023-12-26 11:50:00,66.13,66.19,66.12,66.18,41314.0,62.1866,62.2431,62.1772,62.2337,41314.0
2023-12-26 11:55:00,66.19,66.22,66.18,66.22,26410.0,62.2431,62.2713,62.2337,62.2713,26410.0
2023-12-26 12:00:00,66.22,66.25,66.21,66.24,32793.0,62.2713,62.2995,62.2619,62.2901,32793.0
2023-12-26 12:05:00,66.24,66.26,66.23,66.26,10932.0,62.2901,62.3089,62.2807,62.3089,10932.0
2023-12-26 12:10:00,66.26,66.29,66.24,66.28,24314.0,62.3089,62.3371,62.2901,62.3277,24314.0
2023-12-26 12:15:00,66.28,66.32,66.28,66.31,29773.0,62.3277,62.3653,62.3277,62.3559,29773.0
2023-12-26 12:20:00,66.31,66.31,66.25,66.26,37821.0,62.3559,62.3559,62.2995,62.3089,37821.0
2023-12-26 12:25:00,66.26,66.27,66.24,66.27,19342.0,62.3089,62.3183,62.2901,62.3183,19342.0
2023-12-26 12:30:00,66.26,66.27,66.24,66.25,10119.0,62.3089,62.3183,62.2901,62.2995,10119.0
2023-12-26 12:35:00,66.25,66.25,66.23,66.23,13961.0,62.2995,62.2995,62.2807,62.2807,13961.0
2023-12-26 12:40:00,66.25,66.27,66.23,66.26,10664.0,62.2995,62.3183,62.2807,62.3089,10664.0
2023-12-26 12:45:00,66.26,66.28,66.25,66.28,7157.0,62.3089,62.3277,62.2995,62.3277,7157.0
2023-12-26 12:50:00,66.27,66.29,66.24,66.25,11060.0,62.3183,62.3371,62.2901,62.2995,11060.0
2023-12-26 12:55:00,66.25,66.28,66.23,66.25,23297.0,62.2995,62.3277,62.2807,62.2995,23297.0
2023-12-26 13:00:00,66.25,66.3,66.25,66.3,20144.0,62.2995,62.3465,62.2995,62.3465,20144.0
2023-12-26 13:05:00,66.3,66.31,66.28,66.29,10307.0,62.3465,62.3559,62.3277,62.3371,10307.0
2023-12-26 13:10:00,66.28,66.3,66.27,66.28,22957.0,62.3277,62.3465,62.3183,62.3277,22957.0
2023-12-26 13:15:00,66.28,66.3,66.27,66.3,21470.0,62.3277,62.3465,62.3183,62.3465,21470.0
2023-12-26 13:20:00,66.29,66.3,66.26,66.28,24556.0,62.3371,62.3465,62.3089,62.3277,24556.0
2023-12-26 13:25:00,66.28,66.29,66.25,66.27,18442.0,62.3277,62.3371,62.2995,62.3183,18442.0
2023-12-26 13:30:00,66.27,66.32,66.27,66.31,6733.0,62.3183,62.3653,62.3183,62.3559,6733.0
2023-12-26 13:35:00,66.3,66.31,66.28,66.31,12145.0,62.3465,62.3559,62.3277,62.3559,12145.0
2023-12-26 13:40:00,66.31,66.32,66.3,66.31,13713.0,62.3559,62.3653,62.3465,62.3559,13713.0
2023-12-26 13:45:00,66.31,66.33,66.3,66.3,17845.0,62.3559,62.3747,62.3465,62.3465,17845.0
2023-12-26 13:50:00,66.3,66.32,66.29,66.31,12120.0,62.3465,62.3653,62.3371,62.3559,12120.0
2023-12-26 13:55:00,66.32,66.35,66.31,66.33,36639.0,62.3653,62.3935,62.3559,62.3747,36639.0
2023-12-26 14:00:00,66.32,66.36,66.3,66.34,32236.0,62.3653,62.4029,62.3465,62.3841,32236.0
2023-12-26 14:05:00,66.35,66.36,66.34,66.35,14400.0,62.3935,62.4029,62.3841,62.3935,14400.0
2023-12-26 14:10:00,66.35,66.36,66.32,66.32,26477.0,62.3935,62.4029,62.3653,62.3653,26477.0
2023-12-26 14:15:00,66.32,66.32,66.3,66.31,10358.0,62.3653,62.3653,62.3465,62.3559,10358.0
2023-12-26 14:20:00,66.31,66.31,66.24,66.24,17743.0,62.3559,62.3559,62.2901,62.2901,17743.0
2023-12-26 14:25:00,66.23,66.25,66.22,66.23,8416.0,62.2807,62.2995,62.2713,62.2807,8416.0
2023-12-26 14:30:00,66.23,66.28,66.22,66.27,12266.0,62.2807,62.3277,62.2713,62.3183,12266.0
2023-12-26 14:35:00,66.27,66.27,66.24,66.24,9582.0,62.3183,62.3183,62.2901,62.2901,9582.0
2023-12-26 14:40:00,66.23,66.24,66.19,66.2,13199.0,62.2807,62.2901,62.2431,62.2525,13199.0
2023-12-26 14:45:00,66.19,66.23,66.19,66.23,14036.0,62.2431,62.2807,62.2431,62.2807,14036.0
2023-12-26 14:50:00,66.23,66.25,66.22,66.23,25643.0,62.2807,62.2995,62.2713,62.2807,25643.0
2023-12-26 14:55:00,66.23,66.26,66.23,66.25,19088.0,62.2807,62.3089,62.2807,62.2995,19088.0
2023-12-26 15:00:00,66.25,66.25,66.22,66.23,29482.0,62.2995,62.2995,62.2713,62.2807,29482.0
2023-12-26 15:05:00,66.22,66.25,66.21,66.25,14796.0,62.2713,62.2995,62.2619,62.2995,14796.0
2023-12-26 15:10:00,66.25,66.26,66.23,66.23,10629.0,62.2995,62.3089,62.2807,62.2807,10629.0
2023-12-26 15:15:00,66.23,66.24,66.18,66.22,27543.0,62.2807,62.2901,62.2337,62.2713,27543.0
2023-12-26 15:20:00,66.22,66.24,66.2,66.24,12526.0,62.2713,62.2901,62.2525,62.2901,12526.0
2023-12-26 15:25:00,66.24,66.29,66.23,66.27,28933.0,62.2901,62.3371,62.2807,62.3183,28933.0
2023-12-26 15:30:00,66.28,66.29,66.25,66.26,27014.0,62.3277,62.3371,62.2995,62.3089,27014.0
2023-12-26 15:35:00,66.26,66.27,66.19,66.19,31279.0,62.3089,62.3183,62.2431,62.2431,31279.0
2023-12-26 15:40:00,66.2,66.2,66.16,66.17,24328.0,62.2525,62.2525,62.2148,62.2243,24328.0
2023-12-26 15:45:00,66.17,66.23,66.16,66.18,105282.0,62.2243,62.2807,62.2148,62.2337,105282.0
2023-12-26 15:50:00,66.17,66.18,66.1,66.13,126519.0,62.2243,62.2337,62.1584,62.1866,126519.0
2023-12-26 15:55:00,66.12,66.14,66.09,66.12,187243.0,62.1772,62.196,62.149,62.1772,187243.0
2023-12-27 09:30:00,66.2,66.24,66.09,66.15,219158.0,62.2525,62.2901,62.149,62.2054,219158.0
2023-12-27 09:35:00,66.15,66.19,66.11,66.18,128981.0,62.2054,62.2431,62.1678,62.2337,128981.0
2023-12-27 09:40:00,66.19,66.3,66.17,66.28,52326.0,62.2431,62.3465,62.2243,62.3277,52326.0
2023-12-27 09:45:00,66.27,66.34,66.23,66.31,59884.0,62.3183,62.3841,62.2807,62.3559,59884.0
2023-12-27 09:50:00,66.31,66.36,66.29,66.36,58197.0,62.3559,62.4029,62.3371,62.4029,58197.0
2023-12-27 09:55:00,66.35,66.35,66.25,66.28,74895.0,62.3935,62.3935,62.2995,62.3277,74895.0
2023-12-27 10:00:00,66.28,66.3,66.23,66.29,63823.0,62.3277,62.3465,62.2807,62.3371,63823.0
2023-12-27 10:05:00,66.29,66.31,66.21,66.24,41130.0,62.3371,62.3559,62.2619,62.2901,41130.0
2023-12-27 10:10:00,66.23,66.26,66.17,66.19,27915.0,62.2807,62.3089,62.2243,62.2431,27915.0
2023-12-27 10:15:00,66.19,66.21,66.16,66.17,28746.0,62.2431,62.2619,62.2148,62.2243,28746.0
2023-12-27 10:20:00,66.16,66.23,66.12,66.23,24083.0,62.2148,62.2807,62.1772,62.2807,24083.0
2023-12-27 10:25:00,66.24,66.27,66.24,66.26,32498.0,62.2901,62.3183,62.2901,62.3089,32498.0
2023-12-27 10:30:00,66.25,66.27,66.17,66.2,37635.0,62.2995,62.3183,62.2243,62.2525,37635.0
2023-12-27 10:35:00,66.2,66.2,66.15,66.19,42011.0,62.2525,62.2525,62.2054,62.2431,42011.0
2023-12-27 10:40:00,66.2,66.23,66.17,66.19,39243.0,62.2525,62.2807,62.2243,62.2431,39243.0
2023-12-27 10:45:00,66.18,66.22,66.17,66.21,37435.0,62.2337,62.2713,62.2243,62.2619,37435.0
2023-12-27 10:50:00,66.2,66.26,66.17,66.25,25156.0,62.2525,62.3089,62.2243,62.2995,25156.0
2023-12-27 10:55:00,66.25,66.28,66.22,66.28,31967.0,62.2995,62.3277,62.2713,62.3277,31967.0
2023-12-27 11:00:00,66.28,66.28,66.23,66.26,38529.0,62.3277,62.3277,62.2807,62.3089,38529.0
2023-12-27 11:05:00,66.26,66.3,66.21,66.21,102893.0,62.3089,62.3465,62.2619,62.2619,102893.0
2023-12-27 11:10:00,66.21,66.26,66.15,66.26,62876.0,62.2619,62.3089,62.2054,62.3089,62876.0
2023-12-27 11:15:00,66.26,66.27,66.24,66.26,27044.0,62.3089,62.3183,62.2901,62.3089,27044.0
2023-12-27 11:20:00,66.26,66.29,66.25,66.28,23049.0,62.3089,62.3371,62.2995,62.3277,23049.0
2023-12-27 11:25:00,66.28,66.29,66.26,66.28,23977.0,62.3277,62.3371,62.3089,62.3277,23977.0
2023-12-27 11:30:00,66.27,66.3,66.24,66.24,53490.0,62.3183,62.3465,62.2901,62.2901,53490.0
2023-12-27 11:35:00,66.24,66.26,66.23,66.25,22322.0,62.2901,62.3089,62.2807,62.2995,22322.0
2023-12-27 11:40:00,66.25,66.3,66.22,66.28,11504.0,62.2995,62.3465,62.2713,62.3277,11504.0
2023-12-27 11:45:00,66.28,66.28,66.24,66.26,15201.0,62.3277,62.3277,62.2901,62.3089,15201.0
2023-12-27 11:50:00,66.26,66.29,66.24,66.27,11270.0,62.3089,62.3371,62.2901,62.3183,11270.0
2023-12-27 11:55:00,66.27,66.27,66.2,66.2,6022.0,62.3183,62.3183,62.2525,62.2525,6022.0
2023-12-27 12:00:00,66.2,66.21,66.16,66.17,14361.0,62.2525,62.2619,62.2148,62.2243,14361.0
2023-12-27 12:05:00,66.17,66.23,66.16,66.23,8195.0,62.2243,62.2807,62.2148,62.2807,8195.0
2023-12-27 12:10:00,66.24,66.24,66.22,66.23,10511.0,62.2901,62.2901,62.2713,62.2807,10511.0
2023-12-27 12:15:00,66.23,66.23,66.18,66.19,10081.0,62.2807,62.2807,62.2337,62.2431,10081.0
2023-12-27 12:20:00,66.18,66.19,66.16,66.17,14651.0,62.2337,62.2431,62.2148,62.2243,14651.0
2023-12-27 12:25:00,66.17,66.18,66.13,66.15,12374.0,62.2243,62.2337,62.1866,62.2054,12374.0
2023-12-27 12:30:00,66.15,66.16,66.13,66.14,12559.0,62.2054,62.2148,62.1866,62.196,12559.0
2023-12-27 12:35:00,66.13,66.14,66.11,66.13,12038.0,62.1866,62.196,62.1678,62.1866,12038.0
2023-12-27 12:40:00,66.13,66.13,66.05,66.07,10412.0,62.1866,62.1866,62.1114,62.1302,10412.0
2023-12-27 12:45:00,66.07,66.11,66.06,66.11,34952.0,62.1302,62.1678,62.1208,62.1678,34952.0
2023-12-27 12:50:00,66.1,66.13,66.1,66.11,10782.0,62.1584,62.1866,62.1584,62.1678,10782.0
2023-12-27 12:55:00,66.11,66.11,66.07,66.08,6757.0,62.1678,62.1678,62.1302,62.1396,6757.0
2023-12-27 13:00:00,66.08,66.14,66.08,66.13,12830.0,62.1396,62.196,62.1396,62.1866,12830.0
2023-12-27 13:05:00,66.12,66.21,66.12,66.2,35205.0,62.1772,62.2619,62.1772,62.2525,35205.0
2023-12-27 13:10:00,66.21,66.24,66.19,66.21,30795.0,62.2619,62.2901,62.2431,62.2619,30795.0
2023-12-27 13:15:00,66.22,66.23,66.19,66.2,10893.0,62.2713,62.2807,62.2431,62.2525,10893.0
2023-12-27 13:20:00,66.2,66.21,66.17,66.17,8797.0,62.2525,62.2619,62.2243,62.2243,8797.0
2023-12-27 13:25:00,66.17,66.2,66.16,66.2,7861.0,62.2243,62.2525,62.2148,62.2525,7861.0
2023-12-27 13:30:00,66.2,66.23,66.17,66.17,10784.0,62.2525,62.2807,62.2243,62.2243,10784.0
2023-12-27 13:35:00,66.18,66.19,66.15,66.17,13585.0,62.2337,62.2431,62.2054,62.2243,13585.0
2023-12-27 13:40:00,66.17,66.2,66.17,66.19,10019.0,62.2243,62.2525,62.2243,62.2431,10019.0
2023-12-27 13:45:00,66.2,66.2,66.16,66.17,12232.0,62.2525,62.2525,62.2148,62.2243,12232.0
2023-12-27 13:50:00,66.17,66.19,66.16,66.17,20432.0,62.2243,62.2431,62.2148,62.2243,20432.0
2023-12-27 13:55:00,66.17,66.17,66.1,66.1,12026.0,62.2243,62.2243,62.1584,62.1584,12026.0
2023-12-27 14:00:00,66.09,66.09,65.97,65.98,51291.0,62.149,62.149,62.0362,62.0456,51291.0
2023-12-27 14:05:00,65.98,66.02,65.96,66.01,25799.0,62.0456,62.0832,62.0268,62.0738,25799.0
2023-12-27 14:10:00,66.02,66.03,65.97,65.98,42194.0,62.0832,62.0926,62.0362,62.0456,42194.0
2023-12-27 14:15:00,65.98,66.01,65.95,66.01,17701.0,62.0456,62.0738,62.0174,62.0738,17701.0
2023-12-27 14:20:00,66.01,66.06,66.0,66.06,32680.0,62.0738,62.1208,62.0644,62.1208,32680.0
2023-12-27 14:25:00,66.06,66.08,66.04,66.07,48868.0,62.1208,62.1396,62.102,62.1302,48868.0
2023-12-27 14:30:00,66.06,66.09,66.05,66.06,28796.0,62.1208,62.149,62.1114,62.1208,28796.0
2023-12-27 14:35:00,66.07,66.12,66.06,66.11,20940.0,62.1302,62.1772,62.1208,62.1678,20940.0
2023-12-27 14:40:00,66.1,66.1,66.04,66.04,20857.0,62.1584,62.1584,62.102,62.102,20857.0
2023-12-27 14:45:00,66.04,66.05,66.02,66.03,10051.0,62.102,62.1114,62.0832,62.0926,10051.0
2023-12-27 14:50:00,66.03,66.04,65.99,65.99,40200.0,62.0926,62.102,62.055,62.055,40200.0
2023-12-27 14:55:00,66.0,66.03,65.99,66.03,36923.0,62.0644,62.0926,62.055,62.0926,36923.0
2023-12-27 15:00:00,66.03,66.04,66.02,66.03,23403.0,62.0926,62.102,62.0832,62.0926,23403.0
2023-12-27 15:05:00,66.02,66.04,66.0,66.03,17427.0,62.0832,62.102,62.0644,62.0926,17427.0
2023-12-27 15:10:00,66.03,66.05,66.03,66.03,17766.0,62.0926,62.1114,62.0926,62.0926,17766.0
2023-12-27 15:15:00,66.03,66.06,66.03,66.05,20113.0,62.0926,62.1208,62.0926,62.1114,20113.0
2023-12-27 15:20:00,66.05,66.07,66.04,66.06,29351.0,62.1114,62.1302,62.102,62.1208,29351.0
2023-12-27 15:25:00,66.06,66.07,66.04,66.06,40204.0,62.1208,62.1302,62.102,62.1208,40204.0
2023-12-27 15:30:00,66.06,66.11,66.05,66.11,20200.0,62.1208,62.1678,62.1114,62.1678,20200.0
2023-12-27 15:35:00,66.11,66.12,66.06,66.06,25429.0,62.1678,62.1772,62.1208,62.1208,25429.0
2023-12-27 15:40:00,66.06,66.06,66.0,66.01,50293.0,62.1208,62.1208,62.0644,62.0738,50293.0
2023-12-27 15:45:00,66.01,66.04,66.01,66.03,52315.0,62.0738,62.102,62.0738,62.0926,52315.0
2023-12-27 15:50:00,66.02,66.07,65.99,66.06,164457.0,62.0832,62.1302,62.055,62.1208,164457.0
2023-12-27 15:55:00,66.06,66.14,66.04,66.13,156664.0,62.1208,62.196,62.102,62.1866,156664.0
2023-12-28 09:30:00,66.05,66.05,65.92,66.03,127215.0,62.1114,62.1114,61.9892,62.0926,127215.0
2023-12-28 09:35:00,66.02,66.14,65.99,66.09,76132.0,62.0832,62.196,62.055,62.149,76132.0
2023-12-28 09:40:00,66.09,66.16,66.02,66.03,79695.0,62.149,62.2148,62.0832,62.0926,79695.0
2023-12-28 09:45:00,66.02,66.09,66.0,66.04,70047.0,62.0832,62.149,62.0644,62.102,70047.0
2023-12-28 09:50:00,66.05,66.18,66.04,66.16,127536.0,62.1114,62.2337,62.102,62.2148,127536.0
2023-12-28 09:55:00,66.16,66.2,66.14,66.16,52848.0,62.2148,62.2525,62.196,62.2148,52848.0
2023-12-28 10:00:00,66.16,66.2,66.15,66.16,52491.0,62.2148,62.2525,62.2054,62.2148,52491.0
2023-12-28 10:05:00,66.16,66.19,66.13,66.14,62537.0,62.2148,62.2431,62.1866,62.196,62537.0
2023-12-28 10:10:00,66.14,66.16,66.09,66.12,42641.0,62.196,62.2148,62.149,62.1772,42641.0
2023-12-28 10:15:00,66.13,66.15,66.08,66.11,31799.0,62.1866,62.2054,62.1396,62.1678,31799.0
2023-12-28 10:20:00,66.11,66.14,66.06,66.06,43377.0,62.1678,62.196,62.1208,62.1208,43377.0
2023-12-28 10:25:00,66.06,66.09,65.99,66.0,41213.0,62.1208,62.149,62.055,62.0644,41213.0
2023-12-28 10:30:00,66.01,66.02,65.96,65.97,29496.0,62.0738,62.0832,62.0268,62.0362,29496.0
2023-12-28 10:35:00,65.97,65.98,65.94,65.95,29029.0,62.0362,62.0456,62.008,62.0174,29029.0
2023-12-28 10:40:00,65.95,65.99,65.94,65.98,36558.0,62.0174,62.055,62.008,62.0456,36558.0
2023-12-28 10:45:00,65.98,66.0,65.92,65.98,23037.0,62.0456,62.0644,61.9892,62.0456,23037.0
2023-12-28 10:50:00,65.98,65.98,65.93,65.95,20107.0,62.0456,62.0456,61.9986,62.0174,20107.0
2023-12-28 10:55:00,65.95,65.95,65.9,65.93,25528.0,62.0174,62.0174,61.9704,61.9986,25528.0
2023-12-28 11:00:00,65.94,66.03,65.93,65.95,52273.0,62.008,62.0926,61.9986,62.0174,52273.0
2023-12-28 11:05:00,65.95,65.98,65.92,65.94,21195.0,62.0174,62.0456,61.9892,62.008,21195.0
2023-12-28 11:10:00,65.95,66.01,65.94,65.97,23112.0,62.0174,62.0738,62.008,62.0362,23112.0
2023-12-28 11:15:00,65.96,65.96,65.85,65.85,32329.0,62.0268,62.0268,61.9233,61.9233,32329.0
2023-12-28 11:20:00,65.84,65.87,65.81,65.84,47209.0,61.9139,61.9421,61.8857,61.9139,47209.0
2023-12-28 11:25:00,65.84,65.85,65.79,65.85,42622.0,61.9139,61.9233,61.8669,61.9233,42622.0
2023-12-28 11:30:00,65.86,65.93,65.84,65.85,57075.0,61.9327,61.9986,61.9139,61.9233,57075.0
2023-12-28 11:35:00,65.85,65.86,65.81,65.82,28591.0,61.9233,61.9327,61.8857,61.8951,28591.0
2023-12-28 11:40:00,65.82,65.82,65.77,65.81,9893.0,61.8951,61.8951,61.8481,61.8857,9893.0
2023-12-28 11:45:00,65.81,65.86,65.8,65.86,6946.0,61.8857,61.9327,61.8763,61.9327,6946.0
2023-12-28 11:50:00,65.85,65.87,65.84,65.85,23506.0,61.9233,61.9421,61.9139,61.9233,23506.0
2023-12-28 11:55:00,65.86,65.86,65.79,65.8,12127.0,61.9327,61.9327,61.8669,61.8763,12127.0
2023-12-28 12:00:00,65.8,65.84,65.79,65.83,8678.0,61.8763,61.9139,61.8669,61.9045,8678.0
2023-12-28 12:05:00,65.83,65.87,65.82,65.86,26688.0,61.9045,61.9421,61.8951,61.9327,26688.0
2023-12-28 12:10:00,65.86,65.87,65.84,65.84,8960.0,61.9327,61.9421,61.9139,61.9139,8960.0
2023-12-28 12:15:00,65.85,65.86,65.81,65.83,12240.0,61.9233,61.9327,61.8857,61.9045,12240.0
2023-12-28 12:20:00,65.83,65.85,65.81,65.83,10564.0,61.9045,61.9233,61.8857,61.9045,10564.0
2023-12-28 12:25:00,65.84,65.84,65.81,65.82,8456.0,61.9139,61.9139,61.8857,61.8951,8456.0
2023-12-28 12:30:00,65.82,65.85,65.81,65.84,9462.0,61.8951,61.9233,61.8857,61.9139,9462.0
2023-12-28 12:35:00,65.84,65.85,65.81,65.82,5902.0,61.9139,61.9233,61.8857,61.8951,5902.0
2023-12-28 12:40:00,65.83,65.83,65.81,65.81,8313.0,61.9045,61.9045,61.8857,61.8857,8313.0
2023-12-28 12:45:00,65.82,65.85,65.82,65.83,12243.0,61.8951,61.9233,61.8951,61.9045,12243.0
2023-12-28 12:50:00,65.82,65.83,65.79,65.81,10293.0,61.8951,61.9045,61.8669,61.8857,10293.0
2023-12-28 12:55:00,65.81,65.81,65.76,65.77,16500.0,61.8857,61.8857,61.8387,61.8481,16500.0
2023-12-28 13:00:00,65.77,65.81,65.63,65.65,32019.0,61.8481,61.8857,61.7165,61.7353,32019.0
2023-12-28 13:05:00,65.65,65.69,65.64,65.69,20077.0,61.7353,61.7729,61.7259,61.7729,20077.0
2023-12-28 13:10:00,65.69,65.71,65.67,65.67,14468.0,61.7729,61.7917,61.7541,61.7541,14468.0
2023-12-28 13:15:00,65.68,65.71,65.67,65.7,10341.0,61.7635,61.7917,61.7541,61.7823,10341.0
2023-12-28 13:20:00,65.7,65.77,65.69,65.77,18965.0,61.7823,61.8481,61.7729,61.8481,18965.0
2023-12-28 13:25:00,65.76,65.76,65.7,65.7,7195.0,61.8387,61.8387,61.7823,61.7823,7195.0
2023-12-28 13:30:00,65.7,65.71,65.69,65.69,11818.0,61.7823,61.7917,61.7729,61.7729,11818.0
2023-12-28 13:35:00,65.7,65.77,65.7,65.74,26760.0,61.7823,61.8481,61.7823,61.8199,26760.0
2023-12-28 13:40:00,65.73,65.74,65.69,65.71,14995.0,61.8105,61.8199,61.7729,61.7917,14995.0
2023-12-28 13:45:00,65.7,65.71,65.66,65.67,13597.0,61.7823,61.7917,61.7447,61.7541,13597.0
2023-12-28 13:50:00,65.67,65.69,65.66,65.68,19828.0,61.7541,61.7729,61.7447,61.7635,19828.0
2023-12-28 13:55:00,65.68,65.69,65.66,65.67,14906.0,61.7635,61.7729,61.7447,61.7541,14906.0
2023-12-28 14:00:00,65.67,65.71,65.67,65.7,20637.0,61.7541,61.7917,61.7541,61.7823,20637.0
2023-12-28 14:05:00,65.7,65.7,65.66,65.7,16071.0,61.7823,61.7823,61.7447,61.7823,16071.0
2023-12-28 14:10:00,65.7,65.74,65.69,65.7,29439.0,61.7823,61.8199,61.7729,61.7823,29439.0
2023-12-28 14:15:00,65.71,65.72,65.67,65.67,15037.0,61.7917,61.8011,61.7541,61.7541,15037.0
2023-12-28 14:20:00,65.67,65.7,65.66,65.69,16654.0,61.7541,61.7823,61.7447,61.7729,16654.0
2023-12-28 14:25:00,65.7,65.72,65.69,65.69,15147.0,61.7823,61.8011,61.7729,61.7729,15147.0
2023-12-28 14:30:00,65.7,65.71,65.68,65.69,14843.0,61.7823,61.7917,61.7635,61.7729,14843.0
2023-12-28 14:35:00,65.69,65.71,65.68,65.7,16856.0,61.7729,61.7917,61.7635,61.7823,16856.0
2023-12-28 14:40:00,65.69,65.71,65.68,65.7,14245.0,61.7729,61.7917,61.7635,61.7823,14245.0
2023-12-28 14:45:00,65.7,65.72,65.67,65.72,18207.0,61.7823,61.8011,61.7541,61.8011,18207.0
2023-12-28 14:50:00,65.72,65.73,65.69,65.7,27048.0,61.8011,61.8105,61.7729,61.7823,27048.0
2023-12-28 14:55:00,65.69,65.7,65.67,65.67,22525.0,61.7729,61.7823,61.7541,61.7541,22525.0
2023-12-28 15:00:00,65.67,65.68,65.63,65.66,41729.0,61.7541,61.7635,61.7165,61.7447,41729.0
2023-12-28 15:05:00,65.66,65.68,65.65,65.66,12592.0,61.7447,61.7635,61.7353,61.7447,12592.0
2023-12-28 15:10:00,65.66,65.68,65.62,65.66,41916.0,61.7447,61.7635,61.707,61.7447,41916.0
2023-12-28 15:15:00,65.66,65.67,65.63,65.67,28968.0,61.7447,61.7541,61.7165,61.7541,28968.0
2023-12-28 15:20:00,65.66,65.68,65.66,65.67,28046.0,61.7447,61.7635,61.7447,61.7541,28046.0
2023-12-28 15:25:00,65.67,65.68,65.64,65.66,38608.0,61.7541,61.7635,61.7259,61.7447,38608.0
2023-12-28 15:30:00,65.66,65.66,65.62,65.63,17695.0,61.7447,61.7447,61.707,61.7165,17695.0
2023-12-28 15:35:00,65.64,65.66,65.63,65.65,27230.0,61.7259,61.7447,61.7165,61.7353,27230.0
2023-12-28 15:40:00,65.65,65.66,65.62,65.63,34861.0,61.7353,61.7447,61.707,61.7165,34861.0
2023-12-28 15:45:00,65.63,65.63,65.54,65.54,60963.0,61.7165,61.7165,61.6318,61.6318,60963.0
2023-12-28 15:50:00,65.54,65.57,65.51,65.52,107528.0,61.6318,61.66,61.6036,61.613,107528.0
2023-12-28 15:55:00,65.52,65.52,65.44,65.45,179957.0,61.613,61.613,61.5378,61.5472,179957.0
2023-12-29 09:30:00,66.09,66.12,65.89,65.95,175121.0,62.149,62.1772,61.9609,62.0174,175121.0
2023-12-29 09:35:00,65.94,65.97,65.89,65.97,35806.0,62.008,62.0362,61.9609,62.0362,35806.0
2023-12-29 09:40:00,65.96,65.97,65.85,65.88,54212.0,62.0268,62.0362,61.9233,61.9515,54212.0
2023-12-29 09:45:00,65.87,65.91,65.86,65.9,28903.0,61.9421,61.9798,61.9327,61.9704,28903.0
2023-12-29 09:50:00,65.9,65.92,65.86,65.89,24316.0,61.9704,61.9892,61.9327,61.9609,24316.0
2023-12-29 09:55:00,65.89,65.92,65.86,65.88,27448.0,61.9609,61.9892,61.9327,61.9515,27448.0
2023-12-29 10:00:00,65.86,65.91,65.85,65.91,41448.0,61.9327,61.9798,61.9233,61.9798,41448.0
2023-12-29 10:05:00,65.92,65.98,65.9,65.94,71654.0,61.9892,62.0456,61.9704,62.008,71654.0
2023-12-29 10:10:00,65.95,65.98,65.94,65.95,36165.0,62.0174,62.0456,62.008,62.0174,36165.0
2023-12-29 10:15:00,65.95,66.0,65.92,65.98,94552.0,62.0174,62.0644,61.9892,62.0456,94552.0
2023-12-29 10:20:00,65.97,65.99,65.92,65.94,37516.0,62.0362,62.055,61.9892,62.008,37516.0
2023-12-29 10:25:00,65.95,65.99,65.95,65.97,29920.0,62.0174,62.055,62.0174,62.0362,29920.0
2023-12-29 10:30:00,65.97,65.98,65.92,65.95,83407.0,62.0362,62.0456,61.9892,62.0174,83407.0
2023-12-29 10:35:00,65.95,65.98,65.93,65.97,27482.0,62.0174,62.0456,61.9986,62.0362,27482.0
2023-12-29 10:40:00,65.97,65.98,65.92,65.94,24073.0,62.0362,62.0456,61.9892,62.008,24073.0
2023-12-29 10:45:00,65.93,65.95,65.86,65.87,38954.0,61.9986,62.0174,61.9327,61.9421,38954.0
2023-12-29 10:50:00,65.87,65.9,65.78,65.79,20816.0,61.9421,61.9704,61.8575,61.8669,20816.0
2023-12-29 10:55:00,65.79,65.85,65.78,65.81,25675.0,61.8669,61.9233,61.8575,61.8857,25675.0
2023-12-29 11:00:00,65.81,65.86,65.8,65.83,19169.0,61.8857,61.9327,61.8763,61.9045,19169.0
2023-12-29 11:05:00,65.84,65.88,65.83,65.86,17788.0,61.9139,61.9515,61.9045,61.9327,17788.0
2023-12-29 11:10:00,65.87,65.89,65.83,65.84,13304.0,61.9421,61.9609,61.9045,61.9139,13304.0
2023-12-29 11:15:00,65.84,65.86,65.8,65.84,18011.0,61.9139,61.9327,61.8763,61.9139,18011.0
2023-12-29 11:20:00,65.84,65.84,65.76,65.77,22681.0,61.9139,61.9139,61.8387,61.8481,22681.0
2023-12-29 11:25:00,65.78,65.8,65.76,65.79,13986.0,61.8575,61.8763,61.8387,61.8669,13986.0
2023-12-29 11:30:00,65.8,65.85,65.77,65.81,38549.0,61.8763,61.9233,61.8481,61.8857,38549.0
2023-12-29 11:35:00,65.81,65.85,65.81,65.83,33207.0,61.8857,61.9233,61.8857,61.9045,33207.0
2023-12-29 11:40:00,65.84,65.85,65.76,65.77,37138.0,61.9139,61.9233,61.8387,61.8481,37138.0
2023-12-29 11:45:00,65.78,65.79,65.74,65.75,27610.0,61.8575,61.8669,61.8199,61.8293,27610.0
2023-12-29 11:50:00,65.74,65.75,65.69,65.7,14985.0,61.8199,61.8293,61.7729,61.7823,14985.0
2023-12-29 11:55:00,65.7,65.71,65.67,65.67,15099.0,61.7823,61.7917,61.7541,61.7541,15099.0
2023-12-29 12:00:00,65.66,65.73,65.66,65.71,16427.0,61.7447,61.8105,61.7447,61.7917,16427.0
2023-12-29 12:05:00,65.72,65.76,65.68,65.76,16136.0,61.8011,61.8387,61.7635,61.8387,16136.0
2023-12-29 12:10:00,65.76,65.8,65.73,65.76,26450.0,61.8387,61.8763,61.8105,61.8387,26450.0
2023-12-29 12:15:00,65.75,65.8,65.73,65.78,18421.0,61.8293,61.8763,61.8105,61.8575,18421.0
2023-12-29 12:20:00,65.78,65.79,65.75,65.78,32619.0,61.8575,61.8669,61.8293,61.8575,32619.0
2023-12-29 12:25:00,65.78,65.82,65.77,65.81,9586.0,61.8575,61.8951,61.8481,61.8857,9586.0
2023-12-29 12:30:00,65.81,65.81,65.78,65.78,17497.0,61.8857,61.8857,61.8575,61.8575,17497.0
2023-12-29 12:35:00,65.78,65.81,65.77,65.8,20177.0,61.8575,61.8857,61.8481,61.8763,20177.0
2023-12-29 12:40:00,65.8,65.81,65.77,65.8,36518.0,61.8763,61.8857,61.8481,61.8763,36518.0
2023-12-29 12:45:00,65.8,65.85,65.77,65.77,28312.0,61.8763,61.9233,61.8481,61.8481,28312.0
2023-12-29 12:50:00,65.78,65.81,65.77,65.78,14016.0,61.8575,61.8857,61.8481,61.8575,14016.0
2023-12-29 12:55:00,65.79,65.84,65.79,65.82,21939.0,61.8669,61.9139,61.8669,61.8951,21939.0
2023-12-29 13:00:00,65.82,65.84,65.8,65.84,20599.0,61.8951,61.9139,61.8763,61.9139,20599.0
2023-12-29 13:05:00,65.84,65.85,65.82,65.83,19292.0,61.9139,61.9233,61.8951,61.9045,19292.0
2023-12-29 13:10:00,65.83,65.86,65.82,65.84,16414.0,61.9045,61.9327,61.8951,61.9139,16414.0
2023-12-29 13:15:00,65.84,65.85,65.77,65.78,20719.0,61.9139,61.9233,61.8481,61.8575,20719.0
2023-12-29 13:20:00,65.78,65.78,65.72,65.75,13616.0,61.8575,61.8575,61.8011,61.8293,13616.0
2023-12-29 13:25:00,65.74,65.75,65.71,65.73,10549.0,61.8199,61.8293,61.7917,61.8105,10549.0
2023-12-29 13:30:00,65.73,65.78,65.73,65.78,7366.0,61.8105,61.8575,61.8105,61.8575,7366.0
2023-12-29 13:35:00,65.77,65.77,65.75,65.77,5466.0,61.8481,61.8481,61.8293,61.8481,5466.0
2023-12-29 13:40:00,65.76,65.77,65.73,65.76,16174.0,61.8387,61.8481,61.8105,61.8387,16174.0
2023-12-29 13:45:00,65.77,65.77,65.74,65.77,13701.0,61.8481,61.8481,61.8199,61.8481,13701.0
2023-12-29 13:50:00,65.77,65.77,65.72,65.73,10193.0,61.8481,61.8481,61.8011,61.8105,10193.0
2023-12-29 13:55:00,65.73,65.77,65.72,65.74,10230.0,61.8105,61.8481,61.8011,61.8199,10230.0
2023-12-29 14:00:00,65.75,65.76,65.72,65.75,11320.0,61.8293,61.8387,61.8011,61.8293,11320.0
2023-12-29 14:05:00,65.75,65.77,65.73,65.73,11728.0,61.8293,61.8481,61.8105,61.8105,11728.0
2023-12-29 14:10:00,65.73,65.75,65.71,65.75,10471.0,61.8105,61.8293,61.7917,61.8293,10471.0
2023-12-29 14:15:00,65.75,65.75,65.73,65.73,9921.0,61.8293,61.8293,61.8105,61.8105,9921.0
2023-12-29 14:20:00,65.73,65.75,65.71,65.73,12752.0,61.8105,61.8293,61.7917,61.8105,12752.0
2023-12-29 14:25:00,65.73,65.73,65.69,65.7,13857.0,61.8105,61.8105,61.7729,61.7823,13857.0
2023-12-29 14:30:00,65.7,65.72,65.68,65.68,9194.0,61.7823,61.8011,61.7635,61.7635,9194.0
2023-12-29 14:35:00,65.69,65.72,65.67,65.7,14724.0,61.7729,61.8011,61.7541,61.7823,14724.0
2023-12-29 14:40:00,65.7,65.75,65.7,65.75,10899.0,61.7823,61.8293,61.7823,61.8293,10899.0
2023-12-29 14:45:00,65.75,65.77,65.74,65.76,9521.0,61.8293,61.8481,61.8199,61.8387,9521.0
2023-12-29 14:50:00,65.75,65.76,65.74,65.76,19387.0,61.8293,61.8387,61.8199,61.8387,19387.0
2023-12-29 14:55:00,65.76,65.77,65.75,65.76,12705.0,61.8387,61.8481,61.8293,61.8387,12705.0
2023-12-29 15:00:00,65.76,65.77,65.74,65.76,18110.0,61.8387,61.8481,61.8199,61.8387,18110.0
2023-12-29 15:05:00,65.76,65.81,65.74,65.81,22556.0,61.8387,61.8857,61.8199,61.8857,22556.0
2023-12-29 15:10:00,65.82,65.85,65.8,65.85,16683.0,61.8951,61.9233,61.8763,61.9233,16683.0
2023-12-29 15:15:00,65.84,65.85,65.82,65.84,24927.0,61.9139,61.9233,61.8951,61.9139,24927.0
2023-12-29 15:20:00,65.84,65.85,65.81,65.83,17921.0,61.9139,61.9233,61.8857,61.9045,17921.0
2023-12-29 15:25:00,65.83,65.87,65.82,65.86,24954.0,61.9045,61.9421,61.8951,61.9327,24954.0
2023-12-29 15:30:00,65.85,65.86,65.82,65.84,25590.0,61.9233,61.9327,61.8951,61.9139,25590.0
2023-12-29 15:35:00,65.85,65.88,65.85,65.87,26947.0,61.9233,61.9515,61.9233,61.9421,26947.0
2023-12-29 15:40:00,65.87,65.88,65.82,65.83,44669.0,61.9421,61.9515,61.8951,61.9045,44669.0
2023-12-29 15:45:00,65.82,65.84,65.79,65.81,55904.0,61.8951,61.9139,61.8669,61.8857,55904.0
2023-12-29 15:50:00,65.8,65.82,65.76,65.78,118123.0,61.8763,61.8951,61.8387,61.8575,118123.0
2023-12-29 15:55:00,65.78,65.85,65.77,65.78,191791.0,61.8575,61.9233,61.8481,61.8575,191791.0
2024-01-02 09:30:00,65.84,65.98,65.79,65.82,118476.0,61.9139,62.0456,61.8669,61.8951,118476.0
2024-01-02 09:35:00,65.84,65.93,65.76,65.79,99110.0,61.9139,61.9986,61.8387,61.8669,99110.0
2024-01-02 09:40:00,65.81,65.84,65.7,65.75,73183.0,61.8857,61.9139,61.7823,61.8293,73183.0
2024-01-02 09:45:00,65.76,65.81,65.67,65.76,69201.0,61.8387,61.8857,61.7541,61.8387,69201.0
2024-01-02 09:50:00,65.76,65.89,65.74,65.75,63859.0,61.8387,61.9609,61.8199,61.8293,63859.0
2024-01-02 09:55:00,65.76,65.9,65.75,65.89,88763.0,61.8387,61.9704,61.8293,61.9609,88763.0
2024-01-02 10:00:00,65.88,65.99,65.87,65.98,61400.0,61.9515,62.055,61.9421,62.0456,61400.0
2024-01-02 10:05:00,65.98,66.0,65.89,65.95,70869.0,62.0456,62.0644,61.9609,62.0174,70869.0
2024-01-02 10:10:00,65.95,66.01,65.89,65.97,99231.0,62.0174,62.0738,61.9609,62.0362,99231.0
2024-01-02 10:15:00,65.98,66.03,65.93,66.01,74428.0,62.0456,62.0926,61.9986,62.0738,74428.0
2024-01-02 10:20:00,66.01,66.05,66.0,66.03,51884.0,62.0738,62.1114,62.0644,62.0926,51884.0
2024-01-02 10:25:00,66.03,66.05,65.99,66.05,46655.0,62.0926,62.1114,62.055,62.1114,46655.0
2024-01-02 10:30:00,66.04,66.04,65.97,66.02,52758.0,62.102,62.102,62.0362,62.0832,52758.0
2024-01-02 10:35:00,66.02,66.09,66.0,66.09,84088.0,62.0832,62.149,62.0644,62.149,84088.0
2024-01-02 10:40:00,66.1,66.19,66.08,66.09,53738.0,62.1584,62.2431,62.1396,62.149,53738.0
2024-01-02 10:45:00,66.08,66.1,66.01,66.03,91554.0,62.1396,62.1584,62.0738,62.0926,91554.0
2024-01-02 10:50:00,66.02,66.04,65.98,65.98,61007.0,62.0832,62.102,62.0456,62.0456,61007.0
2024-01-02 10:55:00,65.98,66.04,65.97,66.01,80875.0,62.0456,62.102,62.0362,62.0738,80875.0
2024-01-02 11:00:00,66.02,66.05,65.99,66.04,74529.0,62.0832,62.1114,62.055,62.102,74529.0
2024-01-02 11:05:00,66.04,66.12,66.01,66.12,94982.0,62.102,62.1772,62.0738,62.1772,94982.0
2024-01-02 11:10:00,66.12,66.15,65.98,66.01,105104.0,62.1772,62.2054,62.0456,62.0738,105104.0
2024-01-02 11:15:00,66.01,66.03,65.95,65.95,31372.0,62.0738,62.0926,62.0174,62.0174,31372.0
2024-01-02 11:20:00,65.96,65.97,65.91,65.96,36310.0,62.0268,62.0362,61.9798,62.0268,36310.0
2024-01-02 11:25:00,65.96,65.97,65.92,65.95,27986.0,62.0268,62.0362,61.9892,62.0174,27986.0
2024-01-02 11:30:00,65.95,66.0,65.91,65.97,64338.0,62.0174,62.0644,61.9798,62.0362,64338.0
2024-01-02 11:35:00,65.97,65.97,65.93,65.94,41787.0,62.0362,62.0362,61.9986,62.008,41787.0
2024-01-02 11:40:00,65.94,65.98,65.93,65.97,11908.0,62.008,62.0456,61.9986,62.0362,11908.0
2024-01-02 11:45:00,65.98,66.05,65.97,66.04,24223.0,62.0456,62.1114,62.0362,62.102,24223.0
2024-01-02 11:50:00,66.04,66.08,66.03,66.06,14443.0,62.102,62.1396,62.0926,62.1208,14443.0
2024-01-02 11:55:00,66.06,66.15,66.05,66.14,20999.0,62.1208,62.2054,62.1114,62.196,20999.0
2024-01-02 12:00:00,66.15,66.17,66.14,66.15,24622.0,62.2054,62.2243,62.196,62.2054,24622.0
2024-01-02 12:05:00,66.15,66.16,66.12,66.16,30043.0,62.2054,62.2148,62.1772,62.2148,30043.0
2024-01-02 12:10:00,66.16,66.18,66.13,66.16,31712.0,62.2148,62.2337,62.1866,62.2148,31712.0
2024-01-02 12:15:00,66.16,66.2,66.15,66.16,50048.0,62.2148,62.2525,62.2054,62.2148,50048.0
2024-01-02 12:20:00,66.16,66.22,66.13,66.17,27538.0,62.2148,62.2713,62.1866,62.2243,27538.0
2024-01-02 12:25:00,66.16,66.24,66.15,66.23,20043.0,62.2148,62.2901,62.2054,62.2807,20043.0
2024-01-02 12:30:00,66.23,66.26,66.23,66.25,21821.0,62.2807,62.3089,62.2807,62.2995,21821.0
2024-01-02 12:35:00,66.25,66.29,66.24,66.28,17069.0,62.2995,62.3371,62.2901,62.3277,17069.0
2024-01-02 12:40:00,66.28,66.35,66.25,66.34,25882.0,62.3277,62.3935,62.2995,62.3841,25882.0
2024-01-02 12:45:00,66.34,66.39,66.33,66.36,43776.0,62.3841,62.4311,62.3747,62.4029,43776.0
2024-01-02 12:50:00,66.35,66.38,66.33,66.37,18108.0,62.3935,62.4217,62.3747,62.4123,18108.0
2024-01-02 12:55:00,66.38,66.42,66.38,66.39,55517.0,62.4217,62.4593,62.4217,62.4311,55517.0
2024-01-02 13:00:00,66.39,66.42,66.37,66.4,15108.0,62.4311,62.4593,62.4123,62.4405,15108.0
2024-01-02 13:05:00,66.41,66.41,66.34,66.34,23635.0,62.4499,62.4499,62.3841,62.3841,23635.0
2024-01-02 13:10:00,66.34,66.35,66.33,66.35,9289.0,62.3841,62.3935,62.3747,62.3935,9289.0
2024-01-02 13:15:00,66.35,66.39,66.33,66.37,26997.0,62.3935,62.4311,62.3747,62.4123,26997.0
2024-01-02 13:20:00,66.36,66.37,66.34,66.35,27603.0,62.4029,62.4123,62.3841,62.3935,27603.0
2024-01-02 13:25:00,66.34,66.35,66.32,66.32,18835.0,62.3841,62.3935,62.3653,62.3653,18835.0
2024-01-02 13:30:00,66.31,66.35,66.3,66.34,25846.0,62.3559,62.3935,62.3465,62.3841,25846.0
2024-01-02 13:35:00,66.34,66.36,66.27,66.28,19868.0,62.3841,62.4029,62.3183,62.3277,19868.0
2024-01-02 13:40:00,66.27,66.28,66.22,66.23,21443.0,62.3183,62.3277,62.2713,62.2807,21443.0
2024-01-02 13:45:00,66.23,66.24,66.19,66.2,17859.0,62.2807,62.2901,62.2431,62.2525,17859.0
2024-01-02 13:50:00,66.2,66.2,66.17,66.19,22585.0,62.2525,62.2525,62.2243,62.2431,22585.0
2024-01-02 13:55:00,66.18,66.22,66.17,66.2,19163.0,62.2337,62.2713,62.2243,62.2525,19163.0
2024-01-02 14:00:00,66.2,66.2,66.14,66.15,29053.0,62.2525,62.2525,62.196,62.2054,29053.0
2024-01-02 14:05:00,66.14,66.16,66.11,66.15,19399.0,62.196,62.2148,62.1678,62.2054,19399.0
2024-01-02 14:10:00,66.15,66.18,66.14,66.17,18514.0,62.2054,62.2337,62.196,62.2243,18514.0
2024-01-02 14:15:00,66.17,66.18,66.12,66.13,20099.0,62.2243,62.2337,62.1772,62.1866,20099.0
2024-01-02 14:20:00,66.13,66.16,66.11,66.15,40809.0,62.1866,62.2148,62.1678,62.2054,40809.0
2024-01-02 14:25:00,66.15,66.16,66.01,66.07,209490.0,62.2054,62.2148,62.0738,62.1302,209490.0
2024-01-02 14:30:00,66.07,66.12,66.06,66.06,33600.0,62.1302,62.1772,62.1208,62.1208,33600.0
2024-01-02 14:35:00,66.07,66.08,66.03,66.03,38324.0,62.1302,62.1396,62.0926,62.0926,38324.0
2024-01-02 14:40:00,66.03,66.05,65.99,65.99,90004.0,62.0926,62.1114,62.055,62.055,90004.0
2024-01-02 14:45:00,65.99,66.04,65.99,66.0,54882.0,62.055,62.102,62.055,62.0644,54882.0
2024-01-02 14:50:00,66.0,66.02,65.97,66.0,38080.0,62.0644,62.0832,62.0362,62.0644,38080.0
2024-01-02 14:55:00,65.99,66.02,65.99,66.01,26740.0,62.055,62.0832,62.055,62.0738,26740.0
2024-01-02 15:00:00,66.01,66.03,65.98,66.01,37235.0,62.0738,62.0926,62.0456,62.0738,37235.0
2024-01-02 15:05:00,66.0,66.02,65.96,65.98,45482.0,62.0644,62.0832,62.0268,62.0456,45482.0
2024-01-02 15:10:00,65.98,66.0,65.94,65.96,34234.0,62.0456,62.0644,62.008,62.0268,34234.0
2024-01-02 15:15:00,65.96,65.98,65.92,65.96,58285.0,62.0268,62.0456,61.9892,62.0268,58285.0
2024-01-02 15:20:00,65.97,65.97,65.93,65.95,27263.0,62.0362,62.0362,61.9986,62.0174,27263.0
2024-01-02 15:25:00,65.95,65.96,65.92,65.93,41857.0,62.0174,62.0268,61.9892,61.9986,41857.0
2024-01-02 15:30:00,65.93,65.93,65.84,65.84,40406.0,61.9986,61.9986,61.9139,61.9139,40406.0
2024-01-02 15:35:00,65.84,65.84,65.79,65.8,45726.0,61.9139,61.9139,61.8669,61.8763,45726.0
2024-01-02 15:40:00,65.8,65.84,65.78,65.84,55504.0,61.8763,61.9139,61.8575,61.9139,55504.0
2024-01-02 15:45:00,65.84,65.84,65.79,65.8,88769.0,61.9139,61.9139,61.8669,61.8763,88769.0
2024-01-02 15:50:00,65.81,65.87,65.81,65.84,168962.0,61.8857,61.9421,61.8857,61.9139,168962.0
2024-01-02 15:55:00,65.84,65.92,65.82,65.91,184448.0,61.9139,61.9892,61.8951,61.9798,184448.0
2024-01-03 09:30:00,66.08,66.13,65.95,65.95,166336.0,62.1396,62.1866,62.0174,62.0174,166336.0
2024-01-03 09:35:00,65.96,66.1,65.94,65.97,137560.0,62.0268,62.1584,62.008,62.0362,137560.0
2024-01-03 09:40:00,65.99,66.08,65.96,66.05,67109.0,62.055,62.1396,62.0268,62.1114,67109.0
2024-01-03 09:45:00,66.06,66.08,66.01,66.08,54939.0,62.1208,62.1396,62.0738,62.1396,54939.0
2024-01-03 09:50:00,66.08,66.09,65.96,66.03,102951.0,62.1396,62.149,62.0268,62.0926,102951.0
2024-01-03 09:55:00,66.03,66.21,66.03,66.2,43315.0,62.0926,62.2619,62.0926,62.2525,43315.0
2024-01-03 10:00:00,66.18,66.33,66.16,66.29,98475.0,62.2337,62.3747,62.2148,62.3371,98475.0
2024-01-03 10:05:00,66.3,66.39,66.29,66.37,70889.0,62.3465,62.4311,62.3371,62.4123,70889.0
2024-01-03 10:10:00,66.37,66.42,66.33,66.38,64478.0,62.4123,62.4593,62.3747,62.4217,64478.0
2024-01-03 10:15:00,66.39,66.39,66.27,66.34,65339.0,62.4311,62.4311,62.3183,62.3841,65339.0
2024-01-03 10:20:00,66.35,66.39,66.31,66.38,77901.0,62.3935,62.4311,62.3559,62.4217,77901.0
2024-01-03 10:25:00,66.4,66.5,66.39,66.48,46721.0,62.4405,62.5346,62.4311,62.5158,46721.0
2024-01-03 10:30:00,66.48,66.59,66.48,66.55,43384.0,62.5158,62.6192,62.5158,62.5816,43384.0
2024-01-03 10:35:00,66.55,66.57,66.5,66.51,31346.0,62.5816,62.6004,62.5346,62.544,31346.0
2024-01-03 10:40:00,66.51,66.51,66.38,66.4,46192.0,62.544,62.544,62.4217,62.4405,46192.0
2024-01-03 10:45:00,66.39,66.46,66.37,66.38,24257.0,62.4311,62.497,62.4123,62.4217,24257.0
2024-01-03 10:50:00,66.36,66.41,66.34,66.39,29710.0,62.4029,62.4499,62.3841,62.4311,29710.0
2024-01-03 10:55:00,66.4,66.44,66.36,66.43,37413.0,62.4405,62.4782,62.4029,62.4687,37413.0
2024-01-03 11:00:00,66.42,66.53,66.41,66.5,57564.0,62.4593,62.5628,62.4499,62.5346,57564.0
2024-01-03 11:05:00,66.51,66.55,66.48,66.48,28982.0,62.544,62.5816,62.5158,62.5158,28982.0
2024-01-03 11:10:00,66.49,66.58,66.49,66.57,20992.0,62.5252,62.6098,62.5252,62.6004,20992.0
2024-01-03 11:15:00,66.58,66.59,66.51,66.53,35300.0,62.6098,62.6192,62.544,62.5628,35300.0
2024-01-03 11:20:00,66.53,66.61,66.52,66.59,22465.0,62.5628,62.638,62.5534,62.6192,22465.0
2024-01-03 11:25:00,66.59,66.63,66.57,66.61,29699.0,62.6192,62.6568,62.6004,62.638,29699.0
2024-01-03 11:30:00,66.64,66.64,66.51,66.53,44887.0,62.6662,62.6662,62.544,62.5628,44887.0
2024-01-03 11:35:00,66.53,66.55,66.51,66.53,76349.0,62.5628,62.5816,62.544,62.5628,76349.0
2024-01-03 11:40:00,66.53,66.55,66.49,66.53,13813.0,62.5628,62.5816,62.5252,62.5628,13813.0
2024-01-03 11:45:00,66.52,66.53,66.48,66.51,14204.0,62.5534,62.5628,62.5158,62.544,14204.0
2024-01-03 11:50:00,66.49,66.54,66.49,66.51,17949.0,62.5252,62.5722,62.5252,62.544,17949.0
2024-01-03 11:55:00,66.5,66.53,66.48,66.53,11982.0,62.5346,62.5628,62.5158,62.5628,11982.0
2024-01-03 12:00:00,66.52,66.56,66.51,66.55,12370.0,62.5534,62.591,62.544,62.5816,12370.0
2024-01-03 12:05:00,66.54,66.56,66.51,66.55,11882.0,62.5722,62.591,62.544,62.5816,11882.0
2024-01-03 12:10:00,66.55,66.58,66.53,66.58,13004.0,62.5816,62.6098,62.5628,62.6098,13004.0
2024-01-03 12:15:00,66.58,66.59,66.54,66.56,27300.0,62.6098,62.6192,62.5722,62.591,27300.0
2024-01-03 12:20:00,66.57,66.61,66.55,66.59,16476.0,62.6004,62.638,62.5816,62.6192,16476.0
2024-01-03 12:25:00,66.6,66.61,66.56,66.6,15228.0,62.6286,62.638,62.591,62.6286,15228.0
2024-01-03 12:30:00,66.61,66.63,66.58,66.61,13129.0,62.638,62.6568,62.6098,62.638,13129.0
2024-01-03 12:35:00,66.62,66.65,66.61,66.62,22544.0,62.6474,62.6756,62.638,62.6474,22544.0
2024-01-03 12:40:00,66.62,66.69,66.62,66.66,12298.0,62.6474,62.7132,62.6474,62.685,12298.0
2024-01-03 12:45:00,66.67,66.68,66.65,66.68,12268.0,62.6944,62.7038,62.6756,62.7038,12268.0
2024-01-03 12:50:00,66.68,66.7,66.66,66.68,18094.0,62.7038,62.7226,62.685,62.7038,18094.0
2024-01-03 12:55:00,66.68,66.75,66.68,66.73,15076.0,62.7038,62.7697,62.7038,62.7509,15076.0
2024-01-03 13:00:00,66.74,66.78,66.74,66.75,14273.0,62.7603,62.7979,62.7603,62.7697,14273.0
2024-01-03 13:05:00,66.75,66.81,66.75,66.79,29971.0,62.7697,62.8261,62.7697,62.8073,29971.0
2024-01-03 13:10:00,66.8,66.86,66.79,66.86,14408.0,62.8167,62.8731,62.8073,62.8731,14408.0
2024-01-03 13:15:00,66.85,66.88,66.85,66.86,20996.0,62.8637,62.8919,62.8637,62.8731,20996.0
2024-01-03 13:20:00,66.86,66.94,66.85,66.93,18331.0,62.8731,62.9483,62.8637,62.9389,18331.0
2024-01-03 13:25:00,66.94,66.94,66.9,66.91,19547.0,62.9483,62.9483,62.9107,62.9201,19547.0
2024-01-03 13:30:00,66.91,66.91,66.85,66.85,13366.0,62.9201,62.9201,62.8637,62.8637,13366.0
2024-01-03 13:35:00,66.84,66.89,66.83,66.87,15979.0,62.8543,62.9013,62.8449,62.8825,15979.0
2024-01-03 13:40:00,66.87,66.9,66.86,66.89,17001.0,62.8825,62.9107,62.8731,62.9013,17001.0
2024-01-03 13:45:00,66.89,66.91,66.87,66.9,20961.0,62.9013,62.9201,62.8825,62.9107,20961.0
2024-01-03 13:50:00,66.89,66.93,66.88,66.89,13860.0,62.9013,62.9389,62.8919,62.9013,13860.0
2024-01-03 13:55:00,66.89,66.9,66.85,66.85,17571.0,62.9013,62.9107,62.8637,62.8637,17571.0
2024-01-03 14:00:00,66.84,66.97,66.83,66.87,44625.0,62.8543,62.9765,62.8449,62.8825,44625.0
2024-01-03 14:05:00,66.87,66.91,66.82,66.89,22037.0,62.8825,62.9201,62.8355,62.9013,22037.0
2024-01-03 14:10:00,66.89,66.93,66.83,66.84,20602.0,62.9013,62.9389,62.8449,62.8543,20602.0
2024-01-03 14:15:00,66.84,66.87,66.81,66.86,10875.0,62.8543,62.8825,62.8261,62.8731,10875.0
2024-01-03 14:20:00,66.86,66.9,66.85,66.9,10683.0,62.8731,62.9107,62.8637,62.9107,10683.0
2024-01-03 14:25:00,66.9,67.06,66.89,67.05,49490.0,62.9107,63.0612,62.9013,63.0518,49490.0
2024-01-03 14:30:00,67.06,67.09,67.0,67.04,57358.0,63.0612,63.0894,63.0048,63.0424,57358.0
2024-01-03 14:35:00,67.05,67.06,67.0,67.02,17279.0,63.0518,63.0612,63.0048,63.0236,17279.0
2024-01-03 14:40:00,67.02,67.06,67.0,67.03,11471.0,63.0236,63.0612,63.0048,63.033,11471.0
2024-01-03 14:45:00,67.04,67.06,66.99,67.05,16361.0,63.0424,63.0612,62.9954,63.0518,16361.0
2024-01-03 14:50:00,67.04,67.05,67.0,67.02,11021.0,63.0424,63.0518,63.0048,63.0236,11021.0
2024-01-03 14:55:00,67.02,67.05,67.0,67.0,19462.0,63.0236,63.0518,63.0048,63.0048,19462.0
2024-01-03 15:00:00,67.0,67.02,66.95,66.98,29004.0,63.0048,63.0236,62.9577,62.986,29004.0
2024-01-03 15:05:00,66.98,67.02,66.98,67.02,31382.0,62.986,63.0236,62.986,63.0236,31382.0
2024-01-03 15:10:00,67.02,67.02,66.97,67.01,13184.0,63.0236,63.0236,62.9765,63.0142,13184.0
2024-01-03 15:15:00,67.01,67.01,66.94,66.98,45002.0,63.0142,63.0142,62.9483,62.986,45002.0
2024-01-03 15:20:00,66.98,67.02,66.97,66.98,26474.0,62.986,63.0236,62.9765,62.986,26474.0
2024-01-03 15:25:00,66.98,66.99,66.95,66.99,29327.0,62.986,62.9954,62.9577,62.9954,29327.0
2024-01-03 15:30:00,67.0,67.02,66.97,67.0,80257.0,63.0048,63.0236,62.9765,63.0048,80257.0
2024-01-03 15:35:00,66.99,67.0,66.92,66.95,51540.0,62.9954,63.0048,62.9295,62.9577,51540.0
2024-01-03 15:40:00,66.95,66.98,66.92,66.92,49713.0,62.9577,62.986,62.9295,62.9295,49713.0
2024-01-03 15:45:00,66.92,66.98,66.91,66.97,95891.0,62.9295,62.986,62.9201,62.9765,95891.0
2024-01-03 15:50:00,66.97,67.0,66.9,66.92,184363.0,62.9765,63.0048,62.9107,62.9295,184363.0
2024-01-03 15:55:00,66.92,66.97,66.9,66.94,304507.0,62.9295,62.9765,62.9107,62.9483,304507.0
2024-01-04 09:30:00,67.33,67.65,67.33,67.51,289477.0,63.3151,63.616,63.3151,63.4843,289477.0
2024-01-04 09:35:00,67.52,67.53,67.39,67.39,58194.0,63.4937,63.5032,63.3715,63.3715,58194.0
2024-01-04 09:40:00,67.38,67.39,67.17,67.17,52824.0,63.3621,63.3715,63.1646,63.1646,52824.0
2024-01-04 09:45:00,67.17,67.25,67.1,67.11,58372.0,63.1646,63.2399,63.0988,63.1082,58372.0
2024-01-04 09:50:00,67.1,67.17,67.05,67.05,47051.0,63.0988,63.1646,63.0518,63.0518,47051.0
2024-01-04 09:55:00,67.04,67.17,67.0,67.15,44989.0,63.0424,63.1646,63.0048,63.1458,44989.0
2024-01-04 10:00:00,67.13,67.22,67.12,67.22,68136.0,63.127,63.2116,63.1176,63.2116,68136.0
2024-01-04 10:05:00,67.22,67.24,67.16,67.21,43275.0,63.2116,63.2304,63.1552,63.2022,43275.0
2024-01-04 10:10:00,67.22,67.22,67.11,67.15,42864.0,63.2116,63.2116,63.1082,63.1458,42864.0
2024-01-04 10:15:00,67.15,67.18,67.08,67.18,34873.0,63.1458,63.174,63.08,63.174,34873.0
2024-01-04 10:20:00,67.18,67.18,67.09,67.1,43416.0,63.174,63.174,63.0894,63.0988,43416.0
2024-01-04 10:25:00,67.09,67.12,67.06,67.09,45057.0,63.0894,63.1176,63.0612,63.0894,45057.0
2024-01-04 10:30:00,67.09,67.12,67.05,67.06,26626.0,63.0894,63.1176,63.0518,63.0612,26626.0
2024-01-04 10:35:00,67.06,67.06,66.95,66.97,30738.0,63.0612,63.0612,62.9577,62.9765,30738.0
2024-01-04 10:40:00,66.97,67.09,66.94,67.08,42332.0,62.9765,63.0894,62.9483,63.08,42332.0
2024-01-04 10:45:00,67.09,67.11,67.06,67.09,32655.0,63.0894,63.1082,63.0612,63.0894,32655.0
2024-01-04 10:50:00,67.08,67.11,67.04,67.08,58089.0,63.08,63.1082,63.0424,63.08,58089.0
2024-01-04 10:55:00,67.08,67.09,67.02,67.03,40480.0,63.08,63.0894,63.0236,63.033,40480.0
2024-01-04 11:00:00,67.03,67.03,66.9,66.92,45718.0,63.033,63.033,62.9107,62.9295,45718.0
2024-01-04 11:05:00,66.92,66.97,66.91,66.94,20251.0,62.9295,62.9765,62.9201,62.9483,20251.0
2024-01-04 11:10:00,66.93,67.01,66.92,67.0,75943.0,62.9389,63.0142,62.9295,63.0048,75943.0
2024-01-04 11:15:00,67.0,67.01,66.92,66.94,14774.0,63.0048,63.0142,62.9295,62.9483,14774.0
2024-01-04 11:20:00,66.93,66.99,66.91,66.98,43841.0,62.9389,62.9954,62.9201,62.986,43841.0
2024-01-04 11:25:00,66.98,66.99,66.92,66.96,40633.0,62.986,62.9954,62.9295,62.9671,40633.0
2024-01-04 11:30:00,66.96,66.96,66.85,66.85,88024.0,62.9671,62.9671,62.8637,62.8637,88024.0
2024-01-04 11:35:00,66.85,66.92,66.81,66.9,127255.0,62.8637,62.9295,62.8261,62.9107,127255.0
2024-01-04 11:40:00,66.89,66.9,66.83,66.83,20868.0,62.9013,62.9107,62.8449,62.8449,20868.0
2024-01-04 11:45:00,66.83,66.89,66.81,66.83,14909.0,62.8449,62.9013,62.8261,62.8449,14909.0
2024-01-04 11:50:00,66.84,66.84,66.77,66.82,15121.0,62.8543,62.8543,62.7885,62.8355,15121.0
2024-01-04 11:55:00,66.82,66.83,66.75,66.78,19025.0,62.8355,62.8449,62.7697,62.7979,19025.0
2024-01-04 12:00:00,66.77,66.8,66.75,66.8,16893.0,62.7885,62.8167,62.7697,62.8167,16893.0
2024-01-04 12:05:00,66.79,66.83,66.78,66.81,12518.0,62.8073,62.8449,62.7979,62.8261,12518.0
2024-01-04 12:10:00,66.8,66.8,66.7,66.72,13235.0,62.8167,62.8167,62.7226,62.7415,13235.0
2024-01-04 12:15:00,66.71,66.8,66.71,66.79,8402.0,62.7321,62.8167,62.7321,62.8073,8402.0
2024-01-04 12:20:00,66.8,66.81,66.72,66.73,17290.0,62.8167,62.8261,62.7415,62.7509,17290.0
2024-01-04 12:25:00,66.73,66.78,66.73,66.73,7691.0,62.7509,62.7979,62.7509,62.7509,7691.0
2024-01-04 12:30:00,66.73,66.73,66.68,66.71,9032.0,62.7509,62.7509,62.7038,62.7321,9032.0
2024-01-04 12:35:00,66.7,66.72,66.68,66.7,10076.0,62.7226,62.7415,62.7038,62.7226,10076.0
2024-01-04 12:40:00,66.69,66.73,66.67,66.7,10925.0,62.7132,62.7509,62.6944,62.7226,10925.0
2024-01-04 12:45:00,66.7,66.71,66.66,66.69,11808.0,62.7226,62.7321,62.685,62.7132,11808.0
2024-01-04 12:50:00,66.68,66.71,66.67,66.68,17581.0,62.7038,62.7321,62.6944,62.7038,17581.0
2024-01-04 12:55:00,66.67,66.68,66.63,66.68,11712.0,62.6944,62.7038,62.6568,62.7038,11712.0
2024-01-04 13:00:00,66.67,66.68,66.61,66.62,9742.0,62.6944,62.7038,62.638,62.6474,9742.0
2024-01-04 13:05:00,66.63,66.7,66.62,66.68,12909.0,62.6568,62.7226,62.6474,62.7038,12909.0
2024-01-04 13:10:00,66.68,66.7,66.66,66.69,10358.0,62.7038,62.7226,62.685,62.7132,10358.0
2024-01-04 13:15:00,66.68,66.73,66.65,66.72,32514.0,62.7038,62.7509,62.6756,62.7415,32514.0
2024-01-04 13:20:00,66.71,66.72,66.66,66.68,10447.0,62.7321,62.7415,62.685,62.7038,10447.0
2024-01-04 13:25:00,66.69,66.7,66.67,66.68,11226.0,62.7132,62.7226,62.6944,62.7038,11226.0
2024-01-04 13:30:00,66.69,66.69,66.62,66.64,15349.0,62.7132,62.7132,62.6474,62.6662,15349.0
2024-01-04 13:35:00,66.64,66.65,66.6,66.63,22519.0,62.6662,62.6756,62.6286,62.6568,22519.0
2024-01-04 13:40:00,66.63,66.64,66.6,66.61,9549.0,62.6568,62.6662,62.6286,62.638,9549.0
2024-01-04 13:45:00,66.61,66.61,66.58,66.61,6355.0,62.638,62.638,62.6098,62.638,6355.0
2024-01-04 13:50:00,66.61,66.61,66.57,66.57,11710.0,62.638,62.638,62.6004,62.6004,11710.0
2024-01-04 13:55:00,66.57,66.58,66.56,66.58,9125.0,62.6004,62.6098,62.591,62.6098,9125.0
2024-01-04 14:00:00,66.56,66.59,66.56,66.56,74825.0,62.591,62.6192,62.591,62.591,74825.0
2024-01-04 14:05:00,66.56,66.59,66.5,66.52,24171.0,62.591,62.6192,62.5346,62.5534,24171.0
2024-01-04 14:10:00,66.52,66.55,66.5,66.55,16489.0,62.5534,62.5816,62.5346,62.5816,16489.0
2024-01-04 14:15:00,66.55,66.6,66.54,66.59,12812.0,62.5816,62.6286,62.5722,62.6192,12812.0
2024-01-04 14:20:00,66.59,66.61,66.56,66.56,12784.0,62.6192,62.638,62.591,62.591,12784.0
2024-01-04 14:25:00,66.56,66.59,66.54,66.54,20467.0,62.591,62.6192,62.5722,62.5722,20467.0
2024-01-04 14:30:00,66.54,66.57,66.52,66.56,9336.0,62.5722,62.6004,62.5534,62.591,9336.0
2024-01-04 14:35:00,66.56,66.56,66.51,66.52,11168.0,62.591,62.591,62.544,62.5534,11168.0
2024-01-04 14:40:00,66.52,66.53,66.5,66.51,17924.0,62.5534,62.5628,62.5346,62.544,17924.0
2024-01-04 14:45:00,66.5,66.53,66.48,66.52,17622.0,62.5346,62.5628,62.5158,62.5534,17622.0
2024-01-04 14:50:00,66.53,66.57,66.52,66.56,10870.0,62.5628,62.6004,62.5534,62.591,10870.0
2024-01-04 14:55:00,66.56,66.56,66.52,66.53,15058.0,62.591,62.591,62.5534,62.5628,15058.0
2024-01-04 15:00:00,66.54,66.55,66.46,66.48,26306.0,62.5722,62.5816,62.497,62.5158,26306.0
2024-01-04 15:05:00,66.49,66.52,66.48,66.51,41079.0,62.5252,62.5534,62.5158,62.544,41079.0
2024-01-04 15:10:00,66.5,66.51,66.46,66.48,37942.0,62.5346,62.544,62.497,62.5158,37942.0
2024-01-04 15:15:00,66.47,66.48,66.4,66.42,33412.0,62.5064,62.5158,62.4405,62.4593,33412.0
2024-01-04 15:20:00,66.42,66.43,66.4,66.42,24860.0,62.4593,62.4687,62.4405,62.4593,24860.0
2024-01-04 15:25:00,66.42,66.42,66.39,66.39,30718.0,62.4593,62.4593,62.4311,62.4311,30718.0
2024-01-04 15:30:00,66.38,66.47,66.37,66.42,56337.0,62.4217,62.5064,62.4123,62.4593,56337.0
2024-01-04 15:35:00,66.42,66.45,66.41,66.45,47496.0,62.4593,62.4876,62.4499,62.4876,47496.0
2024-01-04 15:40:00,66.45,66.45,66.42,66.43,55271.0,62.4876,62.4876,62.4593,62.4687,55271.0
2024-01-04 15:45:00,66.42,66.46,66.38,66.38,67503.0,62.4593,62.497,62.4217,62.4217,67503.0
2024-01-04 15:50:00,66.38,66.38,66.32,66.36,100663.0,62.4217,62.4217,62.3653,62.4029,100663.0
2024-01-04 15:55:00,66.36,66.4,66.35,66.36,173632.0,62.4029,62.4405,62.3935,62.4029,173632.0
2024-01-05 09:30:00,66.6,66.71,66.52,66.58,243139.0,62.6286,62.7321,62.5534,62.6098,243139.0
2024-01-05 09:35:00,66.57,66.57,66.42,66.42,174478.0,62.6004,62.6004,62.4593,62.4593,174478.0
2024-01-05 09:40:00,66.42,66.45,66.29,66.4,137855.0,62.4593,62.4876,62.3371,62.4405,137855.0
2024-01-05 09:45:00,66.4,66.49,66.36,66.38,142431.0,62.4405,62.5252,62.4029,62.4217,142431.0
2024-01-05 09:50:00,66.38,66.49,66.36,66.43,157638.0,62.4217,62.5252,62.4029,62.4687,157638.0
2024-01-05 09:55:00,66.43,66.49,66.4,66.45,90604.0,62.4687,62.5252,62.4405,62.4876,90604.0
2024-01-05 10:00:00,66.47,66.74,66.47,66.66,133436.0,62.5064,62.7603,62.5064,62.685,133436.0
2024-01-05 10:05:00,66.66,66.73,66.63,66.72,100441.0,62.685,62.7509,62.6568,62.7415,100441.0
2024-01-05 10:10:00,66.74,66.77,66.58,66.63,169267.0,62.7603,62.7885,62.6098,62.6568,169267.0
2024-01-05 10:15:00,66.64,66.65,66.56,66.63,43823.0,62.6662,62.6756,62.591,62.6568,43823.0
2024-01-05 10:20:00,66.63,66.72,66.57,66.68,96900.0,62.6568,62.7415,62.6004,62.7038,96900.0
2024-01-05 10:25:00,66.68,66.69,66.52,66.53,76919.0,62.7038,62.7132,62.5534,62.5628,76919.0
2024-01-05 10:30:00,66.51,66.56,66.41,66.53,148725.0,62.544,62.591,62.4499,62.5628,148725.0
2024-01-05 10:35:00,66.53,66.54,66.44,66.45,76672.0,62.5628,62.5722,62.4782,62.4876,76672.0
2024-01-05 10:40:00,66.44,66.51,66.41,66.45,106893.0,62.4782,62.544,62.4499,62.4876,106893.0
2024-01-05 10:45:00,66.44,66.49,66.41,66.45,176356.0,62.4782,62.5252,62.4499,62.4876,176356.0
2024-01-05 10:50:00,66.45,66.53,66.42,66.52,27389.0,62.4876,62.5628,62.4593,62.5534,27389.0
2024-01-05 10:55:00,66.51,66.58,66.48,66.56,69925.0,62.544,62.6098,62.5158,62.591,69925.0
2024-01-05 11:00:00,66.56,66.58,66.52,66.54,69895.0,62.591,62.6098,62.5534,62.5722,69895.0
2024-01-05 11:05:00,66.54,66.55,66.37,66.41,61485.0,62.5722,62.5816,62.4123,62.4499,61485.0
2024-01-05 11:10:00,66.41,66.48,66.38,66.45,99070.0,62.4499,62.5158,62.4217,62.4876,99070.0
2024-01-05 11:15:00,66.46,66.47,66.36,66.38,87125.0,62.497,62.5064,62.4029,62.4217,87125.0
2024-01-05 11:20:00,66.38,66.39,66.28,66.32,119701.0,62.4217,62.4311,62.3277,62.3653,119701.0
2024-01-05 11:25:00,66.32,66.35,66.3,66.33,88746.0,62.3653,62.3935,62.3465,62.3747,88746.0
2024-01-05 11:30:00,66.32,66.37,66.25,66.35,76852.0,62.3653,62.4123,62.2995,62.3935,76852.0
2024-01-05 11:35:00,66.35,66.39,66.33,66.38,55249.0,62.3935,62.4311,62.3747,62.4217,55249.0
2024-01-05 11:40:00,66.38,66.39,66.32,66.32,17160.0,62.4217,62.4311,62.3653,62.3653,17160.0
2024-01-05 11:45:00,66.32,66.34,66.25,66.26,19420.0,62.3653,62.3841,62.2995,62.3089,19420.0
2024-01-05 11:50:00,66.26,66.26,66.24,66.25,12999.0,62.3089,62.3089,62.2901,62.2995,12999.0
2024-01-05 11:55:00,66.24,66.24,66.19,66.21,21051.0,62.2901,62.2901,62.2431,62.2619,21051.0
2024-01-05 12:00:00,66.19,66.2,66.05,66.08,118840.0,62.2431,62.2525,62.1114,62.1396,118840.0
2024-01-05 12:05:00,66.08,66.13,66.0,66.01,29757.0,62.1396,62.1866,62.0644,62.0738,29757.0
2024-01-05 12:10:00,66.01,66.06,66.0,66.03,19662.0,62.0738,62.1208,62.0644,62.0926,19662.0
2024-01-05 12:15:00,66.03,66.03,65.97,65.98,22071.0,62.0926,62.0926,62.0362,62.0456,22071.0
2024-01-05 12:20:00,65.98,66.0,65.93,65.94,16038.0,62.0456,62.0644,61.9986,62.008,16038.0
2024-01-05 12:25:00,65.94,65.95,65.9,65.91,22870.0,62.008,62.0174,61.9704,61.9798,22870.0
2024-01-05 12:30:00,65.9,65.93,65.84,65.84,17977.0,61.9704,61.9986,61.9139,61.9139,17977.0
2024-01-05 12:35:00,65.84,65.9,65.83,65.89,19977.0,61.9139,61.9704,61.9045,61.9609,19977.0
2024-01-05 12:40:00,65.88,65.92,65.88,65.92,16892.0,61.9515,61.9892,61.9515,61.9892,16892.0
2024-01-05 12:45:00,65.91,65.93,65.85,65.85,44872.0,61.9798,61.9986,61.9233,61.9233,44872.0
2024-01-05 12:50:00,65.84,65.89,65.83,65.88,21967.0,61.9139,61.9609,61.9045,61.9515,21967.0
2024-01-05 12:55:00,65.88,65.92,65.87,65.9,20970.0,61.9515,61.9892,61.9421,61.9704,20970.0
2024-01-05 13:00:00,65.91,65.91,65.78,65.78,18470.0,61.9798,61.9798,61.8575,61.8575,18470.0
2024-01-05 13:05:00,65.78,65.8,65.74,65.77,122019.0,61.8575,61.8763,61.8199,61.8481,122019.0
2024-01-05 13:10:00,65.77,65.81,65.72,65.73,90871.0,61.8481,61.8857,61.8011,61.8105,90871.0
2024-01-05 13:15:00,65.72,65.72,65.62,65.64,46832.0,61.8011,61.8011,61.707,61.7259,46832.0
2024-01-05 13:20:00,65.63,65.68,65.63,65.66,36152.0,61.7165,61.7635,61.7165,61.7447,36152.0
2024-01-05 13:25:00,65.67,65.7,65.66,65.69,39034.0,61.7541,61.7823,61.7447,61.7729,39034.0
2024-01-05 13:30:00,65.7,65.74,65.68,65.69,40153.0,61.7823,61.8199,61.7635,61.7729,40153.0
2024-01-05 13:35:00,65.7,65.79,65.7,65.79,24027.0,61.7823,61.8669,61.7823,61.8669,24027.0
2024-01-05 13:40:00,65.79,65.81,65.75,65.77,39725.0,61.8669,61.8857,61.8293,61.8481,39725.0
2024-01-05 13:45:00,65.77,65.78,65.71,65.73,29516.0,61.8481,61.8575,61.7917,61.8105,29516.0
2024-01-05 13:50:00,65.73,65.77,65.71,65.73,20424.0,61.8105,61.8481,61.7917,61.8105,20424.0
2024-01-05 13:55:00,65.73,65.77,65.72,65.76,19790.0,61.8105,61.8481,61.8011,61.8387,19790.0
2024-01-05 14:00:00,65.77,65.83,65.75,65.83,24238.0,61.8481,61.9045,61.8293,61.9045,24238.0
2024-01-05 14:05:00,65.83,65.86,65.82,65.83,46640.0,61.9045,61.9327,61.8951,61.9045,46640.0
2024-01-05 14:10:00,65.83,65.86,65.81,65.81,25073.0,61.9045,61.9327,61.8857,61.8857,25073.0
2024-01-05 14:15:00,65.82,65.87,65.79,65.86,66082.0,61.8951,61.9421,61.8669,61.9327,66082.0
2024-01-05 14:20:00,65.85,65.87,65.81,65.81,64872.0,61.9233,61.9421,61.8857,61.8857,64872.0
2024-01-05 14:25:00,65.81,65.84,65.78,65.8,39489.0,61.8857,61.9139,61.8575,61.8763,39489.0
2024-01-05 14:30:00,65.8,65.81,65.74,65.76,31362.0,61.8763,61.8857,61.8199,61.8387,31362.0
2024-01-05 14:35:00,65.76,65.8,65.75,65.75,32619.0,61.8387,61.8763,61.8293,61.8293,32619.0
2024-01-05 14:40:00,65.76,65.76,65.67,65.68,38589.0,61.8387,61.8387,61.7541,61.7635,38589.0
2024-01-05 14:45:00,65.68,65.71,65.66,65.68,21417.0,61.7635,61.7917,61.7447,61.7635,21417.0
2024-01-05 14:50:00,65.67,65.67,65.58,65.59,31882.0,61.7541,61.7541,61.6694,61.6788,31882.0
2024-01-05 14:55:00,65.59,65.63,65.59,65.61,24996.0,61.6788,61.7165,61.6788,61.6976,24996.0
2024-01-05 15:00:00,65.61,65.62,65.58,65.59,30254.0,61.6976,61.707,61.6694,61.6788,30254.0
2024-01-05 15:05:00,65.59,65.63,65.59,65.61,32953.0,61.6788,61.7165,61.6788,61.6976,32953.0
2024-01-05 15:10:00,65.61,65.66,65.58,65.64,48778.0,61.6976,61.7447,61.6694,61.7259,48778.0
2024-01-05 15:15:00,65.64,65.67,65.63,65.64,52587.0,61.7259,61.7541,61.7165,61.7259,52587.0
2024-01-05 15:20:00,65.65,65.69,65.64,65.64,31353.0,61.7353,61.7729,61.7259,61.7259,31353.0
2024-01-05 15:25:00,65.65,65.68,65.61,65.65,66815.0,61.7353,61.7635,61.6976,61.7353,66815.0
2024-01-05 15:30:00,65.66,65.73,65.63,65.73,90402.0,61.7447,61.8105,61.7165,61.8105,90402.0
2024-01-05 15:35:00,65.73,65.76,65.72,65.72,53124.0,61.8105,61.8387,61.8011,61.8011,53124.0
2024-01-05 15:40:00,65.73,65.74,65.7,65.73,77159.0,61.8105,61.8199,61.7823,61.8105,77159.0
2024-01-05 15:45:00,65.72,65.79,65.72,65.78,71776.0,61.8011,61.8669,61.8011,61.8575,71776.0
2024-01-05 15:50:00,65.77,65.82,65.75,65.78,120725.0,61.8481,61.8951,61.8293,61.8575,120725.0
2024-01-05 15:55:00,65.79,65.82,65.72,65.72,394212.0,61.8669,61.8951,61.8011,61.8011,394212.0
2024-01-08 09:30:00,64.91,64.91,64.56,64.67,311947.0,61.0394,61.0394,60.7103,60.8137,311947.0
2024-01-08 09:35:00,64.68,64.71,64.48,64.5,224833.0,60.8231,60.8513,60.635,60.6538,224833.0
2024-01-08 09:40:00,64.49,64.52,64.31,64.4,254396.0,60.6444,60.6726,60.4752,60.5598,254396.0
2024-01-08 09:45:00,64.41,64.44,64.18,64.4,234315.0,60.5692,60.5974,60.3529,60.5598,234315.0
2024-01-08 09:50:00,64.4,64.48,64.22,64.24,193688.0,60.5598,60.635,60.3905,60.4093,193688.0
2024-01-08 09:55:00,64.23,64.38,64.19,64.38,254747.0,60.3999,60.541,60.3623,60.541,254747.0
2024-01-08 10:00:00,64.39,64.41,64.17,64.23,181283.0,60.5504,60.5692,60.3435,60.3999,181283.0
2024-01-08 10:05:00,64.24,64.31,64.19,64.27,150107.0,60.4093,60.4752,60.3623,60.4375,150107.0
2024-01-08 10:10:00,64.27,64.4,64.26,64.39,137912.0,60.4375,60.5598,60.4281,60.5504,137912.0
2024-01-08 10:15:00,64.39,64.48,64.34,64.39,145350.0,60.5504,60.635,60.5034,60.5504,145350.0
2024-01-08 10:20:00,64.4,64.43,64.36,64.42,126958.0,60.5598,60.588,60.5222,60.5786,126958.0
2024-01-08 10:25:00,64.42,64.46,64.39,64.43,109828.0,60.5786,60.6162,60.5504,60.588,109828.0
2024-01-08 10:30:00,64.44,64.5,64.39,64.43,80984.0,60.5974,60.6538,60.5504,60.588,80984.0
2024-01-08 10:35:00,64.42,64.44,64.36,64.42,76648.0,60.5786,60.5974,60.5222,60.5786,76648.0
2024-01-08 10:40:00,64.42,64.48,64.41,64.45,159057.0,60.5786,60.635,60.5692,60.6068,159057.0
2024-01-08 10:45:00,64.45,64.47,64.38,64.47,142309.0,60.6068,60.6256,60.541,60.6256,142309.0
2024-01-08 10:50:00,64.48,64.58,64.47,64.52,88424.0,60.635,60.7291,60.6256,60.6726,88424.0
2024-01-08 10:55:00,64.52,64.54,64.43,64.46,184060.0,60.6726,60.6914,60.588,60.6162,184060.0
2024-01-08 11:00:00,64.47,64.5,64.39,64.4,101994.0,60.6256,60.6538,60.5504,60.5598,101994.0
2024-01-08 11:05:00,64.4,64.48,64.4,64.48,159345.0,60.5598,60.635,60.5598,60.635,159345.0
2024-01-08 11:10:00,64.48,64.5,64.45,64.47,160283.0,60.635,60.6538,60.6068,60.6256,160283.0
2024-01-08 11:15:00,64.47,64.47,64.41,64.45,232773.0,60.6256,60.6256,60.5692,60.6068,232773.0
2024-01-08 11:20:00,64.45,64.47,64.44,64.45,66325.0,60.6068,60.6256,60.5974,60.6068,66325.0
2024-01-08 11:25:00,64.45,64.48,64.44,64.48,74155.0,60.6068,60.635,60.5974,60.635,74155.0
2024-01-08 11:30:00,64.48,64.49,64.44,64.44,186045.0,60.635,60.6444,60.5974,60.5974,186045.0
2024-01-08 11:35:00,64.44,64.44,64.34,64.37,105160.0,60.5974,60.5974,60.5034,60.5316,105160.0
2024-01-08 11:40:00,64.36,64.41,64.36,64.38,41197.0,60.5222,60.5692,60.5222,60.541,41197.0
2024-01-08 11:45:00,64.38,64.42,64.37,64.42,36608.0,60.541,60.5786,60.5316,60.5786,36608.0
2024-01-08 11:50:00,64.42,64.44,64.39,64.44,19689.0,60.5786,60.5974,60.5504,60.5974,19689.0
2024-01-08 11:55:00,64.44,64.46,64.38,64.41,35966.0,60.5974,60.6162,60.541,60.5692,35966.0
2024-01-08 12:00:00,64.42,64.47,64.42,64.46,31474.0,60.5786,60.6256,60.5786,60.6162,31474.0
2024-01-08 12:05:00,64.45,64.5,64.44,64.49,26005.0,60.6068,60.6538,60.5974,60.6444,26005.0
2024-01-08 12:10:00,64.48,64.49,64.46,64.47,11278.0,60.635,60.6444,60.6162,60.6256,11278.0
2024-01-08 12:15:00,64.47,64.5,64.47,64.5,13060.0,60.6256,60.6538,60.6256,60.6538,13060.0
2024-01-08 12:20:00,64.5,64.5,64.42,64.43,17333.0,60.6538,60.6538,60.5786,60.588,17333.0
2024-01-08 12:25:00,64.42,64.45,64.4,64.45,16446.0,60.5786,60.6068,60.5598,60.6068,16446.0
2024-01-08 12:30:00,64.45,64.46,64.4,64.45,12969.0,60.6068,60.6162,60.5598,60.6068,12969.0
2024-01-08 12:35:00,64.46,64.49,64.46,64.48,13527.0,60.6162,60.6444,60.6162,60.635,13527.0
2024-01-08 12:40:00,64.48,64.49,64.45,64.47,21147.0,60.635,60.6444,60.6068,60.6256,21147.0
2024-01-08 12:45:00,64.46,64.48,64.45,64.47,25208.0,60.6162,60.635,60.6068,60.6256,25208.0
2024-01-08 12:50:00,64.47,64.5,64.46,64.49,20938.0,60.6256,60.6538,60.6162,60.6444,20938.0
2024-01-08 12:55:00,64.48,64.49,64.44,64.48,60066.0,60.635,60.6444,60.5974,60.635,60066.0
2024-01-08 13:00:00,64.49,64.51,64.47,64.5,24326.0,60.6444,60.6632,60.6256,60.6538,24326.0
2024-01-08 13:05:00,64.5,64.51,64.48,64.5,60800.0,60.6538,60.6632,60.635,60.6538,60800.0
2024-01-08 13:10:00,64.5,64.5,64.44,64.44,23768.0,60.6538,60.6538,60.5974,60.5974,23768.0
2024-01-08 13:15:00,64.44,64.45,64.4,64.41,22748.0,60.5974,60.6068,60.5598,60.5692,22748.0
2024-01-08 13:20:00,64.4,64.45,64.4,64.45,17698.0,60.5598,60.6068,60.5598,60.6068,17698.0
2024-01-08 13:25:00,64.45,64.46,64.4,64.4,24065.0,60.6068,60.6162,60.5598,60.5598,24065.0
2024-01-08 13:30:00,64.41,64.47,64.4,64.47,24670.0,60.5692,60.6256,60.5598,60.6256,24670.0
2024-01-08 13:35:00,64.48,64.49,64.43,64.47,24579.0,60.635,60.6444,60.588,60.6256,24579.0
2024-01-08 13:40:00,64.47,64.49,64.46,64.48,17818.0,60.6256,60.6444,60.6162,60.635,17818.0
2024-01-08 13:45:00,64.47,64.48,64.45,64.47,18875.0,60.6256,60.635,60.6068,60.6256,18875.0
2024-01-08 13:50:00,64.48,64.49,64.44,64.48,25652.0,60.635,60.6444,60.5974,60.635,25652.0
2024-01-08 13:55:00,64.48,64.5,64.46,64.49,27063.0,60.635,60.6538,60.6162,60.6444,27063.0
2024-01-08 14:00:00,64.48,64.5,64.46,64.46,21757.0,60.635,60.6538,60.6162,60.6162,21757.0
2024-01-08 14:05:00,64.47,64.5,64.44,64.49,23822.0,60.6256,60.6538,60.5974,60.6444,23822.0
2024-01-08 14:10:00,64.49,64.52,64.48,64.49,100964.0,60.6444,60.6726,60.635,60.6444,100964.0
2024-01-08 14:15:00,64.49,64.5,64.47,64.5,32999.0,60.6444,60.6538,60.6256,60.6538,32999.0
2024-01-08 14:20:00,64.49,64.53,64.48,64.51,71794.0,60.6444,60.682,60.635,60.6632,71794.0
2024-01-08 14:25:00,64.51,64.57,64.51,64.55,29970.0,60.6632,60.7197,60.6632,60.7009,29970.0
2024-01-08 14:30:00,64.56,64.62,64.55,64.57,48197.0,60.7103,60.7667,60.7009,60.7197,48197.0
2024-01-08 14:35:00,64.58,64.59,64.57,64.59,14231.0,60.7291,60.7385,60.7197,60.7385,14231.0
2024-01-08 14:40:00,64.59,64.6,64.56,64.59,34492.0,60.7385,60.7479,60.7103,60.7385,34492.0
2024-01-08 14:45:00,64.58,64.6,64.57,64.58,24571.0,60.7291,60.7479,60.7197,60.7291,24571.0
2024-01-08 14:50:00,64.58,64.59,64.55,64.56,63124.0,60.7291,60.7385,60.7009,60.7103,63124.0
2024-01-08 14:55:00,64.57,64.6,64.57,64.59,51558.0,60.7197,60.7479,60.7197,60.7385,51558.0
2024-01-08 15:00:00,64.59,64.63,64.58,64.59,96089.0,60.7385,60.7761,60.7291,60.7385,96089.0
2024-01-08 15:05:00,64.59,64.6,64.56,64.56,49102.0,60.7385,60.7479,60.7103,60.7103,49102.0
2024-01-08 15:10:00,64.56,64.57,64.54,64.55,61761.0,60.7103,60.7197,60.6914,60.7009,61761.0
2024-01-08 15:15:00,64.54,64.55,64.52,64.53,39171.0,60.6914,60.7009,60.6726,60.682,39171.0
2024-01-08 15:20:00,64.53,64.54,64.49,64.5,103439.0,60.682,60.6914,60.6444,60.6538,103439.0
2024-01-08 15:25:00,64.5,64.5,64.43,64.43,78688.0,60.6538,60.6538,60.588,60.588,78688.0
2024-01-08 15:30:00,64.43,64.5,64.43,64.5,76239.0,60.588,60.6538,60.588,60.6538,76239.0
2024-01-08 15:35:00,64.49,64.51,64.48,64.49,111607.0,60.6444,60.6632,60.635,60.6444,111607.0
2024-01-08 15:40:00,64.5,64.53,64.49,64.52,67016.0,60.6538,60.682,60.6444,60.6726,67016.0
2024-01-08 15:45:00,64.53,64.53,64.49,64.5,116495.0,60.682,60.682,60.6444,60.6538,116495.0
2024-01-08 15:50:00,64.5,64.61,64.49,64.58,150386.0,60.6538,60.7573,60.6444,60.7291,150386.0
2024-01-08 15:55:00,64.58,64.65,64.57,64.62,223614.0,60.7291,60.7949,60.7197,60.7667,223614.0
2024-01-09 09:30:00,64.46,64.46,64.29,64.37,187237.0,60.6162,60.6162,60.4564,60.5316,187237.0
2024-01-09 09:35:00,64.38,64.49,64.34,64.34,102324.0,60.541,60.6444,60.5034,60.5034,102324.0
2024-01-09 09:40:00,64.35,64.43,64.23,64.24,97729.0,60.5128,60.588,60.3999,60.4093,97729.0
2024-01-09 09:45:00,64.23,64.32,64.14,64.23,80861.0,60.3999,60.4846,60.3153,60.3999,80861.0
2024-01-09 09:50:00,64.22,64.29,64.18,64.23,74948.0,60.3905,60.4564,60.3529,60.3999,74948.0
2024-01-09 09:55:00,64.22,64.31,64.19,64.29,84158.0,60.3905,60.4752,60.3623,60.4564,84158.0
2024-01-09 10:00:00,64.3,64.3,64.18,64.21,86757.0,60.4658,60.4658,60.3529,60.3811,86757.0
2024-01-09 10:05:00,64.2,64.24,64.1,64.23,112436.0,60.3717,60.4093,60.2777,60.3999,112436.0
2024-01-09 10:10:00,64.22,64.25,64.14,64.2,97443.0,60.3905,60.4187,60.3153,60.3717,97443.0
2024-01-09 10:15:00,64.2,64.27,64.19,64.25,99935.0,60.3717,60.4375,60.3623,60.4187,99935.0
2024-01-09 10:20:00,64.24,64.25,64.15,64.19,112860.0,60.4093,60.4187,60.3247,60.3623,112860.0
2024-01-09 10:25:00,64.19,64.23,64.11,64.14,62503.0,60.3623,60.3999,60.2871,60.3153,62503.0
2024-01-09 10:30:00,64.14,64.21,64.11,64.2,70994.0,60.3153,60.3811,60.2871,60.3717,70994.0
2024-01-09 10:35:00,64.2,64.3,64.13,64.28,71851.0,60.3717,60.4658,60.3059,60.447,71851.0
2024-01-09 10:40:00,64.28,64.3,64.21,64.23,43037.0,60.447,60.4658,60.3811,60.3999,43037.0
2024-01-09 10:45:00,64.23,64.25,64.14,64.15,32048.0,60.3999,60.4187,60.3153,60.3247,32048.0
2024-01-09 10:50:00,64.16,64.16,64.07,64.12,87258.0,60.3341,60.3341,60.2495,60.2965,87258.0
2024-01-09 10:55:00,64.11,64.13,64.02,64.02,36780.0,60.2871,60.3059,60.2025,60.2025,36780.0
2024-01-09 11:00:00,64.03,64.05,63.97,63.98,38919.0,60.2119,60.2307,60.1554,60.1648,38919.0
2024-01-09 11:05:00,63.97,64.01,63.96,63.97,41498.0,60.1554,60.1931,60.146,60.1554,41498.0
2024-01-09 11:10:00,63.97,64.0,63.92,63.95,105602.0,60.1554,60.1836,60.1084,60.1366,105602.0
2024-01-09 11:15:00,63.95,64.01,63.94,64.0,77451.0,60.1366,60.1931,60.1272,60.1836,77451.0
2024-01-09 11:20:00,64.0,64.0,63.95,64.0,74403.0,60.1836,60.1836,60.1366,60.1836,74403.0
2024-01-09 11:25:00,63.99,64.02,63.97,63.98,76516.0,60.1742,60.2025,60.1554,60.1648,76516.0
2024-01-09 11:30:00,63.99,64.04,63.97,63.99,77130.0,60.1742,60.2213,60.1554,60.1742,77130.0
2024-01-09 11:35:00,63.99,64.0,63.94,63.96,116539.0,60.1742,60.1836,60.1272,60.146,116539.0
2024-01-09 11:40:00,63.97,64.01,63.92,63.97,43121.0,60.1554,60.1931,60.1084,60.1554,43121.0
2024-01-09 11:45:00,63.97,64.01,63.96,63.98,24987.0,60.1554,60.1931,60.146,60.1648,24987.0
2024-01-09 11:50:00,63.98,64.07,63.97,64.06,31796.0,60.1648,60.2495,60.1554,60.2401,31796.0
2024-01-09 11:55:00,64.06,64.09,64.03,64.09,26701.0,60.2401,60.2683,60.2119,60.2683,26701.0
2024-01-09 12:00:00,64.08,64.08,64.01,64.03,13406.0,60.2589,60.2589,60.1931,60.2119,13406.0
2024-01-09 12:05:00,64.03,64.04,63.98,63.99,10472.0,60.2119,60.2213,60.1648,60.1742,10472.0
2024-01-09 12:10:00,63.99,64.03,63.98,63.99,17061.0,60.1742,60.2119,60.1648,60.1742,17061.0
2024-01-09 12:15:00,63.99,63.99,63.92,63.94,21703.0,60.1742,60.1742,60.1084,60.1272,21703.0
2024-01-09 12:20:00,63.93,63.99,63.93,63.97,12078.0,60.1178,60.1742,60.1178,60.1554,12078.0
2024-01-09 12:25:00,63.98,63.98,63.93,63.94,7866.0,60.1648,60.1648,60.1178,60.1272,7866.0
2024-01-09 12:30:00,63.96,63.97,63.94,63.96,9704.0,60.146,60.1554,60.1272,60.146,9704.0
2024-01-09 12:35:00,63.95,63.97,63.95,63.96,21264.0,60.1366,60.1554,60.1366,60.146,21264.0
2024-01-09 12:40:00,63.96,63.98,63.96,63.98,18106.0,60.146,60.1648,60.146,60.1648,18106.0
2024-01-09 12:45:00,63.97,63.98,63.94,63.94,16856.0,60.1554,60.1648,60.1272,60.1272,16856.0
2024-01-09 12:50:00,63.94,63.98,63.93,63.98,24494.0,60.1272,60.1648,60.1178,60.1648,24494.0
2024-01-09 12:55:00,63.98,63.98,63.95,63.97,10617.0,60.1648,60.1648,60.1366,60.1554,10617.0
2024-01-09 13:00:00,63.97,64.05,63.94,64.05,18731.0,60.1554,60.2307,60.1272,60.2307,18731.0
2024-01-09 13:05:00,64.04,64.04,63.95,63.95,13521.0,60.2213,60.2213,60.1366,60.1366,13521.0
2024-01-09 13:10:00,63.95,63.98,63.94,63.96,8941.0,60.1366,60.1648,60.1272,60.146,8941.0
2024-01-09 13:15:00,63.97,63.99,63.96,63.96,12229.0,60.1554,60.1742,60.146,60.146,12229.0
2024-01-09 13:20:00,63.96,63.96,63.91,63.91,16777.0,60.146,60.146,60.099,60.099,16777.0
2024-01-09 13:25:00,63.91,63.91,63.87,63.91,7644.0,60.099,60.099,60.0614,60.099,7644.0
2024-01-09 13:30:00,63.9,63.9,63.83,63.86,24807.0,60.0896,60.0896,60.0238,60.052,24807.0
2024-01-09 13:35:00,63.86,63.88,63.83,63.88,10606.0,60.052,60.0708,60.0238,60.0708,10606.0
2024-01-09 13:40:00,63.87,63.9,63.86,63.89,23218.0,60.0614,60.0896,60.052,60.0802,23218.0
2024-01-09 13:45:00,63.89,63.92,63.88,63.91,16115.0,60.0802,60.1084,60.0708,60.099,16115.0
2024-01-09 13:50:00,63.91,63.97,63.9,63.96,19744.0,60.099,60.1554,60.0896,60.146,19744.0
2024-01-09 13:55:00,63.96,63.97,63.94,63.96,8476.0,60.146,60.1554,60.1272,60.146,8476.0
2024-01-09 14:00:00,63.95,63.96,63.91,63.91,8800.0,60.1366,60.146,60.099,60.099,8800.0
2024-01-09 14:05:00,63.92,63.93,63.9,63.92,10941.0,60.1084,60.1178,60.0896,60.1084,10941.0
2024-01-09 14:10:00,63.91,63.91,63.85,63.85,33309.0,60.099,60.099,60.0426,60.0426,33309.0
2024-01-09 14:15:00,63.84,63.85,63.81,63.85,20858.0,60.0332,60.0426,60.005,60.0426,20858.0
2024-01-09 14:20:00,63.84,63.86,63.83,63.85,10987.0,60.0332,60.052,60.0238,60.0426,10987.0
2024-01-09 14:25:00,63.84,63.88,63.84,63.87,15230.0,60.0332,60.0708,60.0332,60.0614,15230.0
2024-01-09 14:30:00,63.87,63.87,63.84,63.86,18557.0,60.0614,60.0614,60.0332,60.052,18557.0
2024-01-09 14:35:00,63.86,63.86,63.81,63.84,34366.0,60.052,60.052,60.005,60.0332,34366.0
2024-01-09 14:40:00,63.85,63.86,63.8,63.81,18384.0,60.0426,60.052,59.9956,60.005,18384.0
2024-01-09 14:45:00,63.81,63.85,63.8,63.82,11286.0,60.005,60.0426,59.9956,60.0144,11286.0
2024-01-09 14:50:00,63.82,63.86,63.8,63.86,14881.0,60.0144,60.052,59.9956,60.052,14881.0
2024-01-09 14:55:00,63.85,63.87,63.84,63.86,17551.0,60.0426,60.0614,60.0332,60.052,17551.0
2024-01-09 15:00:00,63.86,63.9,63.86,63.9,13621.0,60.052,60.0896,60.052,60.0896,13621.0
2024-01-09 15:05:00,63.89,63.9,63.87,63.88,35625.0,60.0802,60.0896,60.0614,60.0708,35625.0
2024-01-09 15:10:00,63.88,63.93,63.87,63.92,27308.0,60.0708,60.1178,60.0614,60.1084,27308.0
2024-01-09 15:15:00,63.91,63.92,63.89,63.9,29416.0,60.099,60.1084,60.0802,60.0896,29416.0
2024-01-09 15:20:00,63.9,63.96,63.89,63.94,17571.0,60.0896,60.146,60.0802,60.1272,17571.0
2024-01-09 15:25:00,63.94,63.96,63.93,63.93,23662.0,60.1272,60.146,60.1178,60.1178,23662.0
2024-01-09 15:30:00,63.94,63.96,63.91,63.95,26602.0,60.1272,60.146,60.099,60.1366,26602.0
2024-01-09 15:35:00,63.95,63.96,63.92,63.95,50395.0,60.1366,60.146,60.1084,60.1366,50395.0
2024-01-09 15:40:00,63.95,63.97,63.89,63.9,42717.0,60.1366,60.1554,60.0802,60.0896,42717.0
2024-01-09 15:45:00,63.89,63.89,63.84,63.87,81228.0,60.0802,60.0802,60.0332,60.0614,81228.0
2024-01-09 15:50:00,63.87,63.94,63.85,63.94,96612.0,60.0614,60.1272,60.0426,60.1272,96612.0
2024-01-09 15:55:00,63.94,63.97,63.88,63.9,170785.0,60.1272,60.1554,60.0708,60.0896,170785.0
2024-01-10 09:30:00,63.7,63.74,63.56,63.68,182919.0,59.9015,59.9392,59.7699,59.8827,182919.0
2024-01-10 09:35:00,63.68,63.76,63.62,63.69,114743.0,59.8827,59.958,59.8263,59.8921,114743.0
2024-01-10 09:40:00,63.7,63.73,63.63,63.67,53317.0,59.9015,59.9297,59.8357,59.8733,53317.0
2024-01-10 09:45:00,63.67,63.67,63.56,63.58,101692.0,59.8733,59.8733,59.7699,59.7887,101692.0
2024-01-10 09:50:00,63.58,63.65,63.5,63.62,69142.0,59.7887,59.8545,59.7135,59.8263,69142.0
2024-01-10 09:55:00,63.62,63.66,63.51,63.52,155864.0,59.8263,59.8639,59.7229,59.7323,155864.0
2024-01-10 10:00:00,63.51,63.6,63.5,63.58,216068.0,59.7229,59.8075,59.7135,59.7887,216068.0
2024-01-10 10:05:00,63.58,63.77,63.58,63.69,118557.0,59.7887,59.9674,59.7887,59.8921,118557.0
2024-01-10 10:10:00,63.68,63.69,63.58,63.61,133223.0,59.8827,59.8921,59.7887,59.8169,133223.0
2024-01-10 10:15:00,63.61,63.62,63.42,63.42,148321.0,59.8169,59.8263,59.6382,59.6382,148321.0
2024-01-10 10:20:00,63.42,63.52,63.4,63.49,130845.0,59.6382,59.7323,59.6194,59.7041,130845.0
2024-01-10 10:25:00,63.49,63.49,63.42,63.45,86308.0,59.7041,59.7041,59.6382,59.6664,86308.0
2024-01-10 10:30:00,63.45,63.45,63.36,63.4,181948.0,59.6664,59.6664,59.5818,59.6194,181948.0
2024-01-10 10:35:00,63.39,63.48,63.38,63.41,104314.0,59.61,59.6947,59.6006,59.6288,104314.0
2024-01-10 10:40:00,63.4,63.43,63.38,63.39,136679.0,59.6194,59.6476,59.6006,59.61,136679.0
2024-01-10 10:45:00,63.38,63.39,63.29,63.34,60524.0,59.6006,59.61,59.516,59.563,60524.0
2024-01-10 10:50:00,63.34,63.35,63.29,63.3,69234.0,59.563,59.5724,59.516,59.5254,69234.0
2024-01-10 10:55:00,63.3,63.33,63.25,63.26,38181.0,59.5254,59.5536,59.4784,59.4878,38181.0
2024-01-10 11:00:00,63.26,63.29,63.22,63.27,69139.0,59.4878,59.516,59.4502,59.4972,69139.0
2024-01-10 11:05:00,63.27,63.3,63.25,63.26,71707.0,59.4972,59.5254,59.4784,59.4878,71707.0
2024-01-10 11:10:00,63.26,63.26,63.21,63.22,38318.0,59.4878,59.4878,59.4408,59.4502,38318.0
2024-01-10 11:15:00,63.22,63.24,63.17,63.23,79383.0,59.4502,59.469,59.4031,59.4596,79383.0
2024-01-10 11:20:00,63.24,63.26,63.2,63.22,91939.0,59.469,59.4878,59.4314,59.4502,91939.0
2024-01-10 11:25:00,63.22,63.22,63.11,63.13,89559.0,59.4502,59.4502,59.3467,59.3655,89559.0
2024-01-10 11:30:00,63.13,63.18,63.09,63.13,69248.0,59.3655,59.4125,59.3279,59.3655,69248.0
2024-01-10 11:35:00,63.12,63.13,63.07,63.08,38817.0,59.3561,59.3655,59.3091,59.3185,38817.0
2024-01-10 11:40:00,63.08,63.16,63.07,63.16,22346.0,59.3185,59.3937,59.3091,59.3937,22346.0
2024-01-10 11:45:00,63.15,63.18,63.13,63.13,16217.0,59.3843,59.4125,59.3655,59.3655,16217.0
2024-01-10 11:50:00,63.13,63.15,63.1,63.11,12903.0,59.3655,59.3843,59.3373,59.3467,12903.0
2024-01-10 11:55:00,63.11,63.16,63.09,63.1,17485.0,59.3467,59.3937,59.3279,59.3373,17485.0
2024-01-10 12:00:00,63.1,63.13,63.08,63.11,28437.0,59.3373,59.3655,59.3185,59.3467,28437.0
2024-01-10 12:05:00,63.12,63.12,63.09,63.11,16611.0,59.3561,59.3561,59.3279,59.3467,16611.0
2024-01-10 12:10:00,63.1,63.16,63.09,63.13,55598.0,59.3373,59.3937,59.3279,59.3655,55598.0
2024-01-10 12:15:00,63.12,63.12,63.08,63.09,17586.0,59.3561,59.3561,59.3185,59.3279,17586.0
2024-01-10 12:20:00,63.09,63.13,63.08,63.09,16660.0,59.3279,59.3655,59.3185,59.3279,16660.0
2024-01-10 12:25:00,63.09,63.1,63.04,63.04,29494.0,59.3279,59.3373,59.2809,59.2809,29494.0
2024-01-10 12:30:00,63.04,63.06,63.03,63.06,21546.0,59.2809,59.2997,59.2715,59.2997,21546.0
2024-01-10 12:35:00,63.05,63.09,63.03,63.06,20929.0,59.2903,59.3279,59.2715,59.2997,20929.0
2024-01-10 12:40:00,63.06,63.07,63.01,63.03,15496.0,59.2997,59.3091,59.2527,59.2715,15496.0
2024-01-10 12:45:00,63.04,63.04,63.01,63.04,13211.0,59.2809,59.2809,59.2527,59.2809,13211.0
2024-01-10 12:50:00,63.04,63.04,63.02,63.03,8711.0,59.2809,59.2809,59.2621,59.2715,8711.0
2024-01-10 12:55:00,63.04,63.04,63.0,63.02,21927.0,59.2809,59.2809,59.2433,59.2621,21927.0
2024-01-10 13:00:00,63.02,63.05,63.01,63.04,22272.0,59.2621,59.2903,59.2527,59.2809,22272.0
2024-01-10 13:05:00,63.04,63.04,62.97,62.98,36492.0,59.2809,59.2809,59.2151,59.2245,36492.0
2024-01-10 13:10:00,62.99,62.99,62.94,62.98,28678.0,59.2339,59.2339,59.1869,59.2245,28678.0
2024-01-10 13:15:00,62.98,63.0,62.96,62.97,14847.0,59.2245,59.2433,59.2057,59.2151,14847.0
2024-01-10 13:20:00,62.97,62.97,62.94,62.96,19802.0,59.2151,59.2151,59.1869,59.2057,19802.0
2024-01-10 13:25:00,62.96,62.99,62.94,62.99,23529.0,59.2057,59.2339,59.1869,59.2339,23529.0
2024-01-10 13:30:00,62.98,62.98,62.95,62.96,16935.0,59.2245,59.2245,59.1963,59.2057,16935.0
2024-01-10 13:35:00,62.96,62.98,62.93,62.96,17803.0,59.2057,59.2245,59.1775,59.2057,17803.0
2024-01-10 13:40:00,62.97,63.01,62.96,63.0,15254.0,59.2151,59.2527,59.2057,59.2433,15254.0
2024-01-10 13:45:00,63.0,63.0,62.96,62.99,16500.0,59.2433,59.2433,59.2057,59.2339,16500.0
2024-01-10 13:50:00,62.99,62.99,62.96,62.98,25621.0,59.2339,59.2339,59.2057,59.2245,25621.0
2024-01-10 13:55:00,62.97,62.98,62.96,62.97,11528.0,59.2151,59.2245,59.2057,59.2151,11528.0
2024-01-10 14:00:00,62.97,62.99,62.96,62.96,28482.0,59.2151,59.2339,59.2057,59.2057,28482.0
2024-01-10 14:05:00,62.97,62.97,62.94,62.94,16216.0,59.2151,59.2151,59.1869,59.1869,16216.0
2024-01-10 14:10:00,62.94,62.99,62.92,62.94,58341.0,59.1869,59.2339,59.1681,59.1869,58341.0
2024-01-10 14:15:00,62.94,62.99,62.92,62.98,26859.0,59.1869,59.2339,59.1681,59.2245,26859.0
2024-01-10 14:20:00,62.98,63.01,62.97,63.0,28694.0,59.2245,59.2527,59.2151,59.2433,28694.0
2024-01-10 14:25:00,62.99,63.02,62.98,63.01,43949.0,59.2339,59.2621,59.2245,59.2527,43949.0
2024-01-10 14:30:00,63.01,63.06,63.0,63.06,27917.0,59.2527,59.2997,59.2433,59.2997,27917.0
2024-01-10 14:35:00,63.05,63.06,63.0,63.01,34763.0,59.2903,59.2997,59.2433,59.2527,34763.0
2024-01-10 14:40:00,63.01,63.05,62.99,63.05,20987.0,59.2527,59.2903,59.2339,59.2903,20987.0
2024-01-10 14:45:00,63.04,63.07,63.02,63.03,27941.0,59.2809,59.3091,59.2621,59.2715,27941.0
2024-01-10 14:50:00,63.03,63.04,63.01,63.04,17955.0,59.2715,59.2809,59.2527,59.2809,17955.0
2024-01-10 14:55:00,63.04,63.09,63.03,63.08,20871.0,59.2809,59.3279,59.2715,59.3185,20871.0
2024-01-10 15:00:00,63.08,63.09,63.04,63.09,34540.0,59.3185,59.3279,59.2809,59.3279,34540.0
2024-01-10 15:05:00,63.09,63.09,63.03,63.08,23128.0,59.3279,59.3279,59.2715,59.3185,23128.0
2024-01-10 15:10:00,63.07,63.1,63.01,63.03,123154.0,59.3091,59.3373,59.2527,59.2715,123154.0
2024-01-10 15:15:00,63.02,63.05,63.0,63.02,38145.0,59.2621,59.2903,59.2433,59.2621,38145.0
2024-01-10 15:20:00,63.03,63.04,62.92,62.93,54442.0,59.2715,59.2809,59.1681,59.1775,54442.0
2024-01-10 15:25:00,62.93,62.97,62.93,62.95,20918.0,59.1775,59.2151,59.1775,59.1963,20918.0
2024-01-10 15:30:00,62.95,63.0,62.93,62.99,39532.0,59.1963,59.2433,59.1775,59.2339,39532.0
2024-01-10 15:35:00,62.99,63.02,62.98,63.0,52782.0,59.2339,59.2621,59.2245,59.2433,52782.0
2024-01-10 15:40:00,63.0,63.0,62.92,62.95,76067.0,59.2433,59.2433,59.1681,59.1963,76067.0
2024-01-10 15:45:00,62.95,62.98,62.9,62.91,104139.0,59.1963,59.2245,59.1492,59.1586,104139.0
2024-01-10 15:50:00,62.92,63.03,62.89,63.03,231786.0,59.1681,59.2715,59.1398,59.2715,231786.0
2024-01-10 15:55:00,63.03,63.1,63.02,63.06,369016.0,59.2715,59.3373,59.2621,59.2997,369016.0
2024-01-11 09:30:00,63.78,63.79,63.49,63.52,295838.0,59.9768,59.9862,59.7041,59.7323,295838.0
2024-01-11 09:35:00,63.53,63.56,63.4,63.42,83565.0,59.7417,59.7699,59.6194,59.6382,83565.0
2024-01-11 09:40:00,63.42,63.42,63.17,63.17,93321.0,59.6382,59.6382,59.4031,59.4031,93321.0
2024-01-11 09:45:00,63.19,63.2,62.99,63.04,134853.0,59.4219,59.4314,59.2339,59.2809,134853.0
2024-01-11 09:50:00,63.04,63.06,62.96,62.97,128601.0,59.2809,59.2997,59.2057,59.2151,128601.0
2024-01-11 09:55:00,62.97,63.11,62.94,63.07,161086.0,59.2151,59.3467,59.1869,59.3091,161086.0
2024-01-11 10:00:00,63.06,63.1,62.93,62.93,123988.0,59.2997,59.3373,59.1775,59.1775,123988.0
2024-01-11 10:05:00,62.93,62.98,62.9,62.94,133007.0,59.1775,59.2245,59.1492,59.1869,133007.0
2024-01-11 10:10:00,62.95,62.98,62.9,62.9,57307.0,59.1963,59.2245,59.1492,59.1492,57307.0
2024-01-11 10:15:00,62.9,62.99,62.89,62.99,46232.0,59.1492,59.2339,59.1398,59.2339,46232.0
2024-01-11 10:20:00,62.99,63.12,62.97,63.08,136675.0,59.2339,59.3561,59.2151,59.3185,136675.0
2024-01-11 10:25:00,63.07,63.08,63.01,63.05,47003.0,59.3091,59.3185,59.2527,59.2903,47003.0
2024-01-11 10:30:00,63.05,63.15,63.04,63.06,70908.0,59.2903,59.3843,59.2809,59.2997,70908.0
2024-01-11 10:35:00,63.06,63.2,63.06,63.17,122438.0,59.2997,59.4314,59.2997,59.4031,122438.0
2024-01-11 10:40:00,63.16,63.18,63.09,63.16,93404.0,59.3937,59.4125,59.3279,59.3937,93404.0
2024-01-11 10:45:00,63.15,63.15,63.07,63.08,134716.0,59.3843,59.3843,59.3091,59.3185,134716.0
2024-01-11 10:50:00,63.08,63.1,63.03,63.05,157459.0,59.3185,59.3373,59.2715,59.2903,157459.0
2024-01-11 10:55:00,63.05,63.06,62.96,62.98,202934.0,59.2903,59.2997,59.2057,59.2245,202934.0
2024-01-11 11:00:00,62.98,63.02,62.97,62.99,127027.0,59.2245,59.2621,59.2151,59.2339,127027.0
2024-01-11 11:05:00,63.0,63.02,62.93,62.98,136487.0,59.2433,59.2621,59.1775,59.2245,136487.0
2024-01-11 11:10:00,62.98,63.0,62.89,62.9,215784.0,59.2245,59.2433,59.1398,59.1492,215784.0
2024-01-11 11:15:00,62.9,62.96,62.89,62.92,273826.0,59.1492,59.2057,59.1398,59.1681,273826.0
2024-01-11 11:20:00,62.92,62.96,62.9,62.94,178158.0,59.1681,59.2057,59.1492,59.1869,178158.0
2024-01-11 11:25:00,62.94,62.94,62.85,62.85,194960.0,59.1869,59.1869,59.1022,59.1022,194960.0
2024-01-11 11:30:00,62.86,62.89,62.76,62.85,59230.0,59.1116,59.1398,59.0176,59.1022,59230.0
2024-01-11 11:35:00,62.85,62.89,62.84,62.86,66719.0,59.1022,59.1398,59.0928,59.1116,66719.0
2024-01-11 11:40:00,62.85,62.86,62.8,62.81,32768.0,59.1022,59.1116,59.0552,59.0646,32768.0
2024-01-11 11:45:00,62.81,62.92,62.8,62.92,30937.0,59.0646,59.1681,59.0552,59.1681,30937.0
2024-01-11 11:50:00,62.92,62.95,62.9,62.91,7912.0,59.1681,59.1963,59.1492,59.1586,7912.0
2024-01-11 11:55:00,62.91,62.96,62.9,62.94,22980.0,59.1586,59.2057,59.1492,59.1869,22980.0
2024-01-11 12:00:00,62.94,62.98,62.91,62.97,14436.0,59.1869,59.2245,59.1586,59.2151,14436.0
2024-01-11 12:05:00,62.97,63.01,62.96,63.0,15308.0,59.2151,59.2527,59.2057,59.2433,15308.0
2024-01-11 12:10:00,63.01,63.02,62.98,62.99,14596.0,59.2527,59.2621,59.2245,59.2339,14596.0
2024-01-11 12:15:00,63.0,63.03,62.98,62.98,14508.0,59.2433,59.2715,59.2245,59.2245,14508.0
2024-01-11 12:20:00,62.98,62.99,62.93,62.94,34606.0,59.2245,59.2339,59.1775,59.1869,34606.0
2024-01-11 12:25:00,62.93,62.95,62.92,62.92,10834.0,59.1775,59.1963,59.1681,59.1681,10834.0
2024-01-11 12:30:00,62.91,62.95,62.9,62.95,15329.0,59.1586,59.1963,59.1492,59.1963,15329.0
2024-01-11 12:35:00,62.94,62.94,62.88,62.91,21193.0,59.1869,59.1869,59.1304,59.1586,21193.0
2024-01-11 12:40:00,62.9,62.94,62.88,62.93,10126.0,59.1492,59.1869,59.1304,59.1775,10126.0
2024-01-11 12:45:00,62.93,62.95,62.92,62.93,11589.0,59.1775,59.1963,59.1681,59.1775,11589.0
2024-01-11 12:50:00,62.93,62.96,62.91,62.93,27947.0,59.1775,59.2057,59.1586,59.1775,27947.0
2024-01-11 12:55:00,62.92,62.93,62.89,62.91,25573.0,59.1681,59.1775,59.1398,59.1586,25573.0
2024-01-11 13:00:00,62.9,62.98,62.85,62.98,28988.0,59.1492,59.2245,59.1022,59.2245,28988.0
2024-01-11 13:05:00,62.98,63.03,62.95,62.99,31207.0,59.2245,59.2715,59.1963,59.2339,31207.0
2024-01-11 13:10:00,62.99,63.0,62.97,62.98,9426.0,59.2339,59.2433,59.2151,59.2245,9426.0
2024-01-11 13:15:00,62.98,62.99,62.93,62.96,16359.0,59.2245,59.2339,59.1775,59.2057,16359.0
2024-01-11 13:20:00,62.95,62.97,62.93,62.94,13291.0,59.1963,59.2151,59.1775,59.1869,13291.0
2024-01-11 13:25:00,62.94,62.97,62.92,62.93,68600.0,59.1869,59.2151,59.1681,59.1775,68600.0
2024-01-11 13:30:00,62.92,62.92,62.86,62.88,12565.0,59.1681,59.1681,59.1116,59.1304,12565.0
2024-01-11 13:35:00,62.88,62.93,62.86,62.93,10854.0,59.1304,59.1775,59.1116,59.1775,10854.0
2024-01-11 13:40:00,62.93,62.95,62.92,62.93,15333.0,59.1775,59.1963,59.1681,59.1775,15333.0
2024-01-11 13:45:00,62.93,62.94,62.91,62.94,17313.0,59.1775,59.1869,59.1586,59.1869,17313.0
2024-01-11 13:50:00,62.95,62.98,62.94,62.98,23748.0,59.1963,59.2245,59.1869,59.2245,23748.0
2024-01-11 13:55:00,62.97,63.03,62.97,63.02,22043.0,59.2151,59.2715,59.2151,59.2621,22043.0
2024-01-11 14:00:00,63.02,63.06,63.0,63.05,35154.0,59.2621,59.2997,59.2433,59.2903,35154.0
2024-01-11 14:05:00,63.05,63.06,62.97,62.97,26028.0,59.2903,59.2997,59.2151,59.2151,26028.0
2024-01-11 14:10:00,62.98,63.02,62.97,63.01,17900.0,59.2245,59.2621,59.2151,59.2527,17900.0
2024-01-11 14:15:00,63.01,63.02,62.99,63.0,16953.0,59.2527,59.2621,59.2339,59.2433,16953.0
2024-01-11 14:20:00,63.0,63.03,62.98,63.0,20462.0,59.2433,59.2715,59.2245,59.2433,20462.0
2024-01-11 14:25:00,63.0,63.06,62.99,63.05,19932.0,59.2433,59.2997,59.2339,59.2903,19932.0
2024-01-11 14:30:00,63.05,63.07,63.03,63.04,20125.0,59.2903,59.3091,59.2715,59.2809,20125.0
2024-01-11 14:35:00,63.04,63.05,63.03,63.03,9830.0,59.2809,59.2903,59.2715,59.2715,9830.0
2024-01-11 14:40:00,63.03,63.07,63.03,63.07,29112.0,59.2715,59.3091,59.2715,59.3091,29112.0
2024-01-11 14:45:00,63.07,63.08,63.05,63.08,24973.0,59.3091,59.3185,59.2903,59.3185,24973.0
2024-01-11 14:50:00,63.08,63.11,63.07,63.08,20552.0,59.3185,59.3467,59.3091,59.3185,20552.0
2024-01-11 14:55:00,63.09,63.14,63.08,63.14,15413.0,59.3279,59.3749,59.3185,59.3749,15413.0
2024-01-11 15:00:00,63.14,63.15,63.09,63.12,28547.0,59.3749,59.3843,59.3279,59.3561,28547.0
2024-01-11 15:05:00,63.12,63.13,63.06,63.06,22359.0,59.3561,59.3655,59.2997,59.2997,22359.0
2024-01-11 15:10:00,63.06,63.06,63.02,63.05,27583.0,59.2997,59.2997,59.2621,59.2903,27583.0
2024-01-11 15:15:00,63.04,63.05,63.02,63.05,26802.0,59.2809,59.2903,59.2621,59.2903,26802.0
2024-01-11 15:20:00,63.05,63.12,63.05,63.11,84836.0,59.2903,59.3561,59.2903,59.3467,84836.0
2024-01-11 15:25:00,63.11,63.17,63.09,63.09,73890.0,59.3467,59.4031,59.3279,59.3279,73890.0
2024-01-11 15:30:00,63.1,63.18,63.09,63.17,89807.0,59.3373,59.4125,59.3279,59.4031,89807.0
2024-01-11 15:35:00,63.17,63.17,63.11,63.12,61401.0,59.4031,59.4031,59.3467,59.3561,61401.0
2024-01-11 15:40:00,63.12,63.13,63.09,63.13,39978.0,59.3561,59.3655,59.3279,59.3655,39978.0
2024-01-11 15:45:00,63.12,63.23,63.12,63.21,158773.0,59.3561,59.4596,59.3561,59.4408,158773.0
2024-01-11 15:50:00,63.21,63.22,63.15,63.2,119751.0,59.4408,59.4502,59.3843,59.4314,119751.0
2024-01-11 15:55:00,63.2,63.28,63.17,63.21,379252.0,59.4314,59.5066,59.4031,59.4408,379252.0
2024-01-12 09:30:00,64.1,64.24,64.05,64.05,155428.0,60.2777,60.4093,60.2307,60.2307,155428.0
2024-01-12 09:35:00,64.06,64.23,64.04,64.18,121740.0,60.2401,60.3999,60.2213,60.3529,121740.0
2024-01-12 09:40:00,64.18,64.25,64.15,64.21,103033.0,60.3529,60.4187,60.3247,60.3811,103033.0
2024-01-12 09:45:00,64.21,64.27,64.14,64.16,89242.0,60.3811,60.4375,60.3153,60.3341,89242.0
2024-01-12 09:50:00,64.17,64.18,64.03,64.06,48243.0,60.3435,60.3529,60.2119,60.2401,48243.0
2024-01-12 09:55:00,64.06,64.06,63.96,63.97,109388.0,60.2401,60.2401,60.146,60.1554,109388.0
2024-01-12 10:00:00,63.97,63.97,63.89,63.92,120440.0,60.1554,60.1554,60.0802,60.1084,120440.0
2024-01-12 10:05:00,63.93,64.01,63.91,63.93,53868.0,60.1178,60.1931,60.099,60.1178,53868.0
2024-01-12 10:10:00,63.93,63.96,63.87,63.95,46225.0,60.1178,60.146,60.0614,60.1366,46225.0
2024-01-12 10:15:00,63.95,63.96,63.86,63.87,43921.0,60.1366,60.146,60.052,60.0614,43921.0
2024-01-12 10:20:00,63.87,63.98,63.87,63.97,40941.0,60.0614,60.1648,60.0614,60.1554,40941.0
2024-01-12 10:25:00,63.97,63.98,63.89,63.93,29332.0,60.1554,60.1648,60.0802,60.1178,29332.0
2024-01-12 10:30:00,63.93,63.93,63.82,63.85,41532.0,60.1178,60.1178,60.0144,60.0426,41532.0
2024-01-12 10:35:00,63.84,63.84,63.74,63.75,45086.0,60.0332,60.0332,59.9392,59.9486,45086.0
2024-01-12 10:40:00,63.75,63.79,63.71,63.79,58783.0,59.9486,59.9862,59.9109,59.9862,58783.0
2024-01-12 10:45:00,63.8,63.82,63.76,63.77,62562.0,59.9956,60.0144,59.958,59.9674,62562.0
2024-01-12 10:50:00,63.77,63.83,63.77,63.8,47678.0,59.9674,60.0238,59.9674,59.9956,47678.0
2024-01-12 10:55:00,63.79,63.81,63.73,63.73,19689.0,59.9862,60.005,59.9297,59.9297,19689.0
2024-01-12 11:00:00,63.74,63.76,63.7,63.74,38178.0,59.9392,59.958,59.9015,59.9392,38178.0
2024-01-12 11:05:00,63.74,63.74,63.65,63.66,45514.0,59.9392,59.9392,59.8545,59.8639,45514.0
2024-01-12 11:10:00,63.66,63.67,63.54,63.55,44057.0,59.8639,59.8733,59.7511,59.7605,44057.0
2024-01-12 11:15:00,63.55,63.62,63.51,63.59,74317.0,59.7605,59.8263,59.7229,59.7981,74317.0
2024-01-12 11:20:00,63.59,63.6,63.54,63.58,66667.0,59.7981,59.8075,59.7511,59.7887,66667.0
2024-01-12 11:25:00,63.58,63.61,63.56,63.59,63893.0,59.7887,59.8169,59.7699,59.7981,63893.0
2024-01-12 11:30:00,63.59,63.61,63.57,63.57,25500.0,59.7981,59.8169,59.7793,59.7793,25500.0
2024-01-12 11:35:00,63.58,63.6,63.49,63.54,16985.0,59.7887,59.8075,59.7041,59.7511,16985.0
2024-01-12 11:40:00,63.54,63.56,63.51,63.56,18924.0,59.7511,59.7699,59.7229,59.7699,18924.0
2024-01-12 11:45:00,63.56,63.58,63.53,63.56,11146.0,59.7699,59.7887,59.7417,59.7699,11146.0
2024-01-12 11:50:00,63.57,63.63,63.53,63.63,21066.0,59.7793,59.8357,59.7417,59.8357,21066.0
2024-01-12 11:55:00,63.64,63.64,63.6,63.61,15013.0,59.8451,59.8451,59.8075,59.8169,15013.0
2024-01-12 12:00:00,63.61,63.62,63.6,63.61,17080.0,59.8169,59.8263,59.8075,59.8169,17080.0
2024-01-12 12:05:00,63.6,63.62,63.57,63.61,10320.0,59.8075,59.8263,59.7793,59.8169,10320.0
2024-01-12 12:10:00,63.61,63.63,63.58,63.63,6203.0,59.8169,59.8357,59.7887,59.8357,6203.0
2024-01-12 12:15:00,63.62,63.64,63.59,63.6,8087.0,59.8263,59.8451,59.7981,59.8075,8087.0
2024-01-12 12:20:00,63.6,63.6,63.56,63.56,8740.0,59.8075,59.8075,59.7699,59.7699,8740.0
2024-01-12 12:25:00,63.55,63.59,63.53,63.59,13900.0,59.7605,59.7981,59.7417,59.7981,13900.0
2024-01-12 12:30:00,63.59,63.61,63.56,63.6,10549.0,59.7981,59.8169,59.7699,59.8075,10549.0
2024-01-12 12:35:00,63.59,63.59,63.54,63.57,8887.0,59.7981,59.7981,59.7511,59.7793,8887.0
2024-01-12 12:40:00,63.57,63.6,63.55,63.6,7330.0,59.7793,59.8075,59.7605,59.8075,7330.0
2024-01-12 12:45:00,63.59,63.64,63.58,63.64,17139.0,59.7981,59.8451,59.7887,59.8451,17139.0
2024-01-12 12:50:00,63.64,63.69,63.62,63.68,13527.0,59.8451,59.8921,59.8263,59.8827,13527.0
2024-01-12 12:55:00,63.68,63.69,63.53,63.59,126185.0,59.8827,59.8921,59.7417,59.7981,126185.0
2024-01-12 13:00:00,63.6,63.62,63.59,63.61,14962.0,59.8075,59.8263,59.7981,59.8169,14962.0
2024-01-12 13:05:00,63.61,63.61,63.57,63.6,6700.0,59.8169,59.8169,59.7793,59.8075,6700.0
2024-01-12 13:10:00,63.6,63.65,63.59,63.63,32303.0,59.8075,59.8545,59.7981,59.8357,32303.0
2024-01-12 13:15:00,63.62,63.67,63.62,63.67,15093.0,59.8263,59.8733,59.8263,59.8733,15093.0
2024-01-12 13:20:00,63.68,63.69,63.65,63.66,11860.0,59.8827,59.8921,59.8545,59.8639,11860.0
2024-01-12 13:25:00,63.66,63.7,63.64,63.69,34071.0,59.8639,59.9015,59.8451,59.8921,34071.0
2024-01-12 13:30:00,63.69,63.7,63.67,63.69,13416.0,59.8921,59.9015,59.8733,59.8921,13416.0
2024-01-12 13:35:00,63.69,63.72,63.68,63.72,16661.0,59.8921,59.9203,59.8827,59.9203,16661.0
2024-01-12 13:40:00,63.72,63.74,63.71,63.72,19400.0,59.9203,59.9392,59.9109,59.9203,19400.0
2024-01-12 13:45:00,63.72,63.73,63.69,63.73,9344.0,59.9203,59.9297,59.8921,59.9297,9344.0
2024-01-12 13:50:00,63.73,63.78,63.73,63.78,19195.0,59.9297,59.9768,59.9297,59.9768,19195.0
2024-01-12 13:55:00,63.78,63.81,63.77,63.8,20369.0,59.9768,60.005,59.9674,59.9956,20369.0
2024-01-12 14:00:00,63.79,63.79,63.75,63.75,11619.0,59.9862,59.9862,59.9486,59.9486,11619.0
2024-01-12 14:05:00,63.76,63.77,63.73,63.77,24040.0,59.958,59.9674,59.9297,59.9674,24040.0
2024-01-12 14:10:00,63.77,63.78,63.75,63.77,14135.0,59.9674,59.9768,59.9486,59.9674,14135.0
2024-01-12 14:15:00,63.78,63.81,63.77,63.8,19366.0,59.9768,60.005,59.9674,59.9956,19366.0
2024-01-12 14:20:00,63.8,63.8,63.75,63.79,16781.0,59.9956,59.9956,59.9486,59.9862,16781.0
2024-01-12 14:25:00,63.79,63.83,63.78,63.81,28131.0,59.9862,60.0238,59.9768,60.005,28131.0
2024-01-12 14:30:00,63.82,63.82,63.78,63.79,25973.0,60.0144,60.0144,59.9768,59.9862,25973.0
2024-01-12 14:35:00,63.79,63.81,63.78,63.79,17938.0,59.9862,60.005,59.9768,59.9862,17938.0
2024-01-12 14:40:00,63.79,63.79,63.74,63.75,14450.0,59.9862,59.9862,59.9392,59.9486,14450.0
2024-01-12 14:45:00,63.74,63.77,63.73,63.77,14315.0,59.9392,59.9674,59.9297,59.9674,14315.0
2024-01-12 14:50:00,63.77,63.82,63.76,63.82,20715.0,59.9674,60.0144,59.958,60.0144,20715.0
2024-01-12 14:55:00,63.81,63.82,63.78,63.82,27889.0,60.005,60.0144,59.9768,60.0144,27889.0
2024-01-12 15:00:00,63.82,63.83,63.8,63.82,16635.0,60.0144,60.0238,59.9956,60.0144,16635.0
2024-01-12 15:05:00,63.82,63.83,63.78,63.8,21356.0,60.0144,60.0238,59.9768,59.9956,21356.0
2024-01-12 15:10:00,63.8,63.81,63.76,63.77,23079.0,59.9956,60.005,59.958,59.9674,23079.0
2024-01-12 15:15:00,63.77,63.8,63.76,63.77,23643.0,59.9674,59.9956,59.958,59.9674,23643.0
2024-01-12 15:20:00,63.76,63.78,63.74,63.75,20245.0,59.958,59.9768,59.9392,59.9486,20245.0
2024-01-12 15:25:00,63.76,63.77,63.73,63.74,71161.0,59.958,59.9674,59.9297,59.9392,71161.0
2024-01-12 15:30:00,63.75,63.78,63.72,63.78,56418.0,59.9486,59.9768,59.9203,59.9768,56418.0
2024-01-12 15:35:00,63.77,63.79,63.76,63.77,26184.0,59.9674,59.9862,59.958,59.9674,26184.0
2024-01-12 15:40:00,63.77,63.82,63.74,63.8,88513.0,59.9674,60.0144,59.9392,59.9956,88513.0
2024-01-12 15:45:00,63.81,63.84,63.78,63.8,88514.0,60.005,60.0332,59.9768,59.9956,88514.0
2024-01-12 15:50:00,63.8,63.83,63.79,63.8,150039.0,59.9956,60.0238,59.9862,59.9956,150039.0
2024-01-12 15:55:00,63.8,63.85,63.79,63.8,230322.0,59.9956,60.0426,59.9862,59.9956,230322.0
2024-01-16 09:30:00,62.92,63.08,62.84,63.04,201188.0,59.1681,59.3185,59.0928,59.2809,201188.0
2024-01-16 09:35:00,63.04,63.05,62.75,62.76,77722.0,59.2809,59.2903,59.0082,59.0176,77722.0
2024-01-16 09:40:00,62.75,62.76,62.66,62.68,93298.0,59.0082,59.0176,58.9236,58.9424,93298.0
2024-01-16 09:45:00,62.67,62.69,62.5,62.54,103203.0,58.933,58.9518,58.7731,58.8107,103203.0
2024-01-16 09:50:00,62.55,62.59,62.46,62.55,64378.0,58.8201,58.8577,58.7355,58.8201,64378.0
2024-01-16 09:55:00,62.54,62.68,62.51,62.66,74309.0,58.8107,58.9424,58.7825,58.9236,74309.0
2024-01-16 10:00:00,62.67,62.73,62.66,62.68,72965.0,58.933,58.9894,58.9236,58.9424,72965.0
2024-01-16 10:05:00,62.68,62.7,62.56,62.6,61425.0,58.9424,58.9612,58.8295,58.8671,61425.0
2024-01-16 10:10:00,62.61,62.61,62.56,62.58,48585.0,58.8765,58.8765,58.8295,58.8483,48585.0
2024-01-16 10:15:00,62.58,62.58,62.5,62.55,95574.0,58.8483,58.8483,58.7731,58.8201,95574.0
2024-01-16 10:20:00,62.55,62.64,62.53,62.64,95757.0,58.8201,58.9047,58.8013,58.9047,95757.0
2024-01-16 10:25:00,62.63,62.67,62.58,62.59,45982.0,58.8953,58.933,58.8483,58.8577,45982.0
2024-01-16 10:30:00,62.59,62.62,62.51,62.54,78136.0,58.8577,58.8859,58.7825,58.8107,78136.0
2024-01-16 10:35:00,62.54,62.59,62.5,62.58,71955.0,58.8107,58.8577,58.7731,58.8483,71955.0
2024-01-16 10:40:00,62.58,62.59,62.54,62.56,28416.0,58.8483,58.8577,58.8107,58.8295,28416.0
2024-01-16 10:45:00,62.55,62.57,62.51,62.57,57675.0,58.8201,58.8389,58.7825,58.8389,57675.0
2024-01-16 10:50:00,62.57,62.58,62.51,62.58,74168.0,58.8389,58.8483,58.7825,58.8483,74168.0
2024-01-16 10:55:00,62.57,62.57,62.53,62.54,67405.0,58.8389,58.8389,58.8013,58.8107,67405.0
2024-01-16 11:00:00,62.54,62.54,62.37,62.45,111046.0,58.8107,58.8107,58.6508,58.7261,111046.0
2024-01-16 11:05:00,62.45,62.54,62.4,62.41,80270.0,58.7261,58.8107,58.6791,58.6885,80270.0
2024-01-16 11:10:00,62.41,62.47,62.37,62.46,69196.0,58.6885,58.7449,58.6508,58.7355,69196.0
2024-01-16 11:15:00,62.45,62.5,62.42,62.46,69685.0,58.7261,58.7731,58.6979,58.7355,69685.0
2024-01-16 11:20:00,62.46,62.52,62.46,62.51,42872.0,58.7355,58.7919,58.7355,58.7825,42872.0
2024-01-16 11:25:00,62.51,62.52,62.47,62.47,94327.0,58.7825,58.7919,58.7449,58.7449,94327.0
2024-01-16 11:30:00,62.48,62.53,62.47,62.53,60135.0,58.7543,58.8013,58.7449,58.8013,60135.0
2024-01-16 11:35:00,62.54,62.55,62.38,62.46,219417.0,58.8107,58.8201,58.6603,58.7355,219417.0
2024-01-16 11:40:00,62.46,62.49,62.4,62.49,95172.0,58.7355,58.7637,58.6791,58.7637,95172.0
2024-01-16 11:45:00,62.49,62.51,62.45,62.48,85820.0,58.7637,58.7825,58.7261,58.7543,85820.0
2024-01-16 11:50:00,62.49,62.5,62.36,62.38,57978.0,58.7637,58.7731,58.6414,58.6603,57978.0
2024-01-16 11:55:00,62.37,62.4,62.34,62.39,56396.0,58.6508,58.6791,58.6226,58.6697,56396.0
2024-01-16 12:00:00,62.38,62.38,62.29,62.3,58203.0,58.6603,58.6603,58.5756,58.585,58203.0
2024-01-16 12:05:00,62.3,62.3,62.21,62.22,39861.0,58.585,58.585,58.5004,58.5098,39861.0
2024-01-16 12:10:00,62.22,62.23,62.14,62.15,36964.0,58.5098,58.5192,58.4346,58.444,36964.0
2024-01-16 12:15:00,62.16,62.16,62.07,62.09,30763.0,58.4534,58.4534,58.3687,58.3875,30763.0
2024-01-16 12:20:00,62.08,62.13,62.04,62.07,47730.0,58.3781,58.4252,58.3405,58.3687,47730.0
2024-01-16 12:25:00,62.08,62.11,62.05,62.07,31029.0,58.3781,58.4064,58.3499,58.3687,31029.0
2024-01-16 12:30:00,62.06,62.07,62.01,62.01,91753.0,58.3593,58.3687,58.3123,58.3123,91753.0
2024-01-16 12:35:00,62.01,62.04,61.95,62.04,42519.0,58.3123,58.3405,58.2559,58.3405,42519.0
2024-01-16 12:40:00,62.04,62.07,62.0,62.01,38162.0,58.3405,58.3687,58.3029,58.3123,38162.0
2024-01-16 12:45:00,62.02,62.03,61.96,61.97,25588.0,58.3217,58.3311,58.2653,58.2747,25588.0
2024-01-16 12:50:00,61.98,62.03,61.97,61.98,24456.0,58.2841,58.3311,58.2747,58.2841,24456.0
2024-01-16 12:55:00,61.98,61.99,61.94,61.97,45016.0,58.2841,58.2935,58.2465,58.2747,45016.0
2024-01-16 13:00:00,61.97,62.01,61.96,62.01,25336.0,58.2747,58.3123,58.2653,58.3123,25336.0
2024-01-16 13:05:00,62.01,62.02,61.99,61.99,13865.0,58.3123,58.3217,58.2935,58.2935,13865.0
2024-01-16 13:10:00,61.99,62.01,61.97,61.99,15509.0,58.2935,58.3123,58.2747,58.2935,15509.0
2024-01-16 13:15:00,61.98,62.08,61.98,62.07,31021.0,58.2841,58.3781,58.2841,58.3687,31021.0
2024-01-16 13:20:00,62.07,62.09,62.03,62.03,24141.0,58.3687,58.3875,58.3311,58.3311,24141.0
2024-01-16 13:25:00,62.03,62.08,61.99,62.08,37125.0,58.3311,58.3781,58.2935,58.3781,37125.0
2024-01-16 13:30:00,62.08,62.1,62.01,62.03,15558.0,58.3781,58.3969,58.3123,58.3311,15558.0
2024-01-16 13:35:00,62.03,62.03,61.99,62.0,37503.0,58.3311,58.3311,58.2935,58.3029,37503.0
2024-01-16 13:40:00,61.99,61.99,61.92,61.92,41324.0,58.2935,58.2935,58.2277,58.2277,41324.0
2024-01-16 13:45:00,61.92,61.92,61.87,61.88,32788.0,58.2277,58.2277,58.1807,58.1901,32788.0
2024-01-16 13:50:00,61.88,61.89,61.82,61.83,36196.0,58.1901,58.1995,58.1336,58.143,36196.0
2024-01-16 13:55:00,61.83,61.9,61.82,61.9,40977.0,58.143,58.2089,58.1336,58.2089,40977.0
2024-01-16 14:00:00,61.89,61.93,61.84,61.87,32730.0,58.1995,58.2371,58.1525,58.1807,32730.0
2024-01-16 14:05:00,61.87,61.89,61.84,61.88,25221.0,58.1807,58.1995,58.1525,58.1901,25221.0
2024-01-16 14:10:00,61.88,61.88,61.82,61.84,37549.0,58.1901,58.1901,58.1336,58.1525,37549.0
2024-01-16 14:15:00,61.84,61.89,61.83,61.86,37584.0,58.1525,58.1995,58.143,58.1713,37584.0
2024-01-16 14:20:00,61.85,61.92,61.84,61.91,18707.0,58.1619,58.2277,58.1525,58.2183,18707.0
2024-01-16 14:25:00,61.91,61.94,61.91,61.91,29085.0,58.2183,58.2465,58.2183,58.2183,29085.0
2024-01-16 14:30:00,61.91,61.94,61.88,61.94,29473.0,58.2183,58.2465,58.1901,58.2465,29473.0
2024-01-16 14:35:00,61.93,61.93,61.9,61.92,26906.0,58.2371,58.2371,58.2089,58.2277,26906.0
2024-01-16 14:40:00,61.93,61.95,61.9,61.94,36197.0,58.2371,58.2559,58.2089,58.2465,36197.0
2024-01-16 14:45:00,61.94,61.97,61.94,61.97,32475.0,58.2465,58.2747,58.2465,58.2747,32475.0
2024-01-16 14:50:00,61.97,62.0,61.95,61.98,28479.0,58.2747,58.3029,58.2559,58.2841,28479.0
2024-01-16 14:55:00,61.98,61.99,61.95,61.95,28320.0,58.2841,58.2935,58.2559,58.2559,28320.0
2024-01-16 15:00:00,61.95,61.99,61.95,61.98,31991.0,58.2559,58.2935,58.2559,58.2841,31991.0
2024-01-16 15:05:00,61.98,61.98,61.93,61.94,26126.0,58.2841,58.2841,58.2371,58.2465,26126.0
2024-01-16 15:10:00,61.94,61.94,61.85,61.86,40608.0,58.2465,58.2465,58.1619,58.1713,40608.0
2024-01-16 15:15:00,61.86,61.9,61.85,61.89,44913.0,58.1713,58.2089,58.1619,58.1995,44913.0
2024-01-16 15:20:00,61.89,61.91,61.88,61.89,39143.0,58.1995,58.2183,58.1901,58.1995,39143.0
2024-01-16 15:25:00,61.89,61.89,61.84,61.84,47731.0,58.1995,58.1995,58.1525,58.1525,47731.0
2024-01-16 15:30:00,61.84,61.85,61.81,61.83,44516.0,58.1525,58.1619,58.1242,58.143,44516.0
2024-01-16 15:35:00,61.82,61.87,61.82,61.84,80243.0,58.1336,58.1807,58.1336,58.1525,80243.0
2024-01-16 15:40:00,61.83,61.84,61.77,61.8,54423.0,58.143,58.1525,58.0866,58.1148,54423.0
2024-01-16 15:45:00,61.8,61.8,61.76,61.78,91594.0,58.1148,58.1148,58.0772,58.096,91594.0
2024-01-16 15:50:00,61.77,61.83,61.76,61.83,214684.0,58.0866,58.143,58.0772,58.143,214684.0
2024-01-16 15:55:00,61.82,61.83,61.75,61.75,449422.0,58.1336,58.143,58.0678,58.0678,449422.0
2024-01-17 09:30:00,60.64,60.68,60.36,60.4,265179.0,57.024,57.0616,56.7607,56.7983,265179.0
2024-01-17 09:35:00,60.4,60.61,60.33,60.61,126334.0,56.7983,56.9958,56.7325,56.9958,126334.0
2024-01-17 09:40:00,60.61,60.73,60.51,60.71,118861.0,56.9958,57.1086,56.9018,57.0898,118861.0
2024-01-17 09:45:00,60.7,60.72,60.58,60.63,122250.0,57.0804,57.0992,56.9676,57.0146,122250.0
2024-01-17 09:50:00,60.63,60.64,60.54,60.58,160593.0,57.0146,57.024,56.93,56.9676,160593.0
2024-01-17 09:55:00,60.58,60.66,60.55,60.63,153719.0,56.9676,57.0428,56.9394,57.0146,153719.0
2024-01-17 10:00:00,60.63,60.75,60.6,60.71,147787.0,57.0146,57.1274,56.9864,57.0898,147787.0
2024-01-17 10:05:00,60.71,60.9,60.7,60.77,134568.0,57.0898,57.2685,57.0804,57.1463,134568.0
2024-01-17 10:10:00,60.77,60.81,60.71,60.8,94147.0,57.1463,57.1839,57.0898,57.1745,94147.0
2024-01-17 10:15:00,60.8,60.88,60.78,60.87,93852.0,57.1745,57.2497,57.1557,57.2403,93852.0
2024-01-17 10:20:00,60.88,60.94,60.83,60.9,56346.0,57.2497,57.3061,57.2027,57.2685,56346.0
2024-01-17 10:25:00,60.91,60.94,60.88,60.9,56139.0,57.2779,57.3061,57.2497,57.2685,56139.0
2024-01-17 10:30:00,60.91,60.94,60.86,60.92,96140.0,57.2779,57.3061,57.2309,57.2873,96140.0
2024-01-17 10:35:00,60.92,61.07,60.91,61.01,89610.0,57.2873,57.4284,57.2779,57.3719,89610.0
2024-01-17 10:40:00,61.0,61.01,60.9,60.91,39528.0,57.3625,57.3719,57.2685,57.2779,39528.0
2024-01-17 10:45:00,60.91,60.95,60.86,60.9,42810.0,57.2779,57.3155,57.2309,57.2685,42810.0
2024-01-17 10:50:00,60.89,60.93,60.85,60.87,62624.0,57.2591,57.2967,57.2215,57.2403,62624.0
2024-01-17 10:55:00,60.87,60.88,60.82,60.82,38699.0,57.2403,57.2497,57.1933,57.1933,38699.0
2024-01-17 11:00:00,60.82,60.89,60.81,60.87,52637.0,57.1933,57.2591,57.1839,57.2403,52637.0
2024-01-17 11:05:00,60.87,60.97,60.85,60.96,69477.0,57.2403,57.3343,57.2215,57.3249,69477.0
2024-01-17 11:10:00,60.95,61.05,60.95,61.02,116675.0,57.3155,57.4096,57.3155,57.3813,116675.0
2024-01-17 11:15:00,61.03,61.06,60.99,61.01,81038.0,57.3908,57.419,57.3531,57.3719,81038.0
2024-01-17 11:20:00,61.01,61.03,60.98,61.0,64731.0,57.3719,57.3908,57.3437,57.3625,64731.0
2024-01-17 11:25:00,61.0,61.06,60.94,60.96,106156.0,57.3625,57.419,57.3061,57.3249,106156.0
2024-01-17 11:30:00,60.96,61.01,60.93,61.01,75303.0,57.3249,57.3719,57.2967,57.3719,75303.0
2024-01-17 11:35:00,61.02,61.04,61.0,61.04,80208.0,57.3813,57.4002,57.3625,57.4002,80208.0
2024-01-17 11:40:00,61.04,61.05,60.95,60.96,29777.0,57.4002,57.4096,57.3155,57.3249,29777.0
2024-01-17 11:45:00,60.96,60.97,60.92,60.93,20702.0,57.3249,57.3343,57.2873,57.2967,20702.0
2024-01-17 11:50:00,60.92,60.93,60.85,60.87,26791.0,57.2873,57.2967,57.2215,57.2403,26791.0
2024-01-17 11:55:00,60.86,60.93,60.84,60.92,80937.0,57.2309,57.2967,57.2121,57.2873,80937.0
2024-01-17 12:00:00,60.92,60.93,60.82,60.84,39028.0,57.2873,57.2967,57.1933,57.2121,39028.0
2024-01-17 12:05:00,60.84,60.88,60.83,60.83,17703.0,57.2121,57.2497,57.2027,57.2027,17703.0
2024-01-17 12:10:00,60.83,60.86,60.83,60.84,31473.0,57.2027,57.2309,57.2027,57.2121,31473.0
2024-01-17 12:15:00,60.84,60.85,60.79,60.82,23651.0,57.2121,57.2215,57.1651,57.1933,23651.0
2024-01-17 12:20:00,60.82,60.84,60.8,60.83,32508.0,57.1933,57.2121,57.1745,57.2027,32508.0
2024-01-17 12:25:00,60.82,60.88,60.82,60.87,34774.0,57.1933,57.2497,57.1933,57.2403,34774.0
2024-01-17 12:30:00,60.86,60.9,60.85,60.88,31137.0,57.2309,57.2685,57.2215,57.2497,31137.0
2024-01-17 12:35:00,60.88,60.95,60.87,60.93,32404.0,57.2497,57.3155,57.2403,57.2967,32404.0
2024-01-17 12:40:00,60.94,60.96,60.9,60.93,38749.0,57.3061,57.3249,57.2685,57.2967,38749.0
2024-01-17 12:45:00,60.92,60.95,60.9,60.95,28780.0,57.2873,57.3155,57.2685,57.3155,28780.0
2024-01-17 12:50:00,60.94,60.96,60.92,60.95,28094.0,57.3061,57.3249,57.2873,57.3155,28094.0
2024-01-17 12:55:00,60.95,60.96,60.91,60.91,28424.0,57.3155,57.3249,57.2779,57.2779,28424.0
2024-01-17 13:00:00,60.92,60.92,60.87,60.88,15440.0,57.2873,57.2873,57.2403,57.2497,15440.0
2024-01-17 13:05:00,60.88,60.9,60.86,60.87,25615.0,57.2497,57.2685,57.2309,57.2403,25615.0
2024-01-17 13:10:00,60.88,60.88,60.81,60.83,44227.0,57.2497,57.2497,57.1839,57.2027,44227.0
2024-01-17 13:15:00,60.83,60.87,60.82,60.86,32251.0,57.2027,57.2403,57.1933,57.2309,32251.0
2024-01-17 13:20:00,60.87,60.88,60.82,60.84,26478.0,57.2403,57.2497,57.1933,57.2121,26478.0
2024-01-17 13:25:00,60.84,60.86,60.83,60.85,47361.0,57.2121,57.2309,57.2027,57.2215,47361.0
2024-01-17 13:30:00,60.85,60.89,60.85,60.86,25346.0,57.2215,57.2591,57.2215,57.2309,25346.0
2024-01-17 13:35:00,60.87,60.89,60.84,60.85,20391.0,57.2403,57.2591,57.2121,57.2215,20391.0
2024-01-17 13:40:00,60.84,60.85,60.82,60.85,22328.0,57.2121,57.2215,57.1933,57.2215,22328.0
2024-01-17 13:45:00,60.85,60.85,60.79,60.8,40076.0,57.2215,57.2215,57.1651,57.1745,40076.0
2024-01-17 13:50:00,60.8,60.83,60.8,60.83,23759.0,57.1745,57.2027,57.1745,57.2027,23759.0
2024-01-17 13:55:00,60.83,60.9,60.82,60.9,20434.0,57.2027,57.2685,57.1933,57.2685,20434.0
2024-01-17 14:00:00,60.9,60.96,60.89,60.94,39518.0,57.2685,57.3249,57.2591,57.3061,39518.0
2024-01-17 14:05:00,60.93,60.96,60.92,60.95,37190.0,57.2967,57.3249,57.2873,57.3155,37190.0
2024-01-17 14:10:00,60.95,61.02,60.95,60.99,28120.0,57.3155,57.3813,57.3155,57.3531,28120.0
2024-01-17 14:15:00,61.0,61.06,61.0,61.03,37434.0,57.3625,57.419,57.3625,57.3908,37434.0
2024-01-17 14:20:00,61.03,61.05,61.01,61.03,21552.0,57.3908,57.4096,57.3719,57.3908,21552.0
2024-01-17 14:25:00,61.03,61.04,60.99,61.01,31775.0,57.3908,57.4002,57.3531,57.3719,31775.0
2024-01-17 14:30:00,61.01,61.06,61.0,61.03,37807.0,57.3719,57.419,57.3625,57.3908,37807.0
2024-01-17 14:35:00,61.04,61.05,61.02,61.03,13463.0,57.4002,57.4096,57.3813,57.3908,13463.0
2024-01-17 14:40:00,61.03,61.09,61.02,61.09,27648.0,57.3908,57.4472,57.3813,57.4472,27648.0
2024-01-17 14:45:00,61.08,61.09,61.04,61.05,26961.0,57.4378,57.4472,57.4002,57.4096,26961.0
2024-01-17 14:50:00,61.05,61.05,61.0,61.02,30578.0,57.4096,57.4096,57.3625,57.3813,30578.0
2024-01-17 14:55:00,61.02,61.04,61.0,61.04,47093.0,57.3813,57.4002,57.3625,57.4002,47093.0
2024-01-17 15:00:00,61.03,61.04,60.99,61.0,32706.0,57.3908,57.4002,57.3531,57.3625,32706.0
2024-01-17 15:05:00,61.0,61.0,60.94,60.95,45910.0,57.3625,57.3625,57.3061,57.3155,45910.0
2024-01-17 15:10:00,60.94,60.98,60.93,60.96,69732.0,57.3061,57.3437,57.2967,57.3249,69732.0
2024-01-17 15:15:00,60.96,60.98,60.94,60.96,52873.0,57.3249,57.3437,57.3061,57.3249,52873.0
2024-01-17 15:20:00,60.97,60.98,60.91,60.91,30126.0,57.3343,57.3437,57.2779,57.2779,30126.0
2024-01-17 15:25:00,60.91,60.97,60.89,60.96,54527.0,57.2779,57.3343,57.2591,57.3249,54527.0
2024-01-17 15:30:00,60.96,61.0,60.94,60.98,75673.0,57.3249,57.3625,57.3061,57.3437,75673.0
2024-01-17 15:35:00,60.98,61.02,60.98,61.0,45989.0,57.3437,57.3813,57.3437,57.3625,45989.0
2024-01-17 15:40:00,61.0,61.03,60.98,61.0,71167.0,57.3625,57.3908,57.3437,57.3625,71167.0
2024-01-17 15:45:00,61.01,61.03,60.98,61.0,131206.0,57.3719,57.3908,57.3437,57.3625,131206.0
2024-01-17 15:50:00,61.0,61.07,60.99,61.05,157123.0,57.3625,57.4284,57.3531,57.4096,157123.0
2024-01-17 15:55:00,61.05,61.07,61.01,61.02,223665.0,57.4096,57.4284,57.3719,57.3813,223665.0
2024-01-18 09:30:00,61.21,61.27,60.96,61.0,134241.0,57.56,57.6164,57.3249,57.3625,134241.0
2024-01-18 09:35:00,61.0,61.08,60.92,61.01,90500.0,57.3625,57.4378,57.2873,57.3719,90500.0
2024-01-18 09:40:00,61.01,61.01,60.78,60.79,91470.0,57.3719,57.3719,57.1557,57.1651,91470.0
2024-01-18 09:45:00,60.79,60.85,60.75,60.82,112806.0,57.1651,57.2215,57.1274,57.1933,112806.0
2024-01-18 09:50:00,60.82,60.91,60.76,60.91,128286.0,57.1933,57.2779,57.1369,57.2779,128286.0
2024-01-18 09:55:00,60.91,60.98,60.86,60.96,128474.0,57.2779,57.3437,57.2309,57.3249,128474.0
2024-01-18 10:00:00,60.95,61.09,60.93,61.03,120391.0,57.3155,57.4472,57.2967,57.3908,120391.0
2024-01-18 10:05:00,61.03,61.08,60.99,61.0,97187.0,57.3908,57.4378,57.3531,57.3625,97187.0
2024-01-18 10:10:00,60.99,61.03,60.97,61.0,89120.0,57.3531,57.3908,57.3343,57.3625,89120.0
2024-01-18 10:15:00,61.0,61.02,60.97,61.02,85867.0,57.3625,57.3813,57.3343,57.3813,85867.0
2024-01-18 10:20:00,61.01,61.03,60.93,60.94,72575.0,57.3719,57.3908,57.2967,57.3061,72575.0
2024-01-18 10:25:00,60.93,61.05,60.93,61.05,124167.0,57.2967,57.4096,57.2967,57.4096,124167.0
2024-01-18 10:30:00,61.04,61.09,61.01,61.02,72198.0,57.4002,57.4472,57.3719,57.3813,72198.0
2024-01-18 10:35:00,61.02,61.05,60.98,61.03,60022.0,57.3813,57.4096,57.3437,57.3908,60022.0
2024-01-18 10:40:00,61.03,61.05,61.0,61.01,61522.0,57.3908,57.4096,57.3625,57.3719,61522.0
2024-01-18 10:45:00,61.02,61.02,60.93,60.95,43928.0,57.3813,57.3813,57.2967,57.3155,43928.0
2024-01-18 10:50:00,60.95,60.98,60.92,60.93,119855.0,57.3155,57.3437,57.2873,57.2967,119855.0
2024-01-18 10:55:00,60.92,60.95,60.85,60.88,71471.0,57.2873,57.3155,57.2215,57.2497,71471.0
2024-01-18 11:00:00,60.88,60.95,60.88,60.89,124455.0,57.2497,57.3155,57.2497,57.2591,124455.0
2024-01-18 11:05:00,60.89,60.93,60.86,60.9,132775.0,57.2591,57.2967,57.2309,57.2685,132775.0
2024-01-18 11:10:00,60.89,61.0,60.88,60.98,152815.0,57.2591,57.3625,57.2497,57.3437,152815.0
2024-01-18 11:15:00,60.98,61.06,60.98,60.98,76742.0,57.3437,57.419,57.3437,57.3437,76742.0
2024-01-18 11:20:00,60.97,61.02,60.93,61.0,82545.0,57.3343,57.3813,57.2967,57.3625,82545.0
2024-01-18 11:25:00,61.01,61.08,61.0,61.04,164432.0,57.3719,57.4378,57.3625,57.4002,164432.0
2024-01-18 11:30:00,61.05,61.05,61.01,61.02,32404.0,57.4096,57.4096,57.3719,57.3813,32404.0
2024-01-18 11:35:00,61.03,61.07,61.0,61.03,104386.0,57.3908,57.4284,57.3625,57.3908,104386.0
2024-01-18 11:40:00,61.04,61.06,61.01,61.04,20876.0,57.4002,57.419,57.3719,57.4002,20876.0
2024-01-18 11:45:00,61.04,61.07,61.03,61.05,20269.0,57.4002,57.4284,57.3908,57.4096,20269.0
2024-01-18 11:50:00,61.05,61.11,61.04,61.08,29027.0,57.4096,57.466,57.4002,57.4378,29027.0
2024-01-18 11:55:00,61.08,61.09,61.03,61.05,29436.0,57.4378,57.4472,57.3908,57.4096,29436.0
2024-01-18 12:00:00,61.05,61.08,61.01,61.01,41930.0,57.4096,57.4378,57.3719,57.3719,41930.0
2024-01-18 12:05:00,61.01,61.03,60.98,61.01,17699.0,57.3719,57.3908,57.3437,57.3719,17699.0
2024-01-18 12:10:00,61.01,61.01,60.96,60.99,28239.0,57.3719,57.3719,57.3249,57.3531,28239.0
2024-01-18 12:15:00,61.0,61.0,60.95,60.97,17639.0,57.3625,57.3625,57.3155,57.3343,17639.0
2024-01-18 12:20:00,60.96,60.99,60.94,60.98,27279.0,57.3249,57.3531,57.3061,57.3437,27279.0
2024-01-18 12:25:00,60.98,60.99,60.96,60.96,15723.0,57.3437,57.3531,57.3249,57.3249,15723.0
2024-01-18 12:30:00,60.96,60.98,60.94,60.98,24798.0,57.3249,57.3437,57.3061,57.3437,24798.0
2024-01-18 12:35:00,60.98,61.01,60.96,61.01,14842.0,57.3437,57.3719,57.3249,57.3719,14842.0
2024-01-18 12:40:00,61.0,61.0,60.97,60.98,29809.0,57.3625,57.3625,57.3343,57.3437,29809.0
2024-01-18 12:45:00,60.98,61.03,60.98,61.03,16443.0,57.3437,57.3908,57.3437,57.3908,16443.0
2024-01-18 12:50:00,61.03,61.03,60.98,61.0,16164.0,57.3908,57.3908,57.3437,57.3625,16164.0
2024-01-18 12:55:00,61.01,61.02,60.98,61.0,16354.0,57.3719,57.3813,57.3437,57.3625,16354.0
2024-01-18 13:00:00,61.0,61.01,60.97,60.99,23107.0,57.3625,57.3719,57.3343,57.3531,23107.0
2024-01-18 13:05:00,60.99,60.99,60.91,60.96,34398.0,57.3531,57.3531,57.2779,57.3249,34398.0
2024-01-18 13:10:00,60.96,60.96,60.9,60.9,23975.0,57.3249,57.3249,57.2685,57.2685,23975.0
2024-01-18 13:15:00,60.9,60.93,60.88,60.92,33604.0,57.2685,57.2967,57.2497,57.2873,33604.0
2024-01-18 13:20:00,60.92,60.94,60.9,60.92,18064.0,57.2873,57.3061,57.2685,57.2873,18064.0
2024-01-18 13:25:00,60.91,60.94,60.89,60.92,30399.0,57.2779,57.3061,57.2591,57.2873,30399.0
2024-01-18 13:30:00,60.93,60.99,60.93,60.98,19583.0,57.2967,57.3531,57.2967,57.3437,19583.0
2024-01-18 13:35:00,60.99,61.03,60.98,61.02,36664.0,57.3531,57.3908,57.3437,57.3813,36664.0
2024-01-18 13:40:00,61.02,61.03,60.98,61.02,35651.0,57.3813,57.3908,57.3437,57.3813,35651.0
2024-01-18 13:45:00,61.02,61.03,61.0,61.02,13055.0,57.3813,57.3908,57.3625,57.3813,13055.0
2024-01-18 13:50:00,61.03,61.07,61.03,61.05,28394.0,57.3908,57.4284,57.3908,57.4096,28394.0
2024-01-18 13:55:00,61.05,61.1,61.05,61.1,11756.0,57.4096,57.4566,57.4096,57.4566,11756.0
2024-01-18 14:00:00,61.09,61.12,61.09,61.12,28288.0,57.4472,57.4754,57.4472,57.4754,28288.0
2024-01-18 14:05:00,61.12,61.14,61.1,61.14,10470.0,57.4754,57.4942,57.4566,57.4942,10470.0
2024-01-18 14:10:00,61.13,61.16,61.12,61.16,20971.0,57.4848,57.513,57.4754,57.513,20971.0
2024-01-18 14:15:00,61.15,61.17,61.14,61.17,23769.0,57.5036,57.5224,57.4942,57.5224,23769.0
2024-01-18 14:20:00,61.17,61.18,61.13,61.17,51020.0,57.5224,57.5318,57.4848,57.5224,51020.0
2024-01-18 14:25:00,61.17,61.24,61.16,61.23,16554.0,57.5224,57.5882,57.513,57.5788,16554.0
2024-01-18 14:30:00,61.24,61.27,61.24,61.24,35747.0,57.5882,57.6164,57.5882,57.5882,35747.0
2024-01-18 14:35:00,61.24,61.28,61.24,61.25,40616.0,57.5882,57.6258,57.5882,57.5976,40616.0
2024-01-18 14:40:00,61.26,61.28,61.22,61.23,35557.0,57.607,57.6258,57.5694,57.5788,35557.0
2024-01-18 14:45:00,61.22,61.23,61.16,61.17,29784.0,57.5694,57.5788,57.513,57.5224,29784.0
2024-01-18 14:50:00,61.18,61.2,61.17,61.19,23988.0,57.5318,57.5506,57.5224,57.5412,23988.0
2024-01-18 14:55:00,61.2,61.22,61.18,61.22,15556.0,57.5506,57.5694,57.5318,57.5694,15556.0
2024-01-18 15:00:00,61.22,61.24,61.19,61.23,35910.0,57.5694,57.5882,57.5412,57.5788,35910.0
2024-01-18 15:05:00,61.23,61.24,61.19,61.23,37858.0,57.5788,57.5882,57.5412,57.5788,37858.0
2024-01-18 15:10:00,61.24,61.24,61.2,61.21,33082.0,57.5882,57.5882,57.5506,57.56,33082.0
2024-01-18 15:15:00,61.21,61.25,61.2,61.23,33142.0,57.56,57.5976,57.5506,57.5788,33142.0
2024-01-18 15:20:00,61.22,61.25,61.22,61.25,22152.0,57.5694,57.5976,57.5694,57.5976,22152.0
2024-01-18 15:25:00,61.25,61.26,61.23,61.25,34987.0,57.5976,57.607,57.5788,57.5976,34987.0
2024-01-18 15:30:00,61.27,61.28,61.24,61.26,38014.0,57.6164,57.6258,57.5882,57.607,38014.0
2024-01-18 15:35:00,61.26,61.28,61.25,61.25,42562.0,57.607,57.6258,57.5976,57.5976,42562.0
2024-01-18 15:40:00,61.25,61.33,61.24,61.32,47880.0,57.5976,57.6729,57.5882,57.6635,47880.0
2024-01-18 15:45:00,61.32,61.33,61.28,61.31,61238.0,57.6635,57.6729,57.6258,57.6541,61238.0
2024-01-18 15:50:00,61.3,61.39,61.29,61.35,146691.0,57.6447,57.7293,57.6352,57.6917,146691.0
2024-01-18 15:55:00,61.36,61.38,61.32,61.36,263704.0,57.7011,57.7199,57.6635,57.7011,263704.0
2024-01-19 09:30:00,61.28,61.29,61.17,61.23,99160.0,57.6258,57.6352,57.5224,57.5788,99160.0
2024-01-19 09:35:00,61.22,61.24,61.11,61.12,45091.0,57.5694,57.5882,57.466,57.4754,45091.0
2024-01-19 09:40:00,61.11,61.15,61.05,61.12,62033.0,57.466,57.5036,57.4096,57.4754,62033.0
2024-01-19 09:45:00,61.12,61.18,61.06,61.17,54814.0,57.4754,57.5318,57.419,57.5224,54814.0
2024-01-19 09:50:00,61.17,61.18,61.07,61.08,148124.0,57.5224,57.5318,57.4284,57.4378,148124.0
2024-01-19 09:55:00,61.07,61.12,61.05,61.05,54138.0,57.4284,57.4754,57.4096,57.4096,54138.0
2024-01-19 10:00:00,61.07,61.17,61.02,61.04,100861.0,57.4284,57.5224,57.3813,57.4002,100861.0
2024-01-19 10:05:00,61.04,61.05,60.9,60.92,74019.0,57.4002,57.4096,57.2685,57.2873,74019.0
2024-01-19 10:10:00,60.92,60.96,60.87,60.91,37819.0,57.2873,57.3249,57.2403,57.2779,37819.0
2024-01-19 10:15:00,60.91,60.95,60.88,60.95,23692.0,57.2779,57.3155,57.2497,57.3155,23692.0
2024-01-19 10:20:00,60.95,60.99,60.91,60.95,25317.0,57.3155,57.3531,57.2779,57.3155,25317.0
2024-01-19 10:25:00,60.94,60.94,60.9,60.94,49428.0,57.3061,57.3061,57.2685,57.3061,49428.0
2024-01-19 10:30:00,60.93,60.93,60.82,60.84,55326.0,57.2967,57.2967,57.1933,57.2121,55326.0
2024-01-19 10:35:00,60.84,60.9,60.81,60.87,33915.0,57.2121,57.2685,57.1839,57.2403,33915.0
2024-01-19 10:40:00,60.87,60.92,60.85,60.9,25777.0,57.2403,57.2873,57.2215,57.2685,25777.0
2024-01-19 10:45:00,60.9,60.92,60.86,60.87,48618.0,57.2685,57.2873,57.2309,57.2403,48618.0
2024-01-19 10:50:00,60.86,60.9,60.84,60.88,26747.0,57.2309,57.2685,57.2121,57.2497,26747.0
2024-01-19 10:55:00,60.88,60.92,60.86,60.91,55070.0,57.2497,57.2873,57.2309,57.2779,55070.0
2024-01-19 11:00:00,60.91,60.96,60.87,60.93,79761.0,57.2779,57.3249,57.2403,57.2967,79761.0
2024-01-19 11:05:00,60.92,60.97,60.91,60.95,33070.0,57.2873,57.3343,57.2779,57.3155,33070.0
2024-01-19 11:10:00,60.95,60.96,60.91,60.93,39167.0,57.3155,57.3249,57.2779,57.2967,39167.0
2024-01-19 11:15:00,60.94,60.95,60.91,60.92,16122.0,57.3061,57.3155,57.2779,57.2873,16122.0
2024-01-19 11:20:00,60.92,60.92,60.85,60.87,28630.0,57.2873,57.2873,57.2215,57.2403,28630.0
2024-01-19 11:25:00,60.86,60.93,60.86,60.92,48840.0,57.2309,57.2967,57.2309,57.2873,48840.0
2024-01-19 11:30:00,60.93,60.94,60.86,60.91,44510.0,57.2967,57.3061,57.2309,57.2779,44510.0
2024-01-19 11:35:00,60.9,60.91,60.85,60.85,62560.0,57.2685,57.2779,57.2215,57.2215,62560.0
2024-01-19 11:40:00,60.86,60.87,60.84,60.84,12071.0,57.2309,57.2403,57.2121,57.2121,12071.0
2024-01-19 11:45:00,60.84,60.86,60.8,60.8,20122.0,57.2121,57.2309,57.1745,57.1745,20122.0
2024-01-19 11:50:00,60.81,60.84,60.8,60.81,16499.0,57.1839,57.2121,57.1745,57.1839,16499.0
2024-01-19 11:55:00,60.8,60.83,60.8,60.82,24170.0,57.1745,57.2027,57.1745,57.1933,24170.0
2024-01-19 12:00:00,60.83,60.84,60.8,60.8,10006.0,57.2027,57.2121,57.1745,57.1745,10006.0
2024-01-19 12:05:00,60.81,60.82,60.79,60.79,16821.0,57.1839,57.1933,57.1651,57.1651,16821.0
2024-01-19 12:10:00,60.79,60.79,60.75,60.77,32032.0,57.1651,57.1651,57.1274,57.1463,32032.0
2024-01-19 12:15:00,60.78,60.81,60.77,60.8,11587.0,57.1557,57.1839,57.1463,57.1745,11587.0
2024-01-19 12:20:00,60.81,60.85,60.8,60.84,20123.0,57.1839,57.2215,57.1745,57.2121,20123.0
2024-01-19 12:25:00,60.85,60.9,60.83,60.88,17695.0,57.2215,57.2685,57.2027,57.2497,17695.0
2024-01-19 12:30:00,60.88,60.96,60.88,60.95,43494.0,57.2497,57.3249,57.2497,57.3155,43494.0
2024-01-19 12:35:00,60.95,60.95,60.88,60.9,47549.0,57.3155,57.3155,57.2497,57.2685,47549.0
2024-01-19 12:40:00,60.91,60.91,60.87,60.89,47240.0,57.2779,57.2779,57.2403,57.2591,47240.0
2024-01-19 12:45:00,60.89,60.91,60.88,60.88,16171.0,57.2591,57.2779,57.2497,57.2497,16171.0
2024-01-19 12:50:00,60.89,60.91,60.88,60.9,20378.0,57.2591,57.2779,57.2497,57.2685,20378.0
2024-01-19 12:55:00,60.9,60.91,60.86,60.9,36081.0,57.2685,57.2779,57.2309,57.2685,36081.0
2024-01-19 13:00:00,60.91,60.93,60.89,60.91,30355.0,57.2779,57.2967,57.2591,57.2779,30355.0
2024-01-19 13:05:00,60.91,60.96,60.9,60.94,20664.0,57.2779,57.3249,57.2685,57.3061,20664.0
2024-01-19 13:10:00,60.94,60.97,60.93,60.96,17606.0,57.3061,57.3343,57.2967,57.3249,17606.0
2024-01-19 13:15:00,60.95,60.99,60.95,60.97,18149.0,57.3155,57.3531,57.3155,57.3343,18149.0
2024-01-19 13:20:00,60.96,61.02,60.96,61.0,14236.0,57.3249,57.3813,57.3249,57.3625,14236.0
2024-01-19 13:25:00,61.0,61.04,60.98,61.04,19762.0,57.3625,57.4002,57.3437,57.4002,19762.0
2024-01-19 13:30:00,61.04,61.05,61.02,61.03,19404.0,57.4002,57.4096,57.3813,57.3908,19404.0
2024-01-19 13:35:00,61.03,61.04,61.02,61.04,41290.0,57.3908,57.4002,57.3813,57.4002,41290.0
2024-01-19 13:40:00,61.04,61.06,61.03,61.05,22952.0,57.4002,57.419,57.3908,57.4096,22952.0
2024-01-19 13:45:00,61.05,61.06,61.04,61.04,19756.0,57.4096,57.419,57.4002,57.4002,19756.0
2024-01-19 13:50:00,61.05,61.05,61.02,61.03,18442.0,57.4096,57.4096,57.3813,57.3908,18442.0
2024-01-19 13:55:00,61.02,61.07,61.02,61.05,15465.0,57.3813,57.4284,57.3813,57.4096,15465.0
2024-01-19 14:00:00,61.05,61.06,61.03,61.06,16253.0,57.4096,57.419,57.3908,57.419,16253.0
2024-01-19 14:05:00,61.06,61.07,61.03,61.05,23403.0,57.419,57.4284,57.3908,57.4096,23403.0
2024-01-19 14:10:00,61.05,61.1,61.05,61.09,15446.0,57.4096,57.4566,57.4096,57.4472,15446.0
2024-01-19 14:15:00,61.08,61.09,61.07,61.09,17583.0,57.4378,57.4472,57.4284,57.4472,17583.0
2024-01-19 14:20:00,61.09,61.1,61.08,61.1,23269.0,57.4472,57.4566,57.4378,57.4566,23269.0
2024-01-19 14:25:00,61.1,61.14,61.09,61.1,57228.0,57.4566,57.4942,57.4472,57.4566,57228.0
2024-01-19 14:30:00,61.1,61.12,61.08,61.09,50171.0,57.4566,57.4754,57.4378,57.4472,50171.0
2024-01-19 14:35:00,61.09,61.11,61.07,61.11,33277.0,57.4472,57.466,57.4284,57.466,33277.0
2024-01-19 14:40:00,61.11,61.12,61.09,61.11,26870.0,57.466,57.4754,57.4472,57.466,26870.0
2024-01-19 14:45:00,61.11,61.12,61.09,61.12,35670.0,57.466,57.4754,57.4472,57.4754,35670.0
2024-01-19 14:50:00,61.12,61.13,61.1,61.12,28280.0,57.4754,57.4848,57.4566,57.4754,28280.0
2024-01-19 14:55:00,61.12,61.15,61.12,61.14,29079.0,57.4754,57.5036,57.4754,57.4942,29079.0
2024-01-19 15:00:00,61.14,61.16,61.13,61.14,32939.0,57.4942,57.513,57.4848,57.4942,32939.0
2024-01-19 15:05:00,61.14,61.16,61.13,61.14,15587.0,57.4942,57.513,57.4848,57.4942,15587.0
2024-01-19 15:10:00,61.15,61.16,61.13,61.14,34715.0,57.5036,57.513,57.4848,57.4942,34715.0
2024-01-19 15:15:00,61.13,61.15,61.13,61.15,16903.0,57.4848,57.5036,57.4848,57.5036,16903.0
2024-01-19 15:20:00,61.15,61.17,61.12,61.13,37908.0,57.5036,57.5224,57.4754,57.4848,37908.0
2024-01-19 15:25:00,61.13,61.16,61.12,61.13,48042.0,57.4848,57.513,57.4754,57.4848,48042.0
2024-01-19 15:30:00,61.14,61.14,61.1,61.12,38160.0,57.4942,57.4942,57.4566,57.4754,38160.0
2024-01-19 15:35:00,61.13,61.14,61.11,61.13,41764.0,57.4848,57.4942,57.466,57.4848,41764.0
2024-01-19 15:40:00,61.12,61.13,61.1,61.1,27026.0,57.4754,57.4848,57.4566,57.4566,27026.0
2024-01-19 15:45:00,61.1,61.14,61.09,61.14,80137.0,57.4566,57.4942,57.4472,57.4942,80137.0
2024-01-19 15:50:00,61.14,61.17,61.12,61.17,88689.0,57.4942,57.5224,57.4754,57.5224,88689.0
2024-01-19 15:55:00,61.16,61.17,61.12,61.12,198345.0,57.513,57.5224,57.4754,57.4754,198345.0
2024-01-22 09:30:00,60.69,60.7,60.43,60.49,173497.0,57.071,57.0804,56.8265,56.883,173497.0
2024-01-22 09:35:00,60.47,60.63,60.46,60.62,44785.0,56.8641,57.0146,56.8547,57.0052,44785.0
2024-01-22 09:40:00,60.61,60.82,60.61,60.75,85144.0,56.9958,57.1933,56.9958,57.1274,85144.0
2024-01-22 09:45:00,60.74,60.81,60.73,60.76,93974.0,57.118,57.1839,57.1086,57.1369,93974.0
2024-01-22 09:50:00,60.78,60.81,60.68,60.69,84512.0,57.1557,57.1839,57.0616,57.071,84512.0
2024-01-22 09:55:00,60.68,60.74,60.67,60.74,45358.0,57.0616,57.118,57.0522,57.118,45358.0
2024-01-22 10:00:00,60.75,60.81,60.71,60.73,118273.0,57.1274,57.1839,57.0898,57.1086,118273.0
2024-01-22 10:05:00,60.73,60.8,60.71,60.77,97663.0,57.1086,57.1745,57.0898,57.1463,97663.0
2024-01-22 10:10:00,60.78,60.83,60.77,60.81,101494.0,57.1557,57.2027,57.1463,57.1839,101494.0
2024-01-22 10:15:00,60.82,60.87,60.79,60.8,123508.0,57.1933,57.2403,57.1651,57.1745,123508.0
2024-01-22 10:20:00,60.8,60.91,60.8,60.87,57995.0,57.1745,57.2779,57.1745,57.2403,57995.0
2024-01-22 10:25:00,60.88,60.93,60.85,60.92,55840.0,57.2497,57.2967,57.2215,57.2873,55840.0
2024-01-22 10:30:00,60.92,60.95,60.89,60.93,59009.0,57.2873,57.3155,57.2591,57.2967,59009.0
2024-01-22 10:35:00,60.93,60.94,60.85,60.88,39333.0,57.2967,57.3061,57.2215,57.2497,39333.0
2024-01-22 10:40:00,60.88,60.99,60.87,60.98,68263.0,57.2497,57.3531,57.2403,57.3437,68263.0
2024-01-22 10:45:00,60.98,60.98,60.92,60.94,117954.0,57.3437,57.3437,57.2873,57.3061,117954.0
2024-01-22 10:50:00,60.93,61.02,60.92,60.94,94595.0,57.2967,57.3813,57.2873,57.3061,94595.0
2024-01-22 10:55:00,60.94,60.97,60.9,60.91,75752.0,57.3061,57.3343,57.2685,57.2779,75752.0
2024-01-22 11:00:00,60.91,60.91,60.82,60.83,45871.0,57.2779,57.2779,57.1933,57.2027,45871.0
2024-01-22 11:05:00,60.84,60.87,60.81,60.83,39702.0,57.2121,57.2403,57.1839,57.2027,39702.0
2024-01-22 11:10:00,60.83,60.87,60.82,60.85,25464.0,57.2027,57.2403,57.1933,57.2215,25464.0
2024-01-22 11:15:00,60.85,60.87,60.83,60.84,17252.0,57.2215,57.2403,57.2027,57.2121,17252.0
2024-01-22 11:20:00,60.84,60.89,60.84,60.89,23009.0,57.2121,57.2591,57.2121,57.2591,23009.0
2024-01-22 11:25:00,60.89,60.96,60.89,60.94,136401.0,57.2591,57.3249,57.2591,57.3061,136401.0
2024-01-22 11:30:00,60.93,60.93,60.83,60.85,146113.0,57.2967,57.2967,57.2027,57.2215,146113.0
2024-01-22 11:35:00,60.86,60.89,60.85,60.88,39906.0,57.2309,57.2591,57.2215,57.2497,39906.0
2024-01-22 11:40:00,60.88,60.89,60.85,60.86,20393.0,57.2497,57.2591,57.2215,57.2309,20393.0
2024-01-22 11:45:00,60.86,60.91,60.85,60.9,47698.0,57.2309,57.2779,57.2215,57.2685,47698.0
2024-01-22 11:50:00,60.9,60.92,60.88,60.92,30095.0,57.2685,57.2873,57.2497,57.2873,30095.0
2024-01-22 11:55:00,60.94,60.97,60.9,60.96,17379.0,57.3061,57.3343,57.2685,57.3249,17379.0
2024-01-22 12:00:00,60.96,61.0,60.96,60.99,44706.0,57.3249,57.3625,57.3249,57.3531,44706.0
2024-01-22 12:05:00,61.0,61.0,60.96,60.98,20220.0,57.3625,57.3625,57.3249,57.3437,20220.0
2024-01-22 12:10:00,60.98,61.01,60.96,61.01,13869.0,57.3437,57.3719,57.3249,57.3719,13869.0
2024-01-22 12:15:00,61.01,61.03,60.99,61.02,19414.0,57.3719,57.3908,57.3531,57.3813,19414.0
2024-01-22 12:20:00,61.02,61.07,61.02,61.07,17792.0,57.3813,57.4284,57.3813,57.4284,17792.0
2024-01-22 12:25:00,61.07,61.09,61.05,61.09,29022.0,57.4284,57.4472,57.4096,57.4472,29022.0
2024-01-22 12:30:00,61.08,61.1,61.07,61.09,19977.0,57.4378,57.4566,57.4284,57.4472,19977.0
2024-01-22 12:35:00,61.08,61.14,61.06,61.14,24604.0,57.4378,57.4942,57.419,57.4942,24604.0
2024-01-22 12:40:00,61.15,61.17,61.12,61.14,36647.0,57.5036,57.5224,57.4754,57.4942,36647.0
2024-01-22 12:45:00,61.14,61.17,61.12,61.16,22076.0,57.4942,57.5224,57.4754,57.513,22076.0
2024-01-22 12:50:00,61.17,61.17,61.14,61.16,22031.0,57.5224,57.5224,57.4942,57.513,22031.0
2024-01-22 12:55:00,61.16,61.19,61.15,61.18,35097.0,57.513,57.5412,57.5036,57.5318,35097.0
2024-01-22 13:00:00,61.18,61.19,61.16,61.17,35710.0,57.5318,57.5412,57.513,57.5224,35710.0
2024-01-22 13:05:00,61.17,61.2,61.17,61.19,36809.0,57.5224,57.5506,57.5224,57.5412,36809.0
2024-01-22 13:10:00,61.19,61.28,61.18,61.27,26637.0,57.5412,57.6258,57.5318,57.6164,26637.0
2024-01-22 13:15:00,61.27,61.27,61.22,61.23,40860.0,57.6164,57.6164,57.5694,57.5788,40860.0
2024-01-22 13:20:00,61.23,61.23,61.2,61.2,16702.0,57.5788,57.5788,57.5506,57.5506,16702.0
2024-01-22 13:25:00,61.2,61.2,61.12,61.13,39016.0,57.5506,57.5506,57.4754,57.4848,39016.0
2024-01-22 13:30:00,61.12,61.13,61.11,61.12,17883.0,57.4754,57.4848,57.466,57.4754,17883.0
2024-01-22 13:35:00,61.11,61.17,61.11,61.16,19152.0,57.466,57.5224,57.466,57.513,19152.0
2024-01-22 13:40:00,61.17,61.19,61.15,61.19,18237.0,57.5224,57.5412,57.5036,57.5412,18237.0
2024-01-22 13:45:00,61.19,61.22,61.18,61.2,37609.0,57.5412,57.5694,57.5318,57.5506,37609.0
2024-01-22 13:50:00,61.21,61.22,61.19,61.21,22123.0,57.56,57.5694,57.5412,57.56,22123.0
2024-01-22 13:55:00,61.21,61.29,61.21,61.28,105390.0,57.56,57.6352,57.56,57.6258,105390.0
2024-01-22 14:00:00,61.29,61.29,61.22,61.23,42640.0,57.6352,57.6352,57.5694,57.5788,42640.0
2024-01-22 14:05:00,61.23,61.24,61.21,61.23,19442.0,57.5788,57.5882,57.56,57.5788,19442.0
2024-01-22 14:10:00,61.23,61.23,61.17,61.2,53093.0,57.5788,57.5788,57.5224,57.5506,53093.0
2024-01-22 14:15:00,61.19,61.2,61.15,61.15,57628.0,57.5412,57.5506,57.5036,57.5036,57628.0
2024-01-22 14:20:00,61.15,61.16,61.12,61.15,22148.0,57.5036,57.513,57.4754,57.5036,22148.0
2024-01-22 14:25:00,61.16,61.16,61.12,61.13,47642.0,57.513,57.513,57.4754,57.4848,47642.0
2024-01-22 14:30:00,61.13,61.14,61.1,61.11,42790.0,57.4848,57.4942,57.4566,57.466,42790.0
2024-01-22 14:35:00,61.11,61.12,61.09,61.11,26765.0,57.466,57.4754,57.4472,57.466,26765.0
2024-01-22 14:40:00,61.1,61.11,61.08,61.1,26334.0,57.4566,57.466,57.4378,57.4566,26334.0
2024-01-22 14:45:00,61.1,61.11,61.08,61.11,15881.0,57.4566,57.466,57.4378,57.466,15881.0
2024-01-22 14:50:00,61.11,61.11,61.07,61.09,29440.0,57.466,57.466,57.4284,57.4472,29440.0
2024-01-22 14:55:00,61.09,61.11,61.09,61.11,11828.0,57.4472,57.466,57.4472,57.466,11828.0
2024-01-22 15:00:00,61.1,61.11,61.08,61.1,18286.0,57.4566,57.466,57.4378,57.4566,18286.0
2024-01-22 15:05:00,61.1,61.11,61.07,61.11,33396.0,57.4566,57.466,57.4284,57.466,33396.0
2024-01-22 15:10:00,61.11,61.13,61.1,61.13,26727.0,57.466,57.4848,57.4566,57.4848,26727.0
2024-01-22 15:15:00,61.13,61.14,61.11,61.11,30822.0,57.4848,57.4942,57.466,57.466,30822.0
2024-01-22 15:20:00,61.12,61.13,61.1,61.13,32775.0,57.4754,57.4848,57.4566,57.4848,32775.0
2024-01-22 15:25:00,61.13,61.18,61.12,61.18,34404.0,57.4848,57.5318,57.4754,57.5318,34404.0
2024-01-22 15:30:00,61.19,61.19,61.14,61.15,36700.0,57.5412,57.5412,57.4942,57.5036,36700.0
2024-01-22 15:35:00,61.15,61.17,61.14,61.15,31366.0,57.5036,57.5224,57.4942,57.5036,31366.0
2024-01-22 15:40:00,61.15,61.16,61.12,61.14,59829.0,57.5036,57.513,57.4754,57.4942,59829.0
2024-01-22 15:45:00,61.14,61.14,61.11,61.13,81736.0,57.4942,57.4942,57.466,57.4848,81736.0
2024-01-22 15:50:00,61.13,61.18,61.12,61.15,172523.0,57.4848,57.5318,57.4754,57.5036,172523.0
2024-01-22 15:55:00,61.14,61.19,61.14,61.18,246651.0,57.4942,57.5412,57.4942,57.5318,246651.0
2024-01-23 09:30:00,60.77,61.01,60.74,60.95,197868.0,57.1463,57.3719,57.118,57.3155,197868.0
2024-01-23 09:35:00,60.95,61.0,60.87,60.94,53401.0,57.3155,57.3625,57.2403,57.3061,53401.0
2024-01-23 09:40:00,60.96,61.02,60.93,61.01,24107.0,57.3249,57.3813,57.2967,57.3719,24107.0
2024-01-23 09:45:00,61.02,61.05,60.93,60.94,45918.0,57.3813,57.4096,57.2967,57.3061,45918.0
2024-01-23 09:50:00,60.94,60.94,60.85,60.87,43899.0,57.3061,57.3061,57.2215,57.2403,43899.0
2024-01-23 09:55:00,60.86,60.92,60.83,60.83,51671.0,57.2309,57.2873,57.2027,57.2027,51671.0
2024-01-23 10:00:00,60.84,60.94,60.83,60.93,44678.0,57.2121,57.3061,57.2027,57.2967,44678.0
2024-01-23 10:05:00,60.93,61.03,60.92,61.03,55713.0,57.2967,57.3908,57.2873,57.3908,55713.0
2024-01-23 10:10:00,61.02,61.06,60.99,61.03,69070.0,57.3813,57.419,57.3531,57.3908,69070.0
2024-01-23 10:15:00,61.03,61.12,61.02,61.12,35165.0,57.3908,57.4754,57.3813,57.4754,35165.0
2024-01-23 10:20:00,61.12,61.17,61.09,61.1,86226.0,57.4754,57.5224,57.4472,57.4566,86226.0
2024-01-23 10:25:00,61.1,61.16,61.06,61.08,85122.0,57.4566,57.513,57.419,57.4378,85122.0
2024-01-23 10:30:00,61.08,61.08,60.99,61.02,112509.0,57.4378,57.4378,57.3531,57.3813,112509.0
2024-01-23 10:35:00,61.01,61.01,60.92,60.92,42098.0,57.3719,57.3719,57.2873,57.2873,42098.0
2024-01-23 10:40:00,60.93,60.94,60.85,60.86,68964.0,57.2967,57.3061,57.2215,57.2309,68964.0
2024-01-23 10:45:00,60.87,60.88,60.82,60.83,64987.0,57.2403,57.2497,57.1933,57.2027,64987.0
2024-01-23 10:50:00,60.83,60.84,60.77,60.8,33106.0,57.2027,57.2121,57.1463,57.1745,33106.0
2024-01-23 10:55:00,60.8,60.84,60.8,60.83,39130.0,57.1745,57.2121,57.1745,57.2027,39130.0
2024-01-23 11:00:00,60.83,60.89,60.83,60.88,63626.0,57.2027,57.2591,57.2027,57.2497,63626.0
2024-01-23 11:05:00,60.88,60.92,60.86,60.9,39644.0,57.2497,57.2873,57.2309,57.2685,39644.0
2024-01-23 11:10:00,60.9,60.96,60.89,60.93,28444.0,57.2685,57.3249,57.2591,57.2967,28444.0
2024-01-23 11:15:00,60.93,60.96,60.87,60.89,43609.0,57.2967,57.3249,57.2403,57.2591,43609.0
2024-01-23 11:20:00,60.89,60.89,60.84,60.88,32445.0,57.2591,57.2591,57.2121,57.2497,32445.0
2024-01-23 11:25:00,60.88,60.93,60.87,60.93,50225.0,57.2497,57.2967,57.2403,57.2967,50225.0
2024-01-23 11:30:00,60.93,60.93,60.85,60.86,45397.0,57.2967,57.2967,57.2215,57.2309,45397.0
2024-01-23 11:35:00,60.86,60.89,60.85,60.85,24671.0,57.2309,57.2591,57.2215,57.2215,24671.0
2024-01-23 11:40:00,60.86,60.89,60.83,60.89,34718.0,57.2309,57.2591,57.2027,57.2591,34718.0
2024-01-23 11:45:00,60.89,60.89,60.83,60.87,17822.0,57.2591,57.2591,57.2027,57.2403,17822.0
2024-01-23 11:50:00,60.87,60.89,60.86,60.88,10262.0,57.2403,57.2591,57.2309,57.2497,10262.0
2024-01-23 11:55:00,60.88,60.89,60.86,60.88,14984.0,57.2497,57.2591,57.2309,57.2497,14984.0
2024-01-23 12:00:00,60.87,60.92,60.87,60.91,19182.0,57.2403,57.2873,57.2403,57.2779,19182.0
2024-01-23 12:05:00,60.9,60.91,60.86,60.88,16897.0,57.2685,57.2779,57.2309,57.2497,16897.0
2024-01-23 12:10:00,60.89,60.9,60.87,60.89,6918.0,57.2591,57.2685,57.2403,57.2591,6918.0
2024-01-23 12:15:00,60.88,60.88,60.84,60.86,13049.0,57.2497,57.2497,57.2121,57.2309,13049.0
2024-01-23 12:20:00,60.86,60.86,60.82,60.83,22153.0,57.2309,57.2309,57.1933,57.2027,22153.0
2024-01-23 12:25:00,60.83,60.85,60.82,60.84,38525.0,57.2027,57.2215,57.1933,57.2121,38525.0
2024-01-23 12:30:00,60.84,60.88,60.83,60.85,18341.0,57.2121,57.2497,57.2027,57.2215,18341.0
2024-01-23 12:35:00,60.86,60.86,60.83,60.84,18319.0,57.2309,57.2309,57.2027,57.2121,18319.0
2024-01-23 12:40:00,60.84,60.88,60.84,60.87,12506.0,57.2121,57.2497,57.2121,57.2403,12506.0
2024-01-23 12:45:00,60.87,60.88,60.85,60.87,28420.0,57.2403,57.2497,57.2215,57.2403,28420.0
2024-01-23 12:50:00,60.87,60.91,60.86,60.91,13458.0,57.2403,57.2779,57.2309,57.2779,13458.0
2024-01-23 12:55:00,60.91,60.95,60.9,60.94,22293.0,57.2779,57.3155,57.2685,57.3061,22293.0
2024-01-23 13:00:00,60.94,60.95,60.93,60.95,20269.0,57.3061,57.3155,57.2967,57.3155,20269.0
2024-01-23 13:05:00,60.95,60.95,60.9,60.95,55713.0,57.3155,57.3155,57.2685,57.3155,55713.0
2024-01-23 13:10:00,60.95,60.97,60.92,60.96,16119.0,57.3155,57.3343,57.2873,57.3249,16119.0
2024-01-23 13:15:00,60.97,61.0,60.96,61.0,26928.0,57.3343,57.3625,57.3249,57.3625,26928.0
2024-01-23 13:20:00,61.0,61.0,60.96,60.98,67973.0,57.3625,57.3625,57.3249,57.3437,67973.0
2024-01-23 13:25:00,60.97,61.03,60.97,61.01,35950.0,57.3343,57.3908,57.3343,57.3719,35950.0
2024-01-23 13:30:00,61.01,61.02,60.98,60.98,23349.0,57.3719,57.3813,57.3437,57.3437,23349.0
2024-01-23 13:35:00,60.98,61.01,60.97,61.0,16237.0,57.3437,57.3719,57.3343,57.3625,16237.0
2024-01-23 13:40:00,61.01,61.01,60.99,61.01,19998.0,57.3719,57.3719,57.3531,57.3719,19998.0
2024-01-23 13:45:00,61.0,61.01,60.97,60.97,14366.0,57.3625,57.3719,57.3343,57.3343,14366.0
2024-01-23 13:50:00,60.98,60.99,60.95,60.99,29416.0,57.3437,57.3531,57.3155,57.3531,29416.0
2024-01-23 13:55:00,60.99,61.0,60.94,60.95,23510.0,57.3531,57.3625,57.3061,57.3155,23510.0
2024-01-23 14:00:00,60.94,60.96,60.93,60.95,19842.0,57.3061,57.3249,57.2967,57.3155,19842.0
2024-01-23 14:05:00,60.94,60.95,60.93,60.95,32103.0,57.3061,57.3155,57.2967,57.3155,32103.0
2024-01-23 14:10:00,60.95,60.98,60.95,60.97,13886.0,57.3155,57.3437,57.3155,57.3343,13886.0
2024-01-23 14:15:00,60.97,61.01,60.95,61.01,21132.0,57.3343,57.3719,57.3155,57.3719,21132.0
2024-01-23 14:20:00,61.01,61.01,60.97,60.97,8393.0,57.3719,57.3719,57.3343,57.3343,8393.0
2024-01-23 14:25:00,60.97,60.98,60.96,60.98,22288.0,57.3343,57.3437,57.3249,57.3437,22288.0
2024-01-23 14:30:00,60.97,60.99,60.96,60.98,19853.0,57.3343,57.3531,57.3249,57.3437,19853.0
2024-01-23 14:35:00,60.98,60.99,60.97,60.98,16511.0,57.3437,57.3531,57.3343,57.3437,16511.0
2024-01-23 14:40:00,60.99,61.0,60.97,60.98,37169.0,57.3531,57.3625,57.3343,57.3437,37169.0
2024-01-23 14:45:00,60.99,61.05,60.99,61.05,24018.0,57.3531,57.4096,57.3531,57.4096,24018.0
2024-01-23 14:50:00,61.05,61.06,61.04,61.05,26881.0,57.4096,57.419,57.4002,57.4096,26881.0
2024-01-23 14:55:00,61.05,61.07,61.03,61.03,36730.0,57.4096,57.4284,57.3908,57.3908,36730.0
2024-01-23 15:00:00,61.04,61.08,61.03,61.07,28898.0,57.4002,57.4378,57.3908,57.4284,28898.0
2024-01-23 15:05:00,61.07,61.09,61.06,61.09,36745.0,57.4284,57.4472,57.419,57.4472,36745.0
2024-01-23 15:10:00,61.09,61.11,61.08,61.11,33562.0,57.4472,57.466,57.4378,57.466,33562.0
2024-01-23 15:15:00,61.11,61.12,61.09,61.11,37598.0,57.466,57.4754,57.4472,57.466,37598.0
2024-01-23 15:20:00,61.12,61.14,61.11,61.13,29447.0,57.4754,57.4942,57.466,57.4848,29447.0
2024-01-23 15:25:00,61.13,61.17,61.12,61.16,34341.0,57.4848,57.5224,57.4754,57.513,34341.0
2024-01-23 15:30:00,61.15,61.15,61.12,61.13,43710.0,57.5036,57.5036,57.4754,57.4848,43710.0
2024-01-23 15:35:00,61.12,61.14,61.11,61.13,51534.0,57.4754,57.4942,57.466,57.4848,51534.0
2024-01-23 15:40:00,61.13,61.14,61.13,61.14,29270.0,57.4848,57.4942,57.4848,57.4942,29270.0
2024-01-23 15:45:00,61.13,61.16,61.1,61.12,83579.0,57.4848,57.513,57.4566,57.4754,83579.0
2024-01-23 15:50:00,61.12,61.16,61.11,61.16,169424.0,57.4754,57.513,57.466,57.513,169424.0
2024-01-23 15:55:00,61.16,61.17,61.12,61.15,214935.0,57.513,57.5224,57.4754,57.5036,214935.0
2024-01-24 09:30:00,61.43,61.55,61.31,61.55,186344.0,57.7669,57.8797,57.6541,57.8797,186344.0
2024-01-24 09:35:00,61.55,61.69,61.53,61.68,81141.0,57.8797,58.0114,57.8609,58.002,81141.0
2024-01-24 09:40:00,61.67,61.7,61.55,61.58,91616.0,57.9926,58.0208,57.8797,57.908,91616.0
2024-01-24 09:45:00,61.57,61.63,61.47,61.53,105715.0,57.8986,57.955,57.8045,57.8609,105715.0
2024-01-24 09:50:00,61.53,61.53,61.36,61.42,55390.0,57.8609,57.8609,57.7011,57.7575,55390.0
2024-01-24 09:55:00,61.43,61.44,61.29,61.31,63178.0,57.7669,57.7763,57.6352,57.6541,63178.0
2024-01-24 10:00:00,61.32,61.36,61.29,61.32,85113.0,57.6635,57.7011,57.6352,57.6635,85113.0
2024-01-24 10:05:00,61.32,61.43,61.32,61.37,64507.0,57.6635,57.7669,57.6635,57.7105,64507.0
2024-01-24 10:10:00,61.38,61.41,61.32,61.38,71089.0,57.7199,57.7481,57.6635,57.7199,71089.0
2024-01-24 10:15:00,61.38,61.4,61.31,61.31,44337.0,57.7199,57.7387,57.6541,57.6541,44337.0
2024-01-24 10:20:00,61.31,61.39,61.29,61.39,28313.0,57.6541,57.7293,57.6352,57.7293,28313.0
2024-01-24 10:25:00,61.38,61.44,61.38,61.42,25145.0,57.7199,57.7763,57.7199,57.7575,25145.0
2024-01-24 10:30:00,61.43,61.52,61.42,61.48,90281.0,57.7669,57.8515,57.7575,57.8139,90281.0
2024-01-24 10:35:00,61.48,61.49,61.35,61.39,103754.0,57.8139,57.8233,57.6917,57.7293,103754.0
2024-01-24 10:40:00,61.39,61.47,61.36,61.46,32398.0,57.7293,57.8045,57.7011,57.7951,32398.0
2024-01-24 10:45:00,61.46,61.48,61.39,61.42,29715.0,57.7951,57.8139,57.7293,57.7575,29715.0
2024-01-24 10:50:00,61.42,61.42,61.31,61.32,26091.0,57.7575,57.7575,57.6541,57.6635,26091.0
2024-01-24 10:55:00,61.31,61.4,61.31,61.37,35484.0,57.6541,57.7387,57.6541,57.7105,35484.0
2024-01-24 11:00:00,61.38,61.41,61.37,61.39,71921.0,57.7199,57.7481,57.7105,57.7293,71921.0
2024-01-24 11:05:00,61.4,61.41,61.37,61.39,42442.0,57.7387,57.7481,57.7105,57.7293,42442.0
2024-01-24 11:10:00,61.38,61.43,61.36,61.41,49773.0,57.7199,57.7669,57.7011,57.7481,49773.0
2024-01-24 11:15:00,61.41,61.45,61.4,61.42,26659.0,57.7481,57.7857,57.7387,57.7575,26659.0
2024-01-24 11:20:00,61.41,61.45,61.4,61.4,49402.0,57.7481,57.7857,57.7387,57.7387,49402.0
2024-01-24 11:25:00,61.4,61.45,61.38,61.45,28367.0,57.7387,57.7857,57.7199,57.7857,28367.0
2024-01-24 11:30:00,61.45,61.47,61.42,61.46,133846.0,57.7857,57.8045,57.7575,57.7951,133846.0
2024-01-24 11:35:00,61.46,61.5,61.4,61.41,304079.0,57.7951,57.8327,57.7387,57.7481,304079.0
2024-01-24 11:40:00,61.41,61.44,61.34,61.36,60870.0,57.7481,57.7763,57.6823,57.7011,60870.0
2024-01-24 11:45:00,61.36,61.38,61.34,61.36,49394.0,57.7011,57.7199,57.6823,57.7011,49394.0
2024-01-24 11:50:00,61.36,61.38,61.35,61.37,23076.0,57.7011,57.7199,57.6917,57.7105,23076.0
2024-01-24 11:55:00,61.37,61.4,61.36,61.39,37665.0,57.7105,57.7387,57.7011,57.7293,37665.0
2024-01-24 12:00:00,61.39,61.41,61.36,61.37,43374.0,57.7293,57.7481,57.7011,57.7105,43374.0
2024-01-24 12:05:00,61.37,61.42,61.36,61.42,71241.0,57.7105,57.7575,57.7011,57.7575,71241.0
2024-01-24 12:10:00,61.42,61.43,61.37,61.4,37036.0,57.7575,57.7669,57.7105,57.7387,37036.0
2024-01-24 12:15:00,61.4,61.41,61.37,61.37,20427.0,57.7387,57.7481,57.7105,57.7105,20427.0
2024-01-24 12:20:00,61.37,61.39,61.34,61.39,30208.0,57.7105,57.7293,57.6823,57.7293,30208.0
2024-01-24 12:25:00,61.39,61.43,61.39,61.43,49518.0,57.7293,57.7669,57.7293,57.7669,49518.0
2024-01-24 12:30:00,61.43,61.43,61.34,61.39,36202.0,57.7669,57.7669,57.6823,57.7293,36202.0
2024-01-24 12:35:00,61.38,61.43,61.37,61.41,24267.0,57.7199,57.7669,57.7105,57.7481,24267.0
2024-01-24 12:40:00,61.4,61.41,61.37,61.4,16626.0,57.7387,57.7481,57.7105,57.7387,16626.0
2024-01-24 12:45:00,61.39,61.41,61.38,61.41,38632.0,57.7293,57.7481,57.7199,57.7481,38632.0
2024-01-24 12:50:00,61.41,61.47,61.4,61.46,41734.0,57.7481,57.8045,57.7387,57.7951,41734.0
2024-01-24 12:55:00,61.46,61.49,61.45,61.48,26132.0,57.7951,57.8233,57.7857,57.8139,26132.0
2024-01-24 13:00:00,61.48,61.48,61.4,61.41,51838.0,57.8139,57.8139,57.7387,57.7481,51838.0
2024-01-24 13:05:00,61.41,61.45,61.4,61.45,59164.0,57.7481,57.7857,57.7387,57.7857,59164.0
2024-01-24 13:10:00,61.45,61.45,61.38,61.38,48563.0,57.7857,57.7857,57.7199,57.7199,48563.0
2024-01-24 13:15:00,61.38,61.38,61.31,61.32,36432.0,57.7199,57.7199,57.6541,57.6635,36432.0
2024-01-24 13:20:00,61.33,61.33,61.26,61.27,54060.0,57.6729,57.6729,57.607,57.6164,54060.0
2024-01-24 13:25:00,61.27,61.32,61.26,61.29,27014.0,57.6164,57.6635,57.607,57.6352,27014.0
2024-01-24 13:30:00,61.29,61.32,61.26,61.32,42533.0,57.6352,57.6635,57.607,57.6635,42533.0
2024-01-24 13:35:00,61.32,61.35,61.3,61.3,50883.0,57.6635,57.6917,57.6447,57.6447,50883.0
2024-01-24 13:40:00,61.3,61.32,61.27,61.28,32128.0,57.6447,57.6635,57.6164,57.6258,32128.0
2024-01-24 13:45:00,61.29,61.33,61.28,61.32,18311.0,57.6352,57.6729,57.6258,57.6635,18311.0
2024-01-24 13:50:00,61.31,61.31,61.29,61.3,14674.0,57.6541,57.6541,57.6352,57.6447,14674.0
2024-01-24 13:55:00,61.31,61.36,61.3,61.36,24871.0,57.6541,57.7011,57.6447,57.7011,24871.0
2024-01-24 14:00:00,61.36,61.38,61.35,61.37,53586.0,57.7011,57.7199,57.6917,57.7105,53586.0
2024-01-24 14:05:00,61.38,61.4,61.37,61.4,28441.0,57.7199,57.7387,57.7105,57.7387,28441.0
2024-01-24 14:10:00,61.4,61.4,61.37,61.37,22550.0,57.7387,57.7387,57.7105,57.7105,22550.0
2024-01-24 14:15:00,61.37,61.43,61.36,61.42,95032.0,57.7105,57.7669,57.7011,57.7575,95032.0
2024-01-24 14:20:00,61.42,61.42,61.34,61.36,75229.0,57.7575,57.7575,57.6823,57.7011,75229.0
2024-01-24 14:25:00,61.36,61.4,61.36,61.38,20390.0,57.7011,57.7387,57.7011,57.7199,20390.0
2024-01-24 14:30:00,61.38,61.39,61.34,61.38,48565.0,57.7199,57.7293,57.6823,57.7199,48565.0
2024-01-24 14:35:00,61.38,61.41,61.37,61.41,31118.0,57.7199,57.7481,57.7105,57.7481,31118.0
2024-01-24 14:40:00,61.41,61.44,61.4,61.43,47490.0,57.7481,57.7763,57.7387,57.7669,47490.0
2024-01-24 14:45:00,61.43,61.46,61.42,61.45,24009.0,57.7669,57.7951,57.7575,57.7857,24009.0
2024-01-24 14:50:00,61.45,61.45,61.42,61.45,25731.0,57.7857,57.7857,57.7575,57.7857,25731.0
2024-01-24 14:55:00,61.45,61.45,61.41,61.44,31859.0,57.7857,57.7857,57.7481,57.7763,31859.0
2024-01-24 15:00:00,61.43,61.46,61.41,61.45,39809.0,57.7669,57.7951,57.7481,57.7857,39809.0
2024-01-24 15:05:00,61.45,61.46,61.43,61.44,26558.0,57.7857,57.7951,57.7669,57.7763,26558.0
2024-01-24 15:10:00,61.44,61.45,61.38,61.39,103215.0,57.7763,57.7857,57.7199,57.7293,103215.0
2024-01-24 15:15:00,61.38,61.39,61.35,61.37,50923.0,57.7199,57.7293,57.6917,57.7105,50923.0
2024-01-24 15:20:00,61.37,61.37,61.34,61.37,55641.0,57.7105,57.7105,57.6823,57.7105,55641.0
2024-01-24 15:25:00,61.37,61.37,61.32,61.34,135580.0,57.7105,57.7105,57.6635,57.6823,135580.0
2024-01-24 15:30:00,61.33,61.34,61.31,61.34,50266.0,57.6729,57.6823,57.6541,57.6823,50266.0
2024-01-24 15:35:00,61.34,61.39,61.33,61.38,76231.0,57.6823,57.7293,57.6729,57.7199,76231.0
2024-01-24 15:40:00,61.38,61.48,61.37,61.46,54815.0,57.7199,57.8139,57.7105,57.7951,54815.0
2024-01-24 15:45:00,61.45,61.5,61.43,61.47,110374.0,57.7857,57.8327,57.7669,57.8045,110374.0
2024-01-24 15:50:00,61.47,61.5,61.43,61.46,248028.0,57.8045,57.8327,57.7669,57.7951,248028.0
2024-01-24 15:55:00,61.46,61.48,61.45,61.47,280306.0,57.7951,57.8139,57.7857,57.8045,280306.0
2024-01-25 09:30:00,61.81,61.84,61.6,61.62,160477.0,58.1242,58.1525,57.9268,57.9456,160477.0
2024-01-25 09:35:00,61.6,61.7,61.57,61.69,83099.0,57.9268,58.0208,57.8986,58.0114,83099.0
2024-01-25 09:40:00,61.7,61.73,61.59,61.62,74074.0,58.0208,58.049,57.9174,57.9456,74074.0
2024-01-25 09:45:00,61.63,61.69,61.6,61.64,69448.0,57.955,58.0114,57.9268,57.9644,69448.0
2024-01-25 09:50:00,61.64,61.8,61.64,61.79,188277.0,57.9644,58.1148,57.9644,58.1054,188277.0
2024-01-25 09:55:00,61.79,61.86,61.68,61.83,320156.0,58.1054,58.1713,58.002,58.143,320156.0
2024-01-25 10:00:00,61.83,61.87,61.72,61.74,269757.0,58.143,58.1807,58.0396,58.0584,269757.0
2024-01-25 10:05:00,61.74,61.76,61.64,61.72,221310.0,58.0584,58.0772,57.9644,58.0396,221310.0
2024-01-25 10:10:00,61.71,61.71,61.58,61.62,207141.0,58.0302,58.0302,57.908,57.9456,207141.0
2024-01-25 10:15:00,61.62,61.7,61.6,61.6,55288.0,57.9456,58.0208,57.9268,57.9268,55288.0
2024-01-25 10:20:00,61.61,61.62,61.54,61.6,95645.0,57.9362,57.9456,57.8703,57.9268,95645.0
2024-01-25 10:25:00,61.61,61.61,61.55,61.58,102261.0,57.9362,57.9362,57.8797,57.908,102261.0
2024-01-25 10:30:00,61.59,61.6,61.48,61.49,107991.0,57.9174,57.9268,57.8139,57.8233,107991.0
2024-01-25 10:35:00,61.49,61.51,61.4,61.43,85402.0,57.8233,57.8421,57.7387,57.7669,85402.0
2024-01-25 10:40:00,61.43,61.53,61.42,61.52,57167.0,57.7669,57.8609,57.7575,57.8515,57167.0
2024-01-25 10:45:00,61.52,61.55,61.51,61.54,79329.0,57.8515,57.8797,57.8421,57.8703,79329.0
2024-01-25 10:50:00,61.53,61.59,61.52,61.56,51832.0,57.8609,57.9174,57.8515,57.8891,51832.0
2024-01-25 10:55:00,61.55,61.56,61.51,61.54,65798.0,57.8797,57.8891,57.8421,57.8703,65798.0
2024-01-25 11:00:00,61.54,61.56,61.5,61.52,65931.0,57.8703,57.8891,57.8327,57.8515,65931.0
2024-01-25 11:05:00,61.53,61.56,61.5,61.51,63583.0,57.8609,57.8891,57.8327,57.8421,63583.0
2024-01-25 11:10:00,61.5,61.58,61.48,61.58,136113.0,57.8327,57.908,57.8139,57.908,136113.0
2024-01-25 11:15:00,61.57,61.63,61.57,61.62,31477.0,57.8986,57.955,57.8986,57.9456,31477.0
2024-01-25 11:20:00,61.62,61.62,61.57,61.59,39796.0,57.9456,57.9456,57.8986,57.9174,39796.0
2024-01-25 11:25:00,61.59,61.59,61.53,61.57,67109.0,57.9174,57.9174,57.8609,57.8986,67109.0
2024-01-25 11:30:00,61.58,61.58,61.5,61.52,53620.0,57.908,57.908,57.8327,57.8515,53620.0
2024-01-25 11:35:00,61.51,61.6,61.48,61.6,60709.0,57.8421,57.9268,57.8139,57.9268,60709.0
2024-01-25 11:40:00,61.6,61.62,61.57,61.6,27981.0,57.9268,57.9456,57.8986,57.9268,27981.0
2024-01-25 11:45:00,61.6,61.62,61.58,61.61,19994.0,57.9268,57.9456,57.908,57.9362,19994.0
2024-01-25 11:50:00,61.62,61.72,61.61,61.71,21548.0,57.9456,58.0396,57.9362,58.0302,21548.0
2024-01-25 11:55:00,61.71,61.72,61.64,61.64,26032.0,58.0302,58.0396,57.9644,57.9644,26032.0
2024-01-25 12:00:00,61.65,61.68,61.63,61.66,23900.0,57.9738,58.002,57.955,57.9832,23900.0
2024-01-25 12:05:00,61.65,61.69,61.64,61.65,24659.0,57.9738,58.0114,57.9644,57.9738,24659.0
2024-01-25 12:10:00,61.66,61.7,61.65,61.68,18109.0,57.9832,58.0208,57.9738,58.002,18109.0
2024-01-25 12:15:00,61.68,61.73,61.67,61.73,33965.0,58.002,58.049,57.9926,58.049,33965.0
2024-01-25 12:20:00,61.73,61.74,61.7,61.7,30520.0,58.049,58.0584,58.0208,58.0208,30520.0
2024-01-25 12:25:00,61.7,61.72,61.67,61.71,29900.0,58.0208,58.0396,57.9926,58.0302,29900.0
2024-01-25 12:30:00,61.71,61.73,61.71,61.71,16436.0,58.0302,58.049,58.0302,58.0302,16436.0
2024-01-25 12:35:00,61.72,61.73,61.7,61.73,23702.0,58.0396,58.049,58.0208,58.049,23702.0
2024-01-25 12:40:00,61.73,61.76,61.73,61.76,15631.0,58.049,58.0772,58.049,58.0772,15631.0
2024-01-25 12:45:00,61.76,61.78,61.73,61.76,30184.0,58.0772,58.096,58.049,58.0772,30184.0
2024-01-25 12:50:00,61.76,61.81,61.75,61.8,16066.0,58.0772,58.1242,58.0678,58.1148,16066.0
2024-01-25 12:55:00,61.8,61.83,61.8,61.81,45110.0,58.1148,58.143,58.1148,58.1242,45110.0
2024-01-25 13:00:00,61.81,61.87,61.8,61.85,34053.0,58.1242,58.1807,58.1148,58.1619,34053.0
2024-01-25 13:05:00,61.86,61.89,61.85,61.88,31516.0,58.1713,58.1995,58.1619,58.1901,31516.0
2024-01-25 13:10:00,61.89,61.92,61.88,61.91,16067.0,58.1995,58.2277,58.1901,58.2183,16067.0
2024-01-25 13:15:00,61.92,61.92,61.85,61.87,40315.0,58.2277,58.2277,58.1619,58.1807,40315.0
2024-01-25 13:20:00,61.88,61.91,61.86,61.9,25840.0,58.1901,58.2183,58.1713,58.2089,25840.0
2024-01-25 13:25:00,61.91,61.94,61.89,61.94,11838.0,58.2183,58.2465,58.1995,58.2465,11838.0
2024-01-25 13:30:00,61.94,61.97,61.93,61.96,16691.0,58.2465,58.2747,58.2371,58.2653,16691.0
2024-01-25 13:35:00,61.96,61.97,61.94,61.97,22924.0,58.2653,58.2747,58.2465,58.2747,22924.0
2024-01-25 13:40:00,61.97,62.03,61.96,62.03,32289.0,58.2747,58.3311,58.2653,58.3311,32289.0
2024-01-25 13:45:00,62.03,62.04,62.01,62.04,26209.0,58.3311,58.3405,58.3123,58.3405,26209.0
2024-01-25 13:50:00,62.04,62.06,62.03,62.04,19602.0,58.3405,58.3593,58.3311,58.3405,19602.0
2024-01-25 13:55:00,62.05,62.05,62.0,62.03,25059.0,58.3499,58.3499,58.3029,58.3311,25059.0
2024-01-25 14:00:00,62.02,62.02,61.97,61.99,27938.0,58.3217,58.3217,58.2747,58.2935,27938.0
2024-01-25 14:05:00,61.99,62.06,61.98,62.05,26702.0,58.2935,58.3593,58.2841,58.3499,26702.0
2024-01-25 14:10:00,62.06,62.08,62.06,62.08,33837.0,58.3593,58.3781,58.3593,58.3781,33837.0
2024-01-25 14:15:00,62.08,62.13,62.04,62.13,89886.0,58.3781,58.4252,58.3405,58.4252,89886.0
2024-01-25 14:20:00,62.12,62.13,62.09,62.11,26916.0,58.4158,58.4252,58.3875,58.4064,26916.0
2024-01-25 14:25:00,62.11,62.15,62.1,62.14,11695.0,58.4064,58.444,58.3969,58.4346,11695.0
2024-01-25 14:30:00,62.14,62.17,62.14,62.17,21083.0,58.4346,58.4628,58.4346,58.4628,21083.0
2024-01-25 14:35:00,62.17,62.25,62.16,62.21,34820.0,58.4628,58.538,58.4534,58.5004,34820.0
2024-01-25 14:40:00,62.22,62.24,62.18,62.2,17998.0,58.5098,58.5286,58.4722,58.491,17998.0
2024-01-25 14:45:00,62.2,62.21,62.18,62.19,19657.0,58.491,58.5004,58.4722,58.4816,19657.0
2024-01-25 14:50:00,62.18,62.21,62.16,62.2,16613.0,58.4722,58.5004,58.4534,58.491,16613.0
2024-01-25 14:55:00,62.21,62.24,62.2,62.23,20498.0,58.5004,58.5286,58.491,58.5192,20498.0
2024-01-25 15:00:00,62.23,62.24,62.21,62.22,23584.0,58.5192,58.5286,58.5004,58.5098,23584.0
2024-01-25 15:05:00,62.22,62.22,62.19,62.2,17030.0,58.5098,58.5098,58.4816,58.491,17030.0
2024-01-25 15:10:00,62.21,62.26,62.2,62.25,31472.0,58.5004,58.5474,58.491,58.538,31472.0
2024-01-25 15:15:00,62.25,62.29,62.23,62.28,34083.0,58.538,58.5756,58.5192,58.5662,34083.0
2024-01-25 15:20:00,62.29,62.31,62.28,62.3,27004.0,58.5756,58.5944,58.5662,58.585,27004.0
2024-01-25 15:25:00,62.3,62.31,62.27,62.28,34676.0,58.585,58.5944,58.5568,58.5662,34676.0
2024-01-25 15:30:00,62.28,62.28,62.22,62.28,112141.0,58.5662,58.5662,58.5098,58.5662,112141.0
2024-01-25 15:35:00,62.28,62.3,62.25,62.28,46063.0,58.5662,58.585,58.538,58.5662,46063.0
2024-01-25 15:40:00,62.28,62.34,62.28,62.3,76460.0,58.5662,58.6226,58.5662,58.585,76460.0
2024-01-25 15:45:00,62.3,62.33,62.29,62.33,61094.0,58.585,58.6132,58.5756,58.6132,61094.0
2024-01-25 15:50:00,62.33,62.4,62.33,62.39,176280.0,58.6132,58.6791,58.6132,58.6697,176280.0
2024-01-25 15:55:00,62.38,62.51,62.37,62.49,346800.0,58.6603,58.7825,58.6508,58.7637,346800.0
2024-01-26 09:30:00,62.7,62.8,62.57,62.7,160292.0,58.9612,59.0552,58.8389,58.9612,160292.0
2024-01-26 09:35:00,62.7,62.83,62.69,62.83,37014.0,58.9612,59.0834,58.9518,59.0834,37014.0
2024-01-26 09:40:00,62.83,62.87,62.79,62.82,76479.0,59.0834,59.121,59.0458,59.074,76479.0
2024-01-26 09:45:00,62.81,62.83,62.75,62.77,61330.0,59.0646,59.0834,59.0082,59.027,61330.0
2024-01-26 09:50:00,62.77,62.88,62.76,62.88,61799.0,59.027,59.1304,59.0176,59.1304,61799.0
2024-01-26 09:55:00,62.87,62.91,62.84,62.85,45300.0,59.121,59.1586,59.0928,59.1022,45300.0
2024-01-26 10:00:00,62.85,62.88,62.72,62.77,85530.0,59.1022,59.1304,58.98,59.027,85530.0
2024-01-26 10:05:00,62.77,62.79,62.74,62.77,137887.0,59.027,59.0458,58.9988,59.027,137887.0
2024-01-26 10:10:00,62.77,62.82,62.76,62.78,131965.0,59.027,59.074,59.0176,59.0364,131965.0
2024-01-26 10:15:00,62.77,62.85,62.74,62.85,164701.0,59.027,59.1022,58.9988,59.1022,164701.0
2024-01-26 10:20:00,62.84,62.89,62.79,62.79,158232.0,59.0928,59.1398,59.0458,59.0458,158232.0
2024-01-26 10:25:00,62.79,62.86,62.78,62.84,167166.0,59.0458,59.1116,59.0364,59.0928,167166.0
2024-01-26 10:30:00,62.84,62.86,62.79,62.86,74847.0,59.0928,59.1116,59.0458,59.1116,74847.0
2024-01-26 10:35:00,62.86,62.89,62.82,62.84,71429.0,59.1116,59.1398,59.074,59.0928,71429.0
2024-01-26 10:40:00,62.85,62.9,62.83,62.89,84645.0,59.1022,59.1492,59.0834,59.1398,84645.0
2024-01-26 10:45:00,62.89,62.89,62.8,62.8,65615.0,59.1398,59.1398,59.0552,59.0552,65615.0
2024-01-26 10:50:00,62.8,62.81,62.75,62.78,67275.0,59.0552,59.0646,59.0082,59.0364,67275.0
2024-01-26 10:55:00,62.77,62.8,62.74,62.74,101385.0,59.027,59.0552,58.9988,58.9988,101385.0
2024-01-26 11:00:00,62.74,62.76,62.65,62.69,91355.0,58.9988,59.0176,58.9142,58.9518,91355.0
2024-01-26 11:05:00,62.68,62.7,62.65,62.67,40044.0,58.9424,58.9612,58.9142,58.933,40044.0
2024-01-26 11:10:00,62.67,62.7,62.64,62.65,42596.0,58.933,58.9612,58.9047,58.9142,42596.0
2024-01-26 11:15:00,62.65,62.65,62.58,62.58,30617.0,58.9142,58.9142,58.8483,58.8483,30617.0
2024-01-26 11:20:00,62.59,62.59,62.53,62.53,45945.0,58.8577,58.8577,58.8013,58.8013,45945.0
2024-01-26 11:25:00,62.53,62.65,62.53,62.65,43987.0,58.8013,58.9142,58.8013,58.9142,43987.0
2024-01-26 11:30:00,62.65,62.69,62.59,62.63,120881.0,58.9142,58.9518,58.8577,58.8953,120881.0
2024-01-26 11:35:00,62.64,62.65,62.59,62.61,98331.0,58.9047,58.9142,58.8577,58.8765,98331.0
2024-01-26 11:40:00,62.61,62.65,62.59,62.61,45468.0,58.8765,58.9142,58.8577,58.8765,45468.0
2024-01-26 11:45:00,62.61,62.61,62.56,62.57,16418.0,58.8765,58.8765,58.8295,58.8389,16418.0
2024-01-26 11:50:00,62.56,62.62,62.55,62.61,19906.0,58.8295,58.8859,58.8201,58.8765,19906.0
2024-01-26 11:55:00,62.61,62.63,62.58,62.59,12980.0,58.8765,58.8953,58.8483,58.8577,12980.0
2024-01-26 12:00:00,62.58,62.59,62.54,62.55,16334.0,58.8483,58.8577,58.8107,58.8201,16334.0
2024-01-26 12:05:00,62.56,62.56,62.5,62.5,17182.0,58.8295,58.8295,58.7731,58.7731,17182.0
2024-01-26 12:10:00,62.5,62.51,62.47,62.5,17442.0,58.7731,58.7825,58.7449,58.7731,17442.0
2024-01-26 12:15:00,62.49,62.5,62.47,62.5,27919.0,58.7637,58.7731,58.7449,58.7731,27919.0
2024-01-26 12:20:00,62.5,62.51,62.47,62.5,24299.0,58.7731,58.7825,58.7449,58.7731,24299.0
2024-01-26 12:25:00,62.51,62.54,62.5,62.53,61803.0,58.7825,58.8107,58.7731,58.8013,61803.0
2024-01-26 12:30:00,62.52,62.54,62.49,62.54,29996.0,58.7919,58.8107,58.7637,58.8107,29996.0
2024-01-26 12:35:00,62.54,62.56,62.5,62.51,28804.0,58.8107,58.8295,58.7731,58.7825,28804.0
2024-01-26 12:40:00,62.52,62.57,62.5,62.56,45646.0,58.7919,58.8389,58.7731,58.8295,45646.0
2024-01-26 12:45:00,62.57,62.65,62.56,62.62,30810.0,58.8389,58.9142,58.8295,58.8859,30810.0
2024-01-26 12:50:00,62.62,62.67,62.57,62.67,145973.0,58.8859,58.933,58.8389,58.933,145973.0
2024-01-26 12:55:00,62.66,62.72,62.66,62.7,33008.0,58.9236,58.98,58.9236,58.9612,33008.0
2024-01-26 13:00:00,62.71,62.72,62.68,62.71,16010.0,58.9706,58.98,58.9424,58.9706,16010.0
2024-01-26 13:05:00,62.73,62.78,62.72,62.78,19201.0,58.9894,59.0364,58.98,59.0364,19201.0
2024-01-26 13:10:00,62.77,62.79,62.75,62.77,15590.0,59.027,59.0458,59.0082,59.027,15590.0
2024-01-26 13:15:00,62.78,62.78,62.74,62.77,25159.0,59.0364,59.0364,58.9988,59.027,25159.0
2024-01-26 13:20:00,62.78,62.82,62.77,62.82,18694.0,59.0364,59.074,59.027,59.074,18694.0
2024-01-26 13:25:00,62.82,62.91,62.82,62.86,31402.0,59.074,59.1586,59.074,59.1116,31402.0
2024-01-26 13:30:00,62.86,62.91,62.86,62.91,12744.0,59.1116,59.1586,59.1116,59.1586,12744.0
2024-01-26 13:35:00,62.92,62.95,62.89,62.94,63854.0,59.1681,59.1963,59.1398,59.1869,63854.0
2024-01-26 13:40:00,62.92,62.92,62.86,62.89,20500.0,59.1681,59.1681,59.1116,59.1398,20500.0
2024-01-26 13:45:00,62.88,62.91,62.87,62.9,14341.0,59.1304,59.1586,59.121,59.1492,14341.0
2024-01-26 13:50:00,62.91,62.92,62.88,62.91,29996.0,59.1586,59.1681,59.1304,59.1586,29996.0
2024-01-26 13:55:00,62.9,62.93,62.89,62.91,10355.0,59.1492,59.1775,59.1398,59.1586,10355.0
2024-01-26 14:00:00,62.92,62.93,62.9,62.93,14301.0,59.1681,59.1775,59.1492,59.1775,14301.0
2024-01-26 14:05:00,62.93,62.95,62.92,62.93,21357.0,59.1775,59.1963,59.1681,59.1775,21357.0
2024-01-26 14:10:00,62.92,62.96,62.92,62.95,14344.0,59.1681,59.2057,59.1681,59.1963,14344.0
2024-01-26 14:15:00,62.95,62.98,62.95,62.96,23368.0,59.1963,59.2245,59.1963,59.2057,23368.0
2024-01-26 14:20:00,62.96,62.99,62.96,62.98,13830.0,59.2057,59.2339,59.2057,59.2245,13830.0
2024-01-26 14:25:00,62.98,63.01,62.97,63.0,23198.0,59.2245,59.2527,59.2151,59.2433,23198.0
2024-01-26 14:30:00,63.0,63.0,62.95,62.96,20519.0,59.2433,59.2433,59.1963,59.2057,20519.0
2024-01-26 14:35:00,62.96,62.99,62.95,62.99,14433.0,59.2057,59.2339,59.1963,59.2339,14433.0
2024-01-26 14:40:00,62.99,63.02,62.99,63.02,14214.0,59.2339,59.2621,59.2339,59.2621,14214.0
2024-01-26 14:45:00,63.02,63.05,63.0,63.05,27053.0,59.2621,59.2903,59.2433,59.2903,27053.0
2024-01-26 14:50:00,63.05,63.08,63.04,63.07,52077.0,59.2903,59.3185,59.2809,59.3091,52077.0
2024-01-26 14:55:00,63.07,63.1,63.05,63.1,33341.0,59.3091,59.3373,59.2903,59.3373,33341.0
2024-01-26 15:00:00,63.1,63.1,63.05,63.05,22455.0,59.3373,59.3373,59.2903,59.2903,22455.0
2024-01-26 15:05:00,63.05,63.11,63.05,63.08,29790.0,59.2903,59.3467,59.2903,59.3185,29790.0
2024-01-26 15:10:00,63.08,63.11,63.06,63.11,24228.0,59.3185,59.3467,59.2997,59.3467,24228.0
2024-01-26 15:15:00,63.11,63.12,63.07,63.07,34367.0,59.3467,59.3561,59.3091,59.3091,34367.0
2024-01-26 15:20:00,63.08,63.08,63.05,63.07,38155.0,59.3185,59.3185,59.2903,59.3091,38155.0
2024-01-26 15:25:00,63.07,63.09,63.05,63.07,25833.0,59.3091,59.3279,59.2903,59.3091,25833.0
2024-01-26 15:30:00,63.07,63.08,63.04,63.05,42392.0,59.3091,59.3185,59.2809,59.2903,42392.0
2024-01-26 15:35:00,63.05,63.09,63.05,63.09,36173.0,59.2903,59.3279,59.2903,59.3279,36173.0
2024-01-26 15:40:00,63.09,63.16,63.07,63.16,92376.0,59.3279,59.3937,59.3091,59.3937,92376.0
2024-01-26 15:45:00,63.16,63.21,63.14,63.21,91982.0,59.3937,59.4408,59.3749,59.4408,91982.0
2024-01-26 15:50:00,63.21,63.23,63.16,63.17,135833.0,59.4408,59.4596,59.3937,59.4031,135833.0
2024-01-26 15:55:00,63.17,63.19,63.15,63.18,244183.0,59.4031,59.4219,59.3843,59.4125,244183.0
2024-01-29 09:30:00,63.22,63.3,62.98,62.98,168018.0,59.4502,59.5254,59.2245,59.2245,168018.0
2024-01-29 09:35:00,62.98,62.98,62.81,62.88,82751.0,59.2245,59.2245,59.0646,59.1304,82751.0
2024-01-29 09:40:00,62.89,62.9,62.76,62.78,56299.0,59.1398,59.1492,59.0176,59.0364,56299.0
2024-01-29 09:45:00,62.78,62.91,62.71,62.8,90772.0,59.0364,59.1586,58.9706,59.0552,90772.0
2024-01-29 09:50:00,62.79,62.94,62.79,62.89,91973.0,59.0458,59.1869,59.0458,59.1398,91973.0
2024-01-29 09:55:00,62.9,62.96,62.89,62.94,73672.0,59.1492,59.2057,59.1398,59.1869,73672.0
2024-01-29 10:00:00,62.95,62.98,62.88,62.91,54582.0,59.1963,59.2245,59.1304,59.1586,54582.0
2024-01-29 10:05:00,62.91,62.92,62.8,62.82,75428.0,59.1586,59.1681,59.0552,59.074,75428.0
2024-01-29 10:10:00,62.84,62.85,62.79,62.8,72390.0,59.0928,59.1022,59.0458,59.0552,72390.0
2024-01-29 10:15:00,62.8,62.89,62.79,62.86,45291.0,59.0552,59.1398,59.0458,59.1116,45291.0
2024-01-29 10:20:00,62.87,62.89,62.82,62.85,47831.0,59.121,59.1398,59.074,59.1022,47831.0
2024-01-29 10:25:00,62.84,62.88,62.84,62.85,30552.0,59.0928,59.1304,59.0928,59.1022,30552.0
2024-01-29 10:30:00,62.86,62.91,62.84,62.9,49925.0,59.1116,59.1586,59.0928,59.1492,49925.0
2024-01-29 10:35:00,62.9,62.97,62.9,62.96,38448.0,59.1492,59.2151,59.1492,59.2057,38448.0
2024-01-29 10:40:00,62.96,62.98,62.93,62.98,29182.0,59.2057,59.2245,59.1775,59.2245,29182.0
2024-01-29 10:45:00,62.98,63.0,62.95,62.98,33443.0,59.2245,59.2433,59.1963,59.2245,33443.0
2024-01-29 10:50:00,62.97,63.02,62.95,63.01,84030.0,59.2151,59.2621,59.1963,59.2527,84030.0
2024-01-29 10:55:00,63.0,63.01,62.92,62.95,60862.0,59.2433,59.2527,59.1681,59.1963,60862.0
2024-01-29 11:00:00,62.95,63.0,62.93,62.97,41379.0,59.1963,59.2433,59.1775,59.2151,41379.0
2024-01-29 11:05:00,62.97,63.0,62.93,62.97,57936.0,59.2151,59.2433,59.1775,59.2151,57936.0
2024-01-29 11:10:00,62.98,63.03,62.98,63.0,96670.0,59.2245,59.2715,59.2245,59.2433,96670.0
2024-01-29 11:15:00,63.01,63.05,62.99,62.99,64569.0,59.2527,59.2903,59.2339,59.2339,64569.0
2024-01-29 11:20:00,62.99,63.01,62.97,63.0,57941.0,59.2339,59.2527,59.2151,59.2433,57941.0
2024-01-29 11:25:00,63.0,63.05,62.96,63.04,47237.0,59.2433,59.2903,59.2057,59.2809,47237.0
2024-01-29 11:30:00,63.04,63.06,63.0,63.02,85879.0,59.2809,59.2997,59.2433,59.2621,85879.0
2024-01-29 11:35:00,63.03,63.09,63.0,63.08,90014.0,59.2715,59.3279,59.2433,59.3185,90014.0
2024-01-29 11:40:00,63.08,63.09,63.02,63.03,29704.0,59.3185,59.3279,59.2621,59.2715,29704.0
2024-01-29 11:45:00,63.03,63.09,63.03,63.09,24253.0,59.2715,59.3279,59.2715,59.3279,24253.0
2024-01-29 11:50:00,63.08,63.09,63.05,63.07,46569.0,59.3185,59.3279,59.2903,59.3091,46569.0
2024-01-29 11:55:00,63.08,63.1,63.05,63.1,51735.0,59.3185,59.3373,59.2903,59.3373,51735.0
2024-01-29 12:00:00,63.1,63.11,63.06,63.07,38209.0,59.3373,59.3467,59.2997,59.3091,38209.0
2024-01-29 12:05:00,63.07,63.1,63.06,63.09,20678.0,59.3091,59.3373,59.2997,59.3279,20678.0
2024-01-29 12:10:00,63.09,63.13,63.09,63.11,19582.0,59.3279,59.3655,59.3279,59.3467,19582.0
2024-01-29 12:15:00,63.1,63.13,63.08,63.12,31632.0,59.3373,59.3655,59.3185,59.3561,31632.0
2024-01-29 12:20:00,63.13,63.13,63.09,63.12,25947.0,59.3655,59.3655,59.3279,59.3561,25947.0
2024-01-29 12:25:00,63.13,63.13,63.1,63.11,45656.0,59.3655,59.3655,59.3373,59.3467,45656.0
2024-01-29 12:30:00,63.11,63.12,63.09,63.11,19560.0,59.3467,59.3561,59.3279,59.3467,19560.0
2024-01-29 12:35:00,63.11,63.12,63.1,63.12,23367.0,59.3467,59.3561,59.3373,59.3561,23367.0
2024-01-29 12:40:00,63.12,63.13,63.08,63.09,36402.0,59.3561,59.3655,59.3185,59.3279,36402.0
2024-01-29 12:45:00,63.09,63.09,63.0,63.0,144523.0,59.3279,59.3279,59.2433,59.2433,144523.0
2024-01-29 12:50:00,63.0,63.01,62.96,62.96,29305.0,59.2433,59.2527,59.2057,59.2057,29305.0
2024-01-29 12:55:00,62.96,63.01,62.96,62.99,15293.0,59.2057,59.2527,59.2057,59.2339,15293.0
2024-01-29 13:00:00,62.99,63.0,62.92,62.96,18694.0,59.2339,59.2433,59.1681,59.2057,18694.0
2024-01-29 13:05:00,62.96,62.99,62.95,62.97,12873.0,59.2057,59.2339,59.1963,59.2151,12873.0
2024-01-29 13:10:00,62.97,62.98,62.94,62.95,14797.0,59.2151,59.2245,59.1869,59.1963,14797.0
2024-01-29 13:15:00,62.95,62.98,62.91,62.98,27808.0,59.1963,59.2245,59.1586,59.2245,27808.0
2024-01-29 13:20:00,62.97,63.03,62.96,63.0,16608.0,59.2151,59.2715,59.2057,59.2433,16608.0
2024-01-29 13:25:00,63.01,63.03,63.01,63.03,12629.0,59.2527,59.2715,59.2527,59.2715,12629.0
2024-01-29 13:30:00,63.02,63.07,63.02,63.05,13577.0,59.2621,59.3091,59.2621,59.2903,13577.0
2024-01-29 13:35:00,63.04,63.08,63.04,63.06,12959.0,59.2809,59.3185,59.2809,59.2997,12959.0
2024-01-29 13:40:00,63.06,63.07,63.03,63.06,21800.0,59.2997,59.3091,59.2715,59.2997,21800.0
2024-01-29 13:45:00,63.05,63.07,63.04,63.05,24513.0,59.2903,59.3091,59.2809,59.2903,24513.0
2024-01-29 13:50:00,63.05,63.07,63.04,63.05,17446.0,59.2903,59.3091,59.2809,59.2903,17446.0
2024-01-29 13:55:00,63.05,63.09,63.05,63.07,17627.0,59.2903,59.3279,59.2903,59.3091,17627.0
2024-01-29 14:00:00,63.07,63.09,63.04,63.09,26746.0,59.3091,59.3279,59.2809,59.3279,26746.0
2024-01-29 14:05:00,63.09,63.09,63.06,63.09,16565.0,59.3279,59.3279,59.2997,59.3279,16565.0
2024-01-29 14:10:00,63.09,63.12,63.06,63.07,47700.0,59.3279,59.3561,59.2997,59.3091,47700.0
2024-01-29 14:15:00,63.06,63.06,63.04,63.05,18889.0,59.2997,59.2997,59.2809,59.2903,18889.0
2024-01-29 14:20:00,63.05,63.07,63.03,63.04,19071.0,59.2903,59.3091,59.2715,59.2809,19071.0
2024-01-29 14:25:00,63.04,63.09,63.03,63.09,25256.0,59.2809,59.3279,59.2715,59.3279,25256.0
2024-01-29 14:30:00,63.09,63.12,63.09,63.12,10223.0,59.3279,59.3561,59.3279,59.3561,10223.0
2024-01-29 14:35:00,63.12,63.13,63.09,63.12,26371.0,59.3561,59.3655,59.3279,59.3561,26371.0
2024-01-29 14:40:00,63.12,63.13,63.08,63.1,100695.0,59.3561,59.3655,59.3185,59.3373,100695.0
2024-01-29 14:45:00,63.11,63.11,63.08,63.09,30239.0,59.3467,59.3467,59.3185,59.3279,30239.0
2024-01-29 14:50:00,63.09,63.12,63.07,63.11,42317.0,59.3279,59.3561,59.3091,59.3467,42317.0
2024-01-29 14:55:00,63.11,63.14,63.1,63.13,56879.0,59.3467,59.3749,59.3373,59.3655,56879.0
2024-01-29 15:00:00,63.13,63.23,63.13,63.21,29079.0,59.3655,59.4596,59.3655,59.4408,29079.0
2024-01-29 15:05:00,63.22,63.23,63.18,63.19,34116.0,59.4502,59.4596,59.4125,59.4219,34116.0
2024-01-29 15:10:00,63.19,63.22,63.18,63.22,20329.0,59.4219,59.4502,59.4125,59.4502,20329.0
2024-01-29 15:15:00,63.22,63.29,63.22,63.29,39596.0,59.4502,59.516,59.4502,59.516,39596.0
2024-01-29 15:20:00,63.29,63.33,63.29,63.33,34909.0,59.516,59.5536,59.516,59.5536,34909.0
2024-01-29 15:25:00,63.33,63.37,63.3,63.3,53985.0,59.5536,59.5912,59.5254,59.5254,53985.0
2024-01-29 15:30:00,63.3,63.33,63.3,63.32,31264.0,59.5254,59.5536,59.5254,59.5442,31264.0
2024-01-29 15:35:00,63.32,63.33,63.28,63.3,51587.0,59.5442,59.5536,59.5066,59.5254,51587.0
2024-01-29 15:40:00,63.29,63.34,63.28,63.34,31021.0,59.516,59.563,59.5066,59.563,31021.0
2024-01-29 15:45:00,63.34,63.34,63.29,63.33,61867.0,59.563,59.563,59.516,59.5536,61867.0
2024-01-29 15:50:00,63.33,63.35,63.3,63.32,108648.0,59.5536,59.5724,59.5254,59.5442,108648.0
2024-01-29 15:55:00,63.32,63.41,63.31,63.41,250757.0,59.5442,59.6288,59.5348,59.6288,250757.0
2024-01-30 09:30:00,63.24,63.32,63.19,63.3,144189.0,59.469,59.5442,59.4219,59.5254,144189.0
2024-01-30 09:35:00,63.3,63.36,63.27,63.31,39525.0,59.5254,59.5818,59.4972,59.5348,39525.0
2024-01-30 09:40:00,63.3,63.35,63.22,63.24,57255.0,59.5254,59.5724,59.4502,59.469,57255.0
2024-01-30 09:45:00,63.24,63.32,63.24,63.28,35166.0,59.469,59.5442,59.469,59.5066,35166.0
2024-01-30 09:50:00,63.29,63.37,63.26,63.28,35550.0,59.516,59.5912,59.4878,59.5066,35550.0
2024-01-30 09:55:00,63.27,63.29,63.24,63.28,25651.0,59.4972,59.516,59.469,59.5066,25651.0
2024-01-30 10:00:00,63.29,63.31,63.19,63.22,91617.0,59.516,59.5348,59.4219,59.4502,91617.0
2024-01-30 10:05:00,63.23,63.26,63.15,63.17,50103.0,59.4596,59.4878,59.3843,59.4031,50103.0
2024-01-30 10:10:00,63.17,63.22,63.08,63.09,72113.0,59.4031,59.4502,59.3185,59.3279,72113.0
2024-01-30 10:15:00,63.09,63.14,63.08,63.1,66896.0,59.3279,59.3749,59.3185,59.3373,66896.0
2024-01-30 10:20:00,63.1,63.1,63.03,63.05,53059.0,59.3373,59.3373,59.2715,59.2903,53059.0
2024-01-30 10:25:00,63.05,63.08,63.0,63.08,112722.0,59.2903,59.3185,59.2433,59.3185,112722.0
2024-01-30 10:30:00,63.07,63.17,63.07,63.17,113145.0,59.3091,59.4031,59.3091,59.4031,113145.0
2024-01-30 10:35:00,63.17,63.2,63.12,63.16,36029.0,59.4031,59.4314,59.3561,59.3937,36029.0
2024-01-30 10:40:00,63.16,63.24,63.14,63.24,45124.0,59.3937,59.469,59.3749,59.469,45124.0
2024-01-30 10:45:00,63.24,63.31,63.22,63.3,39644.0,59.469,59.5348,59.4502,59.5254,39644.0
2024-01-30 10:50:00,63.3,63.32,63.28,63.29,42437.0,59.5254,59.5442,59.5066,59.516,42437.0
2024-01-30 10:55:00,63.29,63.37,63.28,63.34,88474.0,59.516,59.5912,59.5066,59.563,88474.0
2024-01-30 11:00:00,63.34,63.34,63.3,63.33,35735.0,59.563,59.563,59.5254,59.5536,35735.0
2024-01-30 11:05:00,63.34,63.36,63.31,63.33,31420.0,59.563,59.5818,59.5348,59.5536,31420.0
2024-01-30 11:10:00,63.33,63.37,63.3,63.36,26395.0,59.5536,59.5912,59.5254,59.5818,26395.0
2024-01-30 11:15:00,63.36,63.38,63.34,63.37,42472.0,59.5818,59.6006,59.563,59.5912,42472.0
2024-01-30 11:20:00,63.37,63.4,63.36,63.38,57422.0,59.5912,59.6194,59.5818,59.6006,57422.0
2024-01-30 11:25:00,63.39,63.43,63.37,63.42,23039.0,59.61,59.6476,59.5912,59.6382,23039.0
2024-01-30 11:30:00,63.41,63.47,63.41,63.44,26045.0,59.6288,59.6853,59.6288,59.657,26045.0
2024-01-30 11:35:00,63.45,63.49,63.43,63.49,103491.0,59.6664,59.7041,59.6476,59.7041,103491.0
2024-01-30 11:40:00,63.5,63.54,63.49,63.53,32861.0,59.7135,59.7511,59.7041,59.7417,32861.0
2024-01-30 11:45:00,63.53,63.56,63.53,63.55,22970.0,59.7417,59.7699,59.7417,59.7605,22970.0
2024-01-30 11:50:00,63.55,63.58,63.55,63.57,15015.0,59.7605,59.7887,59.7605,59.7793,15015.0
2024-01-30 11:55:00,63.57,63.61,63.57,63.6,25435.0,59.7793,59.8169,59.7793,59.8075,25435.0
2024-01-30 12:00:00,63.59,63.61,63.58,63.59,15147.0,59.7981,59.8169,59.7887,59.7981,15147.0
2024-01-30 12:05:00,63.58,63.63,63.57,63.63,17965.0,59.7887,59.8357,59.7793,59.8357,17965.0
2024-01-30 12:10:00,63.62,63.65,63.61,63.64,17156.0,59.8263,59.8545,59.8169,59.8451,17156.0
2024-01-30 12:15:00,63.65,63.66,63.63,63.63,17737.0,59.8545,59.8639,59.8357,59.8357,17737.0
2024-01-30 12:20:00,63.64,63.69,63.63,63.67,22367.0,59.8451,59.8921,59.8357,59.8733,22367.0
2024-01-30 12:25:00,63.68,63.68,63.6,63.61,51580.0,59.8827,59.8827,59.8075,59.8169,51580.0
2024-01-30 12:30:00,63.6,63.63,63.56,63.58,42272.0,59.8075,59.8357,59.7699,59.7887,42272.0
2024-01-30 12:35:00,63.59,63.59,63.54,63.55,27356.0,59.7981,59.7981,59.7511,59.7605,27356.0
2024-01-30 12:40:00,63.55,63.57,63.53,63.56,17916.0,59.7605,59.7793,59.7417,59.7699,17916.0
2024-01-30 12:45:00,63.55,63.58,63.55,63.56,19215.0,59.7605,59.7887,59.7605,59.7699,19215.0
2024-01-30 12:50:00,63.55,63.57,63.53,63.57,9275.0,59.7605,59.7793,59.7417,59.7793,9275.0
2024-01-30 12:55:00,63.57,63.59,63.55,63.58,12705.0,59.7793,59.7981,59.7605,59.7887,12705.0
2024-01-30 13:00:00,63.58,63.59,63.56,63.57,14278.0,59.7887,59.7981,59.7699,59.7793,14278.0
2024-01-30 13:05:00,63.57,63.61,63.56,63.61,11516.0,59.7793,59.8169,59.7699,59.8169,11516.0
2024-01-30 13:10:00,63.6,63.61,63.57,63.58,11582.0,59.8075,59.8169,59.7793,59.7887,11582.0
2024-01-30 13:15:00,63.58,63.6,63.58,63.6,12863.0,59.7887,59.8075,59.7887,59.8075,12863.0
2024-01-30 13:20:00,63.58,63.59,63.57,63.57,12397.0,59.7887,59.7981,59.7793,59.7793,12397.0
2024-01-30 13:25:00,63.58,63.64,63.56,63.64,38873.0,59.7887,59.8451,59.7699,59.8451,38873.0
2024-01-30 13:30:00,63.65,63.67,63.64,63.66,38428.0,59.8545,59.8733,59.8451,59.8639,38428.0
2024-01-30 13:35:00,63.66,63.68,63.64,63.66,61120.0,59.8639,59.8827,59.8451,59.8639,61120.0
2024-01-30 13:40:00,63.67,63.69,63.64,63.66,19113.0,59.8733,59.8921,59.8451,59.8639,19113.0
2024-01-30 13:45:00,63.66,63.7,63.66,63.68,12734.0,59.8639,59.9015,59.8639,59.8827,12734.0
2024-01-30 13:50:00,63.68,63.72,63.68,63.69,16638.0,59.8827,59.9203,59.8827,59.8921,16638.0
2024-01-30 13:55:00,63.69,63.72,63.67,63.71,31563.0,59.8921,59.9203,59.8733,59.9109,31563.0
2024-01-30 14:00:00,63.71,63.75,63.7,63.73,18115.0,59.9109,59.9486,59.9015,59.9297,18115.0
2024-01-30 14:05:00,63.72,63.74,63.7,63.74,14425.0,59.9203,59.9392,59.9015,59.9392,14425.0
2024-01-30 14:10:00,63.73,63.75,63.72,63.75,11518.0,59.9297,59.9486,59.9203,59.9486,11518.0
2024-01-30 14:15:00,63.75,63.76,63.73,63.76,14298.0,59.9486,59.958,59.9297,59.958,14298.0
2024-01-30 14:20:00,63.75,63.77,63.73,63.75,34989.0,59.9486,59.9674,59.9297,59.9486,34989.0
2024-01-30 14:25:00,63.75,63.76,63.72,63.74,23180.0,59.9486,59.958,59.9203,59.9392,23180.0
2024-01-30 14:30:00,63.74,63.8,63.74,63.78,15650.0,59.9392,59.9956,59.9392,59.9768,15650.0
2024-01-30 14:35:00,63.78,63.78,63.73,63.76,22410.0,59.9768,59.9768,59.9297,59.958,22410.0
2024-01-30 14:40:00,63.76,63.81,63.75,63.8,15973.0,59.958,60.005,59.9486,59.9956,15973.0
2024-01-30 14:45:00,63.8,63.81,63.79,63.8,14679.0,59.9956,60.005,59.9862,59.9956,14679.0
2024-01-30 14:50:00,63.79,63.82,63.79,63.82,23489.0,59.9862,60.0144,59.9862,60.0144,23489.0
2024-01-30 14:55:00,63.82,63.86,63.81,63.85,45238.0,60.0144,60.052,60.005,60.0426,45238.0
2024-01-30 15:00:00,63.84,63.85,63.81,63.83,45551.0,60.0332,60.0426,60.005,60.0238,45551.0
2024-01-30 15:05:00,63.83,63.85,63.8,63.84,26153.0,60.0238,60.0426,59.9956,60.0332,26153.0
2024-01-30 15:10:00,63.85,63.92,63.84,63.91,78480.0,60.0426,60.1084,60.0332,60.099,78480.0
2024-01-30 15:15:00,63.91,63.97,63.91,63.96,45082.0,60.099,60.1554,60.099,60.146,45082.0
2024-01-30 15:20:00,63.97,63.98,63.93,63.94,52364.0,60.1554,60.1648,60.1178,60.1272,52364.0
2024-01-30 15:25:00,63.94,63.99,63.93,63.98,50686.0,60.1272,60.1742,60.1178,60.1648,50686.0
2024-01-30 15:30:00,63.98,63.99,63.94,63.96,71549.0,60.1648,60.1742,60.1272,60.146,71549.0
2024-01-30 15:35:00,63.96,63.98,63.95,63.97,78960.0,60.146,60.1648,60.1366,60.1554,78960.0
2024-01-30 15:40:00,63.97,63.99,63.94,63.94,82585.0,60.1554,60.1742,60.1272,60.1272,82585.0
2024-01-30 15:45:00,63.95,64.02,63.94,64.02,107518.0,60.1366,60.2025,60.1272,60.2025,107518.0
2024-01-30 15:50:00,64.02,64.05,63.97,63.99,238901.0,60.2025,60.2307,60.1554,60.1742,238901.0
2024-01-30 15:55:00,63.99,63.99,63.87,63.87,323904.0,60.1742,60.1742,60.0614,60.0614,323904.0
2024-01-31 09:30:00,63.56,63.67,63.54,63.63,159579.0,59.7699,59.8733,59.7511,59.8357,159579.0
2024-01-31 09:35:00,63.63,63.64,63.53,63.59,95933.0,59.8357,59.8451,59.7417,59.7981,95933.0
2024-01-31 09:40:00,63.58,63.65,63.51,63.64,94919.0,59.7887,59.8545,59.7229,59.8451,94919.0
2024-01-31 09:45:00,63.63,63.76,63.59,63.64,82650.0,59.8357,59.958,59.7981,59.8451,82650.0
2024-01-31 09:50:00,63.64,63.71,63.62,63.63,113844.0,59.8451,59.9109,59.8263,59.8357,113844.0
2024-01-31 09:55:00,63.63,63.67,63.58,63.61,103032.0,59.8357,59.8733,59.7887,59.8169,103032.0
2024-01-31 10:00:00,63.6,63.66,63.51,63.54,267774.0,59.8075,59.8639,59.7229,59.7511,267774.0
2024-01-31 10:05:00,63.53,63.57,63.5,63.5,71410.0,59.7417,59.7793,59.7135,59.7135,71410.0
2024-01-31 10:10:00,63.5,63.59,63.44,63.47,65797.0,59.7135,59.7981,59.657,59.6853,65797.0
2024-01-31 10:15:00,63.48,63.51,63.43,63.48,59057.0,59.6947,59.7229,59.6476,59.6947,59057.0
2024-01-31 10:20:00,63.48,63.51,63.45,63.46,73598.0,59.6947,59.7229,59.6664,59.6758,73598.0
2024-01-31 10:25:00,63.45,63.48,63.43,63.47,63400.0,59.6664,59.6947,59.6476,59.6853,63400.0
2024-01-31 10:30:00,63.47,63.5,63.41,63.43,123920.0,59.6853,59.7135,59.6288,59.6476,123920.0
2024-01-31 10:35:00,63.43,63.44,63.31,63.31,111618.0,59.6476,59.657,59.5348,59.5348,111618.0
2024-01-31 10:40:00,63.32,63.34,63.23,63.25,62988.0,59.5442,59.563,59.4596,59.4784,62988.0
2024-01-31 10:45:00,63.26,63.4,63.24,63.38,59021.0,59.4878,59.6194,59.469,59.6006,59021.0
2024-01-31 10:50:00,63.39,63.42,63.36,63.4,61502.0,59.61,59.6382,59.5818,59.6194,61502.0
2024-01-31 10:55:00,63.4,63.42,63.33,63.41,70082.0,59.6194,59.6382,59.5536,59.6288,70082.0
2024-01-31 11:00:00,63.4,63.44,63.39,63.4,55402.0,59.6194,59.657,59.61,59.6194,55402.0
2024-01-31 11:05:00,63.4,63.41,63.35,63.4,35659.0,59.6194,59.6288,59.5724,59.6194,35659.0
2024-01-31 11:10:00,63.4,63.41,63.31,63.32,46838.0,59.6194,59.6288,59.5348,59.5442,46838.0
2024-01-31 11:15:00,63.31,63.31,63.26,63.27,64450.0,59.5348,59.5348,59.4878,59.4972,64450.0
2024-01-31 11:20:00,63.28,63.32,63.26,63.27,48806.0,59.5066,59.5442,59.4878,59.4972,48806.0
2024-01-31 11:25:00,63.27,63.27,63.17,63.21,39890.0,59.4972,59.4972,59.4031,59.4408,39890.0
2024-01-31 11:30:00,63.21,63.22,63.07,63.1,149698.0,59.4408,59.4502,59.3091,59.3373,149698.0
2024-01-31 11:35:00,63.1,63.13,63.02,63.04,121749.0,59.3373,59.3655,59.2621,59.2809,121749.0
2024-01-31 11:40:00,63.03,63.03,62.85,62.85,81687.0,59.2715,59.2715,59.1022,59.1022,81687.0
2024-01-31 11:45:00,62.85,62.9,62.81,62.86,46811.0,59.1022,59.1492,59.0646,59.1116,46811.0
2024-01-31 11:50:00,62.86,62.97,62.85,62.95,37151.0,59.1116,59.2151,59.1022,59.1963,37151.0
2024-01-31 11:55:00,62.95,63.04,62.92,63.01,35480.0,59.1963,59.2809,59.1681,59.2527,35480.0
2024-01-31 12:00:00,63.02,63.07,63.0,63.07,43674.0,59.2621,59.3091,59.2433,59.3091,43674.0
2024-01-31 12:05:00,63.07,63.13,63.06,63.11,22622.0,59.3091,59.3655,59.2997,59.3467,22622.0
2024-01-31 12:10:00,63.11,63.14,63.07,63.09,34546.0,59.3467,59.3749,59.3091,59.3279,34546.0
2024-01-31 12:15:00,63.09,63.12,63.07,63.11,38677.0,59.3279,59.3561,59.3091,59.3467,38677.0
2024-01-31 12:20:00,63.11,63.11,63.07,63.11,15421.0,59.3467,59.3467,59.3091,59.3467,15421.0
2024-01-31 12:25:00,63.11,63.14,63.07,63.13,34929.0,59.3467,59.3749,59.3091,59.3655,34929.0
2024-01-31 12:30:00,63.13,63.13,63.09,63.09,21263.0,59.3655,59.3655,59.3279,59.3279,21263.0
2024-01-31 12:35:00,63.1,63.11,63.04,63.09,48678.0,59.3373,59.3467,59.2809,59.3279,48678.0
2024-01-31 12:40:00,63.08,63.11,63.05,63.11,32320.0,59.3185,59.3467,59.2903,59.3467,32320.0
2024-01-31 12:45:00,63.11,63.13,63.08,63.11,30539.0,59.3467,59.3655,59.3185,59.3467,30539.0
2024-01-31 12:50:00,63.11,63.15,63.09,63.12,34928.0,59.3467,59.3843,59.3279,59.3561,34928.0
2024-01-31 12:55:00,63.12,63.15,63.11,63.13,27265.0,59.3561,59.3843,59.3467,59.3655,27265.0
2024-01-31 13:00:00,63.13,63.14,63.1,63.11,36677.0,59.3655,59.3749,59.3373,59.3467,36677.0
2024-01-31 13:05:00,63.1,63.16,63.09,63.16,36582.0,59.3373,59.3937,59.3279,59.3937,36582.0
2024-01-31 13:10:00,63.16,63.16,63.1,63.11,31775.0,59.3937,59.3937,59.3373,59.3467,31775.0
2024-01-31 13:15:00,63.11,63.13,63.1,63.12,44884.0,59.3467,59.3655,59.3373,59.3561,44884.0
2024-01-31 13:20:00,63.11,63.12,63.06,63.08,39400.0,59.3467,59.3561,59.2997,59.3185,39400.0
2024-01-31 13:25:00,63.08,63.09,63.03,63.09,41078.0,59.3185,59.3279,59.2715,59.3279,41078.0
2024-01-31 13:30:00,63.08,63.09,63.05,63.05,21851.0,59.3185,59.3279,59.2903,59.2903,21851.0
2024-01-31 13:35:00,63.05,63.08,63.04,63.07,53055.0,59.2903,59.3185,59.2809,59.3091,53055.0
2024-01-31 13:40:00,63.07,63.11,63.04,63.1,64731.0,59.3091,59.3467,59.2809,59.3373,64731.0
2024-01-31 13:45:00,63.1,63.16,63.09,63.16,44686.0,59.3373,59.3937,59.3279,59.3937,44686.0
2024-01-31 13:50:00,63.16,63.18,63.13,63.14,56069.0,59.3937,59.4125,59.3655,59.3749,56069.0
2024-01-31 13:55:00,63.15,63.21,63.14,63.17,50708.0,59.3843,59.4408,59.3749,59.4031,50708.0
2024-01-31 14:00:00,63.17,63.25,63.0,63.04,56926.0,59.4031,59.4784,59.2433,59.2809,56926.0
2024-01-31 14:05:00,63.05,63.08,63.01,63.04,51721.0,59.2903,59.3185,59.2527,59.2809,51721.0
2024-01-31 14:10:00,63.04,63.18,63.02,63.13,81044.0,59.2809,59.4125,59.2621,59.3655,81044.0
2024-01-31 14:15:00,63.13,63.16,63.09,63.1,39216.0,59.3655,59.3937,59.3279,59.3373,39216.0
2024-01-31 14:20:00,63.11,63.15,63.09,63.09,34753.0,59.3467,59.3843,59.3279,59.3279,34753.0
2024-01-31 14:25:00,63.08,63.13,63.07,63.11,30090.0,59.3185,59.3655,59.3091,59.3467,30090.0
2024-01-31 14:30:00,63.11,63.16,63.07,63.14,44419.0,59.3467,59.3937,59.3091,59.3749,44419.0
2024-01-31 14:35:00,63.14,63.32,63.12,63.3,57067.0,59.3749,59.5442,59.3561,59.5254,57067.0
2024-01-31 14:40:00,63.3,63.34,63.29,63.31,37437.0,59.5254,59.563,59.516,59.5348,37437.0
2024-01-31 14:45:00,63.31,63.35,63.23,63.25,55411.0,59.5348,59.5724,59.4596,59.4784,55411.0
2024-01-31 14:50:00,63.24,63.24,63.1,63.18,46414.0,59.469,59.469,59.3373,59.4125,46414.0
2024-01-31 14:55:00,63.17,63.2,63.05,63.05,38326.0,59.4031,59.4314,59.2903,59.2903,38326.0
2024-01-31 15:00:00,63.05,63.06,62.87,62.91,70595.0,59.2903,59.2997,59.121,59.1586,70595.0
2024-01-31 15:05:00,62.91,62.92,62.8,62.92,37220.0,59.1586,59.1681,59.0552,59.1681,37220.0
2024-01-31 15:10:00,62.92,62.99,62.92,62.98,53340.0,59.1681,59.2339,59.1681,59.2245,53340.0
2024-01-31 15:15:00,62.97,63.08,62.96,63.02,66743.0,59.2151,59.3185,59.2057,59.2621,66743.0
2024-01-31 15:20:00,63.02,63.09,63.0,63.05,61981.0,59.2621,59.3279,59.2433,59.2903,61981.0
2024-01-31 15:25:00,63.05,63.09,63.02,63.07,64369.0,59.2903,59.3279,59.2621,59.3091,64369.0
2024-01-31 15:30:00,63.07,63.08,62.97,63.0,75400.0,59.3091,59.3185,59.2151,59.2433,75400.0
2024-01-31 15:35:00,63.0,63.01,62.93,63.01,86727.0,59.2433,59.2527,59.1775,59.2527,86727.0
2024-01-31 15:40:00,63.01,63.05,62.99,63.01,95922.0,59.2527,59.2903,59.2339,59.2527,95922.0
2024-01-31 15:45:00,63.01,63.02,62.95,62.99,134115.0,59.2527,59.2621,59.1963,59.2339,134115.0
2024-01-31 15:50:00,62.98,63.03,62.91,62.95,211177.0,59.2245,59.2715,59.1586,59.1963,211177.0
2024-01-31 15:55:00,62.96,63.01,62.86,62.88,314015.0,59.2057,59.2527,59.1116,59.1304,314015.0
2024-02-01 09:30:00,64.25,64.88,64.24,64.76,485753.0,60.4187,61.0112,60.4093,60.8983,485753.0
2024-02-01 09:35:00,64.75,64.94,64.67,64.92,278548.0,60.8889,61.0676,60.8137,61.0488,278548.0
2024-02-01 09:40:00,64.93,64.98,64.69,64.73,310139.0,61.0582,61.1052,60.8325,60.8701,310139.0
2024-02-01 09:45:00,64.74,64.78,64.56,64.67,187336.0,60.8795,60.9171,60.7103,60.8137,187336.0
2024-02-01 09:50:00,64.68,64.74,64.55,64.57,98500.0,60.8231,60.8795,60.7009,60.7197,98500.0
2024-02-01 09:55:00,64.58,64.79,64.57,64.77,164438.0,60.7291,60.9265,60.7197,60.9077,164438.0
2024-02-01 10:00:00,64.76,64.78,64.6,64.7,254306.0,60.8983,60.9171,60.7479,60.8419,254306.0
2024-02-01 10:05:00,64.7,64.74,64.6,64.61,94776.0,60.8419,60.8795,60.7479,60.7573,94776.0
2024-02-01 10:10:00,64.61,64.62,64.41,64.43,174181.0,60.7573,60.7667,60.5692,60.588,174181.0
2024-02-01 10:15:00,64.44,64.5,64.29,64.34,142343.0,60.5974,60.6538,60.4564,60.5034,142343.0
2024-02-01 10:20:00,64.34,64.38,64.28,64.38,73492.0,60.5034,60.541,60.447,60.541,73492.0
2024-02-01 10:25:00,64.38,64.43,64.37,64.38,83833.0,60.541,60.588,60.5316,60.541,83833.0
2024-02-01 10:30:00,64.37,64.41,64.3,64.33,110799.0,60.5316,60.5692,60.4658,60.494,110799.0
2024-02-01 10:35:00,64.33,64.34,64.17,64.17,103863.0,60.494,60.5034,60.3435,60.3435,103863.0
2024-02-01 10:40:00,64.18,64.25,64.12,64.2,118938.0,60.3529,60.4187,60.2965,60.3717,118938.0
2024-02-01 10:45:00,64.2,64.43,64.16,64.42,234455.0,60.3717,60.588,60.3341,60.5786,234455.0
2024-02-01 10:50:00,64.42,64.45,64.38,64.41,89968.0,60.5786,60.6068,60.541,60.5692,89968.0
2024-02-01 10:55:00,64.41,64.49,64.37,64.38,101260.0,60.5692,60.6444,60.5316,60.541,101260.0
2024-02-01 11:00:00,64.39,64.4,64.29,64.36,75219.0,60.5504,60.5598,60.4564,60.5222,75219.0
2024-02-01 11:05:00,64.37,64.38,64.27,64.31,99840.0,60.5316,60.541,60.4375,60.4752,99840.0
2024-02-01 11:10:00,64.31,64.33,64.27,64.33,70832.0,60.4752,60.494,60.4375,60.494,70832.0
2024-02-01 11:15:00,64.34,64.43,64.33,64.34,100874.0,60.5034,60.588,60.494,60.5034,100874.0
2024-02-01 11:20:00,64.34,64.38,64.31,64.37,77371.0,60.5034,60.541,60.4752,60.5316,77371.0
2024-02-01 11:25:00,64.36,64.49,64.34,64.48,101134.0,60.5222,60.6444,60.5034,60.635,101134.0
2024-02-01 11:30:00,64.49,64.59,64.49,64.53,78803.0,60.6444,60.7385,60.6444,60.682,78803.0
2024-02-01 11:35:00,64.53,64.54,64.45,64.47,134812.0,60.682,60.6914,60.6068,60.6256,134812.0
2024-02-01 11:40:00,64.47,64.56,64.46,64.56,32694.0,60.6256,60.7103,60.6162,60.7103,32694.0
2024-02-01 11:45:00,64.56,64.7,64.56,64.7,59326.0,60.7103,60.8419,60.7103,60.8419,59326.0
2024-02-01 11:50:00,64.7,64.71,64.63,64.67,69747.0,60.8419,60.8513,60.7761,60.8137,69747.0
2024-02-01 11:55:00,64.66,64.67,64.61,64.61,56110.0,60.8043,60.8137,60.7573,60.7573,56110.0
2024-02-01 12:00:00,64.62,64.74,64.59,64.73,71922.0,60.7667,60.8795,60.7385,60.8701,71922.0
2024-02-01 12:05:00,64.73,64.86,64.71,64.84,47205.0,60.8701,60.9924,60.8513,60.9736,47205.0
2024-02-01 12:10:00,64.84,64.89,64.73,64.75,78551.0,60.9736,61.0206,60.8701,60.8889,78551.0
2024-02-01 12:15:00,64.75,64.83,64.74,64.83,38840.0,60.8889,60.9642,60.8795,60.9642,38840.0
2024-02-01 12:20:00,64.83,64.83,64.78,64.8,35382.0,60.9642,60.9642,60.9171,60.9359,35382.0
2024-02-01 12:25:00,64.8,64.85,64.76,64.83,56321.0,60.9359,60.983,60.8983,60.9642,56321.0
2024-02-01 12:30:00,64.83,64.89,64.82,64.88,33782.0,60.9642,61.0206,60.9548,61.0112,33782.0
2024-02-01 12:35:00,64.89,64.9,64.64,64.64,233112.0,61.0206,61.03,60.7855,60.7855,233112.0
2024-02-01 12:40:00,64.64,64.67,64.32,64.32,252010.0,60.7855,60.8137,60.4846,60.4846,252010.0
2024-02-01 12:45:00,64.32,64.32,64.11,64.12,91162.0,60.4846,60.4846,60.2871,60.2965,91162.0
2024-02-01 12:50:00,64.1,64.29,64.08,64.28,86460.0,60.2777,60.4564,60.2589,60.447,86460.0
2024-02-01 12:55:00,64.28,64.34,63.97,64.0,128813.0,60.447,60.5034,60.1554,60.1836,128813.0
2024-02-01 13:00:00,64.0,64.03,63.89,63.91,63965.0,60.1836,60.2119,60.0802,60.099,63965.0
2024-02-01 13:05:00,63.9,64.0,63.83,64.0,48539.0,60.0896,60.1836,60.0238,60.1836,48539.0
2024-02-01 13:10:00,63.99,64.2,63.99,64.2,69333.0,60.1742,60.3717,60.1742,60.3717,69333.0
2024-02-01 13:15:00,64.2,64.26,64.15,64.24,54375.0,60.3717,60.4281,60.3247,60.4093,54375.0
2024-02-01 13:20:00,64.25,64.33,64.23,64.28,66128.0,60.4187,60.494,60.3999,60.447,66128.0
2024-02-01 13:25:00,64.28,64.29,64.21,64.22,75274.0,60.447,60.4564,60.3811,60.3905,75274.0
2024-02-01 13:30:00,64.22,64.35,64.2,64.34,217327.0,60.3905,60.5128,60.3717,60.5034,217327.0
2024-02-01 13:35:00,64.34,64.5,64.34,64.44,51684.0,60.5034,60.6538,60.5034,60.5974,51684.0
2024-02-01 13:40:00,64.45,64.47,64.38,64.4,48735.0,60.6068,60.6256,60.541,60.5598,48735.0
2024-02-01 13:45:00,64.4,64.45,64.38,64.42,36227.0,60.5598,60.6068,60.541,60.5786,36227.0
2024-02-01 13:50:00,64.42,64.43,64.28,64.28,53978.0,60.5786,60.588,60.447,60.447,53978.0
2024-02-01 13:55:00,64.29,64.31,64.24,64.26,54638.0,60.4564,60.4752,60.4093,60.4281,54638.0
2024-02-01 14:00:00,64.25,64.3,64.22,64.25,50169.0,60.4187,60.4658,60.3905,60.4187,50169.0
2024-02-01 14:05:00,64.25,64.28,64.17,64.17,71052.0,60.4187,60.447,60.3435,60.3435,71052.0
2024-02-01 14:10:00,64.17,64.17,64.04,64.06,69334.0,60.3435,60.3435,60.2213,60.2401,69334.0
2024-02-01 14:15:00,64.05,64.05,64.01,64.03,45680.0,60.2307,60.2307,60.1931,60.2119,45680.0
2024-02-01 14:20:00,64.03,64.09,64.0,64.0,67210.0,60.2119,60.2683,60.1836,60.1836,67210.0
2024-02-01 14:25:00,64.0,64.03,63.93,63.94,64031.0,60.1836,60.2119,60.1178,60.1272,64031.0
2024-02-01 14:30:00,63.95,63.97,63.89,63.89,47233.0,60.1366,60.1554,60.0802,60.0802,47233.0
2024-02-01 14:35:00,63.9,64.05,63.9,64.03,51710.0,60.0896,60.2307,60.0896,60.2119,51710.0
2024-02-01 14:40:00,64.03,64.04,63.98,64.0,69234.0,60.2119,60.2213,60.1648,60.1836,69234.0
2024-02-01 14:45:00,64.0,64.08,63.99,64.03,56857.0,60.1836,60.2589,60.1742,60.2119,56857.0
2024-02-01 14:50:00,64.04,64.04,63.94,63.96,56722.0,60.2213,60.2213,60.1272,60.146,56722.0
2024-02-01 14:55:00,63.96,64.02,63.95,64.01,68196.0,60.146,60.2025,60.1366,60.1931,68196.0
2024-02-01 15:00:00,64.02,64.13,63.98,64.13,74230.0,60.2025,60.3059,60.1648,60.3059,74230.0
2024-02-01 15:05:00,64.14,64.18,64.12,64.17,89851.0,60.3153,60.3529,60.2965,60.3435,89851.0
2024-02-01 15:10:00,64.17,64.2,64.11,64.2,92857.0,60.3435,60.3717,60.2871,60.3717,92857.0
2024-02-01 15:15:00,64.2,64.2,64.15,64.2,62835.0,60.3717,60.3717,60.3247,60.3717,62835.0
2024-02-01 15:20:00,64.2,64.21,64.12,64.13,51514.0,60.3717,60.3811,60.2965,60.3059,51514.0
2024-02-01 15:25:00,64.12,64.14,64.06,64.07,62838.0,60.2965,60.3153,60.2401,60.2495,62838.0
2024-02-01 15:30:00,64.07,64.1,64.02,64.03,90261.0,60.2495,60.2777,60.2025,60.2119,90261.0
2024-02-01 15:35:00,64.04,64.06,64.0,64.03,81039.0,60.2213,60.2401,60.1836,60.2119,81039.0
2024-02-01 15:40:00,64.03,64.05,63.97,63.98,94397.0,60.2119,60.2307,60.1554,60.1648,94397.0
2024-02-01 15:45:00,63.97,64.02,63.95,63.96,160204.0,60.1554,60.2025,60.1366,60.146,160204.0
2024-02-01 15:50:00,63.96,64.0,63.91,63.98,286702.0,60.146,60.1836,60.099,60.1648,286702.0
2024-02-01 15:55:00,63.98,64.08,63.98,64.08,366696.0,60.1648,60.2589,60.1648,60.2589,366696.0
2024-02-02 09:30:00,63.75,63.87,63.52,63.54,221675.0,59.9486,60.0614,59.7323,59.7511,221675.0
2024-02-02 09:35:00,63.52,63.63,63.37,63.46,66716.0,59.7323,59.8357,59.5912,59.6758,66716.0
2024-02-02 09:40:00,63.45,63.5,63.34,63.37,137081.0,59.6664,59.7135,59.563,59.5912,137081.0
2024-02-02 09:45:00,63.35,63.54,63.33,63.44,85734.0,59.5724,59.7511,59.5536,59.657,85734.0
2024-02-02 09:50:00,63.42,63.44,63.31,63.4,74867.0,59.6382,59.657,59.5348,59.6194,74867.0
2024-02-02 09:55:00,63.4,63.46,63.3,63.39,100010.0,59.6194,59.6758,59.5254,59.61,100010.0
2024-02-02 10:00:00,63.39,63.39,63.22,63.26,138074.0,59.61,59.61,59.4502,59.4878,138074.0
2024-02-02 10:05:00,63.24,63.38,63.2,63.38,81583.0,59.469,59.6006,59.4314,59.6006,81583.0
2024-02-02 10:10:00,63.37,63.38,63.26,63.3,96802.0,59.5912,59.6006,59.4878,59.5254,96802.0
2024-02-02 10:15:00,63.28,63.45,63.28,63.39,93078.0,59.5066,59.6664,59.5066,59.61,93078.0
2024-02-02 10:20:00,63.4,63.45,63.36,63.42,54605.0,59.6194,59.6664,59.5818,59.6382,54605.0
2024-02-02 10:25:00,63.43,63.51,63.38,63.42,81089.0,59.6476,59.7229,59.6006,59.6382,81089.0
2024-02-02 10:30:00,63.41,63.42,63.25,63.26,41453.0,59.6288,59.6382,59.4784,59.4878,41453.0
2024-02-02 10:35:00,63.26,63.31,63.23,63.24,49342.0,59.4878,59.5348,59.4596,59.469,49342.0
2024-02-02 10:40:00,63.25,63.28,63.16,63.2,72579.0,59.4784,59.5066,59.3937,59.4314,72579.0
2024-02-02 10:45:00,63.2,63.25,63.12,63.13,55042.0,59.4314,59.4784,59.3561,59.3655,55042.0
2024-02-02 10:50:00,63.13,63.14,63.06,63.09,67375.0,59.3655,59.3749,59.2997,59.3279,67375.0
2024-02-02 10:55:00,63.09,63.16,63.06,63.16,98460.0,59.3279,59.3937,59.2997,59.3937,98460.0
2024-02-02 11:00:00,63.17,63.17,63.1,63.1,65451.0,59.4031,59.4031,59.3373,59.3373,65451.0
2024-02-02 11:05:00,63.1,63.12,63.06,63.11,63710.0,59.3373,59.3561,59.2997,59.3467,63710.0
2024-02-02 11:10:00,63.11,63.12,63.03,63.04,76699.0,59.3467,59.3561,59.2715,59.2809,76699.0
2024-02-02 11:15:00,63.04,63.06,63.01,63.04,64290.0,59.2809,59.2997,59.2527,59.2809,64290.0
2024-02-02 11:20:00,63.03,63.07,63.0,63.02,115388.0,59.2715,59.3091,59.2433,59.2621,115388.0
2024-02-02 11:25:00,63.02,63.18,63.0,63.16,113114.0,59.2621,59.4125,59.2433,59.3937,113114.0
2024-02-02 11:30:00,63.17,63.23,63.15,63.2,39718.0,59.4031,59.4596,59.3843,59.4314,39718.0
2024-02-02 11:35:00,63.2,63.26,63.19,63.25,74946.0,59.4314,59.4878,59.4219,59.4784,74946.0
2024-02-02 11:40:00,63.25,63.28,63.22,63.27,16335.0,59.4784,59.5066,59.4502,59.4972,16335.0
2024-02-02 11:45:00,63.27,63.33,63.26,63.32,23724.0,59.4972,59.5536,59.4878,59.5442,23724.0
2024-02-02 11:50:00,63.32,63.38,63.31,63.38,36593.0,59.5442,59.6006,59.5348,59.6006,36593.0
2024-02-02 11:55:00,63.39,63.39,63.32,63.38,53097.0,59.61,59.61,59.5442,59.6006,53097.0
2024-02-02 12:00:00,63.37,63.38,63.32,63.32,24959.0,59.5912,59.6006,59.5442,59.5442,24959.0
2024-02-02 12:05:00,63.33,63.39,63.32,63.38,26362.0,59.5536,59.61,59.5442,59.6006,26362.0
2024-02-02 12:10:00,63.37,63.39,63.35,63.37,25727.0,59.5912,59.61,59.5724,59.5912,25727.0
2024-02-02 12:15:00,63.36,63.45,63.34,63.45,18972.0,59.5818,59.6664,59.563,59.6664,18972.0
2024-02-02 12:20:00,63.45,63.49,63.44,63.46,45305.0,59.6664,59.7041,59.657,59.6758,45305.0
2024-02-02 12:25:00,63.46,63.49,63.43,63.49,34139.0,59.6758,59.7041,59.6476,59.7041,34139.0
2024-02-02 12:30:00,63.48,63.53,63.47,63.5,80262.0,59.6947,59.7417,59.6853,59.7135,80262.0
2024-02-02 12:35:00,63.49,63.55,63.49,63.55,25183.0,59.7041,59.7605,59.7041,59.7605,25183.0
2024-02-02 12:40:00,63.55,63.56,63.39,63.4,85315.0,59.7605,59.7699,59.61,59.6194,85315.0
2024-02-02 12:45:00,63.4,63.42,63.35,63.38,32529.0,59.6194,59.6382,59.5724,59.6006,32529.0
2024-02-02 12:50:00,63.38,63.38,63.32,63.36,15364.0,59.6006,59.6006,59.5442,59.5818,15364.0
2024-02-02 12:55:00,63.37,63.44,63.36,63.44,27178.0,59.5912,59.657,59.5818,59.657,27178.0
2024-02-02 13:00:00,63.45,63.46,63.42,63.45,33843.0,59.6664,59.6758,59.6382,59.6664,33843.0
2024-02-02 13:05:00,63.45,63.49,63.42,63.43,22017.0,59.6664,59.7041,59.6382,59.6476,22017.0
2024-02-02 13:10:00,63.43,63.45,63.43,63.45,10675.0,59.6476,59.6664,59.6476,59.6664,10675.0
2024-02-02 13:15:00,63.45,63.45,63.41,63.43,29325.0,59.6664,59.6664,59.6288,59.6476,29325.0
2024-02-02 13:20:00,63.42,63.43,63.37,63.41,28246.0,59.6382,59.6476,59.5912,59.6288,28246.0
2024-02-02 13:25:00,63.41,63.43,63.32,63.32,39641.0,59.6288,59.6476,59.5442,59.5442,39641.0
2024-02-02 13:30:00,63.32,63.32,63.28,63.3,34709.0,59.5442,59.5442,59.5066,59.5254,34709.0
2024-02-02 13:35:00,63.3,63.32,63.26,63.32,22421.0,59.5254,59.5442,59.4878,59.5442,22421.0
2024-02-02 13:40:00,63.32,63.33,63.29,63.3,26228.0,59.5442,59.5536,59.516,59.5254,26228.0
2024-02-02 13:45:00,63.29,63.29,63.23,63.26,15870.0,59.516,59.516,59.4596,59.4878,15870.0
2024-02-02 13:50:00,63.27,63.29,63.24,63.27,23858.0,59.4972,59.516,59.469,59.4972,23858.0
2024-02-02 13:55:00,63.27,63.29,63.26,63.27,55515.0,59.4972,59.516,59.4878,59.4972,55515.0
2024-02-02 14:00:00,63.27,63.35,63.26,63.32,113993.0,59.4972,59.5724,59.4878,59.5442,113993.0
2024-02-02 14:05:00,63.32,63.35,63.27,63.33,62562.0,59.5442,59.5724,59.4972,59.5536,62562.0
2024-02-02 14:10:00,63.32,63.35,63.29,63.34,48675.0,59.5442,59.5724,59.516,59.563,48675.0
2024-02-02 14:15:00,63.34,63.41,63.33,63.38,35938.0,59.563,59.6288,59.5536,59.6006,35938.0
2024-02-02 14:20:00,63.38,63.39,63.32,63.36,24266.0,59.6006,59.61,59.5442,59.5818,24266.0
2024-02-02 14:25:00,63.36,63.37,63.34,63.36,51438.0,59.5818,59.5912,59.563,59.5818,51438.0
2024-02-02 14:30:00,63.36,63.36,63.31,63.34,36757.0,59.5818,59.5818,59.5348,59.563,36757.0
2024-02-02 14:35:00,63.35,63.38,63.34,63.37,33574.0,59.5724,59.6006,59.563,59.5912,33574.0
2024-02-02 14:40:00,63.38,63.43,63.37,63.41,29059.0,59.6006,59.6476,59.5912,59.6288,29059.0
2024-02-02 14:45:00,63.41,63.46,63.38,63.46,38625.0,59.6288,59.6758,59.6006,59.6758,38625.0
2024-02-02 14:50:00,63.46,63.46,63.41,63.44,38714.0,59.6758,59.6758,59.6288,59.657,38714.0
2024-02-02 14:55:00,63.44,63.5,63.44,63.47,73298.0,59.657,59.7135,59.657,59.6853,73298.0
2024-02-02 15:00:00,63.47,63.49,63.43,63.47,37332.0,59.6853,59.7041,59.6476,59.6853,37332.0
2024-02-02 15:05:00,63.47,63.52,63.45,63.52,36630.0,59.6853,59.7323,59.6664,59.7323,36630.0
2024-02-02 15:10:00,63.52,63.55,63.51,63.52,56982.0,59.7323,59.7605,59.7229,59.7323,56982.0
2024-02-02 15:15:00,63.52,63.54,63.5,63.51,29167.0,59.7323,59.7511,59.7135,59.7229,29167.0
2024-02-02 15:20:00,63.51,63.51,63.44,63.45,42000.0,59.7229,59.7229,59.657,59.6664,42000.0
2024-02-02 15:25:00,63.45,63.52,63.44,63.52,38719.0,59.6664,59.7323,59.657,59.7323,38719.0
2024-02-02 15:30:00,63.52,63.52,63.42,63.43,63364.0,59.7323,59.7323,59.6382,59.6476,63364.0
2024-02-02 15:35:00,63.44,63.44,63.4,63.43,73654.0,59.657,59.657,59.6194,59.6476,73654.0
2024-02-02 15:40:00,63.43,63.44,63.39,63.41,70622.0,59.6476,59.657,59.61,59.6288,70622.0
2024-02-02 15:45:00,63.41,63.43,63.38,63.43,63970.0,59.6288,59.6476,59.6006,59.6476,63970.0
2024-02-02 15:50:00,63.43,63.45,63.38,63.41,138058.0,59.6476,59.6664,59.6006,59.6288,138058.0
2024-02-02 15:55:00,63.41,63.42,63.27,63.3,218211.0,59.6288,59.6382,59.4972,59.5254,218211.0
2024-02-05 09:30:00,63.0,63.01,62.81,62.89,147243.0,59.2433,59.2527,59.0646,59.1398,147243.0
2024-02-05 09:35:00,62.91,62.97,62.84,62.88,80084.0,59.1586,59.2151,59.0928,59.1304,80084.0
2024-02-05 09:40:00,62.87,62.87,62.73,62.77,59449.0,59.121,59.121,58.9894,59.027,59449.0
2024-02-05 09:45:00,62.78,62.93,62.75,62.9,62147.0,59.0364,59.1775,59.0082,59.1492,62147.0
2024-02-05 09:50:00,62.91,62.94,62.81,62.92,73717.0,59.1586,59.1869,59.0646,59.1681,73717.0
2024-02-05 09:55:00,62.93,62.98,62.87,62.92,51026.0,59.1775,59.2245,59.121,59.1681,51026.0
2024-02-05 10:00:00,62.91,62.91,62.76,62.87,107114.0,59.1586,59.1586,59.0176,59.121,107114.0
2024-02-05 10:05:00,62.87,62.96,62.87,62.9,83234.0,59.121,59.2057,59.121,59.1492,83234.0
2024-02-05 10:10:00,62.9,62.9,62.69,62.7,42315.0,59.1492,59.1492,58.9518,58.9612,42315.0
2024-02-05 10:15:00,62.7,62.75,62.65,62.68,54639.0,58.9612,59.0082,58.9142,58.9424,54639.0
2024-02-05 10:20:00,62.68,62.74,62.63,62.65,63120.0,58.9424,58.9988,58.8953,58.9142,63120.0
2024-02-05 10:25:00,62.65,62.7,62.64,62.69,28332.0,58.9142,58.9612,58.9047,58.9518,28332.0
2024-02-05 10:30:00,62.69,62.73,62.63,62.73,84242.0,58.9518,58.9894,58.8953,58.9894,84242.0
2024-02-05 10:35:00,62.72,62.73,62.62,62.64,29376.0,58.98,58.9894,58.8859,58.9047,29376.0
2024-02-05 10:40:00,62.64,62.64,62.58,62.61,28812.0,58.9047,58.9047,58.8483,58.8765,28812.0
2024-02-05 10:45:00,62.6,62.67,62.57,62.58,32527.0,58.8671,58.933,58.8389,58.8483,32527.0
2024-02-05 10:50:00,62.58,62.67,62.56,62.62,38591.0,58.8483,58.933,58.8295,58.8859,38591.0
2024-02-05 10:55:00,62.62,62.66,62.57,62.62,46241.0,58.8859,58.9236,58.8389,58.8859,46241.0
2024-02-05 11:00:00,62.63,62.66,62.61,62.66,29772.0,58.8953,58.9236,58.8765,58.9236,29772.0
2024-02-05 11:05:00,62.66,62.7,62.64,62.7,33912.0,58.9236,58.9612,58.9047,58.9612,33912.0
2024-02-05 11:10:00,62.7,62.77,62.7,62.77,38404.0,58.9612,59.027,58.9612,59.027,38404.0
2024-02-05 11:15:00,62.77,62.78,62.73,62.75,68462.0,59.027,59.0364,58.9894,59.0082,68462.0
2024-02-05 11:20:00,62.75,62.75,62.59,62.6,89663.0,59.0082,59.0082,58.8577,58.8671,89663.0
2024-02-05 11:25:00,62.59,62.71,62.59,62.68,90996.0,58.8577,58.9706,58.8577,58.9424,90996.0
2024-02-05 11:30:00,62.69,62.73,62.67,62.71,39342.0,58.9518,58.9894,58.933,58.9706,39342.0
2024-02-05 11:35:00,62.72,62.77,62.69,62.75,44190.0,58.98,59.027,58.9518,59.0082,44190.0
2024-02-05 11:40:00,62.75,62.76,62.72,62.76,25629.0,59.0082,59.0176,58.98,59.0176,25629.0
2024-02-05 11:45:00,62.75,62.75,62.7,62.72,14751.0,59.0082,59.0082,58.9612,58.98,14751.0
2024-02-05 11:50:00,62.72,62.76,62.71,62.75,49193.0,58.98,59.0176,58.9706,59.0082,49193.0
2024-02-05 11:55:00,62.75,62.76,62.72,62.75,22315.0,59.0082,59.0176,58.98,59.0082,22315.0
2024-02-05 12:00:00,62.75,62.81,62.75,62.76,24638.0,59.0082,59.0646,59.0082,59.0176,24638.0
2024-02-05 12:05:00,62.75,62.75,62.7,62.73,25906.0,59.0082,59.0082,58.9612,58.9894,25906.0
2024-02-05 12:10:00,62.73,62.77,62.72,62.77,32036.0,58.9894,59.027,58.98,59.027,32036.0
2024-02-05 12:15:00,62.77,62.92,62.76,62.9,48929.0,59.027,59.1681,59.0176,59.1492,48929.0
2024-02-05 12:20:00,62.9,62.92,62.86,62.86,43544.0,59.1492,59.1681,59.1116,59.1116,43544.0
2024-02-05 12:25:00,62.86,62.91,62.83,62.91,41356.0,59.1116,59.1586,59.0834,59.1586,41356.0
2024-02-05 12:30:00,62.92,62.97,62.9,62.9,20615.0,59.1681,59.2151,59.1492,59.1492,20615.0
2024-02-05 12:35:00,62.91,62.98,62.91,62.96,29437.0,59.1586,59.2245,59.1586,59.2057,29437.0
2024-02-05 12:40:00,62.97,63.0,62.95,63.0,22122.0,59.2151,59.2433,59.1963,59.2433,22122.0
2024-02-05 12:45:00,62.99,62.99,62.91,62.94,22450.0,59.2339,59.2339,59.1586,59.1869,22450.0
2024-02-05 12:50:00,62.94,62.96,62.9,62.91,44566.0,59.1869,59.2057,59.1492,59.1586,44566.0
2024-02-05 12:55:00,62.92,62.94,62.9,62.92,19943.0,59.1681,59.1869,59.1492,59.1681,19943.0
2024-02-05 13:00:00,62.92,62.96,62.9,62.96,21319.0,59.1681,59.2057,59.1492,59.2057,21319.0
2024-02-05 13:05:00,62.96,62.97,62.92,62.94,23267.0,59.2057,59.2151,59.1681,59.1869,23267.0
2024-02-05 13:10:00,62.95,62.97,62.94,62.96,19483.0,59.1963,59.2151,59.1869,59.2057,19483.0
2024-02-05 13:15:00,62.95,62.95,62.9,62.92,18164.0,59.1963,59.1963,59.1492,59.1681,18164.0
2024-02-05 13:20:00,62.92,62.95,62.91,62.95,18288.0,59.1681,59.1963,59.1586,59.1963,18288.0
2024-02-05 13:25:00,62.95,62.98,62.94,62.95,24102.0,59.1963,59.2245,59.1869,59.1963,24102.0
2024-02-05 13:30:00,62.95,62.98,62.91,62.98,42309.0,59.1963,59.2245,59.1586,59.2245,42309.0
2024-02-05 13:35:00,62.98,63.01,62.97,62.99,19536.0,59.2245,59.2527,59.2151,59.2339,19536.0
2024-02-05 13:40:00,62.99,63.07,62.99,63.05,38011.0,59.2339,59.3091,59.2339,59.2903,38011.0
2024-02-05 13:45:00,63.06,63.14,63.05,63.14,59683.0,59.2997,59.3749,59.2903,59.3749,59683.0
2024-02-05 13:50:00,63.14,63.17,63.12,63.13,43503.0,59.3749,59.4031,59.3561,59.3655,43503.0
2024-02-05 13:55:00,63.13,63.17,63.06,63.08,47238.0,59.3655,59.4031,59.2997,59.3185,47238.0
2024-02-05 14:00:00,63.07,63.09,63.03,63.05,50146.0,59.3091,59.3279,59.2715,59.2903,50146.0
2024-02-05 14:05:00,63.05,63.08,63.02,63.02,15744.0,59.2903,59.3185,59.2621,59.2621,15744.0
2024-02-05 14:10:00,63.02,63.02,62.97,63.0,20320.0,59.2621,59.2621,59.2151,59.2433,20320.0
2024-02-05 14:15:00,63.0,63.05,63.0,63.04,27316.0,59.2433,59.2903,59.2433,59.2809,27316.0
2024-02-05 14:20:00,63.04,63.06,63.0,63.01,24801.0,59.2809,59.2997,59.2433,59.2527,24801.0
2024-02-05 14:25:00,63.02,63.04,62.98,63.03,26112.0,59.2621,59.2809,59.2245,59.2715,26112.0
2024-02-05 14:30:00,63.03,63.12,63.03,63.1,31813.0,59.2715,59.3561,59.2715,59.3373,31813.0
2024-02-05 14:35:00,63.1,63.12,63.05,63.07,25770.0,59.3373,59.3561,59.2903,59.3091,25770.0
2024-02-05 14:40:00,63.07,63.1,63.05,63.08,18702.0,59.3091,59.3373,59.2903,59.3185,18702.0
2024-02-05 14:45:00,63.08,63.13,63.07,63.12,26848.0,59.3185,59.3655,59.3091,59.3561,26848.0
2024-02-05 14:50:00,63.11,63.16,63.11,63.16,40696.0,59.3467,59.3937,59.3467,59.3937,40696.0
2024-02-05 14:55:00,63.16,63.16,63.12,63.13,78609.0,59.3937,59.3937,59.3561,59.3655,78609.0
2024-02-05 15:00:00,63.13,63.13,63.06,63.08,23743.0,59.3655,59.3655,59.2997,59.3185,23743.0
2024-02-05 15:05:00,63.08,63.1,63.03,63.06,30181.0,59.3185,59.3373,59.2715,59.2997,30181.0
2024-02-05 15:10:00,63.05,63.08,63.0,63.0,40393.0,59.2903,59.3185,59.2433,59.2433,40393.0
2024-02-05 15:15:00,62.98,63.06,62.98,63.04,30643.0,59.2245,59.2997,59.2245,59.2809,30643.0
2024-02-05 15:20:00,63.03,63.04,63.0,63.02,35253.0,59.2715,59.2809,59.2433,59.2621,35253.0
2024-02-05 15:25:00,63.02,63.08,63.01,63.06,27266.0,59.2621,59.3185,59.2527,59.2997,27266.0
2024-02-05 15:30:00,63.07,63.09,63.04,63.09,23254.0,59.3091,59.3279,59.2809,59.3279,23254.0
2024-02-05 15:35:00,63.1,63.11,63.06,63.08,26298.0,59.3373,59.3467,59.2997,59.3185,26298.0
2024-02-05 15:40:00,63.08,63.1,63.05,63.07,36090.0,59.3185,59.3373,59.2903,59.3091,36090.0
2024-02-05 15:45:00,63.05,63.08,62.99,62.99,73346.0,59.2903,59.3185,59.2339,59.2339,73346.0
2024-02-05 15:50:00,63.0,63.05,62.98,63.01,91807.0,59.2433,59.2903,59.2245,59.2527,91807.0
2024-02-05 15:55:00,63.02,63.03,62.96,62.98,163721.0,59.2621,59.2715,59.2057,59.2245,163721.0
2024-02-06 09:30:00,63.12,63.41,63.08,63.35,264033.0,59.3561,59.6288,59.3185,59.5724,264033.0
2024-02-06 09:35:00,63.35,63.38,63.19,63.24,66638.0,59.5724,59.6006,59.4219,59.469,66638.0
2024-02-06 09:40:00,63.24,63.33,63.17,63.32,76417.0,59.469,59.5536,59.4031,59.5442,76417.0
2024-02-06 09:45:00,63.32,63.37,63.31,63.36,67254.0,59.5442,59.5912,59.5348,59.5818,67254.0
2024-02-06 09:50:00,63.36,63.37,63.26,63.29,86424.0,59.5818,59.5912,59.4878,59.516,86424.0
2024-02-06 09:55:00,63.3,63.3,63.19,63.21,44336.0,59.5254,59.5254,59.4219,59.4408,44336.0
2024-02-06 10:00:00,63.22,63.43,63.21,63.42,129109.0,59.4502,59.6476,59.4408,59.6382,129109.0
2024-02-06 10:05:00,63.41,63.42,63.33,63.41,75259.0,59.6288,59.6382,59.5536,59.6288,75259.0
2024-02-06 10:10:00,63.41,63.43,63.3,63.32,47644.0,59.6288,59.6476,59.5254,59.5442,47644.0
2024-02-06 10:15:00,63.33,63.38,63.31,63.35,40583.0,59.5536,59.6006,59.5348,59.5724,40583.0
2024-02-06 10:20:00,63.35,63.36,63.3,63.35,48885.0,59.5724,59.5818,59.5254,59.5724,48885.0
2024-02-06 10:25:00,63.36,63.41,63.34,63.4,65882.0,59.5818,59.6288,59.563,59.6194,65882.0
2024-02-06 10:30:00,63.4,63.43,63.37,63.38,90301.0,59.6194,59.6476,59.5912,59.6006,90301.0
2024-02-06 10:35:00,63.39,63.41,63.34,63.36,50364.0,59.61,59.6288,59.563,59.5818,50364.0
2024-02-06 10:40:00,63.36,63.37,63.31,63.37,51240.0,59.5818,59.5912,59.5348,59.5912,51240.0
2024-02-06 10:45:00,63.37,63.43,63.37,63.41,38806.0,59.5912,59.6476,59.5912,59.6288,38806.0
2024-02-06 10:50:00,63.41,63.54,63.39,63.53,72988.0,59.6288,59.7511,59.61,59.7417,72988.0
2024-02-06 10:55:00,63.53,63.54,63.44,63.45,61089.0,59.7417,59.7511,59.657,59.6664,61089.0
2024-02-06 11:00:00,63.44,63.44,63.31,63.35,46373.0,59.657,59.657,59.5348,59.5724,46373.0
2024-02-06 11:05:00,63.35,63.4,63.33,63.35,53696.0,59.5724,59.6194,59.5536,59.5724,53696.0
2024-02-06 11:10:00,63.35,63.41,63.34,63.36,49094.0,59.5724,59.6288,59.563,59.5818,49094.0
2024-02-06 11:15:00,63.36,63.45,63.35,63.43,48727.0,59.5818,59.6664,59.5724,59.6476,48727.0
2024-02-06 11:20:00,63.43,63.49,63.43,63.49,34034.0,59.6476,59.7041,59.6476,59.7041,34034.0
2024-02-06 11:25:00,63.49,63.5,63.43,63.46,47241.0,59.7041,59.7135,59.6476,59.6758,47241.0
2024-02-06 11:30:00,63.46,63.5,63.42,63.5,107855.0,59.6758,59.7135,59.6382,59.7135,107855.0
2024-02-06 11:35:00,63.5,63.62,63.48,63.62,45698.0,59.7135,59.8263,59.6947,59.8263,45698.0
2024-02-06 11:40:00,63.62,63.7,63.61,63.67,26398.0,59.8263,59.9015,59.8169,59.8733,26398.0
2024-02-06 11:45:00,63.67,63.71,63.65,63.7,24953.0,59.8733,59.9109,59.8545,59.9015,24953.0
2024-02-06 11:50:00,63.71,63.81,63.7,63.8,41950.0,59.9109,60.005,59.9015,59.9956,41950.0
2024-02-06 11:55:00,63.81,63.81,63.73,63.73,22080.0,60.005,60.005,59.9297,59.9297,22080.0
2024-02-06 12:00:00,63.74,63.8,63.72,63.78,44977.0,59.9392,59.9956,59.9203,59.9768,44977.0
2024-02-06 12:05:00,63.77,63.89,63.75,63.84,80271.0,59.9674,60.0802,59.9486,60.0332,80271.0
2024-02-06 12:10:00,63.84,63.88,63.8,63.87,26939.0,60.0332,60.0708,59.9956,60.0614,26939.0
2024-02-06 12:15:00,63.87,63.96,63.84,63.96,43639.0,60.0614,60.146,60.0332,60.146,43639.0
2024-02-06 12:20:00,63.95,63.97,63.86,63.87,34879.0,60.1366,60.1554,60.052,60.0614,34879.0
2024-02-06 12:25:00,63.87,63.9,63.72,63.72,56425.0,60.0614,60.0896,59.9203,59.9203,56425.0
2024-02-06 12:30:00,63.71,63.84,63.71,63.82,36351.0,59.9109,60.0332,59.9109,60.0144,36351.0
2024-02-06 12:35:00,63.83,63.85,63.79,63.8,16556.0,60.0238,60.0426,59.9862,59.9956,16556.0
2024-02-06 12:40:00,63.8,63.81,63.74,63.81,13275.0,59.9956,60.005,59.9392,60.005,13275.0
2024-02-06 12:45:00,63.81,63.84,63.79,63.81,15075.0,60.005,60.0332,59.9862,60.005,15075.0
2024-02-06 12:50:00,63.81,63.85,63.8,63.84,21531.0,60.005,60.0426,59.9956,60.0332,21531.0
2024-02-06 12:55:00,63.83,63.84,63.7,63.7,33242.0,60.0238,60.0332,59.9015,59.9015,33242.0
2024-02-06 13:00:00,63.7,63.7,63.65,63.65,14894.0,59.9015,59.9015,59.8545,59.8545,14894.0
2024-02-06 13:05:00,63.65,63.7,63.59,63.61,28897.0,59.8545,59.9015,59.7981,59.8169,28897.0
2024-02-06 13:10:00,63.59,63.6,63.56,63.58,17527.0,59.7981,59.8075,59.7699,59.7887,17527.0
2024-02-06 13:15:00,63.57,63.59,63.54,63.57,17188.0,59.7793,59.7981,59.7511,59.7793,17188.0
2024-02-06 13:20:00,63.57,63.58,63.51,63.52,11064.0,59.7793,59.7887,59.7229,59.7323,11064.0
2024-02-06 13:25:00,63.51,63.55,63.48,63.5,88261.0,59.7229,59.7605,59.6947,59.7135,88261.0
2024-02-06 13:30:00,63.51,63.55,63.49,63.51,36457.0,59.7229,59.7605,59.7041,59.7229,36457.0
2024-02-06 13:35:00,63.52,63.6,63.5,63.57,27423.0,59.7323,59.8075,59.7135,59.7793,27423.0
2024-02-06 13:40:00,63.57,63.6,63.56,63.57,9741.0,59.7793,59.8075,59.7699,59.7793,9741.0
2024-02-06 13:45:00,63.58,63.62,63.56,63.62,20027.0,59.7887,59.8263,59.7699,59.8263,20027.0
2024-02-06 13:50:00,63.62,63.66,63.61,63.64,16141.0,59.8263,59.8639,59.8169,59.8451,16141.0
2024-02-06 13:55:00,63.65,63.67,63.62,63.62,16363.0,59.8545,59.8733,59.8263,59.8263,16363.0
2024-02-06 14:00:00,63.63,63.64,63.58,63.59,24934.0,59.8357,59.8451,59.7887,59.7981,24934.0
2024-02-06 14:05:00,63.59,63.59,63.52,63.55,32504.0,59.7981,59.7981,59.7323,59.7605,32504.0
2024-02-06 14:10:00,63.55,63.56,63.49,63.5,17275.0,59.7605,59.7699,59.7041,59.7135,17275.0
2024-02-06 14:15:00,63.49,63.49,63.44,63.48,25091.0,59.7041,59.7041,59.657,59.6947,25091.0
2024-02-06 14:20:00,63.49,63.53,63.46,63.53,23580.0,59.7041,59.7417,59.6758,59.7417,23580.0
2024-02-06 14:25:00,63.52,63.55,63.49,63.54,28266.0,59.7323,59.7605,59.7041,59.7511,28266.0
2024-02-06 14:30:00,63.54,63.57,63.5,63.57,24401.0,59.7511,59.7793,59.7135,59.7793,24401.0
2024-02-06 14:35:00,63.57,63.57,63.45,63.47,31801.0,59.7793,59.7793,59.6664,59.6853,31801.0
2024-02-06 14:40:00,63.47,63.47,63.43,63.45,23535.0,59.6853,59.6853,59.6476,59.6664,23535.0
2024-02-06 14:45:00,63.44,63.49,63.44,63.49,27969.0,59.657,59.7041,59.657,59.7041,27969.0
2024-02-06 14:50:00,63.49,63.54,63.48,63.54,41101.0,59.7041,59.7511,59.6947,59.7511,41101.0
2024-02-06 14:55:00,63.53,63.55,63.5,63.52,44771.0,59.7417,59.7605,59.7135,59.7323,44771.0
2024-02-06 15:00:00,63.53,63.55,63.49,63.55,37425.0,59.7417,59.7605,59.7041,59.7605,37425.0
2024-02-06 15:05:00,63.55,63.58,63.52,63.55,66923.0,59.7605,59.7887,59.7323,59.7605,66923.0
2024-02-06 15:10:00,63.55,63.59,63.54,63.56,58515.0,59.7605,59.7981,59.7511,59.7699,58515.0
2024-02-06 15:15:00,63.55,63.56,63.52,63.55,26432.0,59.7605,59.7699,59.7323,59.7605,26432.0
2024-02-06 15:20:00,63.54,63.61,63.54,63.6,40339.0,59.7511,59.8169,59.7511,59.8075,40339.0
2024-02-06 15:25:00,63.6,63.6,63.54,63.57,51048.0,59.8075,59.8075,59.7511,59.7793,51048.0
2024-02-06 15:30:00,63.57,63.58,63.5,63.53,51814.0,59.7793,59.7887,59.7135,59.7417,51814.0
2024-02-06 15:35:00,63.53,63.58,63.51,63.58,46104.0,59.7417,59.7887,59.7229,59.7887,46104.0
2024-02-06 15:40:00,63.58,63.64,63.57,63.64,82695.0,59.7887,59.8451,59.7793,59.8451,82695.0
2024-02-06 15:45:00,63.64,63.66,63.6,63.62,156104.0,59.8451,59.8639,59.8075,59.8263,156104.0
2024-02-06 15:50:00,63.62,63.66,63.59,63.61,138933.0,59.8263,59.8639,59.7981,59.8169,138933.0
2024-02-06 15:55:00,63.61,63.68,63.6,63.66,407931.0,59.8169,59.8827,59.8075,59.8639,407931.0
2024-02-07 09:30:00,63.29,63.46,63.21,63.43,147555.0,59.516,59.6758,59.4408,59.6476,147555.0
2024-02-07 09:35:00,63.43,63.48,63.36,63.48,102312.0,59.6476,59.6947,59.5818,59.6947,102312.0
2024-02-07 09:40:00,63.47,63.53,63.32,63.34,78975.0,59.6853,59.7417,59.5442,59.563,78975.0
2024-02-07 09:45:00,63.34,63.37,63.24,63.31,70000.0,59.563,59.5912,59.469,59.5348,70000.0
2024-02-07 09:50:00,63.31,63.32,63.18,63.19,49833.0,59.5348,59.5442,59.4125,59.4219,49833.0
2024-02-07 09:55:00,63.19,63.25,63.17,63.23,55702.0,59.4219,59.4784,59.4031,59.4596,55702.0
2024-02-07 10:00:00,63.22,63.24,63.06,63.1,117169.0,59.4502,59.469,59.2997,59.3373,117169.0
2024-02-07 10:05:00,63.1,63.12,62.91,62.93,52915.0,59.3373,59.3561,59.1586,59.1775,52915.0
2024-02-07 10:10:00,62.93,62.98,62.91,62.97,60349.0,59.1775,59.2245,59.1586,59.2151,60349.0
2024-02-07 10:15:00,62.98,62.98,62.9,62.92,85392.0,59.2245,59.2245,59.1492,59.1681,85392.0
2024-02-07 10:20:00,62.93,63.0,62.92,62.99,45239.0,59.1775,59.2433,59.1681,59.2339,45239.0
2024-02-07 10:25:00,62.98,63.12,62.98,63.12,40220.0,59.2245,59.3561,59.2245,59.3561,40220.0
2024-02-07 10:30:00,63.1,63.18,63.07,63.16,78216.0,59.3373,59.4125,59.3091,59.3937,78216.0
2024-02-07 10:35:00,63.18,63.24,63.17,63.22,56402.0,59.4125,59.469,59.4031,59.4502,56402.0
2024-02-07 10:40:00,63.22,63.25,63.16,63.19,47614.0,59.4502,59.4784,59.3937,59.4219,47614.0
2024-02-07 10:45:00,63.19,63.2,63.12,63.14,52752.0,59.4219,59.4314,59.3561,59.3749,52752.0
2024-02-07 10:50:00,63.13,63.17,63.09,63.16,36266.0,59.3655,59.4031,59.3279,59.3937,36266.0
2024-02-07 10:55:00,63.15,63.2,63.13,63.19,30388.0,59.3843,59.4314,59.3655,59.4219,30388.0
2024-02-07 11:00:00,63.19,63.26,63.16,63.26,53220.0,59.4219,59.4878,59.3937,59.4878,53220.0
2024-02-07 11:05:00,63.25,63.28,63.22,63.27,27347.0,59.4784,59.5066,59.4502,59.4972,27347.0
2024-02-07 11:10:00,63.28,63.32,63.27,63.3,43072.0,59.5066,59.5442,59.4972,59.5254,43072.0
2024-02-07 11:15:00,63.3,63.35,63.28,63.3,78196.0,59.5254,59.5724,59.5066,59.5254,78196.0
2024-02-07 11:20:00,63.3,63.31,63.18,63.23,68482.0,59.5254,59.5348,59.4125,59.4596,68482.0
2024-02-07 11:25:00,63.23,63.27,63.22,63.25,75266.0,59.4596,59.4972,59.4502,59.4784,75266.0
2024-02-07 11:30:00,63.26,63.3,63.24,63.26,51738.0,59.4878,59.5254,59.469,59.4878,51738.0
2024-02-07 11:35:00,63.26,63.27,63.2,63.25,90067.0,59.4878,59.4972,59.4314,59.4784,90067.0
2024-02-07 11:40:00,63.24,63.27,63.24,63.27,14234.0,59.469,59.4972,59.469,59.4972,14234.0
2024-02-07 11:45:00,63.26,63.28,63.22,63.26,20739.0,59.4878,59.5066,59.4502,59.4878,20739.0
2024-02-07 11:50:00,63.25,63.32,63.24,63.32,17376.0,59.4784,59.5442,59.469,59.5442,17376.0
2024-02-07 11:55:00,63.32,63.35,63.31,63.33,33217.0,59.5442,59.5724,59.5348,59.5536,33217.0
2024-02-07 12:00:00,63.34,63.4,63.33,63.4,38107.0,59.563,59.6194,59.5536,59.6194,38107.0
2024-02-07 12:05:00,63.4,63.41,63.31,63.34,87715.0,59.6194,59.6288,59.5348,59.563,87715.0
2024-02-07 12:10:00,63.34,63.36,63.33,63.34,46900.0,59.563,59.5818,59.5536,59.563,46900.0
2024-02-07 12:15:00,63.33,63.36,63.32,63.34,11806.0,59.5536,59.5818,59.5442,59.563,11806.0
2024-02-07 12:20:00,63.34,63.34,63.25,63.29,13667.0,59.563,59.563,59.4784,59.516,13667.0
2024-02-07 12:25:00,63.28,63.29,63.24,63.25,18600.0,59.5066,59.516,59.469,59.4784,18600.0
2024-02-07 12:30:00,63.26,63.3,63.24,63.24,22743.0,59.4878,59.5254,59.469,59.469,22743.0
2024-02-07 12:35:00,63.24,63.31,63.23,63.28,36455.0,59.469,59.5348,59.4596,59.5066,36455.0
2024-02-07 12:40:00,63.29,63.3,63.25,63.3,20489.0,59.516,59.5254,59.4784,59.5254,20489.0
2024-02-07 12:45:00,63.3,63.32,63.23,63.24,14196.0,59.5254,59.5442,59.4596,59.469,14196.0
2024-02-07 12:50:00,63.24,63.28,63.24,63.26,11515.0,59.469,59.5066,59.469,59.4878,11515.0
2024-02-07 12:55:00,63.26,63.31,63.26,63.3,19602.0,59.4878,59.5348,59.4878,59.5254,19602.0
2024-02-07 13:00:00,63.3,63.36,63.28,63.29,18906.0,59.5254,59.5818,59.5066,59.516,18906.0
2024-02-07 13:05:00,63.29,63.32,63.28,63.32,21463.0,59.516,59.5442,59.5066,59.5442,21463.0
2024-02-07 13:10:00,63.31,63.35,63.31,63.33,7220.0,59.5348,59.5724,59.5348,59.5536,7220.0
2024-02-07 13:15:00,63.32,63.36,63.32,63.33,12232.0,59.5442,59.5818,59.5442,59.5536,12232.0
2024-02-07 13:20:00,63.34,63.36,63.32,63.35,10574.0,59.563,59.5818,59.5442,59.5724,10574.0
2024-02-07 13:25:00,63.34,63.35,63.32,63.34,23278.0,59.563,59.5724,59.5442,59.563,23278.0
2024-02-07 13:30:00,63.33,63.37,63.31,63.33,23469.0,59.5536,59.5912,59.5348,59.5536,23469.0
2024-02-07 13:35:00,63.32,63.33,63.31,63.32,13619.0,59.5442,59.5536,59.5348,59.5442,13619.0
2024-02-07 13:40:00,63.33,63.34,63.27,63.27,33381.0,59.5536,59.563,59.4972,59.4972,33381.0
2024-02-07 13:45:00,63.27,63.31,63.24,63.31,17436.0,59.4972,59.5348,59.469,59.5348,17436.0
2024-02-07 13:50:00,63.31,63.35,63.31,63.33,16335.0,59.5348,59.5724,59.5348,59.5536,16335.0
2024-02-07 13:55:00,63.34,63.36,63.33,63.36,13410.0,59.563,59.5818,59.5536,59.5818,13410.0
2024-02-07 14:00:00,63.36,63.39,63.34,63.36,25831.0,59.5818,59.61,59.563,59.5818,25831.0
2024-02-07 14:05:00,63.36,63.43,63.35,63.43,12638.0,59.5818,59.6476,59.5724,59.6476,12638.0
2024-02-07 14:10:00,63.42,63.46,63.42,63.43,16370.0,59.6382,59.6758,59.6382,59.6476,16370.0
2024-02-07 14:15:00,63.42,63.43,63.38,63.39,20244.0,59.6382,59.6476,59.6006,59.61,20244.0
2024-02-07 14:20:00,63.39,63.4,63.37,63.38,11209.0,59.61,59.6194,59.5912,59.6006,11209.0
2024-02-07 14:25:00,63.38,63.39,63.35,63.36,23398.0,59.6006,59.61,59.5724,59.5818,23398.0
2024-02-07 14:30:00,63.37,63.38,63.32,63.34,21513.0,59.5912,59.6006,59.5442,59.563,21513.0
2024-02-07 14:35:00,63.34,63.35,63.31,63.35,17288.0,59.563,59.5724,59.5348,59.5724,17288.0
2024-02-07 14:40:00,63.35,63.38,63.33,63.38,34664.0,59.5724,59.6006,59.5536,59.6006,34664.0
2024-02-07 14:45:00,63.37,63.41,63.37,63.39,20976.0,59.5912,59.6288,59.5912,59.61,20976.0
2024-02-07 14:50:00,63.38,63.39,63.36,63.38,38714.0,59.6006,59.61,59.5818,59.6006,38714.0
2024-02-07 14:55:00,63.39,63.41,63.38,63.4,38121.0,59.61,59.6288,59.6006,59.6194,38121.0
2024-02-07 15:00:00,63.39,63.45,63.39,63.44,38468.0,59.61,59.6664,59.61,59.657,38468.0
2024-02-07 15:05:00,63.44,63.47,63.43,63.47,31749.0,59.657,59.6853,59.6476,59.6853,31749.0
2024-02-07 15:10:00,63.47,63.49,63.45,63.46,31317.0,59.6853,59.7041,59.6664,59.6758,31317.0
2024-02-07 15:15:00,63.45,63.49,63.44,63.49,60733.0,59.6664,59.7041,59.657,59.7041,60733.0
2024-02-07 15:20:00,63.48,63.55,63.48,63.55,65542.0,59.6947,59.7605,59.6947,59.7605,65542.0
2024-02-07 15:25:00,63.54,63.56,63.52,63.54,46954.0,59.7511,59.7699,59.7323,59.7511,46954.0
2024-02-07 15:30:00,63.54,63.6,63.53,63.59,51862.0,59.7511,59.8075,59.7417,59.7981,51862.0
2024-02-07 15:35:00,63.59,63.62,63.56,63.61,47187.0,59.7981,59.8263,59.7699,59.8169,47187.0
2024-02-07 15:40:00,63.62,63.62,63.58,63.6,58390.0,59.8263,59.8263,59.7887,59.8075,58390.0
2024-02-07 15:45:00,63.61,63.62,63.55,63.57,73523.0,59.8169,59.8263,59.7605,59.7793,73523.0
2024-02-07 15:50:00,63.56,63.58,63.54,63.55,112903.0,59.7699,59.7887,59.7511,59.7605,112903.0
2024-02-07 15:55:00,63.55,63.58,63.53,63.56,185351.0,59.7605,59.7887,59.7417,59.7699,185351.0
2024-02-08 09:30:00,63.25,63.57,63.22,63.52,190313.0,59.4784,59.7793,59.4502,59.7323,190313.0
2024-02-08 09:35:00,63.5,63.53,63.34,63.43,72832.0,59.7135,59.7417,59.563,59.6476,72832.0
2024-02-08 09:40:00,63.42,63.43,63.27,63.37,97554.0,59.6382,59.6476,59.4972,59.5912,97554.0
2024-02-08 09:45:00,63.38,63.43,63.29,63.3,127593.0,59.6006,59.6476,59.516,59.5254,127593.0
2024-02-08 09:50:00,63.3,63.41,63.28,63.3,119056.0,59.5254,59.6288,59.5066,59.5254,119056.0
2024-02-08 09:55:00,63.3,63.4,63.29,63.35,44096.0,59.5254,59.6194,59.516,59.5724,44096.0
2024-02-08 10:00:00,63.35,63.44,63.35,63.42,77803.0,59.5724,59.657,59.5724,59.6382,77803.0
2024-02-08 10:05:00,63.42,63.45,63.37,63.38,75279.0,59.6382,59.6664,59.5912,59.6006,75279.0
2024-02-08 10:10:00,63.38,63.38,63.27,63.29,61195.0,59.6006,59.6006,59.4972,59.516,61195.0
2024-02-08 10:15:00,63.3,63.3,63.25,63.3,73888.0,59.5254,59.5254,59.4784,59.5254,73888.0
2024-02-08 10:20:00,63.3,63.36,63.29,63.33,72343.0,59.5254,59.5818,59.516,59.5536,72343.0
2024-02-08 10:25:00,63.33,63.4,63.31,63.39,66881.0,59.5536,59.6194,59.5348,59.61,66881.0
2024-02-08 10:30:00,63.39,63.51,63.39,63.48,149468.0,59.61,59.7229,59.61,59.6947,149468.0
2024-02-08 10:35:00,63.46,63.5,63.42,63.47,91804.0,59.6758,59.7135,59.6382,59.6853,91804.0
2024-02-08 10:40:00,63.47,63.47,63.39,63.46,43698.0,59.6853,59.6853,59.61,59.6758,43698.0
2024-02-08 10:45:00,63.46,63.49,63.35,63.36,55841.0,59.6758,59.7041,59.5724,59.5818,55841.0
2024-02-08 10:50:00,63.35,63.38,63.3,63.37,52329.0,59.5724,59.6006,59.5254,59.5912,52329.0
2024-02-08 10:55:00,63.37,63.38,63.32,63.33,72393.0,59.5912,59.6006,59.5442,59.5536,72393.0
2024-02-08 11:00:00,63.33,63.37,63.32,63.34,39359.0,59.5536,59.5912,59.5442,59.563,39359.0
2024-02-08 11:05:00,63.35,63.37,63.32,63.34,51984.0,59.5724,59.5912,59.5442,59.563,51984.0
2024-02-08 11:10:00,63.34,63.4,63.32,63.37,52777.0,59.563,59.6194,59.5442,59.5912,52777.0
2024-02-08 11:15:00,63.37,63.37,63.32,63.36,49104.0,59.5912,59.5912,59.5442,59.5818,49104.0
2024-02-08 11:20:00,63.36,63.37,63.33,63.36,53109.0,59.5818,59.5912,59.5536,59.5818,53109.0
2024-02-08 11:25:00,63.35,63.36,63.32,63.33,27074.0,59.5724,59.5818,59.5442,59.5536,27074.0
2024-02-08 11:30:00,63.33,63.39,63.32,63.35,43138.0,59.5536,59.61,59.5442,59.5724,43138.0
2024-02-08 11:35:00,63.36,63.39,63.34,63.38,27558.0,59.5818,59.61,59.563,59.6006,27558.0
2024-02-08 11:40:00,63.38,63.41,63.38,63.39,20635.0,59.6006,59.6288,59.6006,59.61,20635.0
2024-02-08 11:45:00,63.4,63.4,63.33,63.33,36723.0,59.6194,59.6194,59.5536,59.5536,36723.0
2024-02-08 11:50:00,63.34,63.37,63.32,63.37,19245.0,59.563,59.5912,59.5442,59.5912,19245.0
2024-02-08 11:55:00,63.37,63.38,63.35,63.36,25234.0,59.5912,59.6006,59.5724,59.5818,25234.0
2024-02-08 12:00:00,63.36,63.37,63.34,63.36,16723.0,59.5818,59.5912,59.563,59.5818,16723.0
2024-02-08 12:05:00,63.37,63.39,63.36,63.37,7907.0,59.5912,59.61,59.5818,59.5912,7907.0
2024-02-08 12:10:00,63.37,63.38,63.32,63.33,28922.0,59.5912,59.6006,59.5442,59.5536,28922.0
2024-02-08 12:15:00,63.33,63.34,63.31,63.33,21859.0,59.5536,59.563,59.5348,59.5536,21859.0
2024-02-08 12:20:00,63.34,63.35,63.32,63.35,15748.0,59.563,59.5724,59.5442,59.5724,15748.0
2024-02-08 12:25:00,63.35,63.39,63.34,63.37,11288.0,59.5724,59.61,59.563,59.5912,11288.0
2024-02-08 12:30:00,63.37,63.42,63.37,63.42,17670.0,59.5912,59.6382,59.5912,59.6382,17670.0
2024-02-08 12:35:00,63.41,63.45,63.39,63.44,25144.0,59.6288,59.6664,59.61,59.657,25144.0
2024-02-08 12:40:00,63.45,63.48,63.42,63.48,23391.0,59.6664,59.6947,59.6382,59.6947,23391.0
2024-02-08 12:45:00,63.49,63.49,63.43,63.44,20980.0,59.7041,59.7041,59.6476,59.657,20980.0
2024-02-08 12:50:00,63.44,63.49,63.42,63.48,23334.0,59.657,59.7041,59.6382,59.6947,23334.0
2024-02-08 12:55:00,63.47,63.48,63.43,63.45,36019.0,59.6853,59.6947,59.6476,59.6664,36019.0
2024-02-08 13:00:00,63.44,63.54,63.42,63.52,52802.0,59.657,59.7511,59.6382,59.7323,52802.0
2024-02-08 13:05:00,63.53,63.55,63.46,63.46,23227.0,59.7417,59.7605,59.6758,59.6758,23227.0
2024-02-08 13:10:00,63.47,63.48,63.44,63.46,20572.0,59.6853,59.6947,59.657,59.6758,20572.0
2024-02-08 13:15:00,63.44,63.45,63.41,63.41,12140.0,59.657,59.6664,59.6288,59.6288,12140.0
2024-02-08 13:20:00,63.41,63.42,63.37,63.39,31915.0,59.6288,59.6382,59.5912,59.61,31915.0
2024-02-08 13:25:00,63.39,63.4,63.37,63.39,14135.0,59.61,59.6194,59.5912,59.61,14135.0
2024-02-08 13:30:00,63.38,63.43,63.36,63.43,28813.0,59.6006,59.6476,59.5818,59.6476,28813.0
2024-02-08 13:35:00,63.43,63.51,63.43,63.51,10628.0,59.6476,59.7229,59.6476,59.7229,10628.0
2024-02-08 13:40:00,63.51,63.51,63.47,63.5,18797.0,59.7229,59.7229,59.6853,59.7135,18797.0
2024-02-08 13:45:00,63.5,63.52,63.49,63.51,13834.0,59.7135,59.7323,59.7041,59.7229,13834.0
2024-02-08 13:50:00,63.5,63.51,63.48,63.5,27659.0,59.7135,59.7229,59.6947,59.7135,27659.0
2024-02-08 13:55:00,63.5,63.54,63.49,63.54,10897.0,59.7135,59.7511,59.7041,59.7511,10897.0
2024-02-08 14:00:00,63.54,63.55,63.51,63.54,32059.0,59.7511,59.7605,59.7229,59.7511,32059.0
2024-02-08 14:05:00,63.53,63.56,63.51,63.55,18132.0,59.7417,59.7699,59.7229,59.7605,18132.0
2024-02-08 14:10:00,63.55,63.58,63.53,63.58,14468.0,59.7605,59.7887,59.7417,59.7887,14468.0
2024-02-08 14:15:00,63.58,63.58,63.53,63.54,28586.0,59.7887,59.7887,59.7417,59.7511,28586.0
2024-02-08 14:20:00,63.54,63.57,63.54,63.55,16814.0,59.7511,59.7793,59.7511,59.7605,16814.0
2024-02-08 14:25:00,63.56,63.6,63.55,63.58,34588.0,59.7699,59.8075,59.7605,59.7887,34588.0
2024-02-08 14:30:00,63.59,63.59,63.54,63.57,20463.0,59.7981,59.7981,59.7511,59.7793,20463.0
2024-02-08 14:35:00,63.56,63.6,63.56,63.59,26157.0,59.7699,59.8075,59.7699,59.7981,26157.0
2024-02-08 14:40:00,63.58,63.61,63.58,63.61,15222.0,59.7887,59.8169,59.7887,59.8169,15222.0
2024-02-08 14:45:00,63.6,63.62,63.59,63.61,20566.0,59.8075,59.8263,59.7981,59.8169,20566.0
2024-02-08 14:50:00,63.61,63.64,63.6,63.63,36221.0,59.8169,59.8451,59.8075,59.8357,36221.0
2024-02-08 14:55:00,63.63,63.68,63.62,63.68,32991.0,59.8357,59.8827,59.8263,59.8827,32991.0
2024-02-08 15:00:00,63.68,63.69,63.64,63.67,31393.0,59.8827,59.8921,59.8451,59.8733,31393.0
2024-02-08 15:05:00,63.67,63.68,63.65,63.66,29919.0,59.8733,59.8827,59.8545,59.8639,29919.0
2024-02-08 15:10:00,63.66,63.7,63.66,63.68,19189.0,59.8639,59.9015,59.8639,59.8827,19189.0
2024-02-08 15:15:00,63.68,63.7,63.68,63.7,36651.0,59.8827,59.9015,59.8827,59.9015,36651.0
2024-02-08 15:20:00,63.7,63.7,63.66,63.69,104048.0,59.9015,59.9015,59.8639,59.8921,104048.0
2024-02-08 15:25:00,63.69,63.69,63.66,63.67,42457.0,59.8921,59.8921,59.8639,59.8733,42457.0
2024-02-08 15:30:00,63.67,63.73,63.66,63.71,57177.0,59.8733,59.9297,59.8639,59.9109,57177.0
2024-02-08 15:35:00,63.7,63.71,63.67,63.69,53423.0,59.9015,59.9109,59.8733,59.8921,53423.0
2024-02-08 15:40:00,63.7,63.71,63.64,63.66,45952.0,59.9015,59.9109,59.8451,59.8639,45952.0
2024-02-08 15:45:00,63.65,63.66,63.62,63.63,54901.0,59.8545,59.8639,59.8263,59.8357,54901.0
2024-02-08 15:50:00,63.62,63.64,63.53,63.54,97981.0,59.8263,59.8451,59.7417,59.7511,97981.0
2024-02-08 15:55:00,63.53,63.6,63.53,63.55,226152.0,59.7417,59.8075,59.7417,59.7605,226152.0
2024-02-09 09:30:00,63.88,64.02,63.83,64.02,122541.0,60.0708,60.2025,60.0238,60.2025,122541.0
2024-02-09 09:35:00,64.02,64.16,64.02,64.12,66426.0,60.2025,60.3341,60.2025,60.2965,66426.0
2024-02-09 09:40:00,64.13,64.16,64.04,64.06,48236.0,60.3059,60.3341,60.2213,60.2401,48236.0
2024-02-09 09:45:00,64.06,64.17,64.05,64.09,66380.0,60.2401,60.3435,60.2307,60.2683,66380.0
2024-02-09 09:50:00,64.09,64.1,64.0,64.03,69767.0,60.2683,60.2777,60.1836,60.2119,69767.0
2024-02-09 09:55:00,64.04,64.05,63.85,63.88,64578.0,60.2213,60.2307,60.0426,60.0708,64578.0
2024-02-09 10:00:00,63.88,63.88,63.75,63.85,65614.0,60.0708,60.0708,59.9486,60.0426,65614.0
2024-02-09 10:05:00,63.84,63.9,63.82,63.87,33423.0,60.0332,60.0896,60.0144,60.0614,33423.0
2024-02-09 10:10:00,63.89,63.89,63.76,63.77,35546.0,60.0802,60.0802,59.958,59.9674,35546.0
2024-02-09 10:15:00,63.76,63.76,63.63,63.66,46706.0,59.958,59.958,59.8357,59.8639,46706.0
2024-02-09 10:20:00,63.64,63.64,63.57,63.58,38004.0,59.8451,59.8451,59.7793,59.7887,38004.0
2024-02-09 10:25:00,63.57,63.68,63.56,63.68,68290.0,59.7793,59.8827,59.7699,59.8827,68290.0
2024-02-09 10:30:00,63.68,63.71,63.6,63.63,63496.0,59.8827,59.9109,59.8075,59.8357,63496.0
2024-02-09 10:35:00,63.63,63.67,63.59,63.67,34306.0,59.8357,59.8733,59.7981,59.8733,34306.0
2024-02-09 10:40:00,63.67,63.7,63.61,63.62,44445.0,59.8733,59.9015,59.8169,59.8263,44445.0
2024-02-09 10:45:00,63.62,63.71,63.61,63.7,35516.0,59.8263,59.9109,59.8169,59.9015,35516.0
2024-02-09 10:50:00,63.7,63.76,63.69,63.72,50354.0,59.9015,59.958,59.8921,59.9203,50354.0
2024-02-09 10:55:00,63.72,63.74,63.69,63.74,55751.0,59.9203,59.9392,59.8921,59.9392,55751.0
2024-02-09 11:00:00,63.74,63.74,63.67,63.72,47347.0,59.9392,59.9392,59.8733,59.9203,47347.0
2024-02-09 11:05:00,63.73,63.79,63.71,63.79,61426.0,59.9297,59.9862,59.9109,59.9862,61426.0
2024-02-09 11:10:00,63.79,63.8,63.68,63.69,44264.0,59.9862,59.9956,59.8827,59.8921,44264.0
2024-02-09 11:15:00,63.7,63.76,63.69,63.74,37137.0,59.9015,59.958,59.8921,59.9392,37137.0
2024-02-09 11:20:00,63.73,63.75,63.68,63.69,40217.0,59.9297,59.9486,59.8827,59.8921,40217.0
2024-02-09 11:25:00,63.69,63.71,63.64,63.64,32851.0,59.8921,59.9109,59.8451,59.8451,32851.0
2024-02-09 11:30:00,63.65,63.65,63.59,63.64,29711.0,59.8545,59.8545,59.7981,59.8451,29711.0
2024-02-09 11:35:00,63.64,63.65,63.58,63.63,74085.0,59.8451,59.8545,59.7887,59.8357,74085.0
2024-02-09 11:40:00,63.63,63.7,63.62,63.7,24910.0,59.8357,59.9015,59.8263,59.9015,24910.0
2024-02-09 11:45:00,63.7,63.78,63.68,63.77,19757.0,59.9015,59.9768,59.8827,59.9674,19757.0
2024-02-09 11:50:00,63.78,63.78,63.71,63.74,18621.0,59.9768,59.9768,59.9109,59.9392,18621.0
2024-02-09 11:55:00,63.74,63.75,63.7,63.72,36855.0,59.9392,59.9486,59.9015,59.9203,36855.0
2024-02-09 12:00:00,63.72,63.78,63.71,63.77,25799.0,59.9203,59.9768,59.9109,59.9674,25799.0
2024-02-09 12:05:00,63.77,63.77,63.73,63.75,19361.0,59.9674,59.9674,59.9297,59.9486,19361.0
2024-02-09 12:10:00,63.76,63.82,63.75,63.8,7087.0,59.958,60.0144,59.9486,59.9956,7087.0
2024-02-09 12:15:00,63.8,63.83,63.77,63.8,18973.0,59.9956,60.0238,59.9674,59.9956,18973.0
2024-02-09 12:20:00,63.8,63.83,63.79,63.8,18018.0,59.9956,60.0238,59.9862,59.9956,18018.0
2024-02-09 12:25:00,63.8,63.83,63.79,63.83,20895.0,59.9956,60.0238,59.9862,60.0238,20895.0
2024-02-09 12:30:00,63.84,63.85,63.8,63.81,26810.0,60.0332,60.0426,59.9956,60.005,26810.0
2024-02-09 12:35:00,63.81,63.83,63.75,63.77,18003.0,60.005,60.0238,59.9486,59.9674,18003.0
2024-02-09 12:40:00,63.77,63.78,63.74,63.78,23099.0,59.9674,59.9768,59.9392,59.9768,23099.0
2024-02-09 12:45:00,63.78,63.81,63.77,63.79,23788.0,59.9768,60.005,59.9674,59.9862,23788.0
2024-02-09 12:50:00,63.79,63.8,63.75,63.76,22188.0,59.9862,59.9956,59.9486,59.958,22188.0
2024-02-09 12:55:00,63.76,63.79,63.76,63.79,26585.0,59.958,59.9862,59.958,59.9862,26585.0
2024-02-09 13:00:00,63.8,63.83,63.77,63.83,18086.0,59.9956,60.0238,59.9674,60.0238,18086.0
2024-02-09 13:05:00,63.83,63.84,63.78,63.8,42100.0,60.0238,60.0332,59.9768,59.9956,42100.0
2024-02-09 13:10:00,63.8,63.86,63.79,63.86,15246.0,59.9956,60.052,59.9862,60.052,15246.0
2024-02-09 13:15:00,63.86,63.86,63.82,63.84,24361.0,60.052,60.052,60.0144,60.0332,24361.0
2024-02-09 13:20:00,63.85,63.91,63.84,63.91,12912.0,60.0426,60.099,60.0332,60.099,12912.0
2024-02-09 13:25:00,63.91,63.92,63.87,63.88,19375.0,60.099,60.1084,60.0614,60.0708,19375.0
2024-02-09 13:30:00,63.89,63.92,63.88,63.9,28184.0,60.0802,60.1084,60.0708,60.0896,28184.0
2024-02-09 13:35:00,63.9,63.91,63.84,63.86,17180.0,60.0896,60.099,60.0332,60.052,17180.0
2024-02-09 13:40:00,63.86,63.87,63.81,63.82,11015.0,60.052,60.0614,60.005,60.0144,11015.0
2024-02-09 13:45:00,63.81,63.87,63.81,63.86,20896.0,60.005,60.0614,60.005,60.052,20896.0
2024-02-09 13:50:00,63.86,63.86,63.84,63.85,11254.0,60.052,60.052,60.0332,60.0426,11254.0
2024-02-09 13:55:00,63.85,63.87,63.84,63.84,18690.0,60.0426,60.0614,60.0332,60.0332,18690.0
2024-02-09 14:00:00,63.85,63.85,63.8,63.83,17100.0,60.0426,60.0426,59.9956,60.0238,17100.0
2024-02-09 14:05:00,63.82,63.85,63.8,63.85,14567.0,60.0144,60.0426,59.9956,60.0426,14567.0
2024-02-09 14:10:00,63.85,63.85,63.81,63.84,30781.0,60.0426,60.0426,60.005,60.0332,30781.0
2024-02-09 14:15:00,63.83,63.84,63.74,63.75,50094.0,60.0238,60.0332,59.9392,59.9486,50094.0
2024-02-09 14:20:00,63.75,63.8,63.75,63.8,14649.0,59.9486,59.9956,59.9486,59.9956,14649.0
2024-02-09 14:25:00,63.8,63.83,63.78,63.83,16512.0,59.9956,60.0238,59.9768,60.0238,16512.0
2024-02-09 14:30:00,63.83,63.84,63.81,63.83,18306.0,60.0238,60.0332,60.005,60.0238,18306.0
2024-02-09 14:35:00,63.81,63.82,63.77,63.78,14841.0,60.005,60.0144,59.9674,59.9768,14841.0
2024-02-09 14:40:00,63.78,63.78,63.75,63.77,16315.0,59.9768,59.9768,59.9486,59.9674,16315.0
2024-02-09 14:45:00,63.77,63.79,63.72,63.73,22077.0,59.9674,59.9862,59.9203,59.9297,22077.0
2024-02-09 14:50:00,63.73,63.73,63.69,63.71,30201.0,59.9297,59.9297,59.8921,59.9109,30201.0
2024-02-09 14:55:00,63.7,63.71,63.68,63.68,14096.0,59.9015,59.9109,59.8827,59.8827,14096.0
2024-02-09 15:00:00,63.68,63.68,63.6,63.64,40297.0,59.8827,59.8827,59.8075,59.8451,40297.0
2024-02-09 15:05:00,63.64,63.66,63.61,63.65,18811.0,59.8451,59.8639,59.8169,59.8545,18811.0
2024-02-09 15:10:00,63.66,63.66,63.62,63.63,27851.0,59.8639,59.8639,59.8263,59.8357,27851.0
2024-02-09 15:15:00,63.63,63.7,63.61,63.69,20319.0,59.8357,59.9015,59.8169,59.8921,20319.0
2024-02-09 15:20:00,63.69,63.71,63.68,63.71,15564.0,59.8921,59.9109,59.8827,59.9109,15564.0
2024-02-09 15:25:00,63.71,63.74,63.7,63.74,22803.0,59.9109,59.9392,59.9015,59.9392,22803.0
2024-02-09 15:30:00,63.74,63.74,63.71,63.72,25889.0,59.9392,59.9392,59.9109,59.9203,25889.0
2024-02-09 15:35:00,63.72,63.73,63.68,63.7,32502.0,59.9203,59.9297,59.8827,59.9015,32502.0
2024-02-09 15:40:00,63.7,63.73,63.66,63.68,42126.0,59.9015,59.9297,59.8639,59.8827,42126.0
2024-02-09 15:45:00,63.67,63.72,63.66,63.67,89041.0,59.8733,59.9203,59.8639,59.8733,89041.0
2024-02-09 15:50:00,63.68,63.74,63.67,63.72,151506.0,59.8827,59.9392,59.8733,59.9203,151506.0
2024-02-09 15:55:00,63.72,63.77,63.7,63.75,215806.0,59.9203,59.9674,59.9015,59.9486,215806.0
2024-02-12 09:30:00,63.97,64.05,63.9,63.97,79047.0,60.1554,60.2307,60.0896,60.1554,79047.0
2024-02-12 09:35:00,63.96,64.09,63.96,64.09,36144.0,60.146,60.2683,60.146,60.2683,36144.0
2024-02-12 09:40:00,64.08,64.17,64.05,64.08,49792.0,60.2589,60.3435,60.2307,60.2589,49792.0
2024-02-12 09:45:00,64.05,64.1,64.02,64.1,39338.0,60.2307,60.2777,60.2025,60.2777,39338.0
2024-02-12 09:50:00,64.1,64.19,64.05,64.15,45641.0,60.2777,60.3623,60.2307,60.3247,45641.0
2024-02-12 09:55:00,64.15,64.19,64.12,64.13,29954.0,60.3247,60.3623,60.2965,60.3059,29954.0
2024-02-12 10:00:00,64.12,64.16,64.07,64.12,41879.0,60.2965,60.3341,60.2495,60.2965,41879.0
2024-02-12 10:05:00,64.12,64.15,64.0,64.01,29645.0,60.2965,60.3247,60.1836,60.1931,29645.0
2024-02-12 10:10:00,64.01,64.08,63.99,64.05,59757.0,60.1931,60.2589,60.1742,60.2307,59757.0
2024-02-12 10:15:00,64.04,64.04,63.85,63.86,75311.0,60.2213,60.2213,60.0426,60.052,75311.0
2024-02-12 10:20:00,63.87,63.91,63.85,63.87,51344.0,60.0614,60.099,60.0426,60.0614,51344.0
2024-02-12 10:25:00,63.87,63.89,63.8,63.86,56250.0,60.0614,60.0802,59.9956,60.052,56250.0
2024-02-12 10:30:00,63.86,63.92,63.86,63.89,41438.0,60.052,60.1084,60.052,60.0802,41438.0
2024-02-12 10:35:00,63.89,63.9,63.77,63.79,19779.0,60.0802,60.0896,59.9674,59.9862,19779.0
2024-02-12 10:40:00,63.79,63.81,63.75,63.8,24432.0,59.9862,60.005,59.9486,59.9956,24432.0
2024-02-12 10:45:00,63.8,63.82,63.77,63.8,22162.0,59.9956,60.0144,59.9674,59.9956,22162.0
2024-02-12 10:50:00,63.8,63.83,63.72,63.73,22854.0,59.9956,60.0238,59.9203,59.9297,22854.0
2024-02-12 10:55:00,63.73,63.73,63.69,63.72,24864.0,59.9297,59.9297,59.8921,59.9203,24864.0
2024-02-12 11:00:00,63.71,63.72,63.65,63.69,20984.0,59.9109,59.9203,59.8545,59.8921,20984.0
2024-02-12 11:05:00,63.69,63.73,63.67,63.71,19618.0,59.8921,59.9297,59.8733,59.9109,19618.0
2024-02-12 11:10:00,63.71,63.74,63.7,63.73,27548.0,59.9109,59.9392,59.9015,59.9297,27548.0
2024-02-12 11:15:00,63.72,63.79,63.72,63.77,59739.0,59.9203,59.9862,59.9203,59.9674,59739.0
2024-02-12 11:20:00,63.77,63.86,63.76,63.86,64791.0,59.9674,60.052,59.958,60.052,64791.0
2024-02-12 11:25:00,63.86,63.89,63.84,63.88,78264.0,60.052,60.0802,60.0332,60.0708,78264.0
2024-02-12 11:30:00,63.88,63.94,63.86,63.91,63341.0,60.0708,60.1272,60.052,60.099,63341.0
2024-02-12 11:35:00,63.9,63.9,63.79,63.8,44586.0,60.0896,60.0896,59.9862,59.9956,44586.0
2024-02-12 11:40:00,63.8,63.89,63.8,63.88,19846.0,59.9956,60.0802,59.9956,60.0708,19846.0
2024-02-12 11:45:00,63.89,63.96,63.88,63.96,18884.0,60.0802,60.146,60.0708,60.146,18884.0
2024-02-12 11:50:00,63.96,63.98,63.94,63.94,14991.0,60.146,60.1648,60.1272,60.1272,14991.0
2024-02-12 11:55:00,63.94,63.95,63.91,63.94,17238.0,60.1272,60.1366,60.099,60.1272,17238.0
2024-02-12 12:00:00,63.94,63.96,63.93,63.94,12089.0,60.1272,60.146,60.1178,60.1272,12089.0
2024-02-12 12:05:00,63.95,64.03,63.94,64.02,21669.0,60.1366,60.2119,60.1272,60.2025,21669.0
2024-02-12 12:10:00,64.02,64.04,64.0,64.02,12522.0,60.2025,60.2213,60.1836,60.2025,12522.0
2024-02-12 12:15:00,64.02,64.03,63.99,63.99,15377.0,60.2025,60.2119,60.1742,60.1742,15377.0
2024-02-12 12:20:00,63.99,64.05,63.99,64.02,14654.0,60.1742,60.2307,60.1742,60.2025,14654.0
2024-02-12 12:25:00,64.03,64.07,64.02,64.05,20177.0,60.2119,60.2495,60.2025,60.2307,20177.0
2024-02-12 12:30:00,64.04,64.05,63.99,64.04,15566.0,60.2213,60.2307,60.1742,60.2213,15566.0
2024-02-12 12:35:00,64.04,64.07,64.03,64.06,9705.0,60.2213,60.2495,60.2119,60.2401,9705.0
2024-02-12 12:40:00,64.05,64.08,64.04,64.07,15236.0,60.2307,60.2589,60.2213,60.2495,15236.0
2024-02-12 12:45:00,64.07,64.09,64.04,64.09,10325.0,60.2495,60.2683,60.2213,60.2683,10325.0
2024-02-12 12:50:00,64.08,64.09,64.06,64.07,14207.0,60.2589,60.2683,60.2401,60.2495,14207.0
2024-02-12 12:55:00,64.08,64.08,64.05,64.06,11541.0,60.2589,60.2589,60.2307,60.2401,11541.0
2024-02-12 13:00:00,64.06,64.1,64.06,64.1,21372.0,60.2401,60.2777,60.2401,60.2777,21372.0
2024-02-12 13:05:00,64.09,64.12,64.07,64.1,27011.0,60.2683,60.2965,60.2495,60.2777,27011.0
2024-02-12 13:10:00,64.11,64.12,64.09,64.1,11624.0,60.2871,60.2965,60.2683,60.2777,11624.0
2024-02-12 13:15:00,64.1,64.16,64.1,64.16,13048.0,60.2777,60.3341,60.2777,60.3341,13048.0
2024-02-12 13:20:00,64.16,64.18,64.14,64.14,23557.0,60.3341,60.3529,60.3153,60.3153,23557.0
2024-02-12 13:25:00,64.14,64.17,64.12,64.14,28043.0,60.3153,60.3435,60.2965,60.3153,28043.0
2024-02-12 13:30:00,64.14,64.2,64.14,64.17,21231.0,60.3153,60.3717,60.3153,60.3435,21231.0
2024-02-12 13:35:00,64.17,64.2,64.15,64.15,28271.0,60.3435,60.3717,60.3247,60.3247,28271.0
2024-02-12 13:40:00,64.16,64.18,64.14,64.16,35152.0,60.3341,60.3529,60.3153,60.3341,35152.0
2024-02-12 13:45:00,64.15,64.2,64.15,64.2,19102.0,60.3247,60.3717,60.3247,60.3717,19102.0
2024-02-12 13:50:00,64.2,64.26,64.17,64.19,29870.0,60.3717,60.4281,60.3435,60.3623,29870.0
2024-02-12 13:55:00,64.19,64.2,64.17,64.18,14874.0,60.3623,60.3717,60.3435,60.3529,14874.0
2024-02-12 14:00:00,64.18,64.22,64.17,64.21,25400.0,60.3529,60.3905,60.3435,60.3811,25400.0
2024-02-12 14:05:00,64.21,64.22,64.16,64.17,77976.0,60.3811,60.3905,60.3341,60.3435,77976.0
2024-02-12 14:10:00,64.17,64.18,64.13,64.16,19764.0,60.3435,60.3529,60.3059,60.3341,19764.0
2024-02-12 14:15:00,64.16,64.17,64.07,64.07,36421.0,60.3341,60.3435,60.2495,60.2495,36421.0
2024-02-12 14:20:00,64.07,64.12,64.05,64.1,36428.0,60.2495,60.2965,60.2307,60.2777,36428.0
2024-02-12 14:25:00,64.11,64.12,64.07,64.12,30858.0,60.2871,60.2965,60.2495,60.2965,30858.0
2024-02-12 14:30:00,64.12,64.14,64.1,64.12,41918.0,60.2965,60.3153,60.2777,60.2965,41918.0
2024-02-12 14:35:00,64.12,64.13,64.1,64.11,45592.0,60.2965,60.3059,60.2777,60.2871,45592.0
2024-02-12 14:40:00,64.12,64.12,64.06,64.06,33041.0,60.2965,60.2965,60.2401,60.2401,33041.0
2024-02-12 14:45:00,64.06,64.11,64.06,64.09,25563.0,60.2401,60.2871,60.2401,60.2683,25563.0
2024-02-12 14:50:00,64.09,64.12,64.08,64.1,24225.0,60.2683,60.2965,60.2589,60.2777,24225.0
2024-02-12 14:55:00,64.11,64.13,64.1,64.11,19533.0,60.2871,60.3059,60.2777,60.2871,19533.0
2024-02-12 15:00:00,64.1,64.12,64.09,64.1,31339.0,60.2777,60.2965,60.2683,60.2777,31339.0
2024-02-12 15:05:00,64.1,64.13,64.08,64.11,25115.0,60.2777,60.3059,60.2589,60.2871,25115.0
2024-02-12 15:10:00,64.11,64.12,64.08,64.12,46830.0,60.2871,60.2965,60.2589,60.2965,46830.0
2024-02-12 15:15:00,64.12,64.19,64.1,64.19,41643.0,60.2965,60.3623,60.2777,60.3623,41643.0
2024-02-12 15:20:00,64.18,64.18,64.13,64.16,57625.0,60.3529,60.3529,60.3059,60.3341,57625.0
2024-02-12 15:25:00,64.16,64.17,64.14,64.17,30909.0,60.3341,60.3435,60.3153,60.3435,30909.0
2024-02-12 15:30:00,64.17,64.17,64.08,64.11,58557.0,60.3435,60.3435,60.2589,60.2871,58557.0
2024-02-12 15:35:00,64.11,64.16,64.09,64.16,56879.0,60.2871,60.3341,60.2683,60.3341,56879.0
2024-02-12 15:40:00,64.16,64.16,64.11,64.12,81750.0,60.3341,60.3341,60.2871,60.2965,81750.0
2024-02-12 15:45:00,64.12,64.15,64.11,64.14,63596.0,60.2965,60.3247,60.2871,60.3153,63596.0
2024-02-12 15:50:00,64.13,64.14,64.08,64.12,261085.0,60.3059,60.3153,60.2589,60.2965,261085.0
2024-02-12 15:55:00,64.12,64.23,64.12,64.16,578801.0,60.2965,60.3999,60.2965,60.3341,578801.0
2024-02-13 09:30:00,64.12,64.2,63.98,64.05,117879.0,60.2965,60.3717,60.1648,60.2307,117879.0
2024-02-13 09:35:00,64.07,64.12,63.78,63.78,95037.0,60.2495,60.2965,59.9768,59.9768,95037.0
2024-02-13 09:40:00,63.77,63.86,63.74,63.84,58099.0,59.9674,60.052,59.9392,60.0332,58099.0
2024-02-13 09:45:00,63.86,63.97,63.84,63.88,47892.0,60.052,60.1554,60.0332,60.0708,47892.0
2024-02-13 09:50:00,63.89,63.91,63.7,63.73,64658.0,60.0802,60.099,59.9015,59.9297,64658.0
2024-02-13 09:55:00,63.74,63.75,63.56,63.57,64679.0,59.9392,59.9486,59.7699,59.7793,64679.0
2024-02-13 10:00:00,63.58,63.65,63.51,63.6,38037.0,59.7887,59.8545,59.7229,59.8075,38037.0
2024-02-13 10:05:00,63.61,63.61,63.48,63.53,56184.0,59.8169,59.8169,59.6947,59.7417,56184.0
2024-02-13 10:10:00,63.53,63.54,63.34,63.35,68500.0,59.7417,59.7511,59.563,59.5724,68500.0
2024-02-13 10:15:00,63.37,63.41,63.3,63.33,65595.0,59.5912,59.6288,59.5254,59.5536,65595.0
2024-02-13 10:20:00,63.33,63.39,63.31,63.38,34335.0,59.5536,59.61,59.5348,59.6006,34335.0
2024-02-13 10:25:00,63.39,63.48,63.38,63.43,45411.0,59.61,59.6947,59.6006,59.6476,45411.0
2024-02-13 10:30:00,63.43,63.43,63.31,63.34,66386.0,59.6476,59.6476,59.5348,59.563,66386.0
2024-02-13 10:35:00,63.33,63.33,63.25,63.3,42321.0,59.5536,59.5536,59.4784,59.5254,42321.0
2024-02-13 10:40:00,63.3,63.32,63.24,63.25,32660.0,59.5254,59.5442,59.469,59.4784,32660.0
2024-02-13 10:45:00,63.25,63.39,63.24,63.38,40557.0,59.4784,59.61,59.469,59.6006,40557.0
2024-02-13 10:50:00,63.38,63.44,63.38,63.41,34898.0,59.6006,59.657,59.6006,59.6288,34898.0
2024-02-13 10:55:00,63.41,63.49,63.4,63.49,27315.0,59.6288,59.7041,59.6194,59.7041,27315.0
2024-02-13 11:00:00,63.5,63.54,63.47,63.5,29222.0,59.7135,59.7511,59.6853,59.7135,29222.0
2024-02-13 11:05:00,63.49,63.58,63.49,63.58,28241.0,59.7041,59.7887,59.7041,59.7887,28241.0
2024-02-13 11:10:00,63.57,63.59,63.55,63.58,25021.0,59.7793,59.7981,59.7605,59.7887,25021.0
2024-02-13 11:15:00,63.58,63.59,63.49,63.5,23873.0,59.7887,59.7981,59.7041,59.7135,23873.0
2024-02-13 11:20:00,63.51,63.62,63.5,63.59,17306.0,59.7229,59.8263,59.7135,59.7981,17306.0
2024-02-13 11:25:00,63.6,63.61,63.55,63.56,30403.0,59.8075,59.8169,59.7605,59.7699,30403.0
2024-02-13 11:30:00,63.55,63.65,63.54,63.62,71681.0,59.7605,59.8545,59.7511,59.8263,71681.0
2024-02-13 11:35:00,63.61,63.69,63.59,63.65,98707.0,59.8169,59.8921,59.7981,59.8545,98707.0
2024-02-13 11:40:00,63.64,63.66,63.63,63.65,38152.0,59.8451,59.8639,59.8357,59.8545,38152.0
2024-02-13 11:45:00,63.64,63.67,63.62,63.62,31557.0,59.8451,59.8733,59.8263,59.8263,31557.0
2024-02-13 11:50:00,63.62,63.63,63.59,63.6,14230.0,59.8263,59.8357,59.7981,59.8075,14230.0
2024-02-13 11:55:00,63.59,63.64,63.58,63.62,14162.0,59.7981,59.8451,59.7887,59.8263,14162.0
2024-02-13 12:00:00,63.63,63.67,63.62,63.66,12454.0,59.8357,59.8733,59.8263,59.8639,12454.0
2024-02-13 12:05:00,63.66,63.69,63.62,63.69,21866.0,59.8639,59.8921,59.8263,59.8921,21866.0
2024-02-13 12:10:00,63.69,63.73,63.65,63.73,26255.0,59.8921,59.9297,59.8545,59.9297,26255.0
2024-02-13 12:15:00,63.73,63.76,63.72,63.75,26245.0,59.9297,59.958,59.9203,59.9486,26245.0
2024-02-13 12:20:00,63.74,63.81,63.73,63.79,35222.0,59.9392,60.005,59.9297,59.9862,35222.0
2024-02-13 12:25:00,63.79,63.8,63.75,63.76,39789.0,59.9862,59.9956,59.9486,59.958,39789.0
2024-02-13 12:30:00,63.76,63.77,63.72,63.76,28245.0,59.958,59.9674,59.9203,59.958,28245.0
2024-02-13 12:35:00,63.76,63.78,63.73,63.76,11345.0,59.958,59.9768,59.9297,59.958,11345.0
2024-02-13 12:40:00,63.77,63.77,63.74,63.77,18908.0,59.9674,59.9674,59.9392,59.9674,18908.0
2024-02-13 12:45:00,63.76,63.78,63.74,63.77,13246.0,59.958,59.9768,59.9392,59.9674,13246.0
2024-02-13 12:50:00,63.77,63.86,63.77,63.8,72704.0,59.9674,60.052,59.9674,59.9956,72704.0
2024-02-13 12:55:00,63.8,63.82,63.78,63.81,13382.0,59.9956,60.0144,59.9768,60.005,13382.0
2024-02-13 13:00:00,63.8,63.81,63.77,63.79,20915.0,59.9956,60.005,59.9674,59.9862,20915.0
2024-02-13 13:05:00,63.8,63.8,63.71,63.72,31303.0,59.9956,59.9956,59.9109,59.9203,31303.0
2024-02-13 13:10:00,63.72,63.73,63.66,63.7,73959.0,59.9203,59.9297,59.8639,59.9015,73959.0
2024-02-13 13:15:00,63.71,63.73,63.7,63.72,16193.0,59.9109,59.9297,59.9015,59.9203,16193.0
2024-02-13 13:20:00,63.71,63.72,63.62,63.63,16282.0,59.9109,59.9203,59.8263,59.8357,16282.0
2024-02-13 13:25:00,63.63,63.67,63.61,63.67,10270.0,59.8357,59.8733,59.8169,59.8733,10270.0
2024-02-13 13:30:00,63.67,63.68,63.64,63.65,16466.0,59.8733,59.8827,59.8451,59.8545,16466.0
2024-02-13 13:35:00,63.65,63.66,63.61,63.63,8541.0,59.8545,59.8639,59.8169,59.8357,8541.0
2024-02-13 13:40:00,63.63,63.63,63.59,63.61,10821.0,59.8357,59.8357,59.7981,59.8169,10821.0
2024-02-13 13:45:00,63.61,63.68,63.61,63.66,24019.0,59.8169,59.8827,59.8169,59.8639,24019.0
2024-02-13 13:50:00,63.67,63.67,63.61,63.62,23279.0,59.8733,59.8733,59.8169,59.8263,23279.0
2024-02-13 13:55:00,63.62,63.62,63.6,63.61,14522.0,59.8263,59.8263,59.8075,59.8169,14522.0
2024-02-13 14:00:00,63.61,63.62,63.5,63.53,33053.0,59.8169,59.8263,59.7135,59.7417,33053.0
2024-02-13 14:05:00,63.53,63.53,63.46,63.47,17939.0,59.7417,59.7417,59.6758,59.6853,17939.0
2024-02-13 14:10:00,63.47,63.48,63.43,63.45,25477.0,59.6853,59.6947,59.6476,59.6664,25477.0
2024-02-13 14:15:00,63.44,63.47,63.42,63.45,27153.0,59.657,59.6853,59.6382,59.6664,27153.0
2024-02-13 14:20:00,63.46,63.5,63.43,63.43,19702.0,59.6758,59.7135,59.6476,59.6476,19702.0
2024-02-13 14:25:00,63.44,63.47,63.42,63.43,23956.0,59.657,59.6853,59.6382,59.6476,23956.0
2024-02-13 14:30:00,63.44,63.45,63.41,63.45,40128.0,59.657,59.6664,59.6288,59.6664,40128.0
2024-02-13 14:35:00,63.44,63.44,63.36,63.41,25108.0,59.657,59.657,59.5818,59.6288,25108.0
2024-02-13 14:40:00,63.41,63.42,63.33,63.34,26333.0,59.6288,59.6382,59.5536,59.563,26333.0
2024-02-13 14:45:00,63.32,63.34,63.25,63.25,28222.0,59.5442,59.563,59.4784,59.4784,28222.0
2024-02-13 14:50:00,63.26,63.27,63.17,63.18,90546.0,59.4878,59.4972,59.4031,59.4125,90546.0
2024-02-13 14:55:00,63.18,63.27,63.16,63.25,43777.0,59.4125,59.4972,59.3937,59.4784,43777.0
2024-02-13 15:00:00,63.27,63.27,63.16,63.2,32878.0,59.4972,59.4972,59.3937,59.4314,32878.0
2024-02-13 15:05:00,63.2,63.23,63.17,63.21,32448.0,59.4314,59.4596,59.4031,59.4408,32448.0
2024-02-13 15:10:00,63.21,63.22,63.17,63.17,21985.0,59.4408,59.4502,59.4031,59.4031,21985.0
2024-02-13 15:15:00,63.18,63.18,63.13,63.16,38430.0,59.4125,59.4125,59.3655,59.3937,38430.0
2024-02-13 15:20:00,63.17,63.2,63.16,63.19,30876.0,59.4031,59.4314,59.3937,59.4219,30876.0
2024-02-13 15:25:00,63.19,63.22,63.16,63.22,31776.0,59.4219,59.4502,59.3937,59.4502,31776.0
2024-02-13 15:30:00,63.22,63.25,63.19,63.25,44720.0,59.4502,59.4784,59.4219,59.4784,44720.0
2024-02-13 15:35:00,63.25,63.32,63.24,63.28,60148.0,59.4784,59.5442,59.469,59.5066,60148.0
2024-02-13 15:40:00,63.28,63.38,63.27,63.37,54986.0,59.5066,59.6006,59.4972,59.5912,54986.0
2024-02-13 15:45:00,63.37,63.4,63.34,63.34,146405.0,59.5912,59.6194,59.563,59.563,146405.0
2024-02-13 15:50:00,63.35,63.41,63.33,63.4,186626.0,59.5724,59.6288,59.5536,59.6194,186626.0
2024-02-13 15:55:00,63.39,63.5,63.39,63.42,396384.0,59.61,59.7135,59.61,59.6382,396384.0
2024-02-14 09:30:00,63.71,63.8,63.62,63.78,138653.0,59.9109,59.9956,59.8263,59.9768,138653.0
2024-02-14 09:35:00,63.78,63.89,63.78,63.88,50024.0,59.9768,60.0802,59.9768,60.0708,50024.0
2024-02-14 09:40:00,63.89,63.98,63.86,63.92,75774.0,60.0802,60.1648,60.052,60.1084,75774.0
2024-02-14 09:45:00,63.92,63.94,63.83,63.91,45122.0,60.1084,60.1272,60.0238,60.099,45122.0
2024-02-14 09:50:00,63.91,63.97,63.9,63.94,51687.0,60.099,60.1554,60.0896,60.1272,51687.0
2024-02-14 09:55:00,63.94,63.96,63.82,63.83,60747.0,60.1272,60.146,60.0144,60.0238,60747.0
2024-02-14 10:00:00,63.82,63.87,63.77,63.85,55341.0,60.0144,60.0614,59.9674,60.0426,55341.0
2024-02-14 10:05:00,63.86,63.9,63.74,63.79,48685.0,60.052,60.0896,59.9392,59.9862,48685.0
2024-02-14 10:10:00,63.79,63.82,63.65,63.65,61792.0,59.9862,60.0144,59.8545,59.8545,61792.0
2024-02-14 10:15:00,63.66,63.67,63.59,63.6,57956.0,59.8639,59.8733,59.7981,59.8075,57956.0
2024-02-14 10:20:00,63.59,63.67,63.58,63.66,65797.0,59.7981,59.8733,59.7887,59.8639,65797.0
2024-02-14 10:25:00,63.66,63.7,63.6,63.6,44087.0,59.8639,59.9015,59.8075,59.8075,44087.0
2024-02-14 10:30:00,63.6,63.63,63.52,63.52,97478.0,59.8075,59.8357,59.7323,59.7323,97478.0
2024-02-14 10:35:00,63.53,63.53,63.43,63.45,91946.0,59.7417,59.7417,59.6476,59.6664,91946.0
2024-02-14 10:40:00,63.45,63.51,63.43,63.5,58937.0,59.6664,59.7229,59.6476,59.7135,58937.0
2024-02-14 10:45:00,63.5,63.52,63.44,63.45,34469.0,59.7135,59.7323,59.657,59.6664,34469.0
2024-02-14 10:50:00,63.46,63.52,63.41,63.52,25381.0,59.6758,59.7323,59.6288,59.7323,25381.0
2024-02-14 10:55:00,63.53,63.64,63.52,63.62,39379.0,59.7417,59.8451,59.7323,59.8263,39379.0
2024-02-14 11:00:00,63.64,63.64,63.52,63.53,27019.0,59.8451,59.8451,59.7323,59.7417,27019.0
2024-02-14 11:05:00,63.53,63.59,63.53,63.57,38478.0,59.7417,59.7981,59.7417,59.7793,38478.0
2024-02-14 11:10:00,63.59,63.66,63.56,63.56,92262.0,59.7981,59.8639,59.7699,59.7699,92262.0
2024-02-14 11:15:00,63.56,63.63,63.56,63.58,43432.0,59.7699,59.8357,59.7699,59.7887,43432.0
2024-02-14 11:20:00,63.58,63.59,63.5,63.55,33013.0,59.7887,59.7981,59.7135,59.7605,33013.0
2024-02-14 11:25:00,63.56,63.57,63.53,63.55,52871.0,59.7699,59.7793,59.7417,59.7605,52871.0
2024-02-14 11:30:00,63.55,63.6,63.54,63.58,39501.0,59.7605,59.8075,59.7511,59.7887,39501.0
2024-02-14 11:35:00,63.59,63.67,63.57,63.66,65697.0,59.7981,59.8733,59.7793,59.8639,65697.0
2024-02-14 11:40:00,63.66,63.67,63.6,63.61,16159.0,59.8639,59.8733,59.8075,59.8169,16159.0
2024-02-14 11:45:00,63.61,63.63,63.59,63.62,8614.0,59.8169,59.8357,59.7981,59.8263,8614.0
2024-02-14 11:50:00,63.63,63.64,63.58,63.59,11519.0,59.8357,59.8451,59.7887,59.7981,11519.0
2024-02-14 11:55:00,63.59,63.6,63.48,63.49,24147.0,59.7981,59.8075,59.6947,59.7041,24147.0
2024-02-14 12:00:00,63.49,63.49,63.38,63.39,18666.0,59.7041,59.7041,59.6006,59.61,18666.0
2024-02-14 12:05:00,63.38,63.38,63.3,63.35,23580.0,59.6006,59.6006,59.5254,59.5724,23580.0
2024-02-14 12:10:00,63.35,63.39,63.34,63.38,24225.0,59.5724,59.61,59.563,59.6006,24225.0
2024-02-14 12:15:00,63.38,63.46,63.37,63.43,22769.0,59.6006,59.6758,59.5912,59.6476,22769.0
2024-02-14 12:20:00,63.43,63.43,63.36,63.38,11104.0,59.6476,59.6476,59.5818,59.6006,11104.0
2024-02-14 12:25:00,63.37,63.4,63.36,63.39,12996.0,59.5912,59.6194,59.5818,59.61,12996.0
2024-02-14 12:30:00,63.38,63.4,63.35,63.35,18996.0,59.6006,59.6194,59.5724,59.5724,18996.0
2024-02-14 12:35:00,63.36,63.37,63.32,63.37,9189.0,59.5818,59.5912,59.5442,59.5912,9189.0
2024-02-14 12:40:00,63.37,63.39,63.35,63.38,7873.0,59.5912,59.61,59.5724,59.6006,7873.0
2024-02-14 12:45:00,63.37,63.41,63.36,63.4,13735.0,59.5912,59.6288,59.5818,59.6194,13735.0
2024-02-14 12:50:00,63.39,63.42,63.39,63.42,7954.0,59.61,59.6382,59.61,59.6382,7954.0
2024-02-14 12:55:00,63.42,63.43,63.38,63.4,9438.0,59.6382,59.6476,59.6006,59.6194,9438.0
2024-02-14 13:00:00,63.4,63.45,63.37,63.45,9827.0,59.6194,59.6664,59.5912,59.6664,9827.0
2024-02-14 13:05:00,63.44,63.5,63.43,63.48,24218.0,59.657,59.7135,59.6476,59.6947,24218.0
2024-02-14 13:10:00,63.47,63.47,63.4,63.41,11047.0,59.6853,59.6853,59.6194,59.6288,11047.0
2024-02-14 13:15:00,63.42,63.44,63.4,63.41,10914.0,59.6382,59.657,59.6194,59.6288,10914.0
2024-02-14 13:20:00,63.41,63.41,63.36,63.37,9226.0,59.6288,59.6288,59.5818,59.5912,9226.0
2024-02-14 13:25:00,63.37,63.37,63.33,63.35,9712.0,59.5912,59.5912,59.5536,59.5724,9712.0
2024-02-14 13:30:00,63.35,63.38,63.33,63.38,6531.0,59.5724,59.6006,59.5536,59.6006,6531.0
2024-02-14 13:35:00,63.37,63.45,63.37,63.44,8929.0,59.5912,59.6664,59.5912,59.657,8929.0
2024-02-14 13:40:00,63.44,63.47,63.42,63.43,20029.0,59.657,59.6853,59.6382,59.6476,20029.0
2024-02-14 13:45:00,63.43,63.45,63.4,63.42,12912.0,59.6476,59.6664,59.6194,59.6382,12912.0
2024-02-14 13:50:00,63.42,63.44,63.4,63.41,10838.0,59.6382,59.657,59.6194,59.6288,10838.0
2024-02-14 13:55:00,63.42,63.42,63.38,63.4,10104.0,59.6382,59.6382,59.6006,59.6194,10104.0
2024-02-14 14:00:00,63.4,63.42,63.4,63.4,11132.0,59.6194,59.6382,59.6194,59.6194,11132.0
2024-02-14 14:05:00,63.4,63.41,63.37,63.37,21909.0,59.6194,59.6288,59.5912,59.5912,21909.0
2024-02-14 14:10:00,63.38,63.45,63.37,63.44,14978.0,59.6006,59.6664,59.5912,59.657,14978.0
2024-02-14 14:15:00,63.44,63.46,63.39,63.41,14801.0,59.657,59.6758,59.61,59.6288,14801.0
2024-02-14 14:20:00,63.41,63.45,63.4,63.44,26164.0,59.6288,59.6664,59.6194,59.657,26164.0
2024-02-14 14:25:00,63.44,63.48,63.44,63.47,13675.0,59.657,59.6947,59.657,59.6853,13675.0
2024-02-14 14:30:00,63.48,63.5,63.45,63.49,21358.0,59.6947,59.7135,59.6664,59.7041,21358.0
2024-02-14 14:35:00,63.49,63.55,63.46,63.54,15619.0,59.7041,59.7605,59.6758,59.7511,15619.0
2024-02-14 14:40:00,63.54,63.56,63.52,63.55,11847.0,59.7511,59.7699,59.7323,59.7605,11847.0
2024-02-14 14:45:00,63.55,63.55,63.49,63.5,20368.0,59.7605,59.7605,59.7041,59.7135,20368.0
2024-02-14 14:50:00,63.51,63.51,63.48,63.51,19153.0,59.7229,59.7229,59.6947,59.7229,19153.0
2024-02-14 14:55:00,63.5,63.51,63.48,63.5,15702.0,59.7135,59.7229,59.6947,59.7135,15702.0
2024-02-14 15:00:00,63.5,63.53,63.48,63.5,36533.0,59.7135,59.7417,59.6947,59.7135,36533.0
2024-02-14 15:05:00,63.5,63.5,63.41,63.42,68194.0,59.7135,59.7135,59.6288,59.6382,68194.0
2024-02-14 15:10:00,63.42,63.43,63.38,63.39,31263.0,59.6382,59.6476,59.6006,59.61,31263.0
2024-02-14 15:15:00,63.39,63.44,63.38,63.43,20749.0,59.61,59.657,59.6006,59.6476,20749.0
2024-02-14 15:20:00,63.42,63.42,63.39,63.4,20469.0,59.6382,59.6382,59.61,59.6194,20469.0
2024-02-14 15:25:00,63.4,63.42,63.38,63.4,27637.0,59.6194,59.6382,59.6006,59.6194,27637.0
2024-02-14 15:30:00,63.4,63.4,63.3,63.32,31264.0,59.6194,59.6194,59.5254,59.5442,31264.0
2024-02-14 15:35:00,63.31,63.35,63.3,63.35,36351.0,59.5348,59.5724,59.5254,59.5724,36351.0
2024-02-14 15:40:00,63.35,63.37,63.32,63.33,56533.0,59.5724,59.5912,59.5442,59.5536,56533.0
2024-02-14 15:45:00,63.32,63.34,63.3,63.3,69984.0,59.5442,59.563,59.5254,59.5254,69984.0
2024-02-14 15:50:00,63.31,63.34,63.28,63.29,103438.0,59.5348,59.563,59.5066,59.516,103438.0
2024-02-14 15:55:00,63.29,63.46,63.28,63.43,386536.0,59.516,59.6758,59.5066,59.6476,386536.0
2024-02-15 09:30:00,62.06,62.29,62.03,62.2,145519.0,58.9908,59.2095,58.9623,59.1239,145519.0
2024-02-15 09:35:00,62.21,62.48,62.21,62.47,69132.0,59.1334,59.3901,59.1334,59.3806,69132.0
2024-02-15 09:40:00,62.46,62.58,62.42,62.54,94351.0,59.3711,59.4851,59.333,59.4471,94351.0
2024-02-15 09:45:00,62.53,62.7,62.53,62.58,171448.0,59.4376,59.5992,59.4376,59.4851,171448.0
2024-02-15 09:50:00,62.58,62.62,62.51,62.54,98407.0,59.4851,59.5231,59.4186,59.4471,98407.0
2024-02-15 09:55:00,62.54,62.63,62.48,62.56,159328.0,59.4471,59.5327,59.3901,59.4661,159328.0
2024-02-15 10:00:00,62.59,62.71,62.57,62.61,71411.0,59.4946,59.6087,59.4756,59.5136,71411.0
2024-02-15 10:05:00,62.61,62.65,62.54,62.64,46027.0,59.5136,59.5517,59.4471,59.5422,46027.0
2024-02-15 10:10:00,62.65,62.73,62.57,62.63,79240.0,59.5517,59.6277,59.4756,59.5327,79240.0
2024-02-15 10:15:00,62.62,62.69,62.58,62.68,86235.0,59.5231,59.5897,59.4851,59.5802,86235.0
2024-02-15 10:20:00,62.69,62.88,62.69,62.83,84334.0,59.5897,59.7703,59.5897,59.7228,84334.0
2024-02-15 10:25:00,62.84,62.9,62.82,62.83,54208.0,59.7323,59.7893,59.7133,59.7228,54208.0
2024-02-15 10:30:00,62.82,62.84,62.76,62.8,101433.0,59.7133,59.7323,59.6562,59.6942,101433.0
2024-02-15 10:35:00,62.8,62.92,62.8,62.86,103359.0,59.6942,59.8083,59.6942,59.7513,103359.0
2024-02-15 10:40:00,62.87,62.87,62.76,62.79,51928.0,59.7608,59.7608,59.6562,59.6847,51928.0
2024-02-15 10:45:00,62.79,62.83,62.77,62.79,79452.0,59.6847,59.7228,59.6657,59.6847,79452.0
2024-02-15 10:50:00,62.79,62.81,62.75,62.79,29469.0,59.6847,59.7037,59.6467,59.6847,29469.0
2024-02-15 10:55:00,62.79,62.83,62.78,62.78,41066.0,59.6847,59.7228,59.6752,59.6752,41066.0
2024-02-15 11:00:00,62.79,62.82,62.78,62.81,29988.0,59.6847,59.7133,59.6752,59.7037,29988.0
2024-02-15 11:05:00,62.82,62.89,62.81,62.86,35392.0,59.7133,59.7798,59.7037,59.7513,35392.0
2024-02-15 11:10:00,62.89,62.96,62.89,62.92,43790.0,59.7798,59.8463,59.7798,59.8083,43790.0
2024-02-15 11:15:00,62.91,62.93,62.84,62.86,83408.0,59.7988,59.8178,59.7323,59.7513,83408.0
2024-02-15 11:20:00,62.85,62.9,62.77,62.8,73541.0,59.7418,59.7893,59.6657,59.6942,73541.0
2024-02-15 11:25:00,62.79,62.85,62.76,62.81,118444.0,59.6847,59.7418,59.6562,59.7037,118444.0
2024-02-15 11:30:00,62.8,62.9,62.78,62.9,128276.0,59.6942,59.7893,59.6752,59.7893,128276.0
2024-02-15 11:35:00,62.9,63.01,62.88,63.01,110697.0,59.7893,59.8939,59.7703,59.8939,110697.0
2024-02-15 11:40:00,63.02,63.12,63.01,63.12,37000.0,59.9034,59.9984,59.8939,59.9984,37000.0
2024-02-15 11:45:00,63.13,63.16,63.07,63.08,14314.0,60.0079,60.0364,59.9509,59.9604,14314.0
2024-02-15 11:50:00,63.08,63.1,63.01,63.09,37130.0,59.9604,59.9794,59.8939,59.9699,37130.0
2024-02-15 11:55:00,63.08,63.1,63.05,63.09,15532.0,59.9604,59.9794,59.9319,59.9699,15532.0
2024-02-15 12:00:00,63.08,63.14,63.07,63.14,26360.0,59.9604,60.0174,59.9509,60.0174,26360.0
2024-02-15 12:05:00,63.14,63.19,63.13,63.15,22519.0,60.0174,60.065,60.0079,60.0269,22519.0
2024-02-15 12:10:00,63.15,63.19,63.14,63.18,16294.0,60.0269,60.065,60.0174,60.0555,16294.0
2024-02-15 12:15:00,63.18,63.22,63.15,63.2,20198.0,60.0555,60.0935,60.0269,60.0745,20198.0
2024-02-15 12:20:00,63.21,63.21,63.16,63.19,18651.0,60.084,60.084,60.0364,60.065,18651.0
2024-02-15 12:25:00,63.19,63.2,63.14,63.16,14645.0,60.065,60.0745,60.0174,60.0364,14645.0
2024-02-15 12:30:00,63.16,63.23,63.16,63.23,17032.0,60.0364,60.103,60.0364,60.103,17032.0
2024-02-15 12:35:00,63.23,63.23,63.19,63.22,29949.0,60.103,60.103,60.065,60.0935,29949.0
2024-02-15 12:40:00,63.22,63.23,63.19,63.19,24069.0,60.0935,60.103,60.065,60.065,24069.0
2024-02-15 12:45:00,63.2,63.22,63.17,63.18,16606.0,60.0745,60.0935,60.0459,60.0555,16606.0
2024-02-15 12:50:00,63.19,63.22,63.17,63.2,12635.0,60.065,60.0935,60.0459,60.0745,12635.0
2024-02-15 12:55:00,63.2,63.23,63.17,63.22,16569.0,60.0745,60.103,60.0459,60.0935,16569.0
2024-02-15 13:00:00,63.22,63.22,63.15,63.16,14907.0,60.0935,60.0935,60.0269,60.0364,14907.0
2024-02-15 13:05:00,63.16,63.28,63.16,63.25,13864.0,60.0364,60.1505,60.0364,60.122,13864.0
2024-02-15 13:10:00,63.25,63.27,63.23,63.24,16050.0,60.122,60.141,60.103,60.1125,16050.0
2024-02-15 13:15:00,63.24,63.28,63.23,63.26,27066.0,60.1125,60.1505,60.103,60.1315,27066.0
2024-02-15 13:20:00,63.25,63.31,63.25,63.3,28864.0,60.122,60.179,60.122,60.1695,28864.0
2024-02-15 13:25:00,63.29,63.36,63.28,63.36,23309.0,60.16,60.2265,60.1505,60.2265,23309.0
2024-02-15 13:30:00,63.35,63.38,63.31,63.31,25791.0,60.217,60.2456,60.179,60.179,25791.0
2024-02-15 13:35:00,63.32,63.33,63.3,63.3,13865.0,60.1885,60.198,60.1695,60.1695,13865.0
2024-02-15 13:40:00,63.3,63.33,63.29,63.3,23128.0,60.1695,60.198,60.16,60.1695,23128.0
2024-02-15 13:45:00,63.3,63.3,63.26,63.28,20814.0,60.1695,60.1695,60.1315,60.1505,20814.0
2024-02-15 13:50:00,63.28,63.31,63.26,63.28,18752.0,60.1505,60.179,60.1315,60.1505,18752.0
2024-02-15 13:55:00,63.28,63.33,63.26,63.33,20144.0,60.1505,60.198,60.1315,60.198,20144.0
2024-02-15 14:00:00,63.33,63.4,63.32,63.39,24611.0,60.198,60.2646,60.1885,60.2551,24611.0
2024-02-15 14:05:00,63.4,63.44,63.38,63.44,17968.0,60.2646,60.3026,60.2456,60.3026,17968.0
2024-02-15 14:10:00,63.43,63.44,63.38,63.4,17455.0,60.2931,60.3026,60.2456,60.2646,17455.0
2024-02-15 14:15:00,63.4,63.43,63.39,63.42,14163.0,60.2646,60.2931,60.2551,60.2836,14163.0
2024-02-15 14:20:00,63.41,63.45,63.4,63.43,20433.0,60.2741,60.3121,60.2646,60.2931,20433.0
2024-02-15 14:25:00,63.43,63.44,63.39,63.41,16077.0,60.2931,60.3026,60.2551,60.2741,16077.0
2024-02-15 14:30:00,63.42,63.48,63.41,63.47,43916.0,60.2836,60.3406,60.2741,60.3311,43916.0
2024-02-15 14:35:00,63.47,63.51,63.47,63.5,35316.0,60.3311,60.3691,60.3311,60.3596,35316.0
2024-02-15 14:40:00,63.51,63.55,63.49,63.54,21647.0,60.3691,60.4072,60.3501,60.3976,21647.0
2024-02-15 14:45:00,63.54,63.54,63.5,63.53,40090.0,60.3976,60.3976,60.3596,60.3881,40090.0
2024-02-15 14:50:00,63.53,63.53,63.47,63.53,33122.0,60.3881,60.3881,60.3311,60.3881,33122.0
2024-02-15 14:55:00,63.53,63.57,63.52,63.55,17917.0,60.3881,60.4262,60.3786,60.4072,17917.0
2024-02-15 15:00:00,63.55,63.57,63.53,63.53,34216.0,60.4072,60.4262,60.3881,60.3881,34216.0
2024-02-15 15:05:00,63.52,63.52,63.45,63.47,14799.0,60.3786,60.3786,60.3121,60.3311,14799.0
2024-02-15 15:10:00,63.47,63.57,63.47,63.57,51179.0,60.3311,60.4262,60.3311,60.4262,51179.0
2024-02-15 15:15:00,63.57,63.59,63.54,63.55,50591.0,60.4262,60.4452,60.3976,60.4072,50591.0
2024-02-15 15:20:00,63.55,63.58,63.51,63.55,39158.0,60.4072,60.4357,60.3691,60.4072,39158.0
2024-02-15 15:25:00,63.55,63.62,63.55,63.59,52925.0,60.4072,60.4737,60.4072,60.4452,52925.0
2024-02-15 15:30:00,63.59,63.62,63.58,63.61,37046.0,60.4452,60.4737,60.4357,60.4642,37046.0
2024-02-15 15:35:00,63.61,63.61,63.52,63.53,67496.0,60.4642,60.4642,60.3786,60.3881,67496.0
2024-02-15 15:40:00,63.53,63.56,63.51,63.52,159017.0,60.3881,60.4167,60.3691,60.3786,159017.0
2024-02-15 15:45:00,63.51,63.54,63.47,63.54,121177.0,60.3691,60.3976,60.3311,60.3976,121177.0
2024-02-15 15:50:00,63.53,63.58,63.51,63.58,150121.0,60.3881,60.4357,60.3691,60.4357,150121.0
2024-02-15 15:55:00,63.58,63.63,63.56,63.58,353800.0,60.4357,60.4832,60.4167,60.4357,353800.0
2024-02-16 09:30:00,63.6,63.75,63.49,63.59,104448.0,60.4547,60.5973,60.3501,60.4452,104448.0
2024-02-16 09:35:00,63.62,63.64,63.53,63.54,30777.0,60.4737,60.4927,60.3881,60.3976,30777.0
2024-02-16 09:40:00,63.55,63.61,63.49,63.58,43956.0,60.4072,60.4642,60.3501,60.4357,43956.0
2024-02-16 09:45:00,63.58,63.65,63.49,63.54,44389.0,60.4357,60.5022,60.3501,60.3976,44389.0
2024-02-16 09:50:00,63.55,63.57,63.5,63.52,69608.0,60.4072,60.4262,60.3596,60.3786,69608.0
2024-02-16 09:55:00,63.52,63.53,63.44,63.53,26002.0,60.3786,60.3881,60.3026,60.3881,26002.0
2024-02-16 10:00:00,63.52,63.69,63.5,63.69,69779.0,60.3786,60.5402,60.3596,60.5402,69779.0
2024-02-16 10:05:00,63.69,63.73,63.66,63.7,40394.0,60.5402,60.5782,60.5117,60.5497,40394.0
2024-02-16 10:10:00,63.69,63.79,63.67,63.77,89362.0,60.5402,60.6353,60.5212,60.6163,89362.0
2024-02-16 10:15:00,63.77,63.8,63.62,63.63,37119.0,60.6163,60.6448,60.4737,60.4832,37119.0
2024-02-16 10:20:00,63.62,63.64,63.59,63.61,49841.0,60.4737,60.4927,60.4452,60.4642,49841.0
2024-02-16 10:25:00,63.6,63.6,63.52,63.59,36386.0,60.4547,60.4547,60.3786,60.4452,36386.0
2024-02-16 10:30:00,63.58,63.58,63.51,63.52,92937.0,60.4357,60.4357,60.3691,60.3786,92937.0
2024-02-16 10:35:00,63.53,63.61,63.51,63.6,73718.0,60.3881,60.4642,60.3691,60.4547,73718.0
2024-02-16 10:40:00,63.6,63.67,63.56,63.64,44999.0,60.4547,60.5212,60.4167,60.4927,44999.0
2024-02-16 10:45:00,63.65,63.65,63.58,63.61,40703.0,60.5022,60.5022,60.4357,60.4642,40703.0
2024-02-16 10:50:00,63.61,63.67,63.61,63.66,47289.0,60.4642,60.5212,60.4642,60.5117,47289.0
2024-02-16 10:55:00,63.66,63.71,63.66,63.71,61472.0,60.5117,60.5592,60.5117,60.5592,61472.0
2024-02-16 11:00:00,63.71,63.72,63.61,63.62,40685.0,60.5592,60.5687,60.4642,60.4737,40685.0
2024-02-16 11:05:00,63.62,63.64,63.57,63.61,60741.0,60.4737,60.4927,60.4262,60.4642,60741.0
2024-02-16 11:10:00,63.61,63.69,63.61,63.65,42259.0,60.4642,60.5402,60.4642,60.5022,42259.0
2024-02-16 11:15:00,63.65,63.7,63.64,63.7,22980.0,60.5022,60.5497,60.4927,60.5497,22980.0
2024-02-16 11:20:00,63.7,63.72,63.68,63.71,34271.0,60.5497,60.5687,60.5307,60.5592,34271.0
2024-02-16 11:25:00,63.71,63.71,63.65,63.66,23069.0,60.5592,60.5592,60.5022,60.5117,23069.0
2024-02-16 11:30:00,63.66,63.68,63.61,63.68,38186.0,60.5117,60.5307,60.4642,60.5307,38186.0
2024-02-16 11:35:00,63.68,63.74,63.68,63.74,46948.0,60.5307,60.5878,60.5307,60.5878,46948.0
2024-02-16 11:40:00,63.73,63.84,63.71,63.83,45162.0,60.5782,60.6828,60.5592,60.6733,45162.0
2024-02-16 11:45:00,63.82,63.9,63.81,63.89,46555.0,60.6638,60.7398,60.6543,60.7303,46555.0
2024-02-16 11:50:00,63.9,63.91,63.84,63.86,32252.0,60.7398,60.7493,60.6828,60.7018,32252.0
2024-02-16 11:55:00,63.86,63.86,63.81,63.82,19870.0,60.7018,60.7018,60.6543,60.6638,19870.0
2024-02-16 12:00:00,63.82,63.82,63.74,63.75,26393.0,60.6638,60.6638,60.5878,60.5973,26393.0
2024-02-16 12:05:00,63.75,63.75,63.71,63.75,21368.0,60.5973,60.5973,60.5592,60.5973,21368.0
2024-02-16 12:10:00,63.74,63.82,63.73,63.82,13317.0,60.5878,60.6638,60.5782,60.6638,13317.0
2024-02-16 12:15:00,63.81,63.82,63.77,63.78,17234.0,60.6543,60.6638,60.6163,60.6258,17234.0
2024-02-16 12:20:00,63.78,63.78,63.74,63.76,10409.0,60.6258,60.6258,60.5878,60.6068,10409.0
2024-02-16 12:25:00,63.77,63.78,63.73,63.75,14469.0,60.6163,60.6258,60.5782,60.5973,14469.0
2024-02-16 12:30:00,63.75,63.77,63.74,63.76,6008.0,60.5973,60.6163,60.5878,60.6068,6008.0
2024-02-16 12:35:00,63.76,63.78,63.75,63.77,13271.0,60.6068,60.6258,60.5973,60.6163,13271.0
2024-02-16 12:40:00,63.76,63.78,63.75,63.76,18313.0,60.6068,60.6258,60.5973,60.6068,18313.0
2024-02-16 12:45:00,63.76,63.81,63.75,63.77,8225.0,60.6068,60.6543,60.5973,60.6163,8225.0
2024-02-16 12:50:00,63.77,63.77,63.73,63.74,8562.0,60.6163,60.6163,60.5782,60.5878,8562.0
2024-02-16 12:55:00,63.73,63.73,63.71,63.73,7895.0,60.5782,60.5782,60.5592,60.5782,7895.0
2024-02-16 13:00:00,63.73,63.74,63.68,63.69,12616.0,60.5782,60.5878,60.5307,60.5402,12616.0
2024-02-16 13:05:00,63.68,63.68,63.6,63.64,27107.0,60.5307,60.5307,60.4547,60.4927,27107.0
2024-02-16 13:10:00,63.64,63.64,63.6,63.64,39467.0,60.4927,60.4927,60.4547,60.4927,39467.0
2024-02-16 13:15:00,63.65,63.69,63.64,63.68,7081.0,60.5022,60.5402,60.4927,60.5307,7081.0
2024-02-16 13:20:00,63.68,63.73,63.67,63.73,18052.0,60.5307,60.5782,60.5212,60.5782,18052.0
2024-02-16 13:25:00,63.72,63.74,63.7,63.72,20743.0,60.5687,60.5878,60.5497,60.5687,20743.0
2024-02-16 13:30:00,63.72,63.74,63.69,63.7,9972.0,60.5687,60.5878,60.5402,60.5497,9972.0
2024-02-16 13:35:00,63.7,63.72,63.68,63.71,11587.0,60.5497,60.5687,60.5307,60.5592,11587.0
2024-02-16 13:40:00,63.7,63.7,63.65,63.67,13112.0,60.5497,60.5497,60.5022,60.5212,13112.0
2024-02-16 13:45:00,63.67,63.69,63.66,63.67,14777.0,60.5212,60.5402,60.5117,60.5212,14777.0
2024-02-16 13:50:00,63.67,63.69,63.66,63.68,29715.0,60.5212,60.5402,60.5117,60.5307,29715.0
2024-02-16 13:55:00,63.68,63.72,63.68,63.72,9785.0,60.5307,60.5687,60.5307,60.5687,9785.0
2024-02-16 14:00:00,63.72,63.75,63.71,63.74,23671.0,60.5687,60.5973,60.5592,60.5878,23671.0
2024-02-16 14:05:00,63.74,63.76,63.73,63.74,9818.0,60.5878,60.6068,60.5782,60.5878,9818.0
2024-02-16 14:10:00,63.73,63.78,63.73,63.76,28326.0,60.5782,60.6258,60.5782,60.6068,28326.0
2024-02-16 14:15:00,63.76,63.77,63.75,63.75,13874.0,60.6068,60.6163,60.5973,60.5973,13874.0
2024-02-16 14:20:00,63.74,63.77,63.74,63.75,20370.0,60.5878,60.6163,60.5878,60.5973,20370.0
2024-02-16 14:25:00,63.75,63.78,63.73,63.77,19720.0,60.5973,60.6258,60.5782,60.6163,19720.0
2024-02-16 14:30:00,63.77,63.78,63.71,63.73,20538.0,60.6163,60.6258,60.5592,60.5782,20538.0
2024-02-16 14:35:00,63.73,63.75,63.71,63.73,14205.0,60.5782,60.5973,60.5592,60.5782,14205.0
2024-02-16 14:40:00,63.72,63.75,63.71,63.73,14770.0,60.5687,60.5973,60.5592,60.5782,14770.0
2024-02-16 14:45:00,63.73,63.73,63.58,63.63,35159.0,60.5782,60.5782,60.4357,60.4832,35159.0
2024-02-16 14:50:00,63.62,63.66,63.62,63.64,25180.0,60.4737,60.5117,60.4737,60.4927,25180.0
2024-02-16 14:55:00,63.64,63.67,63.62,63.67,30335.0,60.4927,60.5212,60.4737,60.5212,30335.0
2024-02-16 15:00:00,63.66,63.66,63.59,63.59,23594.0,60.5117,60.5117,60.4452,60.4452,23594.0
2024-02-16 15:05:00,63.58,63.64,63.58,63.63,30822.0,60.4357,60.4927,60.4357,60.4832,30822.0
2024-02-16 15:10:00,63.63,63.64,63.58,63.61,34128.0,60.4832,60.4927,60.4357,60.4642,34128.0
2024-02-16 15:15:00,63.62,63.64,63.6,63.62,28700.0,60.4737,60.4927,60.4547,60.4737,28700.0
2024-02-16 15:20:00,63.63,63.65,63.6,63.64,26101.0,60.4832,60.5022,60.4547,60.4927,26101.0
2024-02-16 15:25:00,63.64,63.68,63.64,63.68,41338.0,60.4927,60.5307,60.4927,60.5307,41338.0
2024-02-16 15:30:00,63.68,63.69,63.65,63.68,42367.0,60.5307,60.5402,60.5022,60.5307,42367.0
2024-02-16 15:35:00,63.69,63.7,63.62,63.62,35998.0,60.5402,60.5497,60.4737,60.4737,35998.0
2024-02-16 15:40:00,63.62,63.62,63.55,63.55,36104.0,60.4737,60.4737,60.4072,60.4072,36104.0
2024-02-16 15:45:00,63.56,63.58,63.5,63.51,61648.0,60.4167,60.4357,60.3596,60.3691,61648.0
2024-02-16 15:50:00,63.51,63.59,63.5,63.56,136428.0,60.3691,60.4452,60.3596,60.4167,136428.0
2024-02-16 15:55:00,63.56,63.6,63.55,63.58,215062.0,60.4167,60.4547,60.4072,60.4357,215062.0
2024-02-20 09:30:00,63.94,63.94,63.6,63.88,214875.0,60.7779,60.7779,60.4547,60.7208,214875.0
2024-02-20 09:35:00,63.86,63.87,63.7,63.71,102294.0,60.7018,60.7113,60.5497,60.5592,102294.0
2024-02-20 09:40:00,63.7,63.75,63.62,63.68,138188.0,60.5497,60.5973,60.4737,60.5307,138188.0
2024-02-20 09:45:00,63.69,63.79,63.63,63.74,63488.0,60.5402,60.6353,60.4832,60.5878,63488.0
2024-02-20 09:50:00,63.74,63.85,63.74,63.77,40940.0,60.5878,60.6923,60.5878,60.6163,40940.0
2024-02-20 09:55:00,63.74,63.75,63.68,63.75,31361.0,60.5878,60.5973,60.5307,60.5973,31361.0
2024-02-20 10:00:00,63.75,63.85,63.74,63.81,48817.0,60.5973,60.6923,60.5878,60.6543,48817.0
2024-02-20 10:05:00,63.81,63.84,63.69,63.75,68727.0,60.6543,60.6828,60.5402,60.5973,68727.0
2024-02-20 10:10:00,63.74,63.78,63.65,63.67,47561.0,60.5878,60.6258,60.5022,60.5212,47561.0
2024-02-20 10:15:00,63.66,63.73,63.64,63.69,45515.0,60.5117,60.5782,60.4927,60.5402,45515.0
2024-02-20 10:20:00,63.69,63.78,63.68,63.75,46874.0,60.5402,60.6258,60.5307,60.5973,46874.0
2024-02-20 10:25:00,63.75,63.76,63.7,63.72,58013.0,60.5973,60.6068,60.5497,60.5687,58013.0
2024-02-20 10:30:00,63.71,63.71,63.6,63.63,70148.0,60.5592,60.5592,60.4547,60.4832,70148.0
2024-02-20 10:35:00,63.63,63.64,63.58,63.63,74396.0,60.4832,60.4927,60.4357,60.4832,74396.0
2024-02-20 10:40:00,63.62,63.65,63.53,63.6,140222.0,60.4737,60.5022,60.3881,60.4547,140222.0
2024-02-20 10:45:00,63.6,63.7,63.59,63.69,59463.0,60.4547,60.5497,60.4452,60.5402,59463.0
2024-02-20 10:50:00,63.7,63.71,63.61,63.61,97615.0,60.5497,60.5592,60.4642,60.4642,97615.0
2024-02-20 10:55:00,63.6,63.62,63.55,63.58,123857.0,60.4547,60.4737,60.4072,60.4357,123857.0
2024-02-20 11:00:00,63.57,63.58,63.49,63.54,106139.0,60.4262,60.4357,60.3501,60.3976,106139.0
2024-02-20 11:05:00,63.54,63.57,63.49,63.49,81852.0,60.3976,60.4262,60.3501,60.3501,81852.0
2024-02-20 11:10:00,63.5,63.53,63.42,63.42,70115.0,60.3596,60.3881,60.2836,60.2836,70115.0
2024-02-20 11:15:00,63.42,63.44,63.37,63.42,67474.0,60.2836,60.3026,60.2361,60.2836,67474.0
2024-02-20 11:20:00,63.41,63.47,63.37,63.47,47850.0,60.2741,60.3311,60.2361,60.3311,47850.0
2024-02-20 11:25:00,63.47,63.56,63.46,63.54,56148.0,60.3311,60.4167,60.3216,60.3976,56148.0
2024-02-20 11:30:00,63.54,63.6,63.52,63.6,53020.0,60.3976,60.4547,60.3786,60.4547,53020.0
2024-02-20 11:35:00,63.61,63.63,63.49,63.49,92880.0,60.4642,60.4832,60.3501,60.3501,92880.0
2024-02-20 11:40:00,63.49,63.51,63.47,63.49,22230.0,60.3501,60.3691,60.3311,60.3501,22230.0
2024-02-20 11:45:00,63.5,63.56,63.5,63.55,55132.0,60.3596,60.4167,60.3596,60.4072,55132.0
2024-02-20 11:50:00,63.55,63.6,63.54,63.57,13528.0,60.4072,60.4547,60.3976,60.4262,13528.0
2024-02-20 11:55:00,63.57,63.57,63.53,63.55,13993.0,60.4262,60.4262,60.3881,60.4072,13993.0
2024-02-20 12:00:00,63.54,63.56,63.51,63.52,20557.0,60.3976,60.4167,60.3691,60.3786,20557.0
2024-02-20 12:05:00,63.52,63.58,63.52,63.58,10554.0,60.3786,60.4357,60.3786,60.4357,10554.0
2024-02-20 12:10:00,63.58,63.59,63.53,63.55,13309.0,60.4357,60.4452,60.3881,60.4072,13309.0
2024-02-20 12:15:00,63.55,63.59,63.55,63.57,20712.0,60.4072,60.4452,60.4072,60.4262,20712.0
2024-02-20 12:20:00,63.58,63.65,63.57,63.64,28075.0,60.4357,60.5022,60.4262,60.4927,28075.0
2024-02-20 12:25:00,63.64,63.65,63.61,63.62,22660.0,60.4927,60.5022,60.4642,60.4737,22660.0
2024-02-20 12:30:00,63.61,63.64,63.59,63.62,29182.0,60.4642,60.4927,60.4452,60.4737,29182.0
2024-02-20 12:35:00,63.61,63.61,63.53,63.55,39010.0,60.4642,60.4642,60.3881,60.4072,39010.0
2024-02-20 12:40:00,63.55,63.55,63.47,63.49,20119.0,60.4072,60.4072,60.3311,60.3501,20119.0
2024-02-20 12:45:00,63.49,63.5,63.47,63.48,16436.0,60.3501,60.3596,60.3311,60.3406,16436.0
2024-02-20 12:50:00,63.48,63.49,63.44,63.46,20234.0,60.3406,60.3501,60.3026,60.3216,20234.0
2024-02-20 12:55:00,63.45,63.48,63.45,63.47,15403.0,60.3121,60.3406,60.3121,60.3311,15403.0
2024-02-20 13:00:00,63.47,63.5,63.46,63.47,14583.0,60.3311,60.3596,60.3216,60.3311,14583.0
2024-02-20 13:05:00,63.46,63.47,63.42,63.44,26909.0,60.3216,60.3311,60.2836,60.3026,26909.0
2024-02-20 13:10:00,63.43,63.45,63.4,63.4,18717.0,60.2931,60.3121,60.2646,60.2646,18717.0
2024-02-20 13:15:00,63.41,63.42,63.35,63.42,23555.0,60.2741,60.2836,60.217,60.2836,23555.0
2024-02-20 13:20:00,63.42,63.48,63.42,63.48,14278.0,60.2836,60.3406,60.2836,60.3406,14278.0
2024-02-20 13:25:00,63.49,63.49,63.43,63.44,21455.0,60.3501,60.3501,60.2931,60.3026,21455.0
2024-02-20 13:30:00,63.44,63.45,63.38,63.39,13795.0,60.3026,60.3121,60.2456,60.2551,13795.0
2024-02-20 13:35:00,63.39,63.4,63.37,63.4,13771.0,60.2551,60.2646,60.2361,60.2646,13771.0
2024-02-20 13:40:00,63.4,63.43,63.39,63.42,23138.0,60.2646,60.2931,60.2551,60.2836,23138.0
2024-02-20 13:45:00,63.43,63.44,63.41,63.42,11534.0,60.2931,60.3026,60.2741,60.2836,11534.0
2024-02-20 13:50:00,63.41,63.45,63.41,63.41,21131.0,60.2741,60.3121,60.2741,60.2741,21131.0
2024-02-20 13:55:00,63.41,63.44,63.4,63.43,15748.0,60.2741,60.3026,60.2646,60.2931,15748.0
2024-02-20 14:00:00,63.43,63.48,63.4,63.46,74833.0,60.2931,60.3406,60.2646,60.3216,74833.0
2024-02-20 14:05:00,63.47,63.48,63.44,63.47,13349.0,60.3311,60.3406,60.3026,60.3311,13349.0
2024-02-20 14:10:00,63.46,63.46,63.38,63.39,17713.0,60.3216,60.3216,60.2456,60.2551,17713.0
2024-02-20 14:15:00,63.38,63.41,63.35,63.41,28701.0,60.2456,60.2741,60.217,60.2741,28701.0
2024-02-20 14:20:00,63.41,63.43,63.4,63.41,26807.0,60.2741,60.2931,60.2646,60.2741,26807.0
2024-02-20 14:25:00,63.41,63.43,63.39,63.4,23251.0,60.2741,60.2931,60.2551,60.2646,23251.0
2024-02-20 14:30:00,63.4,63.41,63.37,63.39,16023.0,60.2646,60.2741,60.2361,60.2551,16023.0
2024-02-20 14:35:00,63.39,63.47,63.38,63.47,55153.0,60.2551,60.3311,60.2456,60.3311,55153.0
2024-02-20 14:40:00,63.46,63.5,63.46,63.5,46802.0,60.3216,60.3596,60.3216,60.3596,46802.0
2024-02-20 14:45:00,63.5,63.57,63.49,63.57,34157.0,60.3596,60.4262,60.3501,60.4262,34157.0
2024-02-20 14:50:00,63.56,63.6,63.54,63.55,27780.0,60.4167,60.4547,60.3976,60.4072,27780.0
2024-02-20 14:55:00,63.55,63.57,63.52,63.54,61819.0,60.4072,60.4262,60.3786,60.3976,61819.0
2024-02-20 15:00:00,63.55,63.55,63.48,63.49,16361.0,60.4072,60.4072,60.3406,60.3501,16361.0
2024-02-20 15:05:00,63.49,63.52,63.48,63.52,33600.0,60.3501,60.3786,60.3406,60.3786,33600.0
2024-02-20 15:10:00,63.52,63.53,63.47,63.49,39342.0,60.3786,60.3881,60.3311,60.3501,39342.0
2024-02-20 15:15:00,63.49,63.49,63.46,63.47,24428.0,60.3501,60.3501,60.3216,60.3311,24428.0
2024-02-20 15:20:00,63.47,63.48,63.41,63.42,37111.0,60.3311,60.3406,60.2741,60.2836,37111.0
2024-02-20 15:25:00,63.41,63.45,63.41,63.44,29869.0,60.2741,60.3121,60.2741,60.3026,29869.0
2024-02-20 15:30:00,63.45,63.45,63.33,63.34,71481.0,60.3121,60.3121,60.198,60.2075,71481.0
2024-02-20 15:35:00,63.33,63.43,63.3,63.42,86855.0,60.198,60.2931,60.1695,60.2836,86855.0
2024-02-20 15:40:00,63.41,63.45,63.4,63.43,77499.0,60.2741,60.3121,60.2646,60.2931,77499.0
2024-02-20 15:45:00,63.44,63.53,63.41,63.53,141346.0,60.3026,60.3881,60.2741,60.3881,141346.0
2024-02-20 15:50:00,63.52,63.55,63.48,63.52,151552.0,60.3786,60.4072,60.3406,60.3786,151552.0
2024-02-20 15:55:00,63.52,63.64,63.5,63.63,432213.0,60.3786,60.4927,60.3596,60.4832,432213.0
2024-02-21 09:30:00,63.77,63.82,63.6,63.75,119927.0,60.6163,60.6638,60.4547,60.5973,119927.0
2024-02-21 09:35:00,63.76,63.82,63.71,63.76,69440.0,60.6068,60.6638,60.5592,60.6068,69440.0
2024-02-21 09:40:00,63.75,63.91,63.75,63.91,62671.0,60.5973,60.7493,60.5973,60.7493,62671.0
2024-02-21 09:45:00,63.91,63.99,63.89,63.98,75781.0,60.7493,60.8254,60.7303,60.8159,75781.0
2024-02-21 09:50:00,63.98,64.12,63.97,64.04,150812.0,60.8159,60.949,60.8064,60.8729,150812.0
2024-02-21 09:55:00,64.04,64.06,63.94,63.98,53247.0,60.8729,60.8919,60.7779,60.8159,53247.0
2024-02-21 10:00:00,63.97,63.98,63.86,63.89,79266.0,60.8064,60.8159,60.7018,60.7303,79266.0
2024-02-21 10:05:00,63.88,63.89,63.8,63.88,79268.0,60.7208,60.7303,60.6448,60.7208,79268.0
2024-02-21 10:10:00,63.88,63.92,63.87,63.88,124246.0,60.7208,60.7589,60.7113,60.7208,124246.0
2024-02-21 10:15:00,63.87,63.89,63.81,63.89,69539.0,60.7113,60.7303,60.6543,60.7303,69539.0
2024-02-21 10:20:00,63.89,63.91,63.83,63.87,57120.0,60.7303,60.7493,60.6733,60.7113,57120.0
2024-02-21 10:25:00,63.87,63.94,63.84,63.94,40689.0,60.7113,60.7779,60.6828,60.7779,40689.0
2024-02-21 10:30:00,63.95,64.01,63.93,63.93,73669.0,60.7874,60.8444,60.7684,60.7684,73669.0
2024-02-21 10:35:00,63.93,64.02,63.9,64.01,35379.0,60.7684,60.8539,60.7398,60.8444,35379.0
2024-02-21 10:40:00,64.02,64.03,63.98,63.99,32059.0,60.8539,60.8634,60.8159,60.8254,32059.0
2024-02-21 10:45:00,63.99,63.99,63.91,63.93,32858.0,60.8254,60.8254,60.7493,60.7684,32858.0
2024-02-21 10:50:00,63.94,63.96,63.9,63.93,34350.0,60.7779,60.7969,60.7398,60.7684,34350.0
2024-02-21 10:55:00,63.92,63.92,63.89,63.9,34725.0,60.7589,60.7589,60.7303,60.7398,34725.0
2024-02-21 11:00:00,63.9,63.95,63.87,63.91,46248.0,60.7398,60.7874,60.7113,60.7493,46248.0
2024-02-21 11:05:00,63.91,63.97,63.89,63.97,33465.0,60.7493,60.8064,60.7303,60.8064,33465.0
2024-02-21 11:10:00,63.97,63.97,63.91,63.97,53450.0,60.8064,60.8064,60.7493,60.8064,53450.0
2024-02-21 11:15:00,63.98,63.98,63.92,63.95,59127.0,60.8159,60.8159,60.7589,60.7874,59127.0
2024-02-21 11:20:00,63.94,64.04,63.94,64.04,56078.0,60.7779,60.8729,60.7779,60.8729,56078.0
2024-02-21 11:25:00,64.04,64.09,64.02,64.03,47665.0,60.8729,60.9204,60.8539,60.8634,47665.0
2024-02-21 11:30:00,64.03,64.04,63.99,64.03,38293.0,60.8634,60.8729,60.8254,60.8634,38293.0
2024-02-21 11:35:00,64.03,64.05,64.0,64.03,26441.0,60.8634,60.8824,60.8349,60.8634,26441.0
2024-02-21 11:40:00,64.03,64.05,64.01,64.05,14285.0,60.8634,60.8824,60.8444,60.8824,14285.0
2024-02-21 11:45:00,64.05,64.05,63.99,64.05,26999.0,60.8824,60.8824,60.8254,60.8824,26999.0
2024-02-21 11:50:00,64.05,64.07,64.03,64.06,18399.0,60.8824,60.9014,60.8634,60.8919,18399.0
2024-02-21 11:55:00,64.06,64.14,64.05,64.14,48797.0,60.8919,60.968,60.8824,60.968,48797.0
2024-02-21 12:00:00,64.14,64.16,64.12,64.15,25255.0,60.968,60.987,60.949,60.9775,25255.0
2024-02-21 12:05:00,64.16,64.19,64.15,64.18,25765.0,60.987,61.0155,60.9775,61.006,25765.0
2024-02-21 12:10:00,64.18,64.19,64.12,64.13,29094.0,61.006,61.0155,60.949,60.9585,29094.0
2024-02-21 12:15:00,64.13,64.17,64.13,64.16,17867.0,60.9585,60.9965,60.9585,60.987,17867.0
2024-02-21 12:20:00,64.16,64.2,64.15,64.2,10238.0,60.987,61.025,60.9775,61.025,10238.0
2024-02-21 12:25:00,64.2,64.24,64.19,64.23,25921.0,61.025,61.063,61.0155,61.0535,25921.0
2024-02-21 12:30:00,64.23,64.26,64.22,64.25,27588.0,61.0535,61.082,61.044,61.0725,27588.0
2024-02-21 12:35:00,64.24,64.26,64.21,64.23,18562.0,61.063,61.082,61.0345,61.0535,18562.0
2024-02-21 12:40:00,64.23,64.24,64.2,64.22,15480.0,61.0535,61.063,61.025,61.044,15480.0
2024-02-21 12:45:00,64.22,64.25,64.21,64.23,17015.0,61.044,61.0725,61.0345,61.0535,17015.0
2024-02-21 12:50:00,64.23,64.24,64.21,64.24,19179.0,61.0535,61.063,61.0345,61.063,19179.0
2024-02-21 12:55:00,64.24,64.25,64.22,64.23,16377.0,61.063,61.0725,61.044,61.0535,16377.0
2024-02-21 13:00:00,64.23,64.24,64.06,64.11,35236.0,61.0535,61.063,60.8919,60.9395,35236.0
2024-02-21 13:05:00,64.11,64.12,64.07,64.11,19398.0,60.9395,60.949,60.9014,60.9395,19398.0
2024-02-21 13:10:00,64.12,64.17,64.12,64.17,19536.0,60.949,60.9965,60.949,60.9965,19536.0
2024-02-21 13:15:00,64.16,64.18,64.13,64.13,28772.0,60.987,61.006,60.9585,60.9585,28772.0
2024-02-21 13:20:00,64.14,64.17,64.11,64.17,19281.0,60.968,60.9965,60.9395,60.9965,19281.0
2024-02-21 13:25:00,64.17,64.23,64.16,64.23,15909.0,60.9965,61.0535,60.987,61.0535,15909.0
2024-02-21 13:30:00,64.23,64.26,64.23,64.23,20917.0,61.0535,61.082,61.0535,61.0535,20917.0
2024-02-21 13:35:00,64.22,64.24,64.18,64.19,26266.0,61.044,61.063,61.006,61.0155,26266.0
2024-02-21 13:40:00,64.2,64.21,64.17,64.17,30056.0,61.025,61.0345,60.9965,60.9965,30056.0
2024-02-21 13:45:00,64.17,64.24,64.17,64.24,57953.0,60.9965,61.063,60.9965,61.063,57953.0
2024-02-21 13:50:00,64.25,64.25,64.21,64.22,30955.0,61.0725,61.0725,61.0345,61.044,30955.0
2024-02-21 13:55:00,64.21,64.24,64.21,64.23,17992.0,61.0345,61.063,61.0345,61.0535,17992.0
2024-02-21 14:00:00,64.23,64.24,64.15,64.22,26694.0,61.0535,61.063,60.9775,61.044,26694.0
2024-02-21 14:05:00,64.22,64.22,64.18,64.18,19483.0,61.044,61.044,61.006,61.006,19483.0
2024-02-21 14:10:00,64.17,64.2,64.14,64.14,26077.0,60.9965,61.025,60.968,60.968,26077.0
2024-02-21 14:15:00,64.14,64.15,64.1,64.14,26108.0,60.968,60.9775,60.93,60.968,26108.0
2024-02-21 14:20:00,64.14,64.15,64.07,64.09,23069.0,60.968,60.9775,60.9014,60.9204,23069.0
2024-02-21 14:25:00,64.08,64.12,64.04,64.09,36802.0,60.9109,60.949,60.8729,60.9204,36802.0
2024-02-21 14:30:00,64.09,64.1,64.05,64.08,33112.0,60.9204,60.93,60.8824,60.9109,33112.0
2024-02-21 14:35:00,64.08,64.09,64.03,64.03,26708.0,60.9109,60.9204,60.8634,60.8634,26708.0
2024-02-21 14:40:00,64.03,64.07,64.02,64.06,27385.0,60.8634,60.9014,60.8539,60.8919,27385.0
2024-02-21 14:45:00,64.06,64.1,64.05,64.09,19384.0,60.8919,60.93,60.8824,60.9204,19384.0
2024-02-21 14:50:00,64.09,64.09,64.05,64.09,25570.0,60.9204,60.9204,60.8824,60.9204,25570.0
2024-02-21 14:55:00,64.09,64.11,64.08,64.09,30886.0,60.9204,60.9395,60.9109,60.9204,30886.0
2024-02-21 15:00:00,64.09,64.1,64.01,64.01,21412.0,60.9204,60.93,60.8444,60.8444,21412.0
2024-02-21 15:05:00,64.02,64.03,63.96,63.96,40462.0,60.8539,60.8634,60.7969,60.7969,40462.0
2024-02-21 15:10:00,63.96,63.96,63.91,63.94,41426.0,60.7969,60.7969,60.7493,60.7779,41426.0
2024-02-21 15:15:00,63.93,63.94,63.89,63.91,48189.0,60.7684,60.7779,60.7303,60.7493,48189.0
2024-02-21 15:20:00,63.91,63.97,63.87,63.96,56427.0,60.7493,60.8064,60.7113,60.7969,56427.0
2024-02-21 15:25:00,63.97,64.01,63.96,64.01,37340.0,60.8064,60.8444,60.7969,60.8444,37340.0
2024-02-21 15:30:00,64.01,64.06,63.99,64.05,39329.0,60.8444,60.8919,60.8254,60.8824,39329.0
2024-02-21 15:35:00,64.05,64.17,64.05,64.17,54656.0,60.8824,60.9965,60.8824,60.9965,54656.0
2024-02-21 15:40:00,64.17,64.23,64.16,64.23,32600.0,60.9965,61.0535,60.987,61.0535,32600.0
2024-02-21 15:45:00,64.22,64.23,64.18,64.2,96217.0,61.044,61.0535,61.006,61.025,96217.0
2024-02-21 15:50:00,64.21,64.37,64.2,64.33,217405.0,61.0345,61.1866,61.025,61.1486,217405.0
2024-02-21 15:55:00,64.33,64.39,64.32,64.38,286997.0,61.1486,61.2056,61.1391,61.1961,286997.0
2024-02-22 09:30:00,64.34,64.34,64.13,64.19,126131.0,61.1581,61.1581,60.9585,61.0155,126131.0
2024-02-22 09:35:00,64.19,64.32,64.17,64.2,79023.0,61.0155,61.1391,60.9965,61.025,79023.0
2024-02-22 09:40:00,64.19,64.22,64.11,64.14,122745.0,61.0155,61.044,60.9395,60.968,122745.0
2024-02-22 09:45:00,64.14,64.26,64.13,64.13,185964.0,60.968,61.082,60.9585,60.9585,185964.0
2024-02-22 09:50:00,64.13,64.15,64.02,64.03,106328.0,60.9585,60.9775,60.8539,60.8634,106328.0
2024-02-22 09:55:00,64.03,64.16,64.02,64.1,66579.0,60.8634,60.987,60.8539,60.93,66579.0
2024-02-22 10:00:00,64.11,64.11,63.94,64.01,148721.0,60.9395,60.9395,60.7779,60.8444,148721.0
2024-02-22 10:05:00,64.01,64.02,63.81,63.82,81313.0,60.8444,60.8539,60.6543,60.6638,81313.0
2024-02-22 10:10:00,63.82,64.0,63.81,63.96,92377.0,60.6638,60.8349,60.6543,60.7969,92377.0
2024-02-22 10:15:00,63.96,63.98,63.85,63.85,78004.0,60.7969,60.8159,60.6923,60.6923,78004.0
2024-02-22 10:20:00,63.85,64.03,63.83,64.01,49068.0,60.6923,60.8634,60.6733,60.8444,49068.0
2024-02-22 10:25:00,64.01,64.04,63.94,63.95,76671.0,60.8444,60.8729,60.7779,60.7874,76671.0
2024-02-22 10:30:00,63.95,63.99,63.92,63.96,102759.0,60.7874,60.8254,60.7589,60.7969,102759.0
2024-02-22 10:35:00,63.96,64.0,63.93,63.98,115670.0,60.7969,60.8349,60.7684,60.8159,115670.0
2024-02-22 10:40:00,63.97,64.04,63.95,63.98,79998.0,60.8064,60.8729,60.7874,60.8159,79998.0
2024-02-22 10:45:00,63.99,64.04,63.95,63.99,102280.0,60.8254,60.8729,60.7874,60.8254,102280.0
2024-02-22 10:50:00,63.99,64.05,63.97,64.05,56454.0,60.8254,60.8824,60.8064,60.8824,56454.0
2024-02-22 10:55:00,64.05,64.11,64.05,64.09,99195.0,60.8824,60.9395,60.8824,60.9204,99195.0
2024-02-22 11:00:00,64.09,64.2,64.08,64.2,113833.0,60.9204,61.025,60.9109,61.025,113833.0
2024-02-22 11:05:00,64.2,64.23,64.17,64.2,47944.0,61.025,61.0535,60.9965,61.025,47944.0
2024-02-22 11:10:00,64.19,64.26,64.18,64.26,80809.0,61.0155,61.082,61.006,61.082,80809.0
2024-02-22 11:15:00,64.26,64.26,64.17,64.19,77824.0,61.082,61.082,60.9965,61.0155,77824.0
2024-02-22 11:20:00,64.19,64.25,64.18,64.23,133677.0,61.0155,61.0725,61.006,61.0535,133677.0
2024-02-22 11:25:00,64.22,64.24,64.14,64.15,49307.0,61.044,61.063,60.968,60.9775,49307.0
2024-02-22 11:30:00,64.15,64.16,64.08,64.09,56449.0,60.9775,60.987,60.9109,60.9204,56449.0
2024-02-22 11:35:00,64.09,64.11,64.06,64.07,27952.0,60.9204,60.9395,60.8919,60.9014,27952.0
2024-02-22 11:40:00,64.07,64.08,64.05,64.06,11997.0,60.9014,60.9109,60.8824,60.8919,11997.0
2024-02-22 11:45:00,64.06,64.06,63.94,63.94,31670.0,60.8919,60.8919,60.7779,60.7779,31670.0
2024-02-22 11:50:00,63.95,64.05,63.94,64.03,42254.0,60.7874,60.8824,60.7779,60.8634,42254.0
2024-02-22 11:55:00,64.04,64.11,64.03,64.11,33656.0,60.8729,60.9395,60.8634,60.9395,33656.0
2024-02-22 12:00:00,64.1,64.19,64.09,64.18,29092.0,60.93,61.0155,60.9204,61.006,29092.0
2024-02-22 12:05:00,64.17,64.22,64.17,64.22,19812.0,60.9965,61.044,60.9965,61.044,19812.0
2024-02-22 12:10:00,64.22,64.22,64.17,64.19,22184.0,61.044,61.044,60.9965,61.0155,22184.0
2024-02-22 12:15:00,64.18,64.24,64.16,64.23,24529.0,61.006,61.063,60.987,61.0535,24529.0
2024-02-22 12:20:00,64.23,64.24,64.21,64.22,20955.0,61.0535,61.063,61.0345,61.044,20955.0
2024-02-22 12:25:00,64.22,64.23,64.19,64.2,17240.0,61.044,61.0535,61.0155,61.025,17240.0
2024-02-22 12:30:00,64.2,64.21,64.16,64.17,9772.0,61.025,61.0345,60.987,60.9965,9772.0
2024-02-22 12:35:00,64.19,64.2,64.16,64.16,7827.0,61.0155,61.025,60.987,60.987,7827.0
2024-02-22 12:40:00,64.16,64.19,64.16,64.19,8890.0,60.987,61.0155,60.987,61.0155,8890.0
2024-02-22 12:45:00,64.19,64.2,64.16,64.19,11908.0,61.0155,61.025,60.987,61.0155,11908.0
2024-02-22 12:50:00,64.19,64.25,64.19,64.24,33978.0,61.0155,61.0725,61.0155,61.063,33978.0
2024-02-22 12:55:00,64.25,64.28,64.24,64.25,20941.0,61.0725,61.101,61.063,61.0725,20941.0
2024-02-22 13:00:00,64.25,64.27,64.22,64.27,22266.0,61.0725,61.0915,61.044,61.0915,22266.0
2024-02-22 13:05:00,64.26,64.28,64.25,64.27,15992.0,61.082,61.101,61.0725,61.0915,15992.0
2024-02-22 13:10:00,64.27,64.27,64.21,64.21,15253.0,61.0915,61.0915,61.0345,61.0345,15253.0
2024-02-22 13:15:00,64.21,64.23,64.19,64.23,15426.0,61.0345,61.0535,61.0155,61.0535,15426.0
2024-02-22 13:20:00,64.22,64.22,64.18,64.22,7195.0,61.044,61.044,61.006,61.044,7195.0
2024-02-22 13:25:00,64.23,64.26,64.22,64.26,6086.0,61.0535,61.082,61.044,61.082,6086.0
2024-02-22 13:30:00,64.26,64.26,64.21,64.22,14949.0,61.082,61.082,61.0345,61.044,14949.0
2024-02-22 13:35:00,64.21,64.25,64.21,64.24,10322.0,61.0345,61.0725,61.0345,61.063,10322.0
2024-02-22 13:40:00,64.25,64.27,64.23,64.27,13460.0,61.0725,61.0915,61.0535,61.0915,13460.0
2024-02-22 13:45:00,64.27,64.32,64.25,64.31,17449.0,61.0915,61.1391,61.0725,61.1296,17449.0
2024-02-22 13:50:00,64.31,64.32,64.29,64.31,10504.0,61.1296,61.1391,61.1106,61.1296,10504.0
2024-02-22 13:55:00,64.31,64.33,64.3,64.32,19868.0,61.1296,61.1486,61.1201,61.1391,19868.0
2024-02-22 14:00:00,64.32,64.38,64.31,64.36,13855.0,61.1391,61.1961,61.1296,61.1771,13855.0
2024-02-22 14:05:00,64.36,64.37,64.35,64.37,16979.0,61.1771,61.1866,61.1676,61.1866,16979.0
2024-02-22 14:10:00,64.37,64.38,64.35,64.37,13338.0,61.1866,61.1961,61.1676,61.1866,13338.0
2024-02-22 14:15:00,64.37,64.4,64.37,64.38,16823.0,61.1866,61.2151,61.1866,61.1961,16823.0
2024-02-22 14:20:00,64.38,64.45,64.37,64.45,30295.0,61.1961,61.2626,61.1866,61.2626,30295.0
2024-02-22 14:25:00,64.45,64.47,64.43,64.44,14964.0,61.2626,61.2817,61.2436,61.2531,14964.0
2024-02-22 14:30:00,64.44,64.44,64.33,64.34,18171.0,61.2531,61.2531,61.1486,61.1581,18171.0
2024-02-22 14:35:00,64.33,64.38,64.32,64.37,24117.0,61.1486,61.1961,61.1391,61.1866,24117.0
2024-02-22 14:40:00,64.37,64.37,64.35,64.35,9844.0,61.1866,61.1866,61.1676,61.1676,9844.0
2024-02-22 14:45:00,64.36,64.37,64.3,64.3,19452.0,61.1771,61.1866,61.1201,61.1201,19452.0
2024-02-22 14:50:00,64.31,64.32,64.27,64.28,30883.0,61.1296,61.1391,61.0915,61.101,30883.0
2024-02-22 14:55:00,64.27,64.28,64.21,64.23,23037.0,61.0915,61.101,61.0345,61.0535,23037.0
2024-02-22 15:00:00,64.23,64.23,64.2,64.22,26003.0,61.0535,61.0535,61.025,61.044,26003.0
2024-02-22 15:05:00,64.22,64.22,64.1,64.11,10611.0,61.044,61.044,60.93,60.9395,10611.0
2024-02-22 15:10:00,64.1,64.15,64.09,64.14,12967.0,60.93,60.9775,60.9204,60.968,12967.0
2024-02-22 15:15:00,64.14,64.15,64.12,64.15,27080.0,60.968,60.9775,60.949,60.9775,27080.0
2024-02-22 15:20:00,64.14,64.18,64.14,64.16,22006.0,60.968,61.006,60.968,60.987,22006.0
2024-02-22 15:25:00,64.17,64.2,64.16,64.19,24321.0,60.9965,61.025,60.987,61.0155,24321.0
2024-02-22 15:30:00,64.19,64.19,64.14,64.17,27521.0,61.0155,61.0155,60.968,60.9965,27521.0
2024-02-22 15:35:00,64.16,64.2,64.15,64.18,18939.0,60.987,61.025,60.9775,61.006,18939.0
2024-02-22 15:40:00,64.19,64.2,64.17,64.17,36147.0,61.0155,61.025,60.9965,60.9965,36147.0
2024-02-22 15:45:00,64.16,64.17,64.1,64.12,62995.0,60.987,60.9965,60.93,60.949,62995.0
2024-02-22 15:50:00,64.13,64.16,64.1,64.16,128658.0,60.9585,60.987,60.93,60.987,128658.0
2024-02-22 15:55:00,64.16,64.18,64.1,64.13,218531.0,60.987,61.006,60.93,60.9585,218531.0
2024-02-23 09:30:00,63.84,63.91,63.65,63.69,87579.0,60.6828,60.7493,60.5022,60.5402,87579.0
2024-02-23 09:35:00,63.71,63.74,63.46,63.48,80649.0,60.5592,60.5878,60.3216,60.3406,80649.0
2024-02-23 09:40:00,63.47,63.5,63.4,63.45,145941.0,60.3311,60.3596,60.2646,60.3121,145941.0
2024-02-23 09:45:00,63.44,63.71,63.38,63.67,65102.0,60.3026,60.5592,60.2456,60.5212,65102.0
2024-02-23 09:50:00,63.67,63.69,63.56,63.68,97847.0,60.5212,60.5402,60.4167,60.5307,97847.0
2024-02-23 09:55:00,63.67,63.84,63.67,63.82,84709.0,60.5212,60.6828,60.5212,60.6638,84709.0
2024-02-23 10:00:00,63.81,63.84,63.74,63.79,112251.0,60.6543,60.6828,60.5878,60.6353,112251.0
2024-02-23 10:05:00,63.79,63.9,63.79,63.88,60711.0,60.6353,60.7398,60.6353,60.7208,60711.0
2024-02-23 10:10:00,63.88,63.9,63.79,63.83,63736.0,60.7208,60.7398,60.6353,60.6733,63736.0
2024-02-23 10:15:00,63.82,63.88,63.79,63.85,46471.0,60.6638,60.7208,60.6353,60.6923,46471.0
2024-02-23 10:20:00,63.86,63.87,63.83,63.87,44858.0,60.7018,60.7113,60.6733,60.7113,44858.0
2024-02-23 10:25:00,63.86,63.88,63.82,63.84,91990.0,60.7018,60.7208,60.6638,60.6828,91990.0
2024-02-23 10:30:00,63.84,63.97,63.83,63.95,85390.0,60.6828,60.8064,60.6733,60.7874,85390.0
2024-02-23 10:35:00,63.93,63.99,63.91,63.99,37188.0,60.7684,60.8254,60.7493,60.8254,37188.0
2024-02-23 10:40:00,63.98,64.03,63.97,63.97,57043.0,60.8159,60.8634,60.8064,60.8064,57043.0
2024-02-23 10:45:00,63.97,63.97,63.87,63.89,46931.0,60.8064,60.8064,60.7113,60.7303,46931.0
2024-02-23 10:50:00,63.87,63.98,63.87,63.97,30143.0,60.7113,60.8159,60.7113,60.8064,30143.0
2024-02-23 10:55:00,63.96,64.03,63.94,64.02,64799.0,60.7969,60.8634,60.7779,60.8539,64799.0
2024-02-23 11:00:00,64.03,64.04,63.95,63.98,32631.0,60.8634,60.8729,60.7874,60.8159,32631.0
2024-02-23 11:05:00,63.99,64.01,63.97,63.99,33773.0,60.8254,60.8444,60.8064,60.8254,33773.0
2024-02-23 11:10:00,64.0,64.03,63.98,63.99,36235.0,60.8349,60.8634,60.8159,60.8254,36235.0
2024-02-23 11:15:00,63.98,64.01,63.97,64.0,17660.0,60.8159,60.8444,60.8064,60.8349,17660.0
2024-02-23 11:20:00,64.0,64.03,63.99,64.01,23480.0,60.8349,60.8634,60.8254,60.8444,23480.0
2024-02-23 11:25:00,64.03,64.04,63.98,64.03,16295.0,60.8634,60.8729,60.8159,60.8634,16295.0
2024-02-23 11:30:00,64.03,64.04,63.98,64.0,20339.0,60.8634,60.8729,60.8159,60.8349,20339.0
2024-02-23 11:35:00,63.99,63.99,63.95,63.99,25104.0,60.8254,60.8254,60.7874,60.8254,25104.0
2024-02-23 11:40:00,63.99,64.0,63.93,63.94,14621.0,60.8254,60.8349,60.7684,60.7779,14621.0
2024-02-23 11:45:00,63.93,63.93,63.87,63.89,12584.0,60.7684,60.7684,60.7113,60.7303,12584.0
2024-02-23 11:50:00,63.88,63.9,63.84,63.85,18062.0,60.7208,60.7398,60.6828,60.6923,18062.0
2024-02-23 11:55:00,63.86,63.88,63.85,63.86,20835.0,60.7018,60.7208,60.6923,60.7018,20835.0
2024-02-23 12:00:00,63.86,63.87,63.83,63.85,10542.0,60.7018,60.7113,60.6733,60.6923,10542.0
2024-02-23 12:05:00,63.85,63.87,63.84,63.85,8305.0,60.6923,60.7113,60.6828,60.6923,8305.0
2024-02-23 12:10:00,63.84,63.85,63.81,63.85,7157.0,60.6828,60.6923,60.6543,60.6923,7157.0
2024-02-23 12:15:00,63.86,63.86,63.82,63.84,19884.0,60.7018,60.7018,60.6638,60.6828,19884.0
2024-02-23 12:20:00,63.85,63.86,63.82,63.84,17519.0,60.6923,60.7018,60.6638,60.6828,17519.0
2024-02-23 12:25:00,63.83,63.83,63.76,63.78,16066.0,60.6733,60.6733,60.6068,60.6258,16066.0
2024-02-23 12:30:00,63.78,63.8,63.75,63.8,9300.0,60.6258,60.6448,60.5973,60.6448,9300.0
2024-02-23 12:35:00,63.79,63.83,63.77,63.83,9298.0,60.6353,60.6733,60.6163,60.6733,9298.0
2024-02-23 12:40:00,63.83,63.85,63.82,63.84,26872.0,60.6733,60.6923,60.6638,60.6828,26872.0
2024-02-23 12:45:00,63.83,63.87,63.83,63.86,8802.0,60.6733,60.7113,60.6733,60.7018,8802.0
2024-02-23 12:50:00,63.86,63.86,63.81,63.83,18985.0,60.7018,60.7018,60.6543,60.6733,18985.0
2024-02-23 12:55:00,63.82,63.83,63.81,63.83,6723.0,60.6638,60.6733,60.6543,60.6733,6723.0
2024-02-23 13:00:00,63.83,63.85,63.81,63.83,17466.0,60.6733,60.6923,60.6543,60.6733,17466.0
2024-02-23 13:05:00,63.85,63.85,63.79,63.8,16538.0,60.6923,60.6923,60.6353,60.6448,16538.0
2024-02-23 13:10:00,63.8,63.83,63.8,63.83,13518.0,60.6448,60.6733,60.6448,60.6733,13518.0
2024-02-23 13:15:00,63.82,63.86,63.82,63.86,10264.0,60.6638,60.7018,60.6638,60.7018,10264.0
2024-02-23 13:20:00,63.85,63.86,63.82,63.83,5936.0,60.6923,60.7018,60.6638,60.6733,5936.0
2024-02-23 13:25:00,63.83,63.88,63.82,63.87,21417.0,60.6733,60.7208,60.6638,60.7113,21417.0
2024-02-23 13:30:00,63.88,63.89,63.86,63.89,11083.0,60.7208,60.7303,60.7018,60.7303,11083.0
2024-02-23 13:35:00,63.88,63.93,63.87,63.93,17578.0,60.7208,60.7684,60.7113,60.7684,17578.0
2024-02-23 13:40:00,63.93,63.96,63.91,63.93,19267.0,60.7684,60.7969,60.7493,60.7684,19267.0
2024-02-23 13:45:00,63.94,63.94,63.91,63.92,5941.0,60.7779,60.7779,60.7493,60.7589,5941.0
2024-02-23 13:50:00,63.92,63.96,63.92,63.94,14574.0,60.7589,60.7969,60.7589,60.7779,14574.0
2024-02-23 13:55:00,63.94,63.95,63.92,63.93,9220.0,60.7779,60.7874,60.7589,60.7684,9220.0
2024-02-23 14:00:00,63.93,63.94,63.88,63.92,13967.0,60.7684,60.7779,60.7208,60.7589,13967.0
2024-02-23 14:05:00,63.91,63.94,63.91,63.91,9298.0,60.7493,60.7779,60.7493,60.7493,9298.0
2024-02-23 14:10:00,63.91,63.92,63.88,63.92,12048.0,60.7493,60.7589,60.7208,60.7589,12048.0
2024-02-23 14:15:00,63.91,63.92,63.9,63.92,10951.0,60.7493,60.7589,60.7398,60.7589,10951.0
2024-02-23 14:20:00,63.92,63.92,63.87,63.88,11394.0,60.7589,60.7589,60.7113,60.7208,11394.0
2024-02-23 14:25:00,63.88,63.88,63.84,63.86,13434.0,60.7208,60.7208,60.6828,60.7018,13434.0
2024-02-23 14:30:00,63.85,63.89,63.85,63.89,7093.0,60.6923,60.7303,60.6923,60.7303,7093.0
2024-02-23 14:35:00,63.89,63.89,63.87,63.89,10676.0,60.7303,60.7303,60.7113,60.7303,10676.0
2024-02-23 14:40:00,63.89,63.9,63.87,63.88,13823.0,60.7303,60.7398,60.7113,60.7208,13823.0
2024-02-23 14:45:00,63.88,63.89,63.86,63.87,13481.0,60.7208,60.7303,60.7018,60.7113,13481.0
2024-02-23 14:50:00,63.87,63.93,63.87,63.92,11488.0,60.7113,60.7684,60.7113,60.7589,11488.0
2024-02-23 14:55:00,63.92,63.96,63.91,63.96,7511.0,60.7589,60.7969,60.7493,60.7969,7511.0
2024-02-23 15:00:00,63.96,64.03,63.95,64.01,37588.0,60.7969,60.8634,60.7874,60.8444,37588.0
2024-02-23 15:05:00,64.0,64.03,63.97,63.97,39209.0,60.8349,60.8634,60.8064,60.8064,39209.0
2024-02-23 15:10:00,63.98,64.01,63.97,63.98,18941.0,60.8159,60.8444,60.8064,60.8159,18941.0
2024-02-23 15:15:00,63.98,64.0,63.97,63.98,10487.0,60.8159,60.8349,60.8064,60.8159,10487.0
2024-02-23 15:20:00,63.98,63.99,63.94,63.95,23795.0,60.8159,60.8254,60.7779,60.7874,23795.0
2024-02-23 15:25:00,63.95,63.96,63.92,63.93,21276.0,60.7874,60.7969,60.7589,60.7684,21276.0
2024-02-23 15:30:00,63.93,63.94,63.91,63.92,31862.0,60.7684,60.7779,60.7493,60.7589,31862.0
2024-02-23 15:35:00,63.91,63.97,63.91,63.95,23178.0,60.7493,60.8064,60.7493,60.7874,23178.0
2024-02-23 15:40:00,63.95,63.97,63.94,63.95,23871.0,60.7874,60.8064,60.7779,60.7874,23871.0
2024-02-23 15:45:00,63.95,64.0,63.94,63.99,55143.0,60.7874,60.8349,60.7779,60.8254,55143.0
2024-02-23 15:50:00,63.99,64.0,63.89,63.91,83957.0,60.8254,60.8349,60.7303,60.7493,83957.0
2024-02-23 15:55:00,63.91,63.97,63.91,63.93,152646.0,60.7493,60.8064,60.7493,60.7684,152646.0
2024-02-26 09:30:00,63.19,63.22,63.02,63.22,175045.0,60.065,60.0935,59.9034,60.0935,175045.0
2024-02-26 09:35:00,63.21,63.25,63.1,63.14,47175.0,60.084,60.122,59.9794,60.0174,47175.0
2024-02-26 09:40:00,63.13,63.22,63.11,63.21,34632.0,60.0079,60.0935,59.9889,60.084,34632.0
2024-02-26 09:45:00,63.21,63.31,63.19,63.3,70752.0,60.084,60.179,60.065,60.1695,70752.0
2024-02-26 09:50:00,63.3,63.38,63.3,63.37,53468.0,60.1695,60.2456,60.1695,60.2361,53468.0
2024-02-26 09:55:00,63.37,63.47,63.35,63.44,96920.0,60.2361,60.3311,60.217,60.3026,96920.0
2024-02-26 10:00:00,63.45,63.52,63.43,63.44,69620.0,60.3121,60.3786,60.2931,60.3026,69620.0
2024-02-26 10:05:00,63.44,63.47,63.4,63.44,71338.0,60.3026,60.3311,60.2646,60.3026,71338.0
2024-02-26 10:10:00,63.44,63.49,63.38,63.41,39302.0,60.3026,60.3501,60.2456,60.2741,39302.0
2024-02-26 10:15:00,63.42,63.42,63.29,63.31,18484.0,60.2836,60.2836,60.16,60.179,18484.0
2024-02-26 10:20:00,63.32,63.4,63.32,63.39,13463.0,60.1885,60.2646,60.1885,60.2551,13463.0
2024-02-26 10:25:00,63.39,63.45,63.38,63.42,34099.0,60.2551,60.3121,60.2456,60.2836,34099.0
2024-02-26 10:30:00,63.42,63.43,63.35,63.36,27178.0,60.2836,60.2931,60.217,60.2265,27178.0
2024-02-26 10:35:00,63.36,63.36,63.31,63.31,42658.0,60.2265,60.2265,60.179,60.179,42658.0
2024-02-26 10:40:00,63.32,63.34,63.25,63.26,27586.0,60.1885,60.2075,60.122,60.1315,27586.0
2024-02-26 10:45:00,63.26,63.28,63.24,63.25,20679.0,60.1315,60.1505,60.1125,60.122,20679.0
2024-02-26 10:50:00,63.25,63.29,63.23,63.27,39780.0,60.122,60.16,60.103,60.141,39780.0
2024-02-26 10:55:00,63.26,63.32,63.23,63.31,40012.0,60.1315,60.1885,60.103,60.179,40012.0
2024-02-26 11:00:00,63.3,63.33,63.23,63.24,26846.0,60.1695,60.198,60.103,60.1125,26846.0
2024-02-26 11:05:00,63.25,63.29,63.22,63.23,23108.0,60.122,60.16,60.0935,60.103,23108.0
2024-02-26 11:10:00,63.23,63.32,63.22,63.3,38315.0,60.103,60.1885,60.0935,60.1695,38315.0
2024-02-26 11:15:00,63.3,63.36,63.3,63.36,28483.0,60.1695,60.2265,60.1695,60.2265,28483.0
2024-02-26 11:20:00,63.35,63.39,63.34,63.35,55279.0,60.217,60.2551,60.2075,60.217,55279.0
2024-02-26 11:25:00,63.35,63.37,63.34,63.36,18474.0,60.217,60.2361,60.2075,60.2265,18474.0
2024-02-26 11:30:00,63.36,63.38,63.27,63.31,45876.0,60.2265,60.2456,60.141,60.179,45876.0
2024-02-26 11:35:00,63.31,63.37,63.3,63.37,59602.0,60.179,60.2361,60.1695,60.2361,59602.0
2024-02-26 11:40:00,63.37,63.37,63.3,63.3,17026.0,60.2361,60.2361,60.1695,60.1695,17026.0
2024-02-26 11:45:00,63.3,63.36,63.3,63.35,21702.0,60.1695,60.2265,60.1695,60.217,21702.0
2024-02-26 11:50:00,63.35,63.35,63.3,63.31,18524.0,60.217,60.217,60.1695,60.179,18524.0
2024-02-26 11:55:00,63.32,63.33,63.25,63.26,11153.0,60.1885,60.198,60.122,60.1315,11153.0
2024-02-26 12:00:00,63.26,63.26,63.22,63.23,9778.0,60.1315,60.1315,60.0935,60.103,9778.0
2024-02-26 12:05:00,63.23,63.27,63.21,63.26,19843.0,60.103,60.141,60.084,60.1315,19843.0
2024-02-26 12:10:00,63.26,63.28,63.25,63.27,15716.0,60.1315,60.1505,60.122,60.141,15716.0
2024-02-26 12:15:00,63.26,63.29,63.26,63.27,14060.0,60.1315,60.16,60.1315,60.141,14060.0
2024-02-26 12:20:00,63.28,63.29,63.27,63.29,17156.0,60.1505,60.16,60.141,60.16,17156.0
2024-02-26 12:25:00,63.29,63.3,63.27,63.3,8139.0,60.16,60.1695,60.141,60.1695,8139.0
2024-02-26 12:30:00,63.28,63.29,63.21,63.22,12000.0,60.1505,60.16,60.084,60.0935,12000.0
2024-02-26 12:35:00,63.22,63.24,63.19,63.2,15368.0,60.0935,60.1125,60.065,60.0745,15368.0
2024-02-26 12:40:00,63.19,63.21,63.16,63.2,34495.0,60.065,60.084,60.0364,60.0745,34495.0
2024-02-26 12:45:00,63.2,63.24,63.19,63.24,23705.0,60.0745,60.1125,60.065,60.1125,23705.0
2024-02-26 12:50:00,63.24,63.24,63.2,63.21,15716.0,60.1125,60.1125,60.0745,60.084,15716.0
2024-02-26 12:55:00,63.22,63.25,63.22,63.22,16288.0,60.0935,60.122,60.0935,60.0935,16288.0
2024-02-26 13:00:00,63.23,63.24,63.2,63.22,10494.0,60.103,60.1125,60.0745,60.0935,10494.0
2024-02-26 13:05:00,63.22,63.25,63.21,63.25,20404.0,60.0935,60.122,60.084,60.122,20404.0
2024-02-26 13:10:00,63.25,63.28,63.24,63.28,32698.0,60.122,60.1505,60.1125,60.1505,32698.0
2024-02-26 13:15:00,63.27,63.27,63.24,63.25,40206.0,60.141,60.141,60.1125,60.122,40206.0
2024-02-26 13:20:00,63.25,63.25,63.18,63.19,29136.0,60.122,60.122,60.0555,60.065,29136.0
2024-02-26 13:25:00,63.18,63.21,63.14,63.21,35307.0,60.0555,60.084,60.0174,60.084,35307.0
2024-02-26 13:30:00,63.22,63.22,63.19,63.21,48384.0,60.0935,60.0935,60.065,60.084,48384.0
2024-02-26 13:35:00,63.21,63.25,63.2,63.24,46890.0,60.084,60.122,60.0745,60.1125,46890.0
2024-02-26 13:40:00,63.24,63.28,63.24,63.28,28928.0,60.1125,60.1505,60.1125,60.1505,28928.0
2024-02-26 13:45:00,63.28,63.29,63.24,63.26,31171.0,60.1505,60.16,60.1125,60.1315,31171.0
2024-02-26 13:50:00,63.26,63.28,63.24,63.26,12056.0,60.1315,60.1505,60.1125,60.1315,12056.0
2024-02-26 13:55:00,63.26,63.26,63.21,63.24,9754.0,60.1315,60.1315,60.084,60.1125,9754.0
2024-02-26 14:00:00,63.23,63.3,63.22,63.3,57683.0,60.103,60.1695,60.0935,60.1695,57683.0
2024-02-26 14:05:00,63.3,63.33,63.29,63.3,27688.0,60.1695,60.198,60.16,60.1695,27688.0
2024-02-26 14:10:00,63.3,63.32,63.23,63.23,105099.0,60.1695,60.1885,60.103,60.103,105099.0
2024-02-26 14:15:00,63.24,63.24,63.16,63.2,23162.0,60.1125,60.1125,60.0364,60.0745,23162.0
2024-02-26 14:20:00,63.2,63.2,63.15,63.19,24776.0,60.0745,60.0745,60.0269,60.065,24776.0
2024-02-26 14:25:00,63.19,63.21,63.16,63.19,21824.0,60.065,60.084,60.0364,60.065,21824.0
2024-02-26 14:30:00,63.19,63.25,63.19,63.24,48137.0,60.065,60.122,60.065,60.1125,48137.0
2024-02-26 14:35:00,63.24,63.25,63.2,63.22,21425.0,60.1125,60.122,60.0745,60.0935,21425.0
2024-02-26 14:40:00,63.23,63.24,63.2,63.24,14222.0,60.103,60.1125,60.0745,60.1125,14222.0
2024-02-26 14:45:00,63.24,63.27,63.22,63.24,46009.0,60.1125,60.141,60.0935,60.1125,46009.0
2024-02-26 14:50:00,63.24,63.29,63.23,63.28,21092.0,60.1125,60.16,60.103,60.1505,21092.0
2024-02-26 14:55:00,63.28,63.28,63.25,63.26,33319.0,60.1505,60.1505,60.122,60.1315,33319.0
2024-02-26 15:00:00,63.27,63.33,63.26,63.33,25267.0,60.141,60.198,60.1315,60.198,25267.0
2024-02-26 15:05:00,63.33,63.35,63.32,63.35,20920.0,60.198,60.217,60.1885,60.217,20920.0
2024-02-26 15:10:00,63.35,63.37,63.34,63.36,11690.0,60.217,60.2361,60.2075,60.2265,11690.0
2024-02-26 15:15:00,63.36,63.36,63.32,63.34,24386.0,60.2265,60.2265,60.1885,60.2075,24386.0
2024-02-26 15:20:00,63.34,63.37,63.33,63.37,28356.0,60.2075,60.2361,60.198,60.2361,28356.0
2024-02-26 15:25:00,63.37,63.4,63.36,63.4,21435.0,60.2361,60.2646,60.2265,60.2646,21435.0
2024-02-26 15:30:00,63.4,63.43,63.39,63.43,48519.0,60.2646,60.2931,60.2551,60.2931,48519.0
2024-02-26 15:35:00,63.44,63.44,63.41,63.42,35206.0,60.3026,60.3026,60.2741,60.2836,35206.0
2024-02-26 15:40:00,63.42,63.44,63.41,63.43,55588.0,60.2836,60.3026,60.2741,60.2931,55588.0
2024-02-26 15:45:00,63.43,63.45,63.42,63.45,60814.0,60.2931,60.3121,60.2836,60.3121,60814.0
2024-02-26 15:50:00,63.45,63.46,63.33,63.35,124296.0,60.3121,60.3216,60.198,60.217,124296.0
2024-02-26 15:55:00,63.36,63.4,63.35,63.37,158250.0,60.2265,60.2646,60.217,60.2361,158250.0
2024-02-27 09:30:00,63.66,63.79,63.59,63.77,98153.0,60.5117,60.6353,60.4452,60.6163,98153.0
2024-02-27 09:35:00,63.77,63.8,63.7,63.8,97516.0,60.6163,60.6448,60.5497,60.6448,97516.0
2024-02-27 09:40:00,63.78,63.82,63.75,63.75,124079.0,60.6258,60.6638,60.5973,60.5973,124079.0
2024-02-27 09:45:00,63.74,63.76,63.68,63.68,82489.0,60.5878,60.6068,60.5307,60.5307,82489.0
2024-02-27 09:50:00,63.67,63.76,63.67,63.7,63321.0,60.5212,60.6068,60.5212,60.5497,63321.0
2024-02-27 09:55:00,63.69,63.7,63.62,63.66,53329.0,60.5402,60.5497,60.4737,60.5117,53329.0
2024-02-27 10:00:00,63.67,63.7,63.59,63.65,61583.0,60.5212,60.5497,60.4452,60.5022,61583.0
2024-02-27 10:05:00,63.66,63.68,63.62,63.62,53985.0,60.5117,60.5307,60.4737,60.4737,53985.0
2024-02-27 10:10:00,63.63,63.66,63.55,63.55,50511.0,60.4832,60.5117,60.4072,60.4072,50511.0
2024-02-27 10:15:00,63.55,63.59,63.43,63.47,39255.0,60.4072,60.4452,60.2931,60.3311,39255.0
2024-02-27 10:20:00,63.47,63.48,63.4,63.41,41219.0,60.3311,60.3406,60.2646,60.2741,41219.0
2024-02-27 10:25:00,63.41,63.54,63.41,63.54,35761.0,60.2741,60.3976,60.2741,60.3976,35761.0
2024-02-27 10:30:00,63.53,63.55,63.49,63.52,23302.0,60.3881,60.4072,60.3501,60.3786,23302.0
2024-02-27 10:35:00,63.51,63.52,63.45,63.47,32513.0,60.3691,60.3786,60.3121,60.3311,32513.0
2024-02-27 10:40:00,63.47,63.51,63.38,63.38,29379.0,60.3311,60.3691,60.2456,60.2456,29379.0
2024-02-27 10:45:00,63.39,63.43,63.39,63.42,30714.0,60.2551,60.2931,60.2551,60.2836,30714.0
2024-02-27 10:50:00,63.42,63.49,63.42,63.49,30073.0,60.2836,60.3501,60.2836,60.3501,30073.0
2024-02-27 10:55:00,63.48,63.55,63.48,63.54,22144.0,60.3406,60.4072,60.3406,60.3976,22144.0
2024-02-27 11:00:00,63.55,63.59,63.53,63.58,35066.0,60.4072,60.4452,60.3881,60.4357,35066.0
2024-02-27 11:05:00,63.58,63.6,63.55,63.59,55816.0,60.4357,60.4547,60.4072,60.4452,55816.0
2024-02-27 11:10:00,63.58,63.63,63.57,63.63,25344.0,60.4357,60.4832,60.4262,60.4832,25344.0
2024-02-27 11:15:00,63.64,63.64,63.6,63.63,43569.0,60.4927,60.4927,60.4547,60.4832,43569.0
2024-02-27 11:20:00,63.63,63.64,63.6,63.62,20055.0,60.4832,60.4927,60.4547,60.4737,20055.0
2024-02-27 11:25:00,63.62,63.64,63.57,63.59,23001.0,60.4737,60.4927,60.4262,60.4452,23001.0
2024-02-27 11:30:00,63.58,63.58,63.51,63.51,19244.0,60.4357,60.4357,60.3691,60.3691,19244.0
2024-02-27 11:35:00,63.51,63.53,63.47,63.53,84012.0,60.3691,60.3881,60.3311,60.3881,84012.0
2024-02-27 11:40:00,63.52,63.52,63.47,63.49,7484.0,60.3786,60.3786,60.3311,60.3501,7484.0
2024-02-27 11:45:00,63.49,63.51,63.45,63.46,25971.0,60.3501,60.3691,60.3121,60.3216,25971.0
2024-02-27 11:50:00,63.46,63.47,63.44,63.45,12981.0,60.3216,60.3311,60.3026,60.3121,12981.0
2024-02-27 11:55:00,63.45,63.45,63.4,63.43,15788.0,60.3121,60.3121,60.2646,60.2931,15788.0
2024-02-27 12:00:00,63.43,63.45,63.42,63.44,9306.0,60.2931,60.3121,60.2836,60.3026,9306.0
2024-02-27 12:05:00,63.43,63.44,63.39,63.4,13157.0,60.2931,60.3026,60.2551,60.2646,13157.0
2024-02-27 12:10:00,63.4,63.4,63.38,63.39,4599.0,60.2646,60.2646,60.2456,60.2551,4599.0
2024-02-27 12:15:00,63.39,63.43,63.39,63.43,5963.0,60.2551,60.2931,60.2551,60.2931,5963.0
2024-02-27 12:20:00,63.43,63.47,63.42,63.47,5168.0,60.2931,60.3311,60.2836,60.3311,5168.0
2024-02-27 12:25:00,63.47,63.48,63.46,63.47,9826.0,60.3311,60.3406,60.3216,60.3311,9826.0
2024-02-27 12:30:00,63.47,63.48,63.45,63.47,8682.0,60.3311,60.3406,60.3121,60.3311,8682.0
2024-02-27 12:35:00,63.47,63.51,63.46,63.51,10213.0,60.3311,60.3691,60.3216,60.3691,10213.0
2024-02-27 12:40:00,63.51,63.52,63.49,63.52,14514.0,60.3691,60.3786,60.3501,60.3786,14514.0
2024-02-27 12:45:00,63.52,63.55,63.5,63.52,25919.0,60.3786,60.4072,60.3596,60.3786,25919.0
2024-02-27 12:50:00,63.52,63.59,63.51,63.59,28378.0,60.3786,60.4452,60.3691,60.4452,28378.0
2024-02-27 12:55:00,63.59,63.64,63.58,63.61,56432.0,60.4452,60.4927,60.4357,60.4642,56432.0
2024-02-27 13:00:00,63.6,63.64,63.54,63.64,30670.0,60.4547,60.4927,60.3976,60.4927,30670.0
2024-02-27 13:05:00,63.64,63.7,63.64,63.68,12736.0,60.4927,60.5497,60.4927,60.5307,12736.0
2024-02-27 13:10:00,63.68,63.7,63.66,63.67,13372.0,60.5307,60.5497,60.5117,60.5212,13372.0
2024-02-27 13:15:00,63.67,63.7,63.66,63.7,13745.0,60.5212,60.5497,60.5117,60.5497,13745.0
2024-02-27 13:20:00,63.7,63.72,63.68,63.7,9679.0,60.5497,60.5687,60.5307,60.5497,9679.0
2024-02-27 13:25:00,63.7,63.72,63.68,63.69,12386.0,60.5497,60.5687,60.5307,60.5402,12386.0
2024-02-27 13:30:00,63.7,63.7,63.63,63.64,8869.0,60.5497,60.5497,60.4832,60.4927,8869.0
2024-02-27 13:35:00,63.64,63.65,63.6,63.62,8232.0,60.4927,60.5022,60.4547,60.4737,8232.0
2024-02-27 13:40:00,63.63,63.63,63.57,63.6,21707.0,60.4832,60.4832,60.4262,60.4547,21707.0
2024-02-27 13:45:00,63.6,63.62,63.57,63.58,15593.0,60.4547,60.4737,60.4262,60.4357,15593.0
2024-02-27 13:50:00,63.58,63.62,63.57,63.58,3585.0,60.4357,60.4737,60.4262,60.4357,3585.0
2024-02-27 13:55:00,63.59,63.6,63.58,63.59,6976.0,60.4452,60.4547,60.4357,60.4452,6976.0
2024-02-27 14:00:00,63.59,63.59,63.55,63.55,9199.0,60.4452,60.4452,60.4072,60.4072,9199.0
2024-02-27 14:05:00,63.57,63.57,63.55,63.57,5351.0,60.4262,60.4262,60.4072,60.4262,5351.0
2024-02-27 14:10:00,63.57,63.59,63.56,63.58,10228.0,60.4262,60.4452,60.4167,60.4357,10228.0
2024-02-27 14:15:00,63.58,63.59,63.54,63.55,9409.0,60.4357,60.4452,60.3976,60.4072,9409.0
2024-02-27 14:20:00,63.54,63.55,63.48,63.49,9859.0,60.3976,60.4072,60.3406,60.3501,9859.0
2024-02-27 14:25:00,63.49,63.49,63.44,63.46,10694.0,60.3501,60.3501,60.3026,60.3216,10694.0
2024-02-27 14:30:00,63.46,63.46,63.41,63.42,8825.0,60.3216,60.3216,60.2741,60.2836,8825.0
2024-02-27 14:35:00,63.41,63.41,63.39,63.39,10862.0,60.2741,60.2741,60.2551,60.2551,10862.0
2024-02-27 14:40:00,63.41,63.41,63.33,63.34,21623.0,60.2741,60.2741,60.198,60.2075,21623.0
2024-02-27 14:45:00,63.33,63.4,63.33,63.37,29938.0,60.198,60.2646,60.198,60.2361,29938.0
2024-02-27 14:50:00,63.36,63.36,63.33,63.36,25325.0,60.2265,60.2265,60.198,60.2265,25325.0
2024-02-27 14:55:00,63.36,63.37,63.35,63.37,8820.0,60.2265,60.2361,60.217,60.2361,8820.0
2024-02-27 15:00:00,63.37,63.39,63.35,63.35,27223.0,60.2361,60.2551,60.217,60.217,27223.0
2024-02-27 15:05:00,63.35,63.37,63.34,63.37,13591.0,60.217,60.2361,60.2075,60.2361,13591.0
2024-02-27 15:10:00,63.37,63.38,63.35,63.38,28631.0,60.2361,60.2456,60.217,60.2456,28631.0
2024-02-27 15:15:00,63.37,63.37,63.35,63.37,16613.0,60.2361,60.2361,60.217,60.2361,16613.0
2024-02-27 15:20:00,63.36,63.37,63.35,63.37,15177.0,60.2265,60.2361,60.217,60.2361,15177.0
2024-02-27 15:25:00,63.37,63.37,63.34,63.37,20545.0,60.2361,60.2361,60.2075,60.2361,20545.0
2024-02-27 15:30:00,63.37,63.39,63.35,63.38,29767.0,60.2361,60.2551,60.217,60.2456,29767.0
2024-02-27 15:35:00,63.38,63.39,63.34,63.39,27217.0,60.2456,60.2551,60.2075,60.2551,27217.0
2024-02-27 15:40:00,63.39,63.44,63.39,63.41,46154.0,60.2551,60.3026,60.2551,60.2741,46154.0
2024-02-27 15:45:00,63.42,63.44,63.4,63.44,39787.0,60.2836,60.3026,60.2646,60.3026,39787.0
2024-02-27 15:50:00,63.44,63.47,63.41,63.43,135479.0,60.3026,60.3311,60.2741,60.2931,135479.0
2024-02-27 15:55:00,63.43,63.43,63.39,63.39,116352.0,60.2931,60.2931,60.2551,60.2551,116352.0
2024-02-28 09:30:00,63.22,63.25,63.14,63.18,53571.0,60.0935,60.122,60.0174,60.0555,53571.0
2024-02-28 09:35:00,63.17,63.18,63.08,63.15,67449.0,60.0459,60.0555,59.9604,60.0269,67449.0
2024-02-28 09:40:00,63.14,63.35,63.14,63.33,93814.0,60.0174,60.217,60.0174,60.198,93814.0
2024-02-28 09:45:00,63.31,63.46,63.3,63.4,65761.0,60.179,60.3216,60.1695,60.2646,65761.0
2024-02-28 09:50:00,63.4,63.44,63.33,63.36,57123.0,60.2646,60.3026,60.198,60.2265,57123.0
2024-02-28 09:55:00,63.36,63.39,63.3,63.39,51100.0,60.2265,60.2551,60.1695,60.2551,51100.0
2024-02-28 10:00:00,63.38,63.44,63.34,63.37,262206.0,60.2456,60.3026,60.2075,60.2361,262206.0
2024-02-28 10:05:00,63.38,63.44,63.29,63.33,62408.0,60.2456,60.3026,60.16,60.198,62408.0
2024-02-28 10:10:00,63.34,63.37,63.28,63.32,54434.0,60.2075,60.2361,60.1505,60.1885,54434.0
2024-02-28 10:15:00,63.32,63.35,63.22,63.23,37243.0,60.1885,60.217,60.0935,60.103,37243.0
2024-02-28 10:20:00,63.23,63.23,63.15,63.15,36687.0,60.103,60.103,60.0269,60.0269,36687.0
2024-02-28 10:25:00,63.16,63.2,63.12,63.14,32770.0,60.0364,60.0745,59.9984,60.0174,32770.0
2024-02-28 10:30:00,63.15,63.16,63.02,63.04,30356.0,60.0269,60.0364,59.9034,59.9224,30356.0
2024-02-28 10:35:00,63.03,63.12,63.03,63.1,72538.0,59.9129,59.9984,59.9129,59.9794,72538.0
2024-02-28 10:40:00,63.09,63.1,63.02,63.04,33218.0,59.9699,59.9794,59.9034,59.9224,33218.0
2024-02-28 10:45:00,63.04,63.1,63.0,63.09,39668.0,59.9224,59.9794,59.8844,59.9699,39668.0
2024-02-28 10:50:00,63.09,63.11,63.07,63.11,53123.0,59.9699,59.9889,59.9509,59.9889,53123.0
2024-02-28 10:55:00,63.12,63.19,63.12,63.19,33803.0,59.9984,60.065,59.9984,60.065,33803.0
2024-02-28 11:00:00,63.19,63.23,63.19,63.22,66911.0,60.065,60.103,60.065,60.0935,66911.0
2024-02-28 11:05:00,63.21,63.23,63.12,63.12,80527.0,60.084,60.103,59.9984,59.9984,80527.0
2024-02-28 11:10:00,63.12,63.13,63.06,63.09,34100.0,59.9984,60.0079,59.9414,59.9699,34100.0
2024-02-28 11:15:00,63.09,63.09,63.04,63.04,24197.0,59.9699,59.9699,59.9224,59.9224,24197.0
2024-02-28 11:20:00,63.05,63.06,62.97,62.98,47799.0,59.9319,59.9414,59.8558,59.8653,47799.0
2024-02-28 11:25:00,62.98,63.0,62.94,62.99,78840.0,59.8653,59.8844,59.8273,59.8748,78840.0
2024-02-28 11:30:00,62.99,62.99,62.9,62.96,32666.0,59.8748,59.8748,59.7893,59.8463,32666.0
2024-02-28 11:35:00,62.97,63.06,62.96,63.06,23056.0,59.8558,59.9414,59.8463,59.9414,23056.0
2024-02-28 11:40:00,63.07,63.07,63.01,63.04,27421.0,59.9509,59.9509,59.8939,59.9224,27421.0
2024-02-28 11:45:00,63.04,63.08,63.03,63.03,15198.0,59.9224,59.9604,59.9129,59.9129,15198.0
2024-02-28 11:50:00,63.04,63.04,63.0,63.02,8391.0,59.9224,59.9224,59.8844,59.9034,8391.0
2024-02-28 11:55:00,63.03,63.05,63.0,63.05,7702.0,59.9129,59.9319,59.8844,59.9319,7702.0
2024-02-28 12:00:00,63.05,63.06,63.0,63.05,11274.0,59.9319,59.9414,59.8844,59.9319,11274.0
2024-02-28 12:05:00,63.06,63.06,63.01,63.03,6533.0,59.9414,59.9414,59.8939,59.9129,6533.0
2024-02-28 12:10:00,63.02,63.09,63.02,63.06,9126.0,59.9034,59.9699,59.9034,59.9414,9126.0
2024-02-28 12:15:00,63.08,63.09,63.01,63.02,12264.0,59.9604,59.9699,59.8939,59.9034,12264.0
2024-02-28 12:20:00,63.01,63.04,63.0,63.04,8380.0,59.8939,59.9224,59.8844,59.9224,8380.0
2024-02-28 12:25:00,63.03,63.05,63.02,63.03,6897.0,59.9129,59.9319,59.9034,59.9129,6897.0
2024-02-28 12:30:00,63.03,63.04,62.97,62.99,9499.0,59.9129,59.9224,59.8558,59.8748,9499.0
2024-02-28 12:35:00,62.98,62.99,62.94,62.95,14611.0,59.8653,59.8748,59.8273,59.8368,14611.0
2024-02-28 12:40:00,62.95,63.0,62.94,62.98,9398.0,59.8368,59.8844,59.8273,59.8653,9398.0
2024-02-28 12:45:00,62.98,62.99,62.97,62.98,13776.0,59.8653,59.8748,59.8558,59.8653,13776.0
2024-02-28 12:50:00,62.99,63.04,62.99,63.02,9831.0,59.8748,59.9224,59.8748,59.9034,9831.0
2024-02-28 12:55:00,63.01,63.02,62.98,63.0,12256.0,59.8939,59.9034,59.8653,59.8844,12256.0
2024-02-28 13:00:00,63.0,63.01,62.98,62.99,8631.0,59.8844,59.8939,59.8653,59.8748,8631.0
2024-02-28 13:05:00,62.99,63.04,62.98,63.04,10032.0,59.8748,59.9224,59.8653,59.9224,10032.0
2024-02-28 13:10:00,63.05,63.06,63.03,63.05,9482.0,59.9319,59.9414,59.9129,59.9319,9482.0
2024-02-28 13:15:00,63.05,63.07,63.02,63.05,26917.0,59.9319,59.9509,59.9034,59.9319,26917.0
2024-02-28 13:20:00,63.06,63.06,63.02,63.03,9858.0,59.9414,59.9414,59.9034,59.9129,9858.0
2024-02-28 13:25:00,63.04,63.08,63.04,63.06,20494.0,59.9224,59.9604,59.9224,59.9414,20494.0
2024-02-28 13:30:00,63.06,63.08,62.99,63.01,113919.0,59.9414,59.9604,59.8748,59.8939,113919.0
2024-02-28 13:35:00,63.01,63.04,63.0,63.04,31694.0,59.8939,59.9224,59.8844,59.9224,31694.0
2024-02-28 13:40:00,63.05,63.06,62.98,63.0,41210.0,59.9319,59.9414,59.8653,59.8844,41210.0
2024-02-28 13:45:00,62.99,63.02,62.98,62.99,13738.0,59.8748,59.9034,59.8653,59.8748,13738.0
2024-02-28 13:50:00,62.98,62.99,62.93,62.94,29949.0,59.8653,59.8748,59.8178,59.8273,29949.0
2024-02-28 13:55:00,62.94,62.95,62.9,62.91,10075.0,59.8273,59.8368,59.7893,59.7988,10075.0
2024-02-28 14:00:00,62.91,62.91,62.87,62.89,27441.0,59.7988,59.7988,59.7608,59.7798,27441.0
2024-02-28 14:05:00,62.88,62.88,62.82,62.83,14335.0,59.7703,59.7703,59.7133,59.7228,14335.0
2024-02-28 14:10:00,62.83,62.85,62.82,62.85,18366.0,59.7228,59.7418,59.7133,59.7418,18366.0
2024-02-28 14:15:00,62.85,62.93,62.84,62.92,18253.0,59.7418,59.8178,59.7323,59.8083,18253.0
2024-02-28 14:20:00,62.92,62.94,62.91,62.93,12269.0,59.8083,59.8273,59.7988,59.8178,12269.0
2024-02-28 14:25:00,62.94,62.96,62.92,62.92,16839.0,59.8273,59.8463,59.8083,59.8083,16839.0
2024-02-28 14:30:00,62.91,62.91,62.88,62.91,14624.0,59.7988,59.7988,59.7703,59.7988,14624.0
2024-02-28 14:35:00,62.91,62.91,62.86,62.86,10118.0,59.7988,59.7988,59.7513,59.7513,10118.0
2024-02-28 14:40:00,62.86,62.87,62.83,62.87,13824.0,59.7513,59.7608,59.7228,59.7608,13824.0
2024-02-28 14:45:00,62.87,62.91,62.86,62.9,14934.0,59.7608,59.7988,59.7513,59.7893,14934.0
2024-02-28 14:50:00,62.9,62.9,62.79,62.8,54064.0,59.7893,59.7893,59.6847,59.6942,54064.0
2024-02-28 14:55:00,62.81,62.88,62.81,62.86,65099.0,59.7037,59.7703,59.7037,59.7513,65099.0
2024-02-28 15:00:00,62.87,62.88,62.79,62.8,109217.0,59.7608,59.7703,59.6847,59.6942,109217.0
2024-02-28 15:05:00,62.79,62.8,62.75,62.79,77713.0,59.6847,59.6942,59.6467,59.6847,77713.0
2024-02-28 15:10:00,62.79,62.81,62.77,62.79,32912.0,59.6847,59.7037,59.6657,59.6847,32912.0
2024-02-28 15:15:00,62.78,62.84,62.78,62.84,29097.0,59.6752,59.7323,59.6752,59.7323,29097.0
2024-02-28 15:20:00,62.84,62.85,62.78,62.79,23271.0,59.7323,59.7418,59.6752,59.6847,23271.0
2024-02-28 15:25:00,62.78,62.78,62.73,62.76,58617.0,59.6752,59.6752,59.6277,59.6562,58617.0
2024-02-28 15:30:00,62.77,62.77,62.71,62.72,56395.0,59.6657,59.6657,59.6087,59.6182,56395.0
2024-02-28 15:35:00,62.72,62.72,62.69,62.7,59641.0,59.6182,59.6182,59.5897,59.5992,59641.0
2024-02-28 15:40:00,62.7,62.7,62.62,62.63,86644.0,59.5992,59.5992,59.5231,59.5327,86644.0
2024-02-28 15:45:00,62.63,62.66,62.6,62.64,114082.0,59.5327,59.5612,59.5041,59.5422,114082.0
2024-02-28 15:50:00,62.64,62.64,62.54,62.58,144180.0,59.5422,59.5422,59.4471,59.4851,144180.0
2024-02-28 15:55:00,62.58,62.62,62.57,62.58,308547.0,59.4851,59.5231,59.4756,59.4851,308547.0
2024-02-29 09:30:00,63.08,63.18,63.02,63.06,83979.0,59.9604,60.0555,59.9034,59.9414,83979.0
2024-02-29 09:35:00,63.06,63.06,62.96,62.99,19593.0,59.9414,59.9414,59.8463,59.8748,19593.0
2024-02-29 09:40:00,62.99,63.04,62.97,63.03,24418.0,59.8748,59.9224,59.8558,59.9129,24418.0
2024-02-29 09:45:00,63.04,63.18,63.04,63.17,24388.0,59.9224,60.0555,59.9224,60.0459,24388.0
2024-02-29 09:50:00,63.17,63.23,63.17,63.19,12201.0,60.0459,60.103,60.0459,60.065,12201.0
2024-02-29 09:55:00,63.18,63.24,63.15,63.23,10278.0,60.0555,60.1125,60.0269,60.103,10278.0
2024-02-29 10:00:00,63.24,63.32,63.2,63.32,25549.0,60.1125,60.1885,60.0745,60.1885,25549.0
2024-02-29 10:05:00,63.32,63.34,63.29,63.34,31298.0,60.1885,60.2075,60.16,60.2075,31298.0
2024-02-29 10:10:00,63.33,63.34,63.23,63.24,35852.0,60.198,60.2075,60.103,60.1125,35852.0
2024-02-29 10:15:00,63.23,63.24,63.11,63.13,15981.0,60.103,60.1125,59.9889,60.0079,15981.0
2024-02-29 10:20:00,63.13,63.16,63.07,63.08,15830.0,60.0079,60.0364,59.9509,59.9604,15830.0
2024-02-29 10:25:00,63.08,63.12,63.05,63.11,19885.0,59.9604,59.9984,59.9319,59.9889,19885.0
2024-02-29 10:30:00,63.11,63.15,63.08,63.09,34818.0,59.9889,60.0269,59.9604,59.9699,34818.0
2024-02-29 10:35:00,63.08,63.11,62.98,62.99,24538.0,59.9604,59.9889,59.8653,59.8748,24538.0
2024-02-29 10:40:00,62.99,63.01,62.97,62.98,25573.0,59.8748,59.8939,59.8558,59.8653,25573.0
2024-02-29 10:45:00,62.97,62.98,62.94,62.98,13710.0,59.8558,59.8653,59.8273,59.8653,13710.0
2024-02-29 10:50:00,62.98,62.99,62.92,62.94,39426.0,59.8653,59.8748,59.8083,59.8273,39426.0
2024-02-29 10:55:00,62.94,62.99,62.94,62.96,29804.0,59.8273,59.8748,59.8273,59.8463,29804.0
2024-02-29 11:00:00,62.97,62.99,62.92,62.94,49813.0,59.8558,59.8748,59.8083,59.8273,49813.0
2024-02-29 11:05:00,62.94,62.95,62.9,62.93,56622.0,59.8273,59.8368,59.7893,59.8178,56622.0
2024-02-29 11:10:00,62.92,62.97,62.92,62.93,25836.0,59.8083,59.8558,59.8083,59.8178,25836.0
2024-02-29 11:15:00,62.93,62.98,62.92,62.98,36306.0,59.8178,59.8653,59.8083,59.8653,36306.0
2024-02-29 11:20:00,62.97,62.97,62.93,62.93,16364.0,59.8558,59.8558,59.8178,59.8178,16364.0
2024-02-29 11:25:00,62.93,62.98,62.92,62.95,55429.0,59.8178,59.8653,59.8083,59.8368,55429.0
2024-02-29 11:30:00,62.95,62.95,62.85,62.91,128080.0,59.8368,59.8368,59.7418,59.7988,128080.0
2024-02-29 11:35:00,62.91,62.94,62.86,62.87,58372.0,59.7988,59.8273,59.7513,59.7608,58372.0
2024-02-29 11:40:00,62.86,62.92,62.82,62.92,21369.0,59.7513,59.8083,59.7133,59.8083,21369.0
2024-02-29 11:45:00,62.93,62.94,62.9,62.94,44843.0,59.8178,59.8273,59.7893,59.8273,44843.0
2024-02-29 11:50:00,62.94,62.95,62.91,62.95,34162.0,59.8273,59.8368,59.7988,59.8368,34162.0
2024-02-29 11:55:00,62.95,62.97,62.94,62.95,21507.0,59.8368,59.8558,59.8273,59.8368,21507.0
2024-02-29 12:00:00,62.94,62.98,62.92,62.98,9534.0,59.8273,59.8653,59.8083,59.8653,9534.0
2024-02-29 12:05:00,62.98,62.98,62.9,62.91,45419.0,59.8653,59.8653,59.7893,59.7988,45419.0
2024-02-29 12:10:00,62.9,62.92,62.88,62.9,22221.0,59.7893,59.8083,59.7703,59.7893,22221.0
2024-02-29 12:15:00,62.9,62.9,62.87,62.89,28320.0,59.7893,59.7893,59.7608,59.7798,28320.0
2024-02-29 12:20:00,62.89,62.92,62.87,62.87,18777.0,59.7798,59.8083,59.7608,59.7608,18777.0
2024-02-29 12:25:00,62.87,62.91,62.86,62.88,25359.0,59.7608,59.7988,59.7513,59.7703,25359.0
2024-02-29 12:30:00,62.87,62.87,62.77,62.78,16023.0,59.7608,59.7608,59.6657,59.6752,16023.0
2024-02-29 12:35:00,62.78,62.82,62.77,62.81,8798.0,59.6752,59.7133,59.6657,59.7037,8798.0
2024-02-29 12:40:00,62.82,62.84,62.78,62.81,18187.0,59.7133,59.7323,59.6752,59.7037,18187.0
2024-02-29 12:45:00,62.81,62.89,62.81,62.88,27822.0,59.7037,59.7798,59.7037,59.7703,27822.0
2024-02-29 12:50:00,62.88,62.89,62.85,62.87,16188.0,59.7703,59.7798,59.7418,59.7608,16188.0
2024-02-29 12:55:00,62.87,62.87,62.82,62.83,12564.0,59.7608,59.7608,59.7133,59.7228,12564.0
2024-02-29 13:00:00,62.83,62.84,62.8,62.81,11984.0,59.7228,59.7323,59.6942,59.7037,11984.0
2024-02-29 13:05:00,62.81,62.86,62.8,62.83,17396.0,59.7037,59.7513,59.6942,59.7228,17396.0
2024-02-29 13:10:00,62.84,62.88,62.83,62.87,13434.0,59.7323,59.7703,59.7228,59.7608,13434.0
2024-02-29 13:15:00,62.87,62.88,62.85,62.86,8254.0,59.7608,59.7703,59.7418,59.7513,8254.0
2024-02-29 13:20:00,62.87,62.88,62.84,62.85,16405.0,59.7608,59.7703,59.7323,59.7418,16405.0
2024-02-29 13:25:00,62.85,62.86,62.82,62.83,21080.0,59.7418,59.7513,59.7133,59.7228,21080.0
2024-02-29 13:30:00,62.83,62.84,62.81,62.84,11411.0,59.7228,59.7323,59.7037,59.7323,11411.0
2024-02-29 13:35:00,62.84,62.86,62.82,62.86,11994.0,59.7323,59.7513,59.7133,59.7513,11994.0
2024-02-29 13:40:00,62.86,62.86,62.81,62.81,19590.0,59.7513,59.7513,59.7037,59.7037,19590.0
2024-02-29 13:45:00,62.8,62.82,62.77,62.8,32199.0,59.6942,59.7133,59.6657,59.6942,32199.0
2024-02-29 13:50:00,62.81,62.86,62.8,62.85,20925.0,59.7037,59.7513,59.6942,59.7418,20925.0
2024-02-29 13:55:00,62.86,62.87,62.85,62.87,16167.0,59.7513,59.7608,59.7418,59.7608,16167.0
2024-02-29 14:00:00,62.87,62.92,62.86,62.89,23734.0,59.7608,59.8083,59.7513,59.7798,23734.0
2024-02-29 14:05:00,62.89,62.9,62.88,62.89,12117.0,59.7798,59.7893,59.7703,59.7798,12117.0
2024-02-29 14:10:00,62.89,62.9,62.86,62.87,14278.0,59.7798,59.7893,59.7513,59.7608,14278.0
2024-02-29 14:15:00,62.88,62.89,62.86,62.88,21110.0,59.7703,59.7798,59.7513,59.7703,21110.0
2024-02-29 14:20:00,62.89,62.92,62.86,62.87,12655.0,59.7798,59.8083,59.7513,59.7608,12655.0
2024-02-29 14:25:00,62.87,62.87,62.83,62.84,21991.0,59.7608,59.7608,59.7228,59.7323,21991.0
2024-02-29 14:30:00,62.84,62.85,62.81,62.83,18884.0,59.7323,59.7418,59.7037,59.7228,18884.0
2024-02-29 14:35:00,62.84,62.84,62.81,62.83,10349.0,59.7323,59.7323,59.7037,59.7228,10349.0
2024-02-29 14:40:00,62.83,62.83,62.75,62.75,20973.0,59.7228,59.7228,59.6467,59.6467,20973.0
2024-02-29 14:45:00,62.74,62.75,62.69,62.71,18369.0,59.6372,59.6467,59.5897,59.6087,18369.0
2024-02-29 14:50:00,62.72,62.76,62.71,62.73,22284.0,59.6182,59.6562,59.6087,59.6277,22284.0
2024-02-29 14:55:00,62.73,62.78,62.72,62.78,14578.0,59.6277,59.6752,59.6182,59.6752,14578.0
2024-02-29 15:00:00,62.78,62.8,62.74,62.76,21491.0,59.6752,59.6942,59.6372,59.6562,21491.0
2024-02-29 15:05:00,62.75,62.77,62.73,62.75,33002.0,59.6467,59.6657,59.6277,59.6467,33002.0
2024-02-29 15:10:00,62.74,62.78,62.74,62.76,16763.0,59.6372,59.6752,59.6372,59.6562,16763.0
2024-02-29 15:15:00,62.75,62.78,62.73,62.76,30175.0,59.6467,59.6752,59.6277,59.6562,30175.0
2024-02-29 15:20:00,62.76,62.77,62.73,62.74,19170.0,59.6562,59.6657,59.6277,59.6372,19170.0
2024-02-29 15:25:00,62.73,62.8,62.73,62.78,9941.0,59.6277,59.6942,59.6277,59.6752,9941.0
2024-02-29 15:30:00,62.79,62.82,62.78,62.82,28480.0,59.6847,59.7133,59.6752,59.7133,28480.0
2024-02-29 15:35:00,62.82,62.87,62.81,62.85,32500.0,59.7133,59.7608,59.7037,59.7418,32500.0
2024-02-29 15:40:00,62.85,62.9,62.85,62.86,33544.0,59.7418,59.7893,59.7418,59.7513,33544.0
2024-02-29 15:45:00,62.87,62.92,62.85,62.87,66052.0,59.7608,59.8083,59.7418,59.7608,66052.0
2024-02-29 15:50:00,62.87,62.89,62.85,62.88,77268.0,59.7608,59.7798,59.7418,59.7703,77268.0
2024-02-29 15:55:00,62.87,62.92,62.79,62.79,205562.0,59.7608,59.8083,59.6847,59.6847,205562.0
2024-03-01 09:30:00,63.39,63.52,63.36,63.36,90202.0,60.2551,60.3786,60.2265,60.2265,90202.0
2024-03-01 09:35:00,63.37,63.57,63.37,63.55,102179.0,60.2361,60.4262,60.2361,60.4072,102179.0
2024-03-01 09:40:00,63.53,63.59,63.52,63.54,109367.0,60.3881,60.4452,60.3786,60.3976,109367.0
2024-03-01 09:45:00,63.54,63.55,63.32,63.34,89832.0,60.3976,60.4072,60.1885,60.2075,89832.0
2024-03-01 09:50:00,63.32,63.34,63.23,63.29,74393.0,60.1885,60.2075,60.103,60.16,74393.0
2024-03-01 09:55:00,63.29,63.39,63.28,63.39,25747.0,60.16,60.2551,60.1505,60.2551,25747.0
2024-03-01 10:00:00,63.39,63.5,63.27,63.27,92267.0,60.2551,60.3596,60.141,60.141,92267.0
2024-03-01 10:05:00,63.27,63.31,63.19,63.23,67874.0,60.141,60.179,60.065,60.103,67874.0
2024-03-01 10:10:00,63.23,63.33,63.22,63.3,41161.0,60.103,60.198,60.0935,60.1695,41161.0
2024-03-01 10:15:00,63.3,63.44,63.3,63.43,47737.0,60.1695,60.3026,60.1695,60.2931,47737.0
2024-03-01 10:20:00,63.43,63.56,63.43,63.55,57768.0,60.2931,60.4167,60.2931,60.4072,57768.0
2024-03-01 10:25:00,63.56,63.69,63.56,63.67,38315.0,60.4167,60.5402,60.4167,60.5212,38315.0
2024-03-01 10:30:00,63.68,63.72,63.62,63.72,62216.0,60.5307,60.5687,60.4737,60.5687,62216.0
2024-03-01 10:35:00,63.72,63.8,63.71,63.8,52944.0,60.5687,60.6448,60.5592,60.6448,52944.0
2024-03-01 10:40:00,63.8,63.84,63.79,63.79,40643.0,60.6448,60.6828,60.6353,60.6353,40643.0
2024-03-01 10:45:00,63.8,63.83,63.75,63.75,398015.0,60.6448,60.6733,60.5973,60.5973,398015.0
2024-03-01 10:50:00,63.76,63.8,63.66,63.68,119857.0,60.6068,60.6448,60.5117,60.5307,119857.0
2024-03-01 10:55:00,63.68,63.71,63.65,63.69,71292.0,60.5307,60.5592,60.5022,60.5402,71292.0
2024-03-01 11:00:00,63.69,63.72,63.64,63.67,122502.0,60.5402,60.5687,60.4927,60.5212,122502.0
2024-03-01 11:05:00,63.67,63.77,63.64,63.76,72936.0,60.5212,60.6163,60.4927,60.6068,72936.0
2024-03-01 11:10:00,63.76,63.82,63.74,63.75,195654.0,60.6068,60.6638,60.5878,60.5973,195654.0
2024-03-01 11:15:00,63.75,63.82,63.74,63.76,130038.0,60.5973,60.6638,60.5878,60.6068,130038.0
2024-03-01 11:20:00,63.77,63.79,63.75,63.77,26434.0,60.6163,60.6353,60.5973,60.6163,26434.0
2024-03-01 11:25:00,63.76,63.8,63.72,63.73,53457.0,60.6068,60.6448,60.5687,60.5782,53457.0
2024-03-01 11:30:00,63.73,63.83,63.73,63.82,104929.0,60.5782,60.6733,60.5782,60.6638,104929.0
2024-03-01 11:35:00,63.82,63.89,63.77,63.87,83084.0,60.6638,60.7303,60.6163,60.7113,83084.0
2024-03-01 11:40:00,63.87,63.9,63.85,63.86,28091.0,60.7113,60.7398,60.6923,60.7018,28091.0
2024-03-01 11:45:00,63.86,63.89,63.85,63.85,31270.0,60.7018,60.7303,60.6923,60.6923,31270.0
2024-03-01 11:50:00,63.85,63.88,63.83,63.88,15801.0,60.6923,60.7208,60.6733,60.7208,15801.0
2024-03-01 11:55:00,63.88,63.9,63.87,63.89,27075.0,60.7208,60.7398,60.7113,60.7303,27075.0
2024-03-01 12:00:00,63.89,63.89,63.85,63.86,22162.0,60.7303,60.7303,60.6923,60.7018,22162.0
2024-03-01 12:05:00,63.86,63.88,63.82,63.83,10043.0,60.7018,60.7208,60.6638,60.6733,10043.0
2024-03-01 12:10:00,63.81,63.83,63.74,63.82,109227.0,60.6543,60.6733,60.5878,60.6638,109227.0
2024-03-01 12:15:00,63.82,63.84,63.79,63.81,29978.0,60.6638,60.6828,60.6353,60.6543,29978.0
2024-03-01 12:20:00,63.8,63.83,63.75,63.76,32908.0,60.6448,60.6733,60.5973,60.6068,32908.0
2024-03-01 12:25:00,63.76,63.79,63.75,63.78,38507.0,60.6068,60.6353,60.5973,60.6258,38507.0
2024-03-01 12:30:00,63.78,63.81,63.76,63.8,13870.0,60.6258,60.6543,60.6068,60.6448,13870.0
2024-03-01 12:35:00,63.8,63.8,63.75,63.78,35902.0,60.6448,60.6448,60.5973,60.6258,35902.0
2024-03-01 12:40:00,63.77,63.8,63.75,63.76,35169.0,60.6163,60.6448,60.5973,60.6068,35169.0
2024-03-01 12:45:00,63.77,63.77,63.72,63.73,29598.0,60.6163,60.6163,60.5687,60.5782,29598.0
2024-03-01 12:50:00,63.74,63.79,63.72,63.78,19728.0,60.5878,60.6353,60.5687,60.6258,19728.0
2024-03-01 12:55:00,63.79,63.81,63.77,63.78,20040.0,60.6353,60.6543,60.6163,60.6258,20040.0
2024-03-01 13:00:00,63.77,63.8,63.73,63.74,36270.0,60.6163,60.6448,60.5782,60.5878,36270.0
2024-03-01 13:05:00,63.74,63.75,63.71,63.72,20046.0,60.5878,60.5973,60.5592,60.5687,20046.0
2024-03-01 13:10:00,63.72,63.73,63.64,63.66,22919.0,60.5687,60.5782,60.4927,60.5117,22919.0
2024-03-01 13:15:00,63.66,63.71,63.66,63.69,29957.0,60.5117,60.5592,60.5117,60.5402,29957.0
2024-03-01 13:20:00,63.7,63.71,63.65,63.68,39210.0,60.5497,60.5592,60.5022,60.5307,39210.0
2024-03-01 13:25:00,63.7,63.73,63.69,63.7,12808.0,60.5497,60.5782,60.5402,60.5497,12808.0
2024-03-01 13:30:00,63.7,63.7,63.63,63.64,9060.0,60.5497,60.5497,60.4832,60.4927,9060.0
2024-03-01 13:35:00,63.63,63.65,63.6,63.63,16374.0,60.4832,60.5022,60.4547,60.4832,16374.0
2024-03-01 13:40:00,63.63,63.65,63.61,63.63,21315.0,60.4832,60.5022,60.4642,60.4832,21315.0
2024-03-01 13:45:00,63.64,63.64,63.56,63.57,75091.0,60.4927,60.4927,60.4167,60.4262,75091.0
2024-03-01 13:50:00,63.57,63.57,63.55,63.55,28110.0,60.4262,60.4262,60.4072,60.4072,28110.0
2024-03-01 13:55:00,63.55,63.57,63.54,63.56,18723.0,60.4072,60.4262,60.3976,60.4167,18723.0
2024-03-01 14:00:00,63.57,63.62,63.57,63.6,16871.0,60.4262,60.4737,60.4262,60.4547,16871.0
2024-03-01 14:05:00,63.61,63.62,63.6,63.62,10414.0,60.4642,60.4737,60.4547,60.4737,10414.0
2024-03-01 14:10:00,63.62,63.66,63.61,63.64,29905.0,60.4737,60.5117,60.4642,60.4927,29905.0
2024-03-01 14:15:00,63.64,63.69,63.64,63.65,16110.0,60.4927,60.5402,60.4927,60.5022,16110.0
2024-03-01 14:20:00,63.64,63.66,63.63,63.66,15757.0,60.4927,60.5117,60.4832,60.5117,15757.0
2024-03-01 14:25:00,63.66,63.69,63.66,63.68,29040.0,60.5117,60.5402,60.5117,60.5307,29040.0
2024-03-01 14:30:00,63.69,63.71,63.68,63.7,21180.0,60.5402,60.5592,60.5307,60.5497,21180.0
2024-03-01 14:35:00,63.7,63.74,63.69,63.74,32060.0,60.5497,60.5878,60.5402,60.5878,32060.0
2024-03-01 14:40:00,63.74,63.76,63.73,63.74,23439.0,60.5878,60.6068,60.5782,60.5878,23439.0
2024-03-01 14:45:00,63.74,63.77,63.73,63.75,40105.0,60.5878,60.6163,60.5782,60.5973,40105.0
2024-03-01 14:50:00,63.75,63.76,63.73,63.75,29658.0,60.5973,60.6068,60.5782,60.5973,29658.0
2024-03-01 14:55:00,63.75,63.76,63.72,63.73,18331.0,60.5973,60.6068,60.5687,60.5782,18331.0
2024-03-01 15:00:00,63.72,63.73,63.63,63.63,28810.0,60.5687,60.5782,60.4832,60.4832,28810.0
2024-03-01 15:05:00,63.63,63.63,63.59,63.61,16168.0,60.4832,60.4832,60.4452,60.4642,16168.0
2024-03-01 15:10:00,63.6,63.62,63.57,63.62,22515.0,60.4547,60.4737,60.4262,60.4737,22515.0
2024-03-01 15:15:00,63.62,63.66,63.6,63.61,12783.0,60.4737,60.5117,60.4547,60.4642,12783.0
2024-03-01 15:20:00,63.61,63.65,63.61,63.63,20969.0,60.4642,60.5022,60.4642,60.4832,20969.0
2024-03-01 15:25:00,63.63,63.65,63.62,63.64,11922.0,60.4832,60.5022,60.4737,60.4927,11922.0
2024-03-01 15:30:00,63.64,63.64,63.55,63.56,24603.0,60.4927,60.4927,60.4072,60.4167,24603.0
2024-03-01 15:35:00,63.56,63.59,63.55,63.58,33125.0,60.4167,60.4452,60.4072,60.4357,33125.0
2024-03-01 15:40:00,63.59,63.59,63.52,63.54,39592.0,60.4452,60.4452,60.3786,60.3976,39592.0
2024-03-01 15:45:00,63.54,63.56,63.51,63.53,86721.0,60.3976,60.4167,60.3691,60.3881,86721.0
2024-03-01 15:50:00,63.54,63.58,63.51,63.55,138155.0,60.3976,60.4357,60.3691,60.4072,138155.0
2024-03-01 15:55:00,63.55,63.59,63.52,63.57,176521.0,60.4072,60.4452,60.3786,60.4262,176521.0
2024-03-04 09:30:00,63.56,63.68,63.49,63.53,95850.0,60.4167,60.5307,60.3501,60.3881,95850.0
2024-03-04 09:35:00,63.49,63.5,63.4,63.41,35345.0,60.3501,60.3596,60.2646,60.2741,35345.0
2024-03-04 09:40:00,63.41,63.56,63.39,63.43,42205.0,60.2741,60.4167,60.2551,60.2931,42205.0
2024-03-04 09:45:00,63.43,63.45,63.35,63.41,85245.0,60.2931,60.3121,60.217,60.2741,85245.0
2024-03-04 09:50:00,63.41,63.41,63.29,63.3,70569.0,60.2741,60.2741,60.16,60.1695,70569.0
2024-03-04 09:55:00,63.3,63.36,63.26,63.35,67353.0,60.1695,60.2265,60.1315,60.217,67353.0
2024-03-04 10:00:00,63.34,63.36,63.24,63.29,47721.0,60.2075,60.2265,60.1125,60.16,47721.0
2024-03-04 10:05:00,63.27,63.32,63.22,63.24,45699.0,60.141,60.1885,60.0935,60.1125,45699.0
2024-03-04 10:10:00,63.23,63.23,63.15,63.19,39899.0,60.103,60.103,60.0269,60.065,39899.0
2024-03-04 10:15:00,63.19,63.29,63.18,63.27,61536.0,60.065,60.16,60.0555,60.141,61536.0
2024-03-04 10:20:00,63.28,63.29,63.24,63.29,25778.0,60.1505,60.16,60.1125,60.16,25778.0
2024-03-04 10:25:00,63.29,63.3,63.23,63.3,43306.0,60.16,60.1695,60.103,60.1695,43306.0
2024-03-04 10:30:00,63.3,63.33,63.27,63.32,23723.0,60.1695,60.198,60.141,60.1885,23723.0
2024-03-04 10:35:00,63.31,63.35,63.25,63.33,38136.0,60.179,60.217,60.122,60.198,38136.0
2024-03-04 10:40:00,63.33,63.34,63.3,63.32,38047.0,60.198,60.2075,60.1695,60.1885,38047.0
2024-03-04 10:45:00,63.33,63.33,63.22,63.26,25052.0,60.198,60.198,60.0935,60.1315,25052.0
2024-03-04 10:50:00,63.26,63.28,63.21,63.24,33912.0,60.1315,60.1505,60.084,60.1125,33912.0
2024-03-04 10:55:00,63.24,63.29,63.22,63.29,19491.0,60.1125,60.16,60.0935,60.16,19491.0
2024-03-04 11:00:00,63.29,63.29,63.22,63.26,26128.0,60.16,60.16,60.0935,60.1315,26128.0
2024-03-04 11:05:00,63.27,63.31,63.25,63.28,23146.0,60.141,60.179,60.122,60.1505,23146.0
2024-03-04 11:10:00,63.27,63.28,63.23,63.27,36920.0,60.141,60.1505,60.103,60.141,36920.0
2024-03-04 11:15:00,63.28,63.3,63.22,63.23,30480.0,60.1505,60.1695,60.0935,60.103,30480.0
2024-03-04 11:20:00,63.22,63.24,63.2,63.24,35784.0,60.0935,60.1125,60.0745,60.1125,35784.0
2024-03-04 11:25:00,63.24,63.24,63.17,63.18,25479.0,60.1125,60.1125,60.0459,60.0555,25479.0
2024-03-04 11:30:00,63.17,63.22,63.16,63.19,31318.0,60.0459,60.0935,60.0364,60.065,31318.0
2024-03-04 11:35:00,63.19,63.23,63.17,63.21,36778.0,60.065,60.103,60.0459,60.084,36778.0
2024-03-04 11:40:00,63.22,63.26,63.21,63.23,18475.0,60.0935,60.1315,60.084,60.103,18475.0
2024-03-04 11:45:00,63.23,63.24,63.2,63.21,16118.0,60.103,60.1125,60.0745,60.084,16118.0
2024-03-04 11:50:00,63.21,63.22,63.18,63.19,11253.0,60.084,60.0935,60.0555,60.065,11253.0
2024-03-04 11:55:00,63.19,63.19,63.14,63.15,15236.0,60.065,60.065,60.0174,60.0269,15236.0
2024-03-04 12:00:00,63.16,63.18,63.15,63.16,14132.0,60.0364,60.0555,60.0269,60.0364,14132.0
2024-03-04 12:05:00,63.15,63.2,63.15,63.19,16278.0,60.0269,60.0745,60.0269,60.065,16278.0
2024-03-04 12:10:00,63.19,63.19,63.15,63.17,10212.0,60.065,60.065,60.0269,60.0459,10212.0
2024-03-04 12:15:00,63.17,63.17,63.08,63.1,19662.0,60.0459,60.0459,59.9604,59.9794,19662.0
2024-03-04 12:20:00,63.1,63.14,63.09,63.14,15694.0,59.9794,60.0174,59.9699,60.0174,15694.0
2024-03-04 12:25:00,63.13,63.16,63.12,63.13,14246.0,60.0079,60.0364,59.9984,60.0079,14246.0
2024-03-04 12:30:00,63.13,63.15,63.11,63.13,22394.0,60.0079,60.0269,59.9889,60.0079,22394.0
2024-03-04 12:35:00,63.14,63.18,63.12,63.18,27899.0,60.0174,60.0555,59.9984,60.0555,27899.0
2024-03-04 12:40:00,63.18,63.21,63.16,63.16,20908.0,60.0555,60.084,60.0364,60.0364,20908.0
2024-03-04 12:45:00,63.15,63.17,63.14,63.16,14118.0,60.0269,60.0459,60.0174,60.0364,14118.0
2024-03-04 12:50:00,63.15,63.19,63.14,63.17,21995.0,60.0269,60.065,60.0174,60.0459,21995.0
2024-03-04 12:55:00,63.18,63.19,63.16,63.18,16677.0,60.0555,60.065,60.0364,60.0555,16677.0
2024-03-04 13:00:00,63.17,63.21,63.16,63.17,21283.0,60.0459,60.084,60.0364,60.0459,21283.0
2024-03-04 13:05:00,63.16,63.17,63.11,63.13,19745.0,60.0364,60.0459,59.9889,60.0079,19745.0
2024-03-04 13:10:00,63.13,63.15,63.09,63.12,18388.0,60.0079,60.0269,59.9699,59.9984,18388.0
2024-03-04 13:15:00,63.11,63.13,63.09,63.09,16204.0,59.9889,60.0079,59.9699,59.9699,16204.0
2024-03-04 13:20:00,63.1,63.13,63.08,63.11,18056.0,59.9794,60.0079,59.9604,59.9889,18056.0
2024-03-04 13:25:00,63.1,63.14,63.09,63.12,18583.0,59.9794,60.0174,59.9699,59.9984,18583.0
2024-03-04 13:30:00,63.12,63.17,63.11,63.17,22761.0,59.9984,60.0459,59.9889,60.0459,22761.0
2024-03-04 13:35:00,63.17,63.18,63.14,63.15,27201.0,60.0459,60.0555,60.0174,60.0269,27201.0
2024-03-04 13:40:00,63.16,63.19,63.14,63.15,22776.0,60.0364,60.065,60.0174,60.0269,22776.0
2024-03-04 13:45:00,63.15,63.21,63.13,63.2,15760.0,60.0269,60.084,60.0079,60.0745,15760.0
2024-03-04 13:50:00,63.2,63.21,63.1,63.11,13367.0,60.0745,60.084,59.9794,59.9889,13367.0
2024-03-04 13:55:00,63.11,63.11,63.08,63.1,18307.0,59.9889,59.9889,59.9604,59.9794,18307.0
2024-03-04 14:00:00,63.09,63.14,63.07,63.14,24869.0,59.9699,60.0174,59.9509,60.0174,24869.0
2024-03-04 14:05:00,63.14,63.14,63.11,63.13,13181.0,60.0174,60.0174,59.9889,60.0079,13181.0
2024-03-04 14:10:00,63.13,63.14,63.1,63.14,14921.0,60.0079,60.0174,59.9794,60.0174,14921.0
2024-03-04 14:15:00,63.14,63.14,63.08,63.09,18568.0,60.0174,60.0174,59.9604,59.9699,18568.0
2024-03-04 14:20:00,63.09,63.09,63.05,63.09,22442.0,59.9699,59.9699,59.9319,59.9699,22442.0
2024-03-04 14:25:00,63.09,63.14,63.08,63.11,19945.0,59.9699,60.0174,59.9604,59.9889,19945.0
2024-03-04 14:30:00,63.11,63.14,63.09,63.13,16368.0,59.9889,60.0174,59.9699,60.0079,16368.0
2024-03-04 14:35:00,63.13,63.17,63.1,63.17,31210.0,60.0079,60.0459,59.9794,60.0459,31210.0
2024-03-04 14:40:00,63.16,63.19,63.15,63.18,19964.0,60.0364,60.065,60.0269,60.0555,19964.0
2024-03-04 14:45:00,63.17,63.18,63.1,63.14,23898.0,60.0459,60.0555,59.9794,60.0174,23898.0
2024-03-04 14:50:00,63.14,63.16,63.13,63.16,24091.0,60.0174,60.0364,60.0079,60.0364,24091.0
2024-03-04 14:55:00,63.16,63.16,63.1,63.12,20875.0,60.0364,60.0364,59.9794,59.9984,20875.0
2024-03-04 15:00:00,63.11,63.12,63.01,63.02,66579.0,59.9889,59.9984,59.8939,59.9034,66579.0
2024-03-04 15:05:00,63.02,63.03,62.99,63.03,44464.0,59.9034,59.9129,59.8748,59.9129,44464.0
2024-03-04 15:10:00,63.03,63.04,63.0,63.01,22594.0,59.9129,59.9224,59.8844,59.8939,22594.0
2024-03-04 15:15:00,63.02,63.02,62.99,62.99,21386.0,59.9034,59.9034,59.8748,59.8748,21386.0
2024-03-04 15:20:00,63.0,63.0,62.96,62.97,26961.0,59.8844,59.8844,59.8463,59.8558,26961.0
2024-03-04 15:25:00,62.96,62.99,62.94,62.99,29476.0,59.8463,59.8748,59.8273,59.8748,29476.0
2024-03-04 15:30:00,62.99,63.01,62.97,62.99,33561.0,59.8748,59.8939,59.8558,59.8748,33561.0
2024-03-04 15:35:00,62.98,62.99,62.93,62.99,37494.0,59.8653,59.8748,59.8178,59.8748,37494.0
2024-03-04 15:40:00,62.99,62.99,62.89,62.9,43603.0,59.8748,59.8748,59.7798,59.7893,43603.0
2024-03-04 15:45:00,62.89,62.92,62.87,62.9,55436.0,59.7798,59.8083,59.7608,59.7893,55436.0
2024-03-04 15:50:00,62.9,62.91,62.85,62.88,110723.0,59.7893,59.7988,59.7418,59.7703,110723.0
2024-03-04 15:55:00,62.88,62.92,62.84,62.85,171990.0,59.7703,59.8083,59.7323,59.7418,171990.0
2024-03-05 09:30:00,62.77,62.92,62.68,62.9,88481.0,59.6657,59.8083,59.5802,59.7893,88481.0
2024-03-05 09:35:00,62.89,62.97,62.88,62.92,43876.0,59.7798,59.8558,59.7703,59.8083,43876.0
2024-03-05 09:40:00,62.91,63.08,62.89,63.05,51847.0,59.7988,59.9604,59.7798,59.9319,51847.0
2024-03-05 09:45:00,63.04,63.13,62.99,63.06,35939.0,59.9224,60.0079,59.8748,59.9414,35939.0
2024-03-05 09:50:00,63.06,63.11,63.02,63.05,38114.0,59.9414,59.9889,59.9034,59.9319,38114.0
2024-03-05 09:55:00,63.05,63.07,63.01,63.06,48893.0,59.9319,59.9509,59.8939,59.9414,48893.0
2024-03-05 10:00:00,63.07,63.28,63.07,63.21,60516.0,59.9509,60.1505,59.9509,60.084,60516.0
2024-03-05 10:05:00,63.21,63.23,63.1,63.12,53149.0,60.084,60.103,59.9794,59.9984,53149.0
2024-03-05 10:10:00,63.12,63.16,63.08,63.15,26089.0,59.9984,60.0364,59.9604,60.0269,26089.0
2024-03-05 10:15:00,63.16,63.18,63.11,63.15,26755.0,60.0364,60.0555,59.9889,60.0269,26755.0
2024-03-05 10:20:00,63.15,63.15,63.05,63.06,21220.0,60.0269,60.0269,59.9319,59.9414,21220.0
2024-03-05 10:25:00,63.05,63.06,62.99,63.01,50639.0,59.9319,59.9414,59.8748,59.8939,50639.0
2024-03-05 10:30:00,63.0,63.08,62.97,63.07,60499.0,59.8844,59.9604,59.8558,59.9509,60499.0
2024-03-05 10:35:00,63.06,63.14,63.03,63.14,57316.0,59.9414,60.0174,59.9129,60.0174,57316.0
2024-03-05 10:40:00,63.13,63.24,63.13,63.21,76002.0,60.0079,60.1125,60.0079,60.084,76002.0
2024-03-05 10:45:00,63.21,63.27,63.17,63.18,45582.0,60.084,60.141,60.0459,60.0555,45582.0
2024-03-05 10:50:00,63.19,63.21,63.17,63.19,16353.0,60.065,60.084,60.0459,60.065,16353.0
2024-03-05 10:55:00,63.2,63.27,63.19,63.26,55377.0,60.0745,60.141,60.065,60.1315,55377.0
2024-03-05 11:00:00,63.25,63.28,63.2,63.22,23695.0,60.122,60.1505,60.0745,60.0935,23695.0
2024-03-05 11:05:00,63.22,63.25,63.2,63.2,40362.0,60.0935,60.122,60.0745,60.0745,40362.0
2024-03-05 11:10:00,63.21,63.23,63.17,63.19,29273.0,60.084,60.103,60.0459,60.065,29273.0
2024-03-05 11:15:00,63.2,63.2,63.1,63.11,78259.0,60.0745,60.0745,59.9794,59.9889,78259.0
2024-03-05 11:20:00,63.11,63.16,63.07,63.13,29509.0,59.9889,60.0364,59.9509,60.0079,29509.0
2024-03-05 11:25:00,63.13,63.15,63.09,63.13,166789.0,60.0079,60.0269,59.9699,60.0079,166789.0
2024-03-05 11:30:00,63.15,63.18,63.12,63.14,43601.0,60.0269,60.0555,59.9984,60.0174,43601.0
2024-03-05 11:35:00,63.16,63.24,63.13,63.15,41887.0,60.0364,60.1125,60.0079,60.0269,41887.0
2024-03-05 11:40:00,63.14,63.14,62.92,62.94,49505.0,60.0174,60.0174,59.8083,59.8273,49505.0
2024-03-05 11:45:00,62.93,63.0,62.91,62.97,26705.0,59.8178,59.8844,59.7988,59.8558,26705.0
2024-03-05 11:50:00,62.97,62.97,62.91,62.92,35438.0,59.8558,59.8558,59.7988,59.8083,35438.0
2024-03-05 11:55:00,62.92,62.93,62.89,62.91,22673.0,59.8083,59.8178,59.7798,59.7988,22673.0
2024-03-05 12:00:00,62.91,62.96,62.9,62.95,14886.0,59.7988,59.8463,59.7893,59.8368,14886.0
2024-03-05 12:05:00,62.95,63.05,62.94,63.0,21171.0,59.8368,59.9319,59.8273,59.8844,21171.0
2024-03-05 12:10:00,63.0,63.04,62.99,63.0,7814.0,59.8844,59.9224,59.8748,59.8844,7814.0
2024-03-05 12:15:00,63.0,63.05,62.97,62.98,24961.0,59.8844,59.9319,59.8558,59.8653,24961.0
2024-03-05 12:20:00,62.98,63.01,62.97,63.0,10530.0,59.8653,59.8939,59.8558,59.8844,10530.0
2024-03-05 12:25:00,63.0,63.01,62.99,62.99,15892.0,59.8844,59.8939,59.8748,59.8748,15892.0
2024-03-05 12:30:00,63.0,63.02,62.96,62.99,14752.0,59.8844,59.9034,59.8463,59.8748,14752.0
2024-03-05 12:35:00,62.99,63.01,62.98,63.01,9651.0,59.8748,59.8939,59.8653,59.8939,9651.0
2024-03-05 12:40:00,63.03,63.03,63.01,63.03,23861.0,59.9129,59.9129,59.8939,59.9129,23861.0
2024-03-05 12:45:00,63.03,63.05,62.99,63.0,19277.0,59.9129,59.9319,59.8748,59.8844,19277.0
2024-03-05 12:50:00,62.99,63.02,62.96,63.01,12339.0,59.8748,59.9034,59.8463,59.8939,12339.0
2024-03-05 12:55:00,63.0,63.02,62.96,62.99,12825.0,59.8844,59.9034,59.8463,59.8748,12825.0
2024-03-05 13:00:00,63.0,63.01,62.95,62.96,18542.0,59.8844,59.8939,59.8368,59.8463,18542.0
2024-03-05 13:05:00,62.96,63.02,62.94,63.02,23451.0,59.8463,59.9034,59.8273,59.9034,23451.0
2024-03-05 13:10:00,63.02,63.04,62.99,63.02,12834.0,59.9034,59.9224,59.8748,59.9034,12834.0
2024-03-05 13:15:00,63.01,63.04,62.97,62.99,17564.0,59.8939,59.9224,59.8558,59.8748,17564.0
2024-03-05 13:20:00,62.98,63.02,62.97,63.0,13882.0,59.8653,59.9034,59.8558,59.8844,13882.0
2024-03-05 13:25:00,63.0,63.07,63.0,63.07,40022.0,59.8844,59.9509,59.8844,59.9509,40022.0
2024-03-05 13:30:00,63.06,63.1,63.05,63.08,40257.0,59.9414,59.9794,59.9319,59.9604,40257.0
2024-03-05 13:35:00,63.08,63.09,63.03,63.04,24576.0,59.9604,59.9699,59.9129,59.9224,24576.0
2024-03-05 13:40:00,63.04,63.04,62.99,63.0,25730.0,59.9224,59.9224,59.8748,59.8844,25730.0
2024-03-05 13:45:00,63.0,63.01,62.94,62.95,32526.0,59.8844,59.8939,59.8273,59.8368,32526.0
2024-03-05 13:50:00,62.95,63.0,62.94,62.98,17421.0,59.8368,59.8844,59.8273,59.8653,17421.0
2024-03-05 13:55:00,62.97,62.97,62.93,62.94,13878.0,59.8558,59.8558,59.8178,59.8273,13878.0
2024-03-05 14:00:00,62.93,62.98,62.92,62.97,19911.0,59.8178,59.8653,59.8083,59.8558,19911.0
2024-03-05 14:05:00,62.97,63.03,62.94,63.03,19620.0,59.8558,59.9129,59.8273,59.9129,19620.0
2024-03-05 14:10:00,63.02,63.03,63.0,63.02,32835.0,59.9034,59.9129,59.8844,59.9034,32835.0
2024-03-05 14:15:00,63.02,63.08,63.01,63.05,20216.0,59.9034,59.9604,59.8939,59.9319,20216.0
2024-03-05 14:20:00,63.05,63.1,63.04,63.06,21173.0,59.9319,59.9794,59.9224,59.9414,21173.0
2024-03-05 14:25:00,63.07,63.08,63.04,63.05,15947.0,59.9509,59.9604,59.9224,59.9319,15947.0
2024-03-05 14:30:00,63.05,63.05,62.97,62.98,18240.0,59.9319,59.9319,59.8558,59.8653,18240.0
2024-03-05 14:35:00,62.98,62.98,62.95,62.98,20714.0,59.8653,59.8653,59.8368,59.8653,20714.0
2024-03-05 14:40:00,62.97,62.98,62.94,62.96,31430.0,59.8558,59.8653,59.8273,59.8463,31430.0
2024-03-05 14:45:00,62.96,62.97,62.91,62.92,40517.0,59.8463,59.8558,59.7988,59.8083,40517.0
2024-03-05 14:50:00,62.92,62.95,62.89,62.9,28584.0,59.8083,59.8368,59.7798,59.7893,28584.0
2024-03-05 14:55:00,62.9,62.9,62.87,62.89,21698.0,59.7893,59.7893,59.7608,59.7798,21698.0
2024-03-05 15:00:00,62.89,62.9,62.82,62.83,36523.0,59.7798,59.7893,59.7133,59.7228,36523.0
2024-03-05 15:05:00,62.84,62.88,62.82,62.87,19652.0,59.7323,59.7703,59.7133,59.7608,19652.0
2024-03-05 15:10:00,62.87,62.88,62.77,62.78,37010.0,59.7608,59.7703,59.6657,59.6752,37010.0
2024-03-05 15:15:00,62.78,62.78,62.71,62.75,65978.0,59.6752,59.6752,59.6087,59.6467,65978.0
2024-03-05 15:20:00,62.75,62.76,62.69,62.76,29512.0,59.6467,59.6562,59.5897,59.6562,29512.0
2024-03-05 15:25:00,62.76,62.78,62.74,62.75,41155.0,59.6562,59.6752,59.6372,59.6467,41155.0
2024-03-05 15:30:00,62.75,62.82,62.75,62.78,57779.0,59.6467,59.7133,59.6467,59.6752,57779.0
2024-03-05 15:35:00,62.78,62.84,62.78,62.81,39337.0,59.6752,59.7323,59.6752,59.7037,39337.0
2024-03-05 15:40:00,62.81,62.81,62.74,62.78,59242.0,59.7037,59.7037,59.6372,59.6752,59242.0
2024-03-05 15:45:00,62.77,62.85,62.74,62.84,60351.0,59.6657,59.7418,59.6372,59.7323,60351.0
2024-03-05 15:50:00,62.84,62.88,62.81,62.87,159042.0,59.7323,59.7703,59.7037,59.7608,159042.0
2024-03-05 15:55:00,62.86,62.92,62.85,62.86,278978.0,59.7513,59.8083,59.7418,59.7513,278978.0
2024-03-06 09:30:00,64.18,64.32,64.17,64.25,269686.0,61.006,61.1391,60.9965,61.0725,269686.0
2024-03-06 09:35:00,64.24,64.24,64.06,64.06,128718.0,61.063,61.063,60.8919,60.8919,128718.0
2024-03-06 09:40:00,64.06,64.11,64.0,64.04,130740.0,60.8919,60.9395,60.8349,60.8729,130740.0
2024-03-06 09:45:00,64.03,64.09,64.03,64.08,121022.0,60.8634,60.9204,60.8634,60.9109,121022.0
2024-03-06 09:50:00,64.08,64.14,64.06,64.13,74085.0,60.9109,60.968,60.8919,60.9585,74085.0
2024-03-06 09:55:00,64.13,64.16,64.1,64.13,38897.0,60.9585,60.987,60.93,60.9585,38897.0
2024-03-06 10:00:00,64.12,64.24,64.1,64.22,42445.0,60.949,61.063,60.93,61.044,42445.0
2024-03-06 10:05:00,64.23,64.27,64.13,64.19,95983.0,61.0535,61.0915,60.9585,61.0155,95983.0
2024-03-06 10:10:00,64.19,64.29,64.19,64.24,51801.0,61.0155,61.1106,61.0155,61.063,51801.0
2024-03-06 10:15:00,64.23,64.28,64.22,64.23,49284.0,61.0535,61.101,61.044,61.0535,49284.0
2024-03-06 10:20:00,64.23,64.24,64.12,64.12,39183.0,61.0535,61.063,60.949,60.949,39183.0
2024-03-06 10:25:00,64.11,64.11,64.03,64.03,34270.0,60.9395,60.9395,60.8634,60.8634,34270.0
2024-03-06 10:30:00,64.02,64.09,63.99,64.05,106348.0,60.8539,60.9204,60.8254,60.8824,106348.0
2024-03-06 10:35:00,64.05,64.1,64.04,64.08,18438.0,60.8824,60.93,60.8729,60.9109,18438.0
2024-03-06 10:40:00,64.09,64.1,64.03,64.07,41244.0,60.9204,60.93,60.8634,60.9014,41244.0
2024-03-06 10:45:00,64.07,64.11,64.01,64.02,39917.0,60.9014,60.9395,60.8444,60.8539,39917.0
2024-03-06 10:50:00,64.02,64.09,63.99,64.05,49348.0,60.8539,60.9204,60.8254,60.8824,49348.0
2024-03-06 10:55:00,64.05,64.06,63.99,64.0,61516.0,60.8824,60.8919,60.8254,60.8349,61516.0
2024-03-06 11:00:00,64.0,64.01,63.95,63.98,71687.0,60.8349,60.8444,60.7874,60.8159,71687.0
2024-03-06 11:05:00,63.98,64.04,63.98,64.03,48199.0,60.8159,60.8729,60.8159,60.8634,48199.0
2024-03-06 11:10:00,64.03,64.08,64.02,64.07,60682.0,60.8634,60.9109,60.8539,60.9014,60682.0
2024-03-06 11:15:00,64.07,64.1,64.04,64.05,47195.0,60.9014,60.93,60.8729,60.8824,47195.0
2024-03-06 11:20:00,64.04,64.08,64.04,64.08,65770.0,60.8729,60.9109,60.8729,60.9109,65770.0
2024-03-06 11:25:00,64.08,64.21,64.08,64.2,37416.0,60.9109,61.0345,60.9109,61.025,37416.0
2024-03-06 11:30:00,64.2,64.2,64.12,64.14,18307.0,61.025,61.025,60.949,60.968,18307.0
2024-03-06 11:35:00,64.14,64.19,64.13,64.19,13826.0,60.968,61.0155,60.9585,61.0155,13826.0
2024-03-06 11:40:00,64.19,64.22,64.16,64.18,39416.0,61.0155,61.044,60.987,61.006,39416.0
2024-03-06 11:45:00,64.17,64.21,64.16,64.2,16339.0,60.9965,61.0345,60.987,61.025,16339.0
2024-03-06 11:50:00,64.2,64.2,64.14,64.16,10689.0,61.025,61.025,60.968,60.987,10689.0
2024-03-06 11:55:00,64.16,64.17,64.13,64.14,17973.0,60.987,60.9965,60.9585,60.968,17973.0
2024-03-06 12:00:00,64.14,64.19,64.04,64.06,26238.0,60.968,61.0155,60.8729,60.8919,26238.0
2024-03-06 12:05:00,64.06,64.15,63.99,64.12,47199.0,60.8919,60.9775,60.8254,60.949,47199.0
2024-03-06 12:10:00,64.12,64.16,64.11,64.14,15315.0,60.949,60.987,60.9395,60.968,15315.0
2024-03-06 12:15:00,64.17,64.19,64.14,64.19,15512.0,60.9965,61.0155,60.968,61.0155,15512.0
2024-03-06 12:20:00,64.2,64.21,64.17,64.2,23549.0,61.025,61.0345,60.9965,61.025,23549.0
2024-03-06 12:25:00,64.2,64.21,64.17,64.2,18390.0,61.025,61.0345,60.9965,61.025,18390.0
2024-03-06 12:30:00,64.2,64.21,64.15,64.17,16536.0,61.025,61.0345,60.9775,60.9965,16536.0
2024-03-06 12:35:00,64.17,64.19,64.13,64.16,10667.0,60.9965,61.0155,60.9585,60.987,10667.0
2024-03-06 12:40:00,64.15,64.18,64.14,64.17,7583.0,60.9775,61.006,60.968,60.9965,7583.0
2024-03-06 12:45:00,64.16,64.16,64.12,64.15,6465.0,60.987,60.987,60.949,60.9775,6465.0
2024-03-06 12:50:00,64.16,64.17,64.1,64.1,15016.0,60.987,60.9965,60.93,60.93,15016.0
2024-03-06 12:55:00,64.11,64.14,64.09,64.11,9913.0,60.9395,60.968,60.9204,60.9395,9913.0
2024-03-06 13:00:00,64.11,64.12,64.07,64.09,14793.0,60.9395,60.949,60.9014,60.9204,14793.0
2024-03-06 13:05:00,64.09,64.09,64.07,64.09,9285.0,60.9204,60.9204,60.9014,60.9204,9285.0
2024-03-06 13:10:00,64.09,64.13,64.08,64.11,17120.0,60.9204,60.9585,60.9109,60.9395,17120.0
2024-03-06 13:15:00,64.11,64.15,64.1,64.15,7510.0,60.9395,60.9775,60.93,60.9775,7510.0
2024-03-06 13:20:00,64.15,64.16,64.12,64.13,15777.0,60.9775,60.987,60.949,60.9585,15777.0
2024-03-06 13:25:00,64.13,64.16,64.12,64.12,30623.0,60.9585,60.987,60.949,60.949,30623.0
2024-03-06 13:30:00,64.12,64.12,64.02,64.03,21287.0,60.949,60.949,60.8539,60.8634,21287.0
2024-03-06 13:35:00,64.02,64.04,63.98,64.04,24330.0,60.8539,60.8729,60.8159,60.8729,24330.0
2024-03-06 13:40:00,64.04,64.06,64.03,64.06,6668.0,60.8729,60.8919,60.8634,60.8919,6668.0
2024-03-06 13:45:00,64.07,64.08,64.0,64.01,28751.0,60.9014,60.9109,60.8349,60.8444,28751.0
2024-03-06 13:50:00,64.01,64.04,63.99,64.02,18819.0,60.8444,60.8729,60.8254,60.8539,18819.0
2024-03-06 13:55:00,64.03,64.09,64.03,64.09,18432.0,60.8634,60.9204,60.8634,60.9204,18432.0
2024-03-06 14:00:00,64.09,64.11,64.05,64.05,31055.0,60.9204,60.9395,60.8824,60.8824,31055.0
2024-03-06 14:05:00,64.06,64.09,64.03,64.03,25616.0,60.8919,60.9204,60.8634,60.8634,25616.0
2024-03-06 14:10:00,64.03,64.04,63.94,63.94,20115.0,60.8634,60.8729,60.7779,60.7779,20115.0
2024-03-06 14:15:00,63.93,63.97,63.9,63.96,31585.0,60.7684,60.8064,60.7398,60.7969,31585.0
2024-03-06 14:20:00,63.96,64.0,63.95,63.98,31952.0,60.7969,60.8349,60.7874,60.8159,31952.0
2024-03-06 14:25:00,63.98,64.03,63.94,64.03,25870.0,60.8159,60.8634,60.7779,60.8634,25870.0
2024-03-06 14:30:00,64.03,64.04,63.93,63.95,31809.0,60.8634,60.8729,60.7684,60.7874,31809.0
2024-03-06 14:35:00,63.94,63.95,63.91,63.92,13423.0,60.7779,60.7874,60.7493,60.7589,13423.0
2024-03-06 14:40:00,63.91,63.96,63.88,63.92,23442.0,60.7493,60.7969,60.7208,60.7589,23442.0
2024-03-06 14:45:00,63.91,63.93,63.87,63.92,16846.0,60.7493,60.7684,60.7113,60.7589,16846.0
2024-03-06 14:50:00,63.93,64.0,63.93,63.99,20546.0,60.7684,60.8349,60.7684,60.8254,20546.0
2024-03-06 14:55:00,64.0,64.0,63.91,63.92,22223.0,60.8349,60.8349,60.7493,60.7589,22223.0
2024-03-06 15:00:00,63.92,63.92,63.85,63.9,31858.0,60.7589,60.7589,60.6923,60.7398,31858.0
2024-03-06 15:05:00,63.9,63.91,63.79,63.8,39598.0,60.7398,60.7493,60.6353,60.6448,39598.0
2024-03-06 15:10:00,63.81,63.83,63.78,63.78,22744.0,60.6543,60.6733,60.6258,60.6258,22744.0
2024-03-06 15:15:00,63.79,63.86,63.78,63.82,28271.0,60.6353,60.7018,60.6258,60.6638,28271.0
2024-03-06 15:20:00,63.82,63.83,63.78,63.8,21115.0,60.6638,60.6733,60.6258,60.6448,21115.0
2024-03-06 15:25:00,63.8,63.83,63.78,63.82,21978.0,60.6448,60.6733,60.6258,60.6638,21978.0
2024-03-06 15:30:00,63.82,63.85,63.8,63.83,25682.0,60.6638,60.6923,60.6448,60.6733,25682.0
2024-03-06 15:35:00,63.82,63.83,63.77,63.82,26979.0,60.6638,60.6733,60.6163,60.6638,26979.0
2024-03-06 15:40:00,63.82,63.86,63.82,63.86,30930.0,60.6638,60.7018,60.6638,60.7018,30930.0
2024-03-06 15:45:00,63.86,63.93,63.86,63.9,65458.0,60.7018,60.7684,60.7018,60.7398,65458.0
2024-03-06 15:50:00,63.9,63.93,63.84,63.88,109408.0,60.7398,60.7684,60.6828,60.7208,109408.0
2024-03-06 15:55:00,63.88,63.9,63.84,63.86,116120.0,60.7208,60.7398,60.6828,60.7018,116120.0
2024-03-07 09:30:00,63.93,63.97,63.84,63.97,75290.0,60.7684,60.8064,60.6828,60.8064,75290.0
2024-03-07 09:35:00,63.98,64.03,63.91,63.99,54092.0,60.8159,60.8634,60.7493,60.8254,54092.0
2024-03-07 09:40:00,63.99,64.1,63.98,64.09,121686.0,60.8254,60.93,60.8159,60.9204,121686.0
2024-03-07 09:45:00,64.1,64.11,63.94,64.0,114566.0,60.93,60.9395,60.7779,60.8349,114566.0
2024-03-07 09:50:00,64.0,64.04,63.97,64.02,76631.0,60.8349,60.8729,60.8064,60.8539,76631.0
2024-03-07 09:55:00,64.01,64.11,63.98,64.09,86613.0,60.8444,60.9395,60.8159,60.9204,86613.0
2024-03-07 10:00:00,64.08,64.14,64.07,64.08,79364.0,60.9109,60.968,60.9014,60.9109,79364.0
2024-03-07 10:05:00,64.08,64.08,63.94,63.96,61021.0,60.9109,60.9109,60.7779,60.7969,61021.0
2024-03-07 10:10:00,63.96,63.99,63.9,63.91,68343.0,60.7969,60.8254,60.7398,60.7493,68343.0
2024-03-07 10:15:00,63.91,63.96,63.89,63.93,42168.0,60.7493,60.7969,60.7303,60.7684,42168.0
2024-03-07 10:20:00,63.93,63.96,63.89,63.93,37077.0,60.7684,60.7969,60.7303,60.7684,37077.0
2024-03-07 10:25:00,63.92,63.92,63.81,63.82,36575.0,60.7589,60.7589,60.6543,60.6638,36575.0
2024-03-07 10:30:00,63.83,63.93,63.82,63.93,45175.0,60.6733,60.7684,60.6638,60.7684,45175.0
2024-03-07 10:35:00,63.92,63.97,63.86,63.96,93777.0,60.7589,60.8064,60.7018,60.7969,93777.0
2024-03-07 10:40:00,63.95,63.96,63.9,63.93,25504.0,60.7874,60.7969,60.7398,60.7684,25504.0
2024-03-07 10:45:00,63.93,63.97,63.92,63.94,28914.0,60.7684,60.8064,60.7589,60.7779,28914.0
2024-03-07 10:50:00,63.94,63.97,63.93,63.95,20970.0,60.7779,60.8064,60.7684,60.7874,20970.0
2024-03-07 10:55:00,63.94,63.99,63.93,63.99,25181.0,60.7779,60.8254,60.7684,60.8254,25181.0
2024-03-07 11:00:00,63.99,64.0,63.96,63.98,26847.0,60.8254,60.8349,60.7969,60.8159,26847.0
2024-03-07 11:05:00,63.99,63.99,63.97,63.99,41190.0,60.8254,60.8254,60.8064,60.8254,41190.0
2024-03-07 11:10:00,63.99,64.02,63.97,64.02,30394.0,60.8254,60.8539,60.8064,60.8539,30394.0
2024-03-07 11:15:00,64.03,64.11,64.02,64.09,39140.0,60.8634,60.9395,60.8539,60.9204,39140.0
2024-03-07 11:20:00,64.09,64.18,64.07,64.18,51038.0,60.9204,61.006,60.9014,61.006,51038.0
2024-03-07 11:25:00,64.18,64.2,64.15,64.17,30402.0,61.006,61.025,60.9775,60.9965,30402.0
2024-03-07 11:30:00,64.16,64.16,64.08,64.13,68538.0,60.987,60.987,60.9109,60.9585,68538.0
2024-03-07 11:35:00,64.13,64.21,64.13,64.19,55512.0,60.9585,61.0345,60.9585,61.0155,55512.0
2024-03-07 11:40:00,64.2,64.22,64.19,64.2,18161.0,61.025,61.044,61.0155,61.025,18161.0
2024-03-07 11:45:00,64.2,64.27,64.2,64.27,43252.0,61.025,61.0915,61.025,61.0915,43252.0
2024-03-07 11:50:00,64.28,64.3,64.25,64.29,30851.0,61.101,61.1201,61.0725,61.1106,30851.0
2024-03-07 11:55:00,64.3,64.36,64.29,64.33,27589.0,61.1201,61.1771,61.1106,61.1486,27589.0
2024-03-07 12:00:00,64.33,64.36,64.3,64.36,30916.0,61.1486,61.1771,61.1201,61.1771,30916.0
2024-03-07 12:05:00,64.36,64.38,64.34,64.37,23346.0,61.1771,61.1961,61.1581,61.1866,23346.0
2024-03-07 12:10:00,64.37,64.4,64.36,64.37,19925.0,61.1866,61.2151,61.1771,61.1866,19925.0
2024-03-07 12:15:00,64.37,64.38,64.36,64.37,11966.0,61.1866,61.1961,61.1771,61.1866,11966.0
2024-03-07 12:20:00,64.37,64.37,64.32,64.33,17687.0,61.1866,61.1866,61.1391,61.1486,17687.0
2024-03-07 12:25:00,64.33,64.34,64.27,64.28,13260.0,61.1486,61.1581,61.0915,61.101,13260.0
2024-03-07 12:30:00,64.28,64.28,64.2,64.22,14487.0,61.101,61.101,61.025,61.044,14487.0
2024-03-07 12:35:00,64.21,64.25,64.19,64.23,20432.0,61.0345,61.0725,61.0155,61.0535,20432.0
2024-03-07 12:40:00,64.23,64.23,64.17,64.17,12882.0,61.0535,61.0535,60.9965,60.9965,12882.0
2024-03-07 12:45:00,64.17,64.25,64.17,64.24,23060.0,60.9965,61.0725,60.9965,61.063,23060.0
2024-03-07 12:50:00,64.23,64.31,64.23,64.28,18876.0,61.0535,61.1296,61.0535,61.101,18876.0
2024-03-07 12:55:00,64.28,64.3,64.27,64.28,14704.0,61.101,61.1201,61.0915,61.101,14704.0
2024-03-07 13:00:00,64.28,64.32,64.28,64.31,10117.0,61.101,61.1391,61.101,61.1296,10117.0
2024-03-07 13:05:00,64.31,64.34,64.3,64.34,15004.0,61.1296,61.1581,61.1201,61.1581,15004.0
2024-03-07 13:10:00,64.35,64.4,64.34,64.39,34854.0,61.1676,61.2151,61.1581,61.2056,34854.0
2024-03-07 13:15:00,64.39,64.39,64.36,64.36,12423.0,61.2056,61.2056,61.1771,61.1771,12423.0
2024-03-07 13:20:00,64.37,64.39,64.36,64.39,19532.0,61.1866,61.2056,61.1771,61.2056,19532.0
2024-03-07 13:25:00,64.39,64.39,64.33,64.34,20286.0,61.2056,61.2056,61.1486,61.1581,20286.0
2024-03-07 13:30:00,64.35,64.35,64.3,64.31,18654.0,61.1676,61.1676,61.1201,61.1296,18654.0
2024-03-07 13:35:00,64.3,64.31,64.23,64.23,13480.0,61.1201,61.1296,61.0535,61.0535,13480.0
2024-03-07 13:40:00,64.24,64.29,64.22,64.28,22901.0,61.063,61.1106,61.044,61.101,22901.0
2024-03-07 13:45:00,64.28,64.33,64.27,64.3,25427.0,61.101,61.1486,61.0915,61.1201,25427.0
2024-03-07 13:50:00,64.31,64.35,64.3,64.34,13030.0,61.1296,61.1676,61.1201,61.1581,13030.0
2024-03-07 13:55:00,64.34,64.35,64.33,64.34,20312.0,61.1581,61.1676,61.1486,61.1581,20312.0
2024-03-07 14:00:00,64.34,64.34,64.3,64.3,24215.0,61.1581,61.1581,61.1201,61.1201,24215.0
2024-03-07 14:05:00,64.3,64.3,64.26,64.27,12584.0,61.1201,61.1201,61.082,61.0915,12584.0
2024-03-07 14:10:00,64.27,64.32,64.27,64.31,20842.0,61.0915,61.1391,61.0915,61.1296,20842.0
2024-03-07 14:15:00,64.32,64.35,64.31,64.34,18287.0,61.1391,61.1676,61.1296,61.1581,18287.0
2024-03-07 14:20:00,64.35,64.36,64.32,64.34,53647.0,61.1676,61.1771,61.1391,61.1581,53647.0
2024-03-07 14:25:00,64.35,64.35,64.26,64.29,22767.0,61.1676,61.1676,61.082,61.1106,22767.0
2024-03-07 14:30:00,64.29,64.32,64.25,64.31,40087.0,61.1106,61.1391,61.0725,61.1296,40087.0
2024-03-07 14:35:00,64.31,64.32,64.28,64.32,30254.0,61.1296,61.1391,61.101,61.1391,30254.0
2024-03-07 14:40:00,64.32,64.34,64.31,64.33,9623.0,61.1391,61.1581,61.1296,61.1486,9623.0
2024-03-07 14:45:00,64.32,64.34,64.29,64.3,22132.0,61.1391,61.1581,61.1106,61.1201,22132.0
2024-03-07 14:50:00,64.29,64.33,64.28,64.32,18973.0,61.1106,61.1486,61.101,61.1391,18973.0
2024-03-07 14:55:00,64.32,64.32,64.29,64.3,13554.0,61.1391,61.1391,61.1106,61.1201,13554.0
2024-03-07 15:00:00,64.29,64.31,64.25,64.31,28845.0,61.1106,61.1296,61.0725,61.1296,28845.0
2024-03-07 15:05:00,64.3,64.3,64.18,64.2,23207.0,61.1201,61.1201,61.006,61.025,23207.0
2024-03-07 15:10:00,64.2,64.25,64.18,64.25,19092.0,61.025,61.0725,61.006,61.0725,19092.0
2024-03-07 15:15:00,64.25,64.25,64.2,64.22,18167.0,61.0725,61.0725,61.025,61.044,18167.0
2024-03-07 15:20:00,64.22,64.23,64.16,64.16,39479.0,61.044,61.0535,60.987,60.987,39479.0
2024-03-07 15:25:00,64.16,64.18,64.15,64.17,36054.0,60.987,61.006,60.9775,60.9965,36054.0
2024-03-07 15:30:00,64.17,64.23,64.16,64.21,60554.0,60.9965,61.0535,60.987,61.0345,60554.0
2024-03-07 15:35:00,64.22,64.26,64.21,64.23,45330.0,61.044,61.082,61.0345,61.0535,45330.0
2024-03-07 15:40:00,64.23,64.26,64.21,64.25,64759.0,61.0535,61.082,61.0345,61.0725,64759.0
2024-03-07 15:45:00,64.25,64.28,64.19,64.2,72271.0,61.0725,61.101,61.0155,61.025,72271.0
2024-03-07 15:50:00,64.21,64.23,64.18,64.22,133824.0,61.0345,61.0535,61.006,61.044,133824.0
2024-03-07 15:55:00,64.22,64.24,64.19,64.24,191535.0,61.044,61.063,61.0155,61.063,191535.0
2024-03-08 09:30:00,64.57,64.57,64.42,64.52,96501.0,61.3767,61.3767,61.2341,61.3292,96501.0
2024-03-08 09:35:00,64.52,64.64,64.52,64.54,24977.0,61.3292,61.4432,61.3292,61.3482,24977.0
2024-03-08 09:40:00,64.54,64.57,64.49,64.57,71935.0,61.3482,61.3767,61.3007,61.3767,71935.0
2024-03-08 09:45:00,64.57,64.6,64.55,64.57,42780.0,61.3767,61.4052,61.3577,61.3767,42780.0
2024-03-08 09:50:00,64.58,64.6,64.46,64.46,42950.0,61.3862,61.4052,61.2721,61.2721,42950.0
2024-03-08 09:55:00,64.45,64.46,64.34,64.37,47550.0,61.2626,61.2721,61.1581,61.1866,47550.0
2024-03-08 10:00:00,64.38,64.46,64.35,64.43,55204.0,61.1961,61.2721,61.1676,61.2436,55204.0
2024-03-08 10:05:00,64.42,64.43,64.36,64.37,40945.0,61.2341,61.2436,61.1771,61.1866,40945.0
2024-03-08 10:10:00,64.38,64.38,64.28,64.31,27190.0,61.1961,61.1961,61.101,61.1296,27190.0
2024-03-08 10:15:00,64.31,64.41,64.31,64.34,20369.0,61.1296,61.2246,61.1296,61.1581,20369.0
2024-03-08 10:20:00,64.34,64.36,64.32,64.34,16234.0,61.1581,61.1771,61.1391,61.1581,16234.0
2024-03-08 10:25:00,64.35,64.42,64.34,64.4,23447.0,61.1676,61.2341,61.1581,61.2151,23447.0
2024-03-08 10:30:00,64.39,64.41,64.36,64.41,15294.0,61.2056,61.2246,61.1771,61.2246,15294.0
2024-03-08 10:35:00,64.41,64.49,64.38,64.49,24565.0,61.2246,61.3007,61.1961,61.3007,24565.0
2024-03-08 10:40:00,64.49,64.51,64.45,64.48,21759.0,61.3007,61.3197,61.2626,61.2912,21759.0
2024-03-08 10:45:00,64.48,64.52,64.43,64.52,16552.0,61.2912,61.3292,61.2436,61.3292,16552.0
2024-03-08 10:50:00,64.52,64.54,64.5,64.53,18264.0,61.3292,61.3482,61.3102,61.3387,18264.0
2024-03-08 10:55:00,64.53,64.54,64.48,64.49,24814.0,61.3387,61.3482,61.2912,61.3007,24814.0
2024-03-08 11:00:00,64.49,64.49,64.39,64.39,20053.0,61.3007,61.3007,61.2056,61.2056,20053.0
2024-03-08 11:05:00,64.38,64.4,64.35,64.38,10589.0,61.1961,61.2151,61.1676,61.1961,10589.0
2024-03-08 11:10:00,64.38,64.38,64.32,64.34,14291.0,61.1961,61.1961,61.1391,61.1581,14291.0
2024-03-08 11:15:00,64.34,64.38,64.26,64.26,26516.0,61.1581,61.1961,61.082,61.082,26516.0
2024-03-08 11:20:00,64.26,64.27,64.22,64.22,14761.0,61.082,61.0915,61.044,61.044,14761.0
2024-03-08 11:25:00,64.23,64.28,64.23,64.26,20754.0,61.0535,61.101,61.0535,61.082,20754.0
2024-03-08 11:30:00,64.27,64.31,64.22,64.26,46983.0,61.0915,61.1296,61.044,61.082,46983.0
2024-03-08 11:35:00,64.26,64.34,64.25,64.33,39337.0,61.082,61.1581,61.0725,61.1486,39337.0
2024-03-08 11:40:00,64.33,64.33,64.27,64.3,26844.0,61.1486,61.1486,61.0915,61.1201,26844.0
2024-03-08 11:45:00,64.3,64.37,64.29,64.36,21603.0,61.1201,61.1866,61.1106,61.1771,21603.0
2024-03-08 11:50:00,64.36,64.39,64.33,64.33,13819.0,61.1771,61.2056,61.1486,61.1486,13819.0
2024-03-08 11:55:00,64.33,64.34,64.29,64.3,12574.0,61.1486,61.1581,61.1106,61.1201,12574.0
2024-03-08 12:00:00,64.31,64.32,64.28,64.29,8408.0,61.1296,61.1391,61.101,61.1106,8408.0
2024-03-08 12:05:00,64.28,64.37,64.28,64.31,16929.0,61.101,61.1866,61.101,61.1296,16929.0
2024-03-08 12:10:00,64.3,64.37,64.3,64.36,10050.0,61.1201,61.1866,61.1201,61.1771,10050.0
2024-03-08 12:15:00,64.36,64.39,64.34,64.37,6787.0,61.1771,61.2056,61.1581,61.1866,6787.0
2024-03-08 12:20:00,64.37,64.4,64.37,64.37,7886.0,61.1866,61.2151,61.1866,61.1866,7886.0
2024-03-08 12:25:00,64.38,64.45,64.38,64.42,9908.0,61.1961,61.2626,61.1961,61.2341,9908.0
2024-03-08 12:30:00,64.41,64.45,64.41,64.41,7530.0,61.2246,61.2626,61.2246,61.2246,7530.0
2024-03-08 12:35:00,64.41,64.42,64.4,64.42,7435.0,61.2246,61.2341,61.2151,61.2341,7435.0
2024-03-08 12:40:00,64.42,64.43,64.4,64.4,8513.0,61.2341,61.2436,61.2151,61.2151,8513.0
2024-03-08 12:45:00,64.38,64.38,64.32,64.33,10226.0,61.1961,61.1961,61.1391,61.1486,10226.0
2024-03-08 12:50:00,64.33,64.34,64.24,64.24,11741.0,61.1486,61.1581,61.063,61.063,11741.0
2024-03-08 12:55:00,64.24,64.31,64.24,64.29,15087.0,61.063,61.1296,61.063,61.1106,15087.0
2024-03-08 13:00:00,64.29,64.29,64.21,64.22,12471.0,61.1106,61.1106,61.0345,61.044,12471.0
2024-03-08 13:05:00,64.22,64.26,64.21,64.26,6926.0,61.044,61.082,61.0345,61.082,6926.0
2024-03-08 13:10:00,64.25,64.25,64.21,64.23,9618.0,61.0725,61.0725,61.0345,61.0535,9618.0
2024-03-08 13:15:00,64.23,64.25,64.2,64.21,6946.0,61.0535,61.0725,61.025,61.0345,6946.0
2024-03-08 13:20:00,64.2,64.23,64.2,64.22,7841.0,61.025,61.0535,61.025,61.044,7841.0
2024-03-08 13:25:00,64.21,64.23,64.19,64.2,12241.0,61.0345,61.0535,61.0155,61.025,12241.0
2024-03-08 13:30:00,64.19,64.2,64.14,64.14,11810.0,61.0155,61.025,60.968,60.968,11810.0
2024-03-08 13:35:00,64.14,64.15,64.05,64.09,9867.0,60.968,60.9775,60.8824,60.9204,9867.0
2024-03-08 13:40:00,64.09,64.11,64.07,64.1,9063.0,60.9204,60.9395,60.9014,60.93,9063.0
2024-03-08 13:45:00,64.1,64.12,64.06,64.08,8879.0,60.93,60.949,60.8919,60.9109,8879.0
2024-03-08 13:50:00,64.08,64.11,64.08,64.1,7475.0,60.9109,60.9395,60.9109,60.93,7475.0
2024-03-08 13:55:00,64.09,64.14,64.09,64.12,8251.0,60.9204,60.968,60.9204,60.949,8251.0
2024-03-08 14:00:00,64.11,64.14,64.1,64.14,8390.0,60.9395,60.968,60.93,60.968,8390.0
2024-03-08 14:05:00,64.14,64.15,64.1,64.11,9786.0,60.968,60.9775,60.93,60.9395,9786.0
2024-03-08 14:10:00,64.11,64.15,64.11,64.14,8728.0,60.9395,60.9775,60.9395,60.968,8728.0
2024-03-08 14:15:00,64.14,64.24,64.14,64.23,14098.0,60.968,61.063,60.968,61.0535,14098.0
2024-03-08 14:20:00,64.23,64.28,64.23,64.25,18422.0,61.0535,61.101,61.0535,61.0725,18422.0
2024-03-08 14:25:00,64.25,64.26,64.23,64.23,10491.0,61.0725,61.082,61.0535,61.0535,10491.0
2024-03-08 14:30:00,64.23,64.31,64.23,64.3,26277.0,61.0535,61.1296,61.0535,61.1201,26277.0
2024-03-08 14:35:00,64.3,64.33,64.29,64.32,18798.0,61.1201,61.1486,61.1106,61.1391,18798.0
2024-03-08 14:40:00,64.31,64.34,64.29,64.33,26145.0,61.1296,61.1581,61.1106,61.1486,26145.0
2024-03-08 14:45:00,64.33,64.33,64.23,64.23,14868.0,61.1486,61.1486,61.0535,61.0535,14868.0
2024-03-08 14:50:00,64.23,64.29,64.23,64.27,12669.0,61.0535,61.1106,61.0535,61.0915,12669.0
2024-03-08 14:55:00,64.27,64.27,64.22,64.26,18231.0,61.0915,61.0915,61.044,61.082,18231.0
2024-03-08 15:00:00,64.26,64.28,64.25,64.26,21612.0,61.082,61.101,61.0725,61.082,21612.0
2024-03-08 15:05:00,64.26,64.26,64.23,64.23,17311.0,61.082,61.082,61.0535,61.0535,17311.0
2024-03-08 15:10:00,64.23,64.23,64.14,64.14,14821.0,61.0535,61.0535,60.968,60.968,14821.0
2024-03-08 15:15:00,64.14,64.22,64.14,64.2,24522.0,60.968,61.044,60.968,61.025,24522.0
2024-03-08 15:20:00,64.2,64.23,64.2,64.22,12570.0,61.025,61.0535,61.025,61.044,12570.0
2024-03-08 15:25:00,64.23,64.24,64.17,64.17,16467.0,61.0535,61.063,60.9965,60.9965,16467.0
2024-03-08 15:30:00,64.17,64.25,64.16,64.24,27783.0,60.9965,61.0725,60.987,61.063,27783.0
2024-03-08 15:35:00,64.25,64.26,64.2,64.22,22326.0,61.0725,61.082,61.025,61.044,22326.0
2024-03-08 15:40:00,64.22,64.25,64.19,64.2,24658.0,61.044,61.0725,61.0155,61.025,24658.0
2024-03-08 15:45:00,64.2,64.21,64.17,64.2,28893.0,61.025,61.0345,60.9965,61.025,28893.0
2024-03-08 15:50:00,64.21,64.3,64.19,64.28,83567.0,61.0345,61.1201,61.0155,61.101,83567.0
2024-03-08 15:55:00,64.28,64.32,64.26,64.31,119402.0,61.101,61.1391,61.082,61.1296,119402.0
2024-03-11 09:30:00,64.04,64.24,64.01,64.12,63747.0,60.8729,61.063,60.8444,60.949,63747.0
2024-03-11 09:35:00,64.14,64.17,64.04,64.11,56162.0,60.968,60.9965,60.8729,60.9395,56162.0
2024-03-11 09:40:00,64.11,64.14,64.06,64.11,83562.0,60.9395,60.968,60.8919,60.9395,83562.0
2024-03-11 09:45:00,64.11,64.11,63.98,64.0,95673.0,60.9395,60.9395,60.8159,60.8349,95673.0
2024-03-11 09:50:00,64.0,64.0,63.91,63.99,47736.0,60.8349,60.8349,60.7493,60.8254,47736.0
2024-03-11 09:55:00,64.0,64.04,63.99,64.0,24999.0,60.8349,60.8729,60.8254,60.8349,24999.0
2024-03-11 10:00:00,64.01,64.04,63.93,63.95,31031.0,60.8444,60.8729,60.7684,60.7874,31031.0
2024-03-11 10:05:00,63.95,63.99,63.93,63.96,36120.0,60.7874,60.8254,60.7684,60.7969,36120.0
2024-03-11 10:10:00,63.95,63.96,63.9,63.96,30407.0,60.7874,60.7969,60.7398,60.7969,30407.0
2024-03-11 10:15:00,63.97,64.01,63.92,63.95,30413.0,60.8064,60.8444,60.7589,60.7874,30413.0
2024-03-11 10:20:00,63.96,63.97,63.91,63.93,38982.0,60.7969,60.8064,60.7493,60.7684,38982.0
2024-03-11 10:25:00,63.94,63.94,63.83,63.84,38403.0,60.7779,60.7779,60.6733,60.6828,38403.0
2024-03-11 10:30:00,63.84,63.88,63.81,63.88,81065.0,60.6828,60.7208,60.6543,60.7208,81065.0
2024-03-11 10:35:00,63.89,63.89,63.71,63.73,49726.0,60.7303,60.7303,60.5592,60.5782,49726.0
2024-03-11 10:40:00,63.72,63.8,63.71,63.79,40932.0,60.5687,60.6448,60.5592,60.6353,40932.0
2024-03-11 10:45:00,63.77,63.93,63.75,63.93,102783.0,60.6163,60.7684,60.5973,60.7684,102783.0
2024-03-11 10:50:00,63.93,63.93,63.79,63.82,51943.0,60.7684,60.7684,60.6353,60.6638,51943.0
2024-03-11 10:55:00,63.82,63.86,63.79,63.86,57014.0,60.6638,60.7018,60.6353,60.7018,57014.0
2024-03-11 11:00:00,63.86,63.87,63.81,63.81,37554.0,60.7018,60.7113,60.6543,60.6543,37554.0
2024-03-11 11:05:00,63.81,63.88,63.81,63.86,18708.0,60.6543,60.7208,60.6543,60.7018,18708.0
2024-03-11 11:10:00,63.87,63.87,63.77,63.78,17612.0,60.7113,60.7113,60.6163,60.6258,17612.0
2024-03-11 11:15:00,63.78,63.89,63.77,63.87,62603.0,60.6258,60.7303,60.6163,60.7113,62603.0
2024-03-11 11:20:00,63.87,63.9,63.85,63.88,56311.0,60.7113,60.7398,60.6923,60.7208,56311.0
2024-03-11 11:25:00,63.88,63.91,63.86,63.87,52011.0,60.7208,60.7493,60.7018,60.7113,52011.0
2024-03-11 11:30:00,63.87,63.97,63.85,63.96,46685.0,60.7113,60.8064,60.6923,60.7969,46685.0
2024-03-11 11:35:00,63.95,63.97,63.9,63.93,55897.0,60.7874,60.8064,60.7398,60.7684,55897.0
2024-03-11 11:40:00,63.93,63.96,63.91,63.92,17684.0,60.7684,60.7969,60.7493,60.7589,17684.0
2024-03-11 11:45:00,63.93,63.94,63.87,63.91,15886.0,60.7684,60.7779,60.7113,60.7493,15886.0
2024-03-11 11:50:00,63.92,63.97,63.92,63.97,12668.0,60.7589,60.8064,60.7589,60.8064,12668.0
2024-03-11 11:55:00,63.96,63.97,63.92,63.94,14812.0,60.7969,60.8064,60.7589,60.7779,14812.0
2024-03-11 12:00:00,63.94,63.96,63.87,63.9,30585.0,60.7779,60.7969,60.7113,60.7398,30585.0
2024-03-11 12:05:00,63.89,63.91,63.86,63.89,20302.0,60.7303,60.7493,60.7018,60.7303,20302.0
2024-03-11 12:10:00,63.89,63.98,63.89,63.98,21149.0,60.7303,60.8159,60.7303,60.8159,21149.0
2024-03-11 12:15:00,63.98,64.01,63.96,63.98,23825.0,60.8159,60.8444,60.7969,60.8159,23825.0
2024-03-11 12:20:00,63.98,64.02,63.96,64.02,28822.0,60.8159,60.8539,60.7969,60.8539,28822.0
2024-03-11 12:25:00,64.02,64.02,63.97,64.0,21070.0,60.8539,60.8539,60.8064,60.8349,21070.0
2024-03-11 12:30:00,64.0,64.0,63.9,63.94,32970.0,60.8349,60.8349,60.7398,60.7779,32970.0
2024-03-11 12:35:00,63.95,63.98,63.93,63.95,46226.0,60.7874,60.8159,60.7684,60.7874,46226.0
2024-03-11 12:40:00,63.96,64.05,63.95,63.99,25961.0,60.7969,60.8824,60.7874,60.8254,25961.0
2024-03-11 12:45:00,63.99,64.07,63.98,64.07,14861.0,60.8254,60.9014,60.8159,60.9014,14861.0
2024-03-11 12:50:00,64.06,64.1,64.06,64.1,7425.0,60.8919,60.93,60.8919,60.93,7425.0
2024-03-11 12:55:00,64.1,64.12,64.04,64.05,11952.0,60.93,60.949,60.8729,60.8824,11952.0
2024-03-11 13:00:00,64.05,64.07,64.01,64.05,17579.0,60.8824,60.9014,60.8444,60.8824,17579.0
2024-03-11 13:05:00,64.05,64.1,64.05,64.09,5600.0,60.8824,60.93,60.8824,60.9204,5600.0
2024-03-11 13:10:00,64.09,64.09,64.04,64.09,13398.0,60.9204,60.9204,60.8729,60.9204,13398.0
2024-03-11 13:15:00,64.09,64.15,64.08,64.14,11498.0,60.9204,60.9775,60.9109,60.968,11498.0
2024-03-11 13:20:00,64.14,64.15,64.1,64.13,11956.0,60.968,60.9775,60.93,60.9585,11956.0
2024-03-11 13:25:00,64.12,64.15,64.09,64.15,18647.0,60.949,60.9775,60.9204,60.9775,18647.0
2024-03-11 13:30:00,64.14,64.15,64.11,64.12,11058.0,60.968,60.9775,60.9395,60.949,11058.0
2024-03-11 13:35:00,64.11,64.13,64.09,64.12,17856.0,60.9395,60.9585,60.9204,60.949,17856.0
2024-03-11 13:40:00,64.12,64.13,64.09,64.1,12025.0,60.949,60.9585,60.9204,60.93,12025.0
2024-03-11 13:45:00,64.1,64.12,64.05,64.06,14868.0,60.93,60.949,60.8824,60.8919,14868.0
2024-03-11 13:50:00,64.07,64.12,64.06,64.08,17514.0,60.9014,60.949,60.8919,60.9109,17514.0
2024-03-11 13:55:00,64.08,64.13,64.07,64.13,15636.0,60.9109,60.9585,60.9014,60.9585,15636.0
2024-03-11 14:00:00,64.14,64.16,64.11,64.12,10621.0,60.968,60.987,60.9395,60.949,10621.0
2024-03-11 14:05:00,64.12,64.13,64.08,64.1,15788.0,60.949,60.9585,60.9109,60.93,15788.0
2024-03-11 14:10:00,64.1,64.1,64.02,64.03,20359.0,60.93,60.93,60.8539,60.8634,20359.0
2024-03-11 14:15:00,64.03,64.04,63.99,64.01,23528.0,60.8634,60.8729,60.8254,60.8444,23528.0
2024-03-11 14:20:00,64.0,64.03,63.98,64.02,16598.0,60.8349,60.8634,60.8159,60.8539,16598.0
2024-03-11 14:25:00,64.02,64.04,64.0,64.03,15186.0,60.8539,60.8729,60.8349,60.8634,15186.0
2024-03-11 14:30:00,64.03,64.07,64.02,64.05,29164.0,60.8634,60.9014,60.8539,60.8824,29164.0
2024-03-11 14:35:00,64.05,64.07,64.02,64.07,14862.0,60.8824,60.9014,60.8539,60.9014,14862.0
2024-03-11 14:40:00,64.06,64.1,64.06,64.09,15157.0,60.8919,60.93,60.8919,60.9204,15157.0
2024-03-11 14:45:00,64.09,64.1,64.07,64.08,19338.0,60.9204,60.93,60.9014,60.9109,19338.0
2024-03-11 14:50:00,64.09,64.12,64.08,64.11,35221.0,60.9204,60.949,60.9109,60.9395,35221.0
2024-03-11 14:55:00,64.11,64.17,64.1,64.16,37328.0,60.9395,60.9965,60.93,60.987,37328.0
2024-03-11 15:00:00,64.16,64.16,64.11,64.12,41200.0,60.987,60.987,60.9395,60.949,41200.0
2024-03-11 15:05:00,64.13,64.18,64.11,64.18,22882.0,60.9585,61.006,60.9395,61.006,22882.0
2024-03-11 15:10:00,64.18,64.2,64.14,64.19,66643.0,61.006,61.025,60.968,61.0155,66643.0
2024-03-11 15:15:00,64.19,64.26,64.18,64.25,34334.0,61.0155,61.082,61.006,61.0725,34334.0
2024-03-11 15:20:00,64.25,64.35,64.23,64.34,31930.0,61.0725,61.1676,61.0535,61.1581,31930.0
2024-03-11 15:25:00,64.34,64.34,64.31,64.32,15343.0,61.1581,61.1581,61.1296,61.1391,15343.0
2024-03-11 15:30:00,64.32,64.35,64.28,64.28,23592.0,61.1391,61.1676,61.101,61.101,23592.0
2024-03-11 15:35:00,64.28,64.3,64.22,64.22,24953.0,61.101,61.1201,61.044,61.044,24953.0
2024-03-11 15:40:00,64.23,64.3,64.21,64.26,21468.0,61.0535,61.1201,61.0345,61.082,21468.0
2024-03-11 15:45:00,64.26,64.27,64.19,64.21,42065.0,61.082,61.0915,61.0155,61.0345,42065.0
2024-03-11 15:50:00,64.21,64.27,64.21,64.23,81153.0,61.0345,61.0915,61.0345,61.0535,81153.0
2024-03-11 15:55:00,64.23,64.3,64.22,64.3,175051.0,61.0535,61.1201,61.044,61.1201,175051.0
2024-03-12 09:30:00,64.65,64.65,64.53,64.54,72201.0,61.4528,61.4528,61.3387,61.3482,72201.0
2024-03-12 09:35:00,64.57,64.78,64.48,64.68,282028.0,61.3767,61.5763,61.2912,61.4813,282028.0
2024-03-12 09:40:00,64.66,64.66,64.55,64.59,59699.0,61.4623,61.4623,61.3577,61.3957,59699.0
2024-03-12 09:45:00,64.59,64.62,64.52,64.59,41690.0,61.3957,61.4242,61.3292,61.3957,41690.0
2024-03-12 09:50:00,64.61,64.7,64.61,64.7,45136.0,61.4147,61.5003,61.4147,61.5003,45136.0
2024-03-12 09:55:00,64.7,64.92,64.7,64.91,68797.0,61.5003,61.7094,61.5003,61.6999,68797.0
2024-03-12 10:00:00,64.92,64.92,64.82,64.84,56068.0,61.7094,61.7094,61.6143,61.6334,56068.0
2024-03-12 10:05:00,64.83,64.83,64.72,64.78,73003.0,61.6238,61.6238,61.5193,61.5763,73003.0
2024-03-12 10:10:00,64.78,64.83,64.74,64.83,44500.0,61.5763,61.6238,61.5383,61.6238,44500.0
2024-03-12 10:15:00,64.83,64.9,64.8,64.8,45534.0,61.6238,61.6904,61.5953,61.5953,45534.0
2024-03-12 10:20:00,64.8,64.82,64.75,64.81,41487.0,61.5953,61.6143,61.5478,61.6048,41487.0
2024-03-12 10:25:00,64.8,64.81,64.74,64.77,49367.0,61.5953,61.6048,61.5383,61.5668,49367.0
2024-03-12 10:30:00,64.75,64.76,64.66,64.7,45994.0,61.5478,61.5573,61.4623,61.5003,45994.0
2024-03-12 10:35:00,64.68,64.71,64.62,64.62,28880.0,61.4813,61.5098,61.4242,61.4242,28880.0
2024-03-12 10:40:00,64.61,64.69,64.61,64.64,21116.0,61.4147,61.4908,61.4147,61.4432,21116.0
2024-03-12 10:45:00,64.64,64.66,64.55,64.66,37326.0,61.4432,61.4623,61.3577,61.4623,37326.0
2024-03-12 10:50:00,64.65,64.77,64.64,64.73,22647.0,61.4528,61.5668,61.4432,61.5288,22647.0
2024-03-12 10:55:00,64.73,64.73,64.65,64.66,24068.0,61.5288,61.5288,61.4528,61.4623,24068.0
2024-03-12 11:00:00,64.66,64.66,64.58,64.58,25197.0,61.4623,61.4623,61.3862,61.3862,25197.0
2024-03-12 11:05:00,64.58,64.58,64.49,64.56,36909.0,61.3862,61.3862,61.3007,61.3672,36909.0
2024-03-12 11:10:00,64.55,64.58,64.53,64.58,16122.0,61.3577,61.3862,61.3387,61.3862,16122.0
2024-03-12 11:15:00,64.57,64.6,64.53,64.53,41681.0,61.3767,61.4052,61.3387,61.3387,41681.0
2024-03-12 11:20:00,64.54,64.56,64.46,64.47,26296.0,61.3482,61.3672,61.2721,61.2817,26296.0
2024-03-12 11:25:00,64.47,64.51,64.43,64.48,38887.0,61.2817,61.3197,61.2436,61.2912,38887.0
2024-03-12 11:30:00,64.48,64.55,64.46,64.55,32979.0,61.2912,61.3577,61.2721,61.3577,32979.0
2024-03-12 11:35:00,64.55,64.59,64.54,64.56,46818.0,61.3577,61.3957,61.3482,61.3672,46818.0
2024-03-12 11:40:00,64.56,64.57,64.5,64.53,39500.0,61.3672,61.3767,61.3102,61.3387,39500.0
2024-03-12 11:45:00,64.52,64.54,64.49,64.49,37266.0,61.3292,61.3482,61.3007,61.3007,37266.0
2024-03-12 11:50:00,64.5,64.61,64.5,64.61,27889.0,61.3102,61.4147,61.3102,61.4147,27889.0
2024-03-12 11:55:00,64.6,64.61,64.56,64.58,14777.0,61.4052,61.4147,61.3672,61.3862,14777.0
2024-03-12 12:00:00,64.58,64.59,64.52,64.56,61731.0,61.3862,61.3957,61.3292,61.3672,61731.0
2024-03-12 12:05:00,64.55,64.63,64.5,64.56,103783.0,61.3577,61.4337,61.3102,61.3672,103783.0
2024-03-12 12:10:00,64.56,64.57,64.53,64.55,20799.0,61.3672,61.3767,61.3387,61.3577,20799.0
2024-03-12 12:15:00,64.56,64.56,64.52,64.55,10900.0,61.3672,61.3672,61.3292,61.3577,10900.0
2024-03-12 12:20:00,64.55,64.57,64.51,64.53,87890.0,61.3577,61.3767,61.3197,61.3387,87890.0
2024-03-12 12:25:00,64.53,64.56,64.5,64.53,46553.0,61.3387,61.3672,61.3102,61.3387,46553.0
2024-03-12 12:30:00,64.54,64.54,64.47,64.47,11580.0,61.3482,61.3482,61.2817,61.2817,11580.0
2024-03-12 12:35:00,64.47,64.51,64.47,64.51,20759.0,61.2817,61.3197,61.2817,61.3197,20759.0
2024-03-12 12:40:00,64.52,64.53,64.49,64.49,7821.0,61.3292,61.3387,61.3007,61.3007,7821.0
2024-03-12 12:45:00,64.5,64.5,64.39,64.44,23367.0,61.3102,61.3102,61.2056,61.2531,23367.0
2024-03-12 12:50:00,64.43,64.48,64.42,64.44,12188.0,61.2436,61.2912,61.2341,61.2531,12188.0
2024-03-12 12:55:00,64.44,64.46,64.41,64.45,17015.0,61.2531,61.2721,61.2246,61.2626,17015.0
2024-03-12 13:00:00,64.45,64.46,64.38,64.42,17039.0,61.2626,61.2721,61.1961,61.2341,17039.0
2024-03-12 13:05:00,64.42,64.42,64.37,64.4,7329.0,61.2341,61.2341,61.1866,61.2151,7329.0
2024-03-12 13:10:00,64.39,64.43,64.39,64.43,10474.0,61.2056,61.2436,61.2056,61.2436,10474.0
2024-03-12 13:15:00,64.44,64.48,64.43,64.48,14044.0,61.2531,61.2912,61.2436,61.2912,14044.0
2024-03-12 13:20:00,64.49,64.58,64.49,64.51,33734.0,61.3007,61.3862,61.3007,61.3197,33734.0
2024-03-12 13:25:00,64.51,64.52,64.48,64.48,5066.0,61.3197,61.3292,61.2912,61.2912,5066.0
2024-03-12 13:30:00,64.49,64.49,64.42,64.45,7823.0,61.3007,61.3007,61.2341,61.2626,7823.0
2024-03-12 13:35:00,64.45,64.47,64.42,64.46,7547.0,61.2626,61.2817,61.2341,61.2721,7547.0
2024-03-12 13:40:00,64.47,64.47,64.44,64.47,8973.0,61.2817,61.2817,61.2531,61.2817,8973.0
2024-03-12 13:45:00,64.47,64.48,64.45,64.47,5801.0,61.2817,61.2912,61.2626,61.2817,5801.0
2024-03-12 13:50:00,64.47,64.47,64.4,64.41,20400.0,61.2817,61.2817,61.2151,61.2246,20400.0
2024-03-12 13:55:00,64.4,64.46,64.4,64.45,21255.0,61.2151,61.2721,61.2151,61.2626,21255.0
2024-03-12 14:00:00,64.45,64.46,64.41,64.42,14841.0,61.2626,61.2721,61.2246,61.2341,14841.0
2024-03-12 14:05:00,64.42,64.44,64.41,64.42,9889.0,61.2341,61.2531,61.2246,61.2341,9889.0
2024-03-12 14:10:00,64.42,64.43,64.36,64.36,22238.0,61.2341,61.2436,61.1771,61.1771,22238.0
2024-03-12 14:15:00,64.36,64.39,64.35,64.38,8180.0,61.1771,61.2056,61.1676,61.1961,8180.0
2024-03-12 14:20:00,64.38,64.42,64.37,64.41,17543.0,61.1961,61.2341,61.1866,61.2246,17543.0
2024-03-12 14:25:00,64.41,64.42,64.36,64.41,37960.0,61.2246,61.2341,61.1771,61.2246,37960.0
2024-03-12 14:30:00,64.42,64.47,64.41,64.45,32278.0,61.2341,61.2817,61.2246,61.2626,32278.0
2024-03-12 14:35:00,64.46,64.48,64.43,64.45,63230.0,61.2721,61.2912,61.2436,61.2626,63230.0
2024-03-12 14:40:00,64.45,64.46,64.41,64.43,29073.0,61.2626,61.2721,61.2246,61.2436,29073.0
2024-03-12 14:45:00,64.42,64.45,64.39,64.44,20288.0,61.2341,61.2626,61.2056,61.2531,20288.0
2024-03-12 14:50:00,64.44,64.5,64.44,64.49,12165.0,61.2531,61.3102,61.2531,61.3007,12165.0
2024-03-12 14:55:00,64.48,64.5,64.48,64.48,12940.0,61.2912,61.3102,61.2912,61.2912,12940.0
2024-03-12 15:00:00,64.49,64.51,64.48,64.5,10819.0,61.3007,61.3197,61.2912,61.3102,10819.0
2024-03-12 15:05:00,64.51,64.52,64.47,64.51,20254.0,61.3197,61.3292,61.2817,61.3197,20254.0
2024-03-12 15:10:00,64.51,64.51,64.49,64.51,16673.0,61.3197,61.3197,61.3007,61.3197,16673.0
2024-03-12 15:15:00,64.51,64.55,64.48,64.55,27360.0,61.3197,61.3577,61.2912,61.3577,27360.0
2024-03-12 15:20:00,64.55,64.59,64.54,64.59,25808.0,61.3577,61.3957,61.3482,61.3957,25808.0
2024-03-12 15:25:00,64.59,64.59,64.56,64.58,21923.0,61.3957,61.3957,61.3672,61.3862,21923.0
2024-03-12 15:30:00,64.58,64.58,64.5,64.55,48485.0,61.3862,61.3862,61.3102,61.3577,48485.0
2024-03-12 15:35:00,64.54,64.58,64.52,64.56,32283.0,61.3482,61.3862,61.3292,61.3672,32283.0
2024-03-12 15:40:00,64.56,64.61,64.56,64.58,45113.0,61.3672,61.4147,61.3672,61.3862,45113.0
2024-03-12 15:45:00,64.58,64.59,64.51,64.52,42958.0,61.3862,61.3957,61.3197,61.3292,42958.0
2024-03-12 15:50:00,64.51,64.58,64.5,64.57,70068.0,61.3197,61.3862,61.3102,61.3767,70068.0
2024-03-12 15:55:00,64.57,64.58,64.5,64.51,192348.0,61.3767,61.3862,61.3102,61.3197,192348.0
2024-03-13 09:30:00,65.0,65.27,64.98,65.23,230194.0,61.7854,62.0421,61.7664,62.0041,230194.0
2024-03-13 09:35:00,65.25,65.34,65.12,65.33,85569.0,62.0231,62.1086,61.8995,62.0991,85569.0
2024-03-13 09:40:00,65.32,65.39,65.27,65.34,77280.0,62.0896,62.1562,62.0421,62.1086,77280.0
2024-03-13 09:45:00,65.34,65.4,65.29,65.34,42007.0,62.1086,62.1657,62.0611,62.1086,42007.0
2024-03-13 09:50:00,65.35,65.42,65.31,65.34,74336.0,62.1181,62.1847,62.0801,62.1086,74336.0
2024-03-13 09:55:00,65.35,65.42,65.33,65.37,56109.0,62.1181,62.1847,62.0991,62.1371,56109.0
2024-03-13 10:00:00,65.37,65.42,65.34,65.34,37177.0,62.1371,62.1847,62.1086,62.1086,37177.0
2024-03-13 10:05:00,65.34,65.38,65.31,65.34,101257.0,62.1086,62.1466,62.0801,62.1086,101257.0
2024-03-13 10:10:00,65.33,65.35,65.26,65.28,48099.0,62.0991,62.1181,62.0326,62.0516,48099.0
2024-03-13 10:15:00,65.28,65.37,65.26,65.36,101071.0,62.0516,62.1371,62.0326,62.1276,101071.0
2024-03-13 10:20:00,65.35,65.35,65.28,65.28,45584.0,62.1181,62.1181,62.0516,62.0516,45584.0
2024-03-13 10:25:00,65.28,65.31,65.22,65.29,64172.0,62.0516,62.0801,61.9946,62.0611,64172.0
2024-03-13 10:30:00,65.28,65.37,65.28,65.34,46420.0,62.0516,62.1371,62.0516,62.1086,46420.0
2024-03-13 10:35:00,65.33,65.4,65.3,65.4,27875.0,62.0991,62.1657,62.0706,62.1657,27875.0
2024-03-13 10:40:00,65.41,65.43,65.31,65.32,30486.0,62.1752,62.1942,62.0801,62.0896,30486.0
2024-03-13 10:45:00,65.33,65.37,65.27,65.28,27524.0,62.0991,62.1371,62.0421,62.0516,27524.0
2024-03-13 10:50:00,65.28,65.3,65.23,65.25,27139.0,62.0516,62.0706,62.0041,62.0231,27139.0
2024-03-13 10:55:00,65.23,65.25,65.17,65.23,29623.0,62.0041,62.0231,61.947,62.0041,29623.0
2024-03-13 11:00:00,65.22,65.23,65.16,65.16,30462.0,61.9946,62.0041,61.9375,61.9375,30462.0
2024-03-13 11:05:00,65.17,65.3,65.16,65.27,52293.0,61.947,62.0706,61.9375,62.0421,52293.0
2024-03-13 11:10:00,65.26,65.29,65.23,65.28,21074.0,62.0326,62.0611,62.0041,62.0516,21074.0
2024-03-13 11:15:00,65.29,65.33,65.22,65.27,22890.0,62.0611,62.0991,61.9946,62.0421,22890.0
2024-03-13 11:20:00,65.28,65.33,65.26,65.33,17152.0,62.0516,62.0991,62.0326,62.0991,17152.0
2024-03-13 11:25:00,65.32,65.4,65.31,65.39,28174.0,62.0896,62.1657,62.0801,62.1562,28174.0
2024-03-13 11:30:00,65.38,65.42,65.36,65.41,54456.0,62.1466,62.1847,62.1276,62.1752,54456.0
2024-03-13 11:35:00,65.4,65.41,65.34,65.37,25905.0,62.1657,62.1752,62.1086,62.1371,25905.0
2024-03-13 11:40:00,65.38,65.38,65.32,65.32,27056.0,62.1466,62.1466,62.0896,62.0896,27056.0
2024-03-13 11:45:00,65.32,65.33,65.28,65.29,18002.0,62.0896,62.0991,62.0516,62.0611,18002.0
2024-03-13 11:50:00,65.3,65.34,65.3,65.33,11155.0,62.0706,62.1086,62.0706,62.0991,11155.0
2024-03-13 11:55:00,65.34,65.38,65.34,65.36,14355.0,62.1086,62.1466,62.1086,62.1276,14355.0
2024-03-13 12:00:00,65.36,65.36,65.31,65.31,58414.0,62.1276,62.1276,62.0801,62.0801,58414.0
2024-03-13 12:05:00,65.31,65.35,65.3,65.33,39754.0,62.0801,62.1181,62.0706,62.0991,39754.0
2024-03-13 12:10:00,65.33,65.37,65.32,65.34,54906.0,62.0991,62.1371,62.0896,62.1086,54906.0
2024-03-13 12:15:00,65.34,65.38,65.32,65.36,57384.0,62.1086,62.1466,62.0896,62.1276,57384.0
2024-03-13 12:20:00,65.36,65.37,65.34,65.36,27136.0,62.1276,62.1371,62.1086,62.1276,27136.0
2024-03-13 12:25:00,65.36,65.38,65.35,65.36,43641.0,62.1276,62.1466,62.1181,62.1276,43641.0
2024-03-13 12:30:00,65.36,65.4,65.29,65.39,111526.0,62.1276,62.1657,62.0611,62.1562,111526.0
2024-03-13 12:35:00,65.39,65.47,65.38,65.39,115392.0,62.1562,62.2322,62.1466,62.1562,115392.0
2024-03-13 12:40:00,65.39,65.4,65.36,65.4,25197.0,62.1562,62.1657,62.1276,62.1657,25197.0
2024-03-13 12:45:00,65.4,65.48,65.39,65.44,41009.0,62.1657,62.2417,62.1562,62.2037,41009.0
2024-03-13 12:50:00,65.44,65.45,65.42,65.44,14483.0,62.2037,62.2132,62.1847,62.2037,14483.0
2024-03-13 12:55:00,65.44,65.48,65.43,65.48,19343.0,62.2037,62.2417,62.1942,62.2417,19343.0
2024-03-13 13:00:00,65.47,65.54,65.47,65.51,41913.0,62.2322,62.2987,62.2322,62.2702,41913.0
2024-03-13 13:05:00,65.51,65.54,65.49,65.53,19150.0,62.2702,62.2987,62.2512,62.2892,19150.0
2024-03-13 13:10:00,65.54,65.61,65.54,65.56,35256.0,62.2987,62.3653,62.2987,62.3177,35256.0
2024-03-13 13:15:00,65.56,65.56,65.51,65.53,19020.0,62.3177,62.3177,62.2702,62.2892,19020.0
2024-03-13 13:20:00,65.53,65.6,65.53,65.59,13806.0,62.2892,62.3558,62.2892,62.3463,13806.0
2024-03-13 13:25:00,65.6,65.6,65.58,65.59,7360.0,62.3558,62.3558,62.3368,62.3463,7360.0
2024-03-13 13:30:00,65.59,65.6,65.56,65.57,22654.0,62.3463,62.3558,62.3177,62.3273,22654.0
2024-03-13 13:35:00,65.58,65.6,65.54,65.56,12723.0,62.3368,62.3558,62.2987,62.3177,12723.0
2024-03-13 13:40:00,65.56,65.6,65.55,65.56,9719.0,62.3177,62.3558,62.3082,62.3177,9719.0
2024-03-13 13:45:00,65.55,65.6,65.55,65.59,14204.0,62.3082,62.3558,62.3082,62.3463,14204.0
2024-03-13 13:50:00,65.59,65.63,65.59,65.61,17655.0,62.3463,62.3843,62.3463,62.3653,17655.0
2024-03-13 13:55:00,65.6,65.62,65.58,65.59,9273.0,62.3558,62.3748,62.3368,62.3463,9273.0
2024-03-13 14:00:00,65.58,65.58,65.55,65.56,15302.0,62.3368,62.3368,62.3082,62.3177,15302.0
2024-03-13 14:05:00,65.56,65.61,65.56,65.59,13745.0,62.3177,62.3653,62.3177,62.3463,13745.0
2024-03-13 14:10:00,65.59,65.61,65.58,65.59,24739.0,62.3463,62.3653,62.3368,62.3463,24739.0
2024-03-13 14:15:00,65.58,65.6,65.57,65.59,19488.0,62.3368,62.3558,62.3273,62.3463,19488.0
2024-03-13 14:20:00,65.58,65.59,65.56,65.56,15450.0,62.3368,62.3463,62.3177,62.3177,15450.0
2024-03-13 14:25:00,65.56,65.59,65.55,65.57,19651.0,62.3177,62.3463,62.3082,62.3273,19651.0
2024-03-13 14:30:00,65.58,65.62,65.57,65.61,25085.0,62.3368,62.3748,62.3273,62.3653,25085.0
2024-03-13 14:35:00,65.61,65.63,65.59,65.59,27501.0,62.3653,62.3843,62.3463,62.3463,27501.0
2024-03-13 14:40:00,65.59,65.59,65.51,65.52,21108.0,62.3463,62.3463,62.2702,62.2797,21108.0
2024-03-13 14:45:00,65.51,65.54,65.5,65.52,26122.0,62.2702,62.2987,62.2607,62.2797,26122.0
2024-03-13 14:50:00,65.52,65.52,65.5,65.52,12733.0,62.2797,62.2797,62.2607,62.2797,12733.0
2024-03-13 14:55:00,65.51,65.56,65.51,65.52,26623.0,62.2702,62.3177,62.2702,62.2797,26623.0
2024-03-13 15:00:00,65.52,65.52,65.46,65.46,24959.0,62.2797,62.2797,62.2227,62.2227,24959.0
2024-03-13 15:05:00,65.46,65.48,65.45,65.48,39924.0,62.2227,62.2417,62.2132,62.2417,39924.0
2024-03-13 15:10:00,65.48,65.53,65.46,65.53,36776.0,62.2417,62.2892,62.2227,62.2892,36776.0
2024-03-13 15:15:00,65.53,65.56,65.51,65.56,28059.0,62.2892,62.3177,62.2702,62.3177,28059.0
2024-03-13 15:20:00,65.56,65.58,65.56,65.57,26545.0,62.3177,62.3368,62.3177,62.3273,26545.0
2024-03-13 15:25:00,65.57,65.6,65.47,65.5,48936.0,62.3273,62.3558,62.2322,62.2607,48936.0
2024-03-13 15:30:00,65.5,65.58,65.49,65.54,52566.0,62.2607,62.3368,62.2512,62.2987,52566.0
2024-03-13 15:35:00,65.55,65.55,65.49,65.5,58160.0,62.3082,62.3082,62.2512,62.2607,58160.0
2024-03-13 15:40:00,65.5,65.54,65.49,65.53,50500.0,62.2607,62.2987,62.2512,62.2892,50500.0
2024-03-13 15:45:00,65.52,65.56,65.5,65.51,64248.0,62.2797,62.3177,62.2607,62.2702,64248.0
2024-03-13 15:50:00,65.51,65.58,65.49,65.58,117367.0,62.2702,62.3368,62.2512,62.3368,117367.0
2024-03-13 15:55:00,65.58,65.77,65.57,65.72,357378.0,62.3368,62.5174,62.3273,62.4698,357378.0
2024-03-14 09:30:00,65.52,65.63,65.36,65.4,209593.0,62.2797,62.3843,62.1276,62.1657,209593.0
2024-03-14 09:35:00,65.41,65.44,65.34,65.38,62412.0,62.1752,62.2037,62.1086,62.1466,62412.0
2024-03-14 09:40:00,65.38,65.43,65.31,65.34,80193.0,62.1466,62.1942,62.0801,62.1086,80193.0
2024-03-14 09:45:00,65.33,65.33,65.21,65.29,68587.0,62.0991,62.0991,61.9851,62.0611,68587.0
2024-03-14 09:50:00,65.29,65.33,65.24,65.32,41592.0,62.0611,62.0991,62.0136,62.0896,41592.0
2024-03-14 09:55:00,65.32,65.39,65.3,65.34,34258.0,62.0896,62.1562,62.0706,62.1086,34258.0
2024-03-14 10:00:00,65.34,65.4,65.23,65.39,29760.0,62.1086,62.1657,62.0041,62.1562,29760.0
2024-03-14 10:05:00,65.39,65.46,65.35,65.45,57462.0,62.1562,62.2227,62.1181,62.2132,57462.0
2024-03-14 10:10:00,65.43,65.45,65.4,65.41,39470.0,62.1942,62.2132,62.1657,62.1752,39470.0
2024-03-14 10:15:00,65.41,65.46,65.39,65.45,62273.0,62.1752,62.2227,62.1562,62.2132,62273.0
2024-03-14 10:20:00,65.45,65.46,65.29,65.3,39773.0,62.2132,62.2227,62.0611,62.0706,39773.0
2024-03-14 10:25:00,65.3,65.33,65.25,65.3,44315.0,62.0706,62.0991,62.0231,62.0706,44315.0
2024-03-14 10:30:00,65.31,65.36,65.27,65.34,58408.0,62.0801,62.1276,62.0421,62.1086,58408.0
2024-03-14 10:35:00,65.33,65.41,65.32,65.37,29699.0,62.0991,62.1752,62.0896,62.1371,29699.0
2024-03-14 10:40:00,65.38,65.42,65.34,65.38,90329.0,62.1466,62.1847,62.1086,62.1466,90329.0
2024-03-14 10:45:00,65.38,65.42,65.33,65.37,76042.0,62.1466,62.1847,62.0991,62.1371,76042.0
2024-03-14 10:50:00,65.38,65.4,65.28,65.3,81511.0,62.1466,62.1657,62.0516,62.0706,81511.0
2024-03-14 10:55:00,65.29,65.3,65.14,65.2,97226.0,62.0611,62.0706,61.9185,61.9756,97226.0
2024-03-14 11:00:00,65.19,65.22,65.11,65.2,41966.0,61.966,61.9946,61.89,61.9756,41966.0
2024-03-14 11:05:00,65.21,65.25,65.17,65.2,20011.0,61.9851,62.0231,61.947,61.9756,20011.0
2024-03-14 11:10:00,65.2,65.24,65.16,65.2,25057.0,61.9756,62.0136,61.9375,61.9756,25057.0
2024-03-14 11:15:00,65.2,65.24,65.12,65.13,28983.0,61.9756,62.0136,61.8995,61.909,28983.0
2024-03-14 11:20:00,65.14,65.16,65.11,65.12,34225.0,61.9185,61.9375,61.89,61.8995,34225.0
2024-03-14 11:25:00,65.11,65.14,65.09,65.11,24314.0,61.89,61.9185,61.871,61.89,24314.0
2024-03-14 11:30:00,65.11,65.16,65.08,65.08,29785.0,61.89,61.9375,61.8615,61.8615,29785.0
2024-03-14 11:35:00,65.08,65.09,65.03,65.08,58034.0,61.8615,61.871,61.814,61.8615,58034.0
2024-03-14 11:40:00,65.08,65.13,65.04,65.13,21465.0,61.8615,61.909,61.8235,61.909,21465.0
2024-03-14 11:45:00,65.12,65.18,65.12,65.17,34436.0,61.8995,61.9565,61.8995,61.947,34436.0
2024-03-14 11:50:00,65.17,65.29,65.15,65.28,55881.0,61.947,62.0611,61.928,62.0516,55881.0
2024-03-14 11:55:00,65.28,65.32,65.26,65.31,45857.0,62.0516,62.0896,62.0326,62.0801,45857.0
2024-03-14 12:00:00,65.31,65.33,65.27,65.31,32710.0,62.0801,62.0991,62.0421,62.0801,32710.0
2024-03-14 12:05:00,65.31,65.33,65.29,65.31,39858.0,62.0801,62.0991,62.0611,62.0801,39858.0
2024-03-14 12:10:00,65.31,65.37,65.29,65.34,59303.0,62.0801,62.1371,62.0611,62.1086,59303.0
2024-03-14 12:15:00,65.33,65.33,65.29,65.31,75088.0,62.0991,62.0991,62.0611,62.0801,75088.0
2024-03-14 12:20:00,65.31,65.36,65.29,65.33,47535.0,62.0801,62.1276,62.0611,62.0991,47535.0
2024-03-14 12:25:00,65.33,65.35,65.3,65.33,36168.0,62.0991,62.1181,62.0706,62.0991,36168.0
2024-03-14 12:30:00,65.33,65.4,65.3,65.39,23518.0,62.0991,62.1657,62.0706,62.1562,23518.0
2024-03-14 12:35:00,65.4,65.46,65.39,65.45,30337.0,62.1657,62.2227,62.1562,62.2132,30337.0
2024-03-14 12:40:00,65.45,65.46,65.4,65.41,12961.0,62.2132,62.2227,62.1657,62.1752,12961.0
2024-03-14 12:45:00,65.41,65.43,65.39,65.43,13476.0,62.1752,62.1942,62.1562,62.1942,13476.0
2024-03-14 12:50:00,65.42,65.45,65.4,65.44,17003.0,62.1847,62.2132,62.1657,62.2037,17003.0
2024-03-14 12:55:00,65.45,65.46,65.42,65.44,15722.0,62.2132,62.2227,62.1847,62.2037,15722.0
2024-03-14 13:00:00,65.44,65.44,65.39,65.41,9771.0,62.2037,62.2037,62.1562,62.1752,9771.0
2024-03-14 13:05:00,65.41,65.43,65.37,65.43,20825.0,62.1752,62.1942,62.1371,62.1942,20825.0
2024-03-14 13:10:00,65.43,65.53,65.41,65.52,38194.0,62.1942,62.2892,62.1752,62.2797,38194.0
2024-03-14 13:15:00,65.52,65.52,65.39,65.4,27103.0,62.2797,62.2797,62.1562,62.1657,27103.0
2024-03-14 13:20:00,65.39,65.45,65.37,65.41,26072.0,62.1562,62.2132,62.1371,62.1752,26072.0
2024-03-14 13:25:00,65.41,65.42,65.39,65.4,10781.0,62.1752,62.1847,62.1562,62.1657,10781.0
2024-03-14 13:30:00,65.4,65.42,65.35,65.41,30898.0,62.1657,62.1847,62.1181,62.1752,30898.0
2024-03-14 13:35:00,65.41,65.47,65.4,65.46,37531.0,62.1752,62.2322,62.1657,62.2227,37531.0
2024-03-14 13:40:00,65.47,65.54,65.45,65.53,36850.0,62.2322,62.2987,62.2132,62.2892,36850.0
2024-03-14 13:45:00,65.52,65.54,65.49,65.52,28115.0,62.2797,62.2987,62.2512,62.2797,28115.0
2024-03-14 13:50:00,65.52,65.53,65.49,65.52,21146.0,62.2797,62.2892,62.2512,62.2797,21146.0
2024-03-14 13:55:00,65.51,65.52,65.49,65.5,17558.0,62.2702,62.2797,62.2512,62.2607,17558.0
2024-03-14 14:00:00,65.5,65.54,65.48,65.5,21867.0,62.2607,62.2987,62.2417,62.2607,21867.0
2024-03-14 14:05:00,65.49,65.54,65.48,65.53,12581.0,62.2512,62.2987,62.2417,62.2892,12581.0
2024-03-14 14:10:00,65.53,65.57,65.51,65.56,22277.0,62.2892,62.3273,62.2702,62.3177,22277.0
2024-03-14 14:15:00,65.56,65.56,65.54,65.55,16975.0,62.3177,62.3177,62.2987,62.3082,16975.0
2024-03-14 14:20:00,65.55,65.55,65.52,65.53,21920.0,62.3082,62.3082,62.2797,62.2892,21920.0
2024-03-14 14:25:00,65.54,65.55,65.5,65.51,19029.0,62.2987,62.3082,62.2607,62.2702,19029.0
2024-03-14 14:30:00,65.51,65.54,65.47,65.53,26171.0,62.2702,62.2987,62.2322,62.2892,26171.0
2024-03-14 14:35:00,65.53,65.54,65.49,65.53,22678.0,62.2892,62.2987,62.2512,62.2892,22678.0
2024-03-14 14:40:00,65.54,65.63,65.53,65.62,44172.0,62.2987,62.3843,62.2892,62.3748,44172.0
2024-03-14 14:45:00,65.62,65.64,65.6,65.63,28445.0,62.3748,62.3938,62.3558,62.3843,28445.0
2024-03-14 14:50:00,65.63,65.63,65.58,65.61,35122.0,62.3843,62.3843,62.3368,62.3653,35122.0
2024-03-14 14:55:00,65.61,65.62,65.56,65.61,39491.0,62.3653,62.3748,62.3177,62.3653,39491.0
2024-03-14 15:00:00,65.61,65.61,65.56,65.57,40657.0,62.3653,62.3653,62.3177,62.3273,40657.0
2024-03-14 15:05:00,65.56,65.58,65.46,65.5,54436.0,62.3177,62.3368,62.2227,62.2607,54436.0
2024-03-14 15:10:00,65.5,65.52,65.46,65.5,40404.0,62.2607,62.2797,62.2227,62.2607,40404.0
2024-03-14 15:15:00,65.5,65.55,65.48,65.52,51737.0,62.2607,62.3082,62.2417,62.2797,51737.0
2024-03-14 15:20:00,65.52,65.53,65.5,65.52,44559.0,62.2797,62.2892,62.2607,62.2797,44559.0
2024-03-14 15:25:00,65.52,65.52,65.47,65.51,65606.0,62.2797,62.2797,62.2322,62.2702,65606.0
2024-03-14 15:30:00,65.51,65.53,65.46,65.48,62465.0,62.2702,62.2892,62.2227,62.2417,62465.0
2024-03-14 15:35:00,65.48,65.55,65.44,65.54,75437.0,62.2417,62.3082,62.2037,62.2987,75437.0
2024-03-14 15:40:00,65.53,65.58,65.52,65.57,71797.0,62.2892,62.3368,62.2797,62.3273,71797.0
2024-03-14 15:45:00,65.57,65.59,65.53,65.58,101453.0,62.3273,62.3463,62.2892,62.3368,101453.0
2024-03-14 15:50:00,65.58,65.68,65.57,65.67,166269.0,62.3368,62.4318,62.3273,62.4223,166269.0
2024-03-14 15:55:00,65.67,65.78,65.67,65.78,296928.0,62.4223,62.5269,62.4223,62.5269,296928.0
2024-03-15 09:30:00,65.68,65.92,65.66,65.89,221220.0,62.4318,62.6599,62.4128,62.6314,221220.0
2024-03-15 09:35:00,65.9,65.99,65.89,65.9,134554.0,62.6409,62.7265,62.6314,62.6409,134554.0
2024-03-15 09:40:00,65.9,65.94,65.8,65.8,71582.0,62.6409,62.679,62.5459,62.5459,71582.0
2024-03-15 09:45:00,65.81,65.84,65.77,65.79,42839.0,62.5554,62.5839,62.5174,62.5364,42839.0
2024-03-15 09:50:00,65.79,65.88,65.78,65.85,37237.0,62.5364,62.6219,62.5269,62.5934,37237.0
2024-03-15 09:55:00,65.86,65.87,65.77,65.79,32296.0,62.6029,62.6124,62.5174,62.5364,32296.0
2024-03-15 10:00:00,65.79,65.91,65.76,65.9,64631.0,62.5364,62.6504,62.5079,62.6409,64631.0
2024-03-15 10:05:00,65.9,65.92,65.79,65.83,108967.0,62.6409,62.6599,62.5364,62.5744,108967.0
2024-03-15 10:10:00,65.84,65.95,65.82,65.88,72903.0,62.5839,62.6885,62.5649,62.6219,72903.0
2024-03-15 10:15:00,65.88,65.94,65.87,65.89,29482.0,62.6219,62.679,62.6124,62.6314,29482.0
2024-03-15 10:20:00,65.88,65.91,65.75,65.78,57582.0,62.6219,62.6504,62.4984,62.5269,57582.0
2024-03-15 10:25:00,65.78,65.82,65.77,65.8,28030.0,62.5269,62.5649,62.5174,62.5459,28030.0
2024-03-15 10:30:00,65.79,65.84,65.76,65.82,33048.0,62.5364,62.5839,62.5079,62.5649,33048.0
2024-03-15 10:35:00,65.82,65.87,65.8,65.87,26452.0,62.5649,62.6124,62.5459,62.6124,26452.0
2024-03-15 10:40:00,65.87,65.89,65.78,65.79,35223.0,62.6124,62.6314,62.5269,62.5364,35223.0
2024-03-15 10:45:00,65.78,65.8,65.74,65.77,39327.0,62.5269,62.5459,62.4888,62.5174,39327.0
2024-03-15 10:50:00,65.78,65.84,65.76,65.83,19309.0,62.5269,62.5839,62.5079,62.5744,19309.0
2024-03-15 10:55:00,65.84,65.87,65.8,65.81,25978.0,62.5839,62.6124,62.5459,62.5554,25978.0
2024-03-15 11:00:00,65.82,65.85,65.8,65.82,33820.0,62.5649,62.5934,62.5459,62.5649,33820.0
2024-03-15 11:05:00,65.82,65.86,65.8,65.83,32391.0,62.5649,62.6029,62.5459,62.5744,32391.0
2024-03-15 11:10:00,65.82,65.88,65.79,65.88,42907.0,62.5649,62.6219,62.5364,62.6219,42907.0
2024-03-15 11:15:00,65.88,65.88,65.83,65.84,38651.0,62.6219,62.6219,62.5744,62.5839,38651.0
2024-03-15 11:20:00,65.84,65.87,65.79,65.81,36962.0,62.5839,62.6124,62.5364,62.5554,36962.0
2024-03-15 11:25:00,65.81,65.84,65.79,65.81,31134.0,62.5554,62.5839,62.5364,62.5554,31134.0
2024-03-15 11:30:00,65.82,65.87,65.81,65.84,25420.0,62.5649,62.6124,62.5554,62.5839,25420.0
2024-03-15 11:35:00,65.84,65.84,65.72,65.75,72477.0,62.5839,62.5839,62.4698,62.4984,72477.0
2024-03-15 11:40:00,65.75,65.76,65.69,65.7,34274.0,62.4984,62.5079,62.4413,62.4508,34274.0
2024-03-15 11:45:00,65.7,65.72,65.68,65.69,40363.0,62.4508,62.4698,62.4318,62.4413,40363.0
2024-03-15 11:50:00,65.7,65.72,65.67,65.7,34694.0,62.4508,62.4698,62.4223,62.4508,34694.0
2024-03-15 11:55:00,65.69,65.73,65.67,65.73,64178.0,62.4413,62.4793,62.4223,62.4793,64178.0
2024-03-15 12:00:00,65.73,65.73,65.64,65.65,46235.0,62.4793,62.4793,62.3938,62.4033,46235.0
2024-03-15 12:05:00,65.65,65.66,65.61,65.62,18172.0,62.4033,62.4128,62.3653,62.3748,18172.0
2024-03-15 12:10:00,65.63,65.64,65.62,65.63,13262.0,62.3843,62.3938,62.3748,62.3843,13262.0
2024-03-15 12:15:00,65.62,65.64,65.6,65.61,15496.0,62.3748,62.3938,62.3558,62.3653,15496.0
2024-03-15 12:20:00,65.61,65.65,65.6,65.64,31352.0,62.3653,62.4033,62.3558,62.3938,31352.0
2024-03-15 12:25:00,65.64,65.66,65.64,65.65,13384.0,62.3938,62.4128,62.3938,62.4033,13384.0
2024-03-15 12:30:00,65.64,65.67,65.6,65.62,128277.0,62.3938,62.4223,62.3558,62.3748,128277.0
2024-03-15 12:35:00,65.63,65.66,65.61,65.66,43403.0,62.3843,62.4128,62.3653,62.4128,43403.0
2024-03-15 12:40:00,65.66,65.67,65.64,65.65,30634.0,62.4128,62.4223,62.3938,62.4033,30634.0
2024-03-15 12:45:00,65.65,65.65,65.6,65.63,18747.0,62.4033,62.4033,62.3558,62.3843,18747.0
2024-03-15 12:50:00,65.63,65.66,65.53,65.53,30292.0,62.3843,62.4128,62.2892,62.2892,30292.0
2024-03-15 12:55:00,65.53,65.58,65.52,65.57,21584.0,62.2892,62.3368,62.2797,62.3273,21584.0
2024-03-15 13:00:00,65.58,65.64,65.57,65.59,71709.0,62.3368,62.3938,62.3273,62.3463,71709.0
2024-03-15 13:05:00,65.59,65.63,65.58,65.62,14852.0,62.3463,62.3843,62.3368,62.3748,14852.0
2024-03-15 13:10:00,65.62,65.64,65.56,65.56,15198.0,62.3748,62.3938,62.3177,62.3177,15198.0
2024-03-15 13:15:00,65.56,65.57,65.52,65.52,12771.0,62.3177,62.3273,62.2797,62.2797,12771.0
2024-03-15 13:20:00,65.53,65.53,65.5,65.53,22570.0,62.2892,62.2892,62.2607,62.2892,22570.0
2024-03-15 13:25:00,65.54,65.55,65.47,65.48,21438.0,62.2987,62.3082,62.2322,62.2417,21438.0
2024-03-15 13:30:00,65.47,65.48,65.44,65.47,23136.0,62.2322,62.2417,62.2037,62.2322,23136.0
2024-03-15 13:35:00,65.47,65.52,65.47,65.52,13734.0,62.2322,62.2797,62.2322,62.2797,13734.0
2024-03-15 13:40:00,65.53,65.56,65.52,65.55,11571.0,62.2892,62.3177,62.2797,62.3082,11571.0
2024-03-15 13:45:00,65.54,65.57,65.53,65.57,22282.0,62.2987,62.3273,62.2892,62.3273,22282.0
2024-03-15 13:50:00,65.57,65.7,65.57,65.7,24740.0,62.3273,62.4508,62.3273,62.4508,24740.0
2024-03-15 13:55:00,65.69,65.7,65.61,65.63,38657.0,62.4413,62.4508,62.3653,62.3843,38657.0
2024-03-15 14:00:00,65.64,65.66,65.59,65.59,12449.0,62.3938,62.4128,62.3463,62.3463,12449.0
2024-03-15 14:05:00,65.59,65.6,65.55,65.56,14120.0,62.3463,62.3558,62.3082,62.3177,14120.0
2024-03-15 14:10:00,65.56,65.57,65.53,65.56,13412.0,62.3177,62.3273,62.2892,62.3177,13412.0
2024-03-15 14:15:00,65.55,65.59,65.55,65.58,21536.0,62.3082,62.3463,62.3082,62.3368,21536.0
2024-03-15 14:20:00,65.57,65.58,65.53,65.53,28716.0,62.3273,62.3368,62.2892,62.2892,28716.0
2024-03-15 14:25:00,65.53,65.55,65.5,65.53,23902.0,62.2892,62.3082,62.2607,62.2892,23902.0
2024-03-15 14:30:00,65.53,65.56,65.52,65.53,23195.0,62.2892,62.3177,62.2797,62.2892,23195.0
2024-03-15 14:35:00,65.53,65.59,65.52,65.59,19518.0,62.2892,62.3463,62.2797,62.3463,19518.0
2024-03-15 14:40:00,65.59,65.67,65.58,65.67,25391.0,62.3463,62.4223,62.3368,62.4223,25391.0
2024-03-15 14:45:00,65.66,65.67,65.61,65.62,36035.0,62.4128,62.4223,62.3653,62.3748,36035.0
2024-03-15 14:50:00,65.62,65.64,65.61,65.62,27393.0,62.3748,62.3938,62.3653,62.3748,27393.0
2024-03-15 14:55:00,65.62,65.65,65.61,65.65,37486.0,62.3748,62.4033,62.3653,62.4033,37486.0
2024-03-15 15:00:00,65.65,65.65,65.6,65.62,23557.0,62.4033,62.4033,62.3558,62.3748,23557.0
2024-03-15 15:05:00,65.62,65.68,65.61,65.68,48674.0,62.3748,62.4318,62.3653,62.4318,48674.0
2024-03-15 15:10:00,65.67,65.72,65.66,65.7,40466.0,62.4223,62.4698,62.4128,62.4508,40466.0
2024-03-15 15:15:00,65.7,65.71,65.69,65.7,29343.0,62.4508,62.4603,62.4413,62.4508,29343.0
2024-03-15 15:20:00,65.7,65.71,65.68,65.71,35465.0,62.4508,62.4603,62.4318,62.4603,35465.0
2024-03-15 15:25:00,65.71,65.74,65.7,65.71,26170.0,62.4603,62.4888,62.4508,62.4603,26170.0
2024-03-15 15:30:00,65.71,65.75,65.7,65.75,25608.0,62.4603,62.4984,62.4508,62.4984,25608.0
2024-03-15 15:35:00,65.74,65.78,65.74,65.76,30728.0,62.4888,62.5269,62.4888,62.5079,30728.0
2024-03-15 15:40:00,65.77,65.82,65.76,65.82,51793.0,62.5174,62.5649,62.5079,62.5649,51793.0
2024-03-15 15:45:00,65.81,65.86,65.81,65.86,79819.0,62.5554,62.6029,62.5554,62.6029,79819.0
2024-03-15 15:50:00,65.86,65.91,65.81,65.85,145409.0,62.6029,62.6504,62.5554,62.5934,145409.0
2024-03-15 15:55:00,65.85,65.9,65.82,65.86,250406.0,62.5934,62.6409,62.5649,62.6029,250406.0
2024-03-18 09:30:00,66.06,66.13,65.97,66.01,238226.0,62.793,62.8596,62.7075,62.7455,238226.0
2024-03-18 09:35:00,66.0,66.02,65.85,65.85,83134.0,62.736,62.755,62.5934,62.5934,83134.0
2024-03-18 09:40:00,65.85,65.92,65.79,65.87,72295.0,62.5934,62.6599,62.5364,62.6124,72295.0
2024-03-18 09:45:00,65.87,65.89,65.76,65.83,29080.0,62.6124,62.6314,62.5079,62.5744,29080.0
2024-03-18 09:50:00,65.83,65.89,65.79,65.85,22642.0,62.5744,62.6314,62.5364,62.5934,22642.0
2024-03-18 09:55:00,65.83,65.89,65.82,65.87,19649.0,62.5744,62.6314,62.5649,62.6124,19649.0
2024-03-18 10:00:00,65.87,65.94,65.83,65.83,44198.0,62.6124,62.679,62.5744,62.5744,44198.0
2024-03-18 10:05:00,65.83,65.91,65.81,65.9,50945.0,62.5744,62.6504,62.5554,62.6409,50945.0
2024-03-18 10:10:00,65.9,65.91,65.81,65.83,26022.0,62.6409,62.6504,62.5554,62.5744,26022.0
2024-03-18 10:15:00,65.82,65.85,65.79,65.8,27314.0,62.5649,62.5934,62.5364,62.5459,27314.0
2024-03-18 10:20:00,65.81,65.83,65.76,65.83,63043.0,62.5554,62.5744,62.5079,62.5744,63043.0
2024-03-18 10:25:00,65.83,65.85,65.76,65.79,82518.0,62.5744,62.5934,62.5079,62.5364,82518.0
2024-03-18 10:30:00,65.8,65.86,65.74,65.81,192396.0,62.5459,62.6029,62.4888,62.5554,192396.0
2024-03-18 10:35:00,65.81,65.82,65.8,65.81,81539.0,62.5554,62.5649,62.5459,62.5554,81539.0
2024-03-18 10:40:00,65.8,65.8,65.69,65.7,27904.0,62.5459,62.5459,62.4413,62.4508,27904.0
2024-03-18 10:45:00,65.7,65.71,65.63,65.69,29496.0,62.4508,62.4603,62.3843,62.4413,29496.0
2024-03-18 10:50:00,65.72,65.74,65.7,65.73,12875.0,62.4698,62.4888,62.4508,62.4793,12875.0
2024-03-18 10:55:00,65.72,65.73,65.62,65.68,20736.0,62.4698,62.4793,62.3748,62.4318,20736.0
2024-03-18 11:00:00,65.69,65.71,65.67,65.67,10658.0,62.4413,62.4603,62.4223,62.4223,10658.0
2024-03-18 11:05:00,65.66,65.66,65.55,65.61,23599.0,62.4128,62.4128,62.3082,62.3653,23599.0
2024-03-18 11:10:00,65.6,65.65,65.6,65.63,20945.0,62.3558,62.4033,62.3558,62.3843,20945.0
2024-03-18 11:15:00,65.62,65.69,65.61,65.68,14280.0,62.3748,62.4413,62.3653,62.4318,14280.0
2024-03-18 11:20:00,65.67,65.75,65.67,65.74,11726.0,62.4223,62.4984,62.4223,62.4888,11726.0
2024-03-18 11:25:00,65.74,65.78,65.73,65.78,33211.0,62.4888,62.5269,62.4793,62.5269,33211.0
2024-03-18 11:30:00,65.78,65.8,65.74,65.77,27443.0,62.5269,62.5459,62.4888,62.5174,27443.0
2024-03-18 11:35:00,65.76,65.77,65.68,65.73,45030.0,62.5079,62.5174,62.4318,62.4793,45030.0
2024-03-18 11:40:00,65.72,65.74,65.67,65.7,14096.0,62.4698,62.4888,62.4223,62.4508,14096.0
2024-03-18 11:45:00,65.71,65.82,65.71,65.82,29399.0,62.4603,62.5649,62.4603,62.5649,29399.0
2024-03-18 11:50:00,65.82,65.9,65.81,65.89,67152.0,62.5649,62.6409,62.5554,62.6314,67152.0
2024-03-18 11:55:00,65.89,65.96,65.89,65.96,28348.0,62.6314,62.698,62.6314,62.698,28348.0
2024-03-18 12:00:00,65.96,65.97,65.91,65.92,52783.0,62.698,62.7075,62.6504,62.6599,52783.0
2024-03-18 12:05:00,65.92,65.93,65.88,65.88,36512.0,62.6599,62.6694,62.6219,62.6219,36512.0
2024-03-18 12:10:00,65.89,65.91,65.84,65.87,73937.0,62.6314,62.6504,62.5839,62.6124,73937.0
2024-03-18 12:15:00,65.87,65.89,65.83,65.89,61783.0,62.6124,62.6314,62.5744,62.6314,61783.0
2024-03-18 12:20:00,65.88,65.89,65.83,65.85,20061.0,62.6219,62.6314,62.5744,62.5934,20061.0
2024-03-18 12:25:00,65.85,65.88,65.84,65.86,76159.0,62.5934,62.6219,62.5839,62.6029,76159.0
2024-03-18 12:30:00,65.86,65.86,65.83,65.83,20455.0,62.6029,62.6029,62.5744,62.5744,20455.0
2024-03-18 12:35:00,65.83,65.9,65.82,65.9,13694.0,62.5744,62.6409,62.5649,62.6409,13694.0
2024-03-18 12:40:00,65.9,65.99,65.9,65.99,15760.0,62.6409,62.7265,62.6409,62.7265,15760.0
2024-03-18 12:45:00,66.0,66.02,65.99,66.02,13569.0,62.736,62.755,62.7265,62.755,13569.0
2024-03-18 12:50:00,66.02,66.05,65.99,66.0,18896.0,62.755,62.7835,62.7265,62.736,18896.0
2024-03-18 12:55:00,66.0,66.04,65.99,66.03,6769.0,62.736,62.774,62.7265,62.7645,6769.0
2024-03-18 13:00:00,66.03,66.05,66.02,66.03,8751.0,62.7645,62.7835,62.755,62.7645,8751.0
2024-03-18 13:05:00,66.03,66.09,66.01,66.07,20468.0,62.7645,62.8215,62.7455,62.8025,20468.0
2024-03-18 13:10:00,66.06,66.09,66.06,66.07,28246.0,62.793,62.8215,62.793,62.8025,28246.0
2024-03-18 13:15:00,66.06,66.12,66.04,66.11,25840.0,62.793,62.8501,62.774,62.8405,25840.0
2024-03-18 13:20:00,66.1,66.11,66.09,66.11,12967.0,62.831,62.8405,62.8215,62.8405,12967.0
2024-03-18 13:25:00,66.1,66.12,66.07,66.12,11864.0,62.831,62.8501,62.8025,62.8501,11864.0
2024-03-18 13:30:00,66.12,66.12,66.05,66.06,14868.0,62.8501,62.8501,62.7835,62.793,14868.0
2024-03-18 13:35:00,66.05,66.06,66.01,66.03,28341.0,62.7835,62.793,62.7455,62.7645,28341.0
2024-03-18 13:40:00,66.03,66.05,66.03,66.03,7702.0,62.7645,62.7835,62.7645,62.7645,7702.0
2024-03-18 13:45:00,66.04,66.04,66.01,66.04,8441.0,62.774,62.774,62.7455,62.774,8441.0
2024-03-18 13:50:00,66.05,66.07,66.04,66.07,9925.0,62.7835,62.8025,62.774,62.8025,9925.0
2024-03-18 13:55:00,66.08,66.09,66.06,66.07,5671.0,62.812,62.8215,62.793,62.8025,5671.0
2024-03-18 14:00:00,66.07,66.1,66.05,66.09,20997.0,62.8025,62.831,62.7835,62.8215,20997.0
2024-03-18 14:05:00,66.08,66.09,66.05,66.08,8397.0,62.812,62.8215,62.7835,62.812,8397.0
2024-03-18 14:10:00,66.07,66.1,66.06,66.09,8171.0,62.8025,62.831,62.793,62.8215,8171.0
2024-03-18 14:15:00,66.09,66.12,66.07,66.07,32073.0,62.8215,62.8501,62.8025,62.8025,32073.0
2024-03-18 14:20:00,66.08,66.11,66.08,66.11,7829.0,62.812,62.8405,62.812,62.8405,7829.0
2024-03-18 14:25:00,66.1,66.15,66.09,66.15,15637.0,62.831,62.8786,62.8215,62.8786,15637.0
2024-03-18 14:30:00,66.14,66.15,66.14,66.15,11722.0,62.8691,62.8786,62.8691,62.8786,11722.0
2024-03-18 14:35:00,66.15,66.18,66.14,66.17,21475.0,62.8786,62.9071,62.8691,62.8976,21475.0
2024-03-18 14:40:00,66.16,66.17,66.13,66.15,16989.0,62.8881,62.8976,62.8596,62.8786,16989.0
2024-03-18 14:45:00,66.14,66.17,66.14,66.17,17828.0,62.8691,62.8976,62.8691,62.8976,17828.0
2024-03-18 14:50:00,66.17,66.22,66.15,66.19,49231.0,62.8976,62.9451,62.8786,62.9166,49231.0
2024-03-18 14:55:00,66.19,66.24,66.18,66.23,21586.0,62.9166,62.9641,62.9071,62.9546,21586.0
2024-03-18 15:00:00,66.23,66.23,66.2,66.22,23166.0,62.9546,62.9546,62.9261,62.9451,23166.0
2024-03-18 15:05:00,66.22,66.23,66.2,66.2,30064.0,62.9451,62.9546,62.9261,62.9261,30064.0
2024-03-18 15:10:00,66.2,66.23,66.19,66.23,46836.0,62.9261,62.9546,62.9166,62.9546,46836.0
2024-03-18 15:15:00,66.23,66.27,66.22,66.27,38189.0,62.9546,62.9926,62.9451,62.9926,38189.0
2024-03-18 15:20:00,66.26,66.27,66.22,66.24,41438.0,62.9831,62.9926,62.9451,62.9641,41438.0
2024-03-18 15:25:00,66.25,66.28,66.24,66.28,71480.0,62.9736,63.0021,62.9641,63.0021,71480.0
2024-03-18 15:30:00,66.28,66.29,66.27,66.28,39971.0,63.0021,63.0116,62.9926,63.0021,39971.0
2024-03-18 15:35:00,66.28,66.29,66.19,66.2,75364.0,63.0021,63.0116,62.9166,62.9261,75364.0
2024-03-18 15:40:00,66.19,66.28,66.19,66.28,48915.0,62.9166,63.0021,62.9166,63.0021,48915.0
2024-03-18 15:45:00,66.27,66.28,66.23,66.25,64027.0,62.9926,63.0021,62.9546,62.9736,64027.0
2024-03-18 15:50:00,66.24,66.24,66.09,66.12,117197.0,62.9641,62.9641,62.8215,62.8501,117197.0
2024-03-18 15:55:00,66.12,66.15,66.11,66.14,170731.0,62.8501,62.8786,62.8405,62.8691,170731.0
2024-03-19 09:30:00,66.28,66.45,66.25,66.41,194663.0,63.0021,63.1637,62.9736,63.1257,194663.0
2024-03-19 09:35:00,66.42,66.58,66.4,66.56,132659.0,63.1352,63.2873,63.1162,63.2683,132659.0
2024-03-19 09:40:00,66.57,66.65,66.52,66.53,90157.0,63.2778,63.3538,63.2303,63.2398,90157.0
2024-03-19 09:45:00,66.53,66.6,66.46,66.5,43583.0,63.2398,63.3063,63.1732,63.2113,43583.0
2024-03-19 09:50:00,66.48,66.5,66.36,66.37,90279.0,63.1922,63.2113,63.0782,63.0877,90279.0
2024-03-19 09:55:00,66.38,66.41,66.35,66.39,18148.0,63.0972,63.1257,63.0687,63.1067,18148.0
2024-03-19 10:00:00,66.39,66.5,66.32,66.49,45954.0,63.1067,63.2113,63.0402,63.2018,45954.0
2024-03-19 10:05:00,66.48,66.48,66.38,66.4,36365.0,63.1922,63.1922,63.0972,63.1162,36365.0
2024-03-19 10:10:00,66.4,66.44,66.37,66.42,19707.0,63.1162,63.1542,63.0877,63.1352,19707.0
2024-03-19 10:15:00,66.41,66.47,66.39,66.42,21660.0,63.1257,63.1827,63.1067,63.1352,21660.0
2024-03-19 10:20:00,66.43,66.49,66.42,66.49,17028.0,63.1447,63.2018,63.1352,63.2018,17028.0
2024-03-19 10:25:00,66.49,66.52,66.46,66.49,30768.0,63.2018,63.2303,63.1732,63.2018,30768.0
2024-03-19 10:30:00,66.49,66.51,66.47,66.48,14535.0,63.2018,63.2208,63.1827,63.1922,14535.0
2024-03-19 10:35:00,66.48,66.49,66.41,66.43,50975.0,63.1922,63.2018,63.1257,63.1447,50975.0
2024-03-19 10:40:00,66.43,66.46,66.42,66.44,26007.0,63.1447,63.1732,63.1352,63.1542,26007.0
2024-03-19 10:45:00,66.44,66.53,66.42,66.52,23634.0,63.1542,63.2398,63.1352,63.2303,23634.0
2024-03-19 10:50:00,66.53,66.56,66.51,66.55,22413.0,63.2398,63.2683,63.2208,63.2588,22413.0
2024-03-19 10:55:00,66.55,66.56,66.49,66.5,54431.0,63.2588,63.2683,63.2018,63.2113,54431.0
2024-03-19 11:00:00,66.5,66.63,66.49,66.63,34103.0,63.2113,63.3348,63.2018,63.3348,34103.0
2024-03-19 11:05:00,66.62,66.63,66.55,66.6,49657.0,63.3253,63.3348,63.2588,63.3063,49657.0
2024-03-19 11:10:00,66.6,66.65,66.57,66.65,67914.0,63.3063,63.3538,63.2778,63.3538,67914.0
2024-03-19 11:15:00,66.65,66.65,66.59,66.59,68403.0,63.3538,63.3538,63.2968,63.2968,68403.0
2024-03-19 11:20:00,66.59,66.62,66.59,66.62,18226.0,63.2968,63.3253,63.2968,63.3253,18226.0
2024-03-19 11:25:00,66.62,66.64,66.59,66.59,28646.0,63.3253,63.3443,63.2968,63.2968,28646.0
2024-03-19 11:30:00,66.59,66.61,66.55,66.6,51844.0,63.2968,63.3158,63.2588,63.3063,51844.0
2024-03-19 11:35:00,66.6,66.63,66.57,66.6,19785.0,63.3063,63.3348,63.2778,63.3063,19785.0
2024-03-19 11:40:00,66.6,66.65,66.59,66.65,23149.0,63.3063,63.3538,63.2968,63.3538,23149.0
2024-03-19 11:45:00,66.64,66.65,66.59,66.61,24638.0,63.3443,63.3538,63.2968,63.3158,24638.0
2024-03-19 11:50:00,66.61,66.62,66.58,66.59,17965.0,63.3158,63.3253,63.2873,63.2968,17965.0
2024-03-19 11:55:00,66.58,66.62,66.58,66.61,12973.0,63.2873,63.3253,63.2873,63.3158,12973.0
2024-03-19 12:00:00,66.6,66.62,66.59,66.61,14243.0,63.3063,63.3253,63.2968,63.3158,14243.0
2024-03-19 12:05:00,66.6,66.63,66.59,66.62,21324.0,63.3063,63.3348,63.2968,63.3253,21324.0
2024-03-19 12:10:00,66.64,66.65,66.6,66.6,8259.0,63.3443,63.3538,63.3063,63.3063,8259.0
2024-03-19 12:15:00,66.6,66.64,66.59,66.61,20376.0,63.3063,63.3443,63.2968,63.3158,20376.0
2024-03-19 12:20:00,66.62,66.63,66.6,66.62,26370.0,63.3253,63.3348,63.3063,63.3253,26370.0
2024-03-19 12:25:00,66.63,66.65,66.61,66.63,9012.0,63.3348,63.3538,63.3158,63.3348,9012.0
2024-03-19 12:30:00,66.63,66.65,66.62,66.65,35736.0,63.3348,63.3538,63.3253,63.3538,35736.0
2024-03-19 12:35:00,66.66,66.73,66.66,66.72,20244.0,63.3633,63.4299,63.3633,63.4204,20244.0
2024-03-19 12:40:00,66.72,66.72,66.67,66.68,14636.0,63.4204,63.4204,63.3729,63.3824,14636.0
2024-03-19 12:45:00,66.69,66.7,66.66,66.7,17243.0,63.3919,63.4014,63.3633,63.4014,17243.0
2024-03-19 12:50:00,66.69,66.7,66.67,66.69,12789.0,63.3919,63.4014,63.3729,63.3919,12789.0
2024-03-19 12:55:00,66.7,66.74,66.67,66.73,13507.0,63.4014,63.4394,63.3729,63.4299,13507.0
2024-03-19 13:00:00,66.72,66.74,66.67,66.67,30625.0,63.4204,63.4394,63.3729,63.3729,30625.0
2024-03-19 13:05:00,66.66,66.66,66.61,66.65,12050.0,63.3633,63.3633,63.3158,63.3538,12050.0
2024-03-19 13:10:00,66.65,66.67,66.64,66.65,5654.0,63.3538,63.3729,63.3443,63.3538,5654.0
2024-03-19 13:15:00,66.65,66.66,66.63,66.65,5961.0,63.3538,63.3633,63.3348,63.3538,5961.0
2024-03-19 13:20:00,66.66,66.66,66.63,66.64,8877.0,63.3633,63.3633,63.3348,63.3443,8877.0
2024-03-19 13:25:00,66.65,66.67,66.65,66.66,5671.0,63.3538,63.3729,63.3538,63.3633,5671.0
2024-03-19 13:30:00,66.65,66.67,66.63,66.66,4435.0,63.3538,63.3729,63.3348,63.3633,4435.0
2024-03-19 13:35:00,66.67,66.67,66.62,66.65,6383.0,63.3729,63.3729,63.3253,63.3538,6383.0
2024-03-19 13:40:00,66.66,66.67,66.64,66.66,9543.0,63.3633,63.3729,63.3443,63.3633,9543.0
2024-03-19 13:45:00,66.66,66.66,66.61,66.62,15130.0,63.3633,63.3633,63.3158,63.3253,15130.0
2024-03-19 13:50:00,66.62,66.63,66.54,66.56,24469.0,63.3253,63.3348,63.2493,63.2683,24469.0
2024-03-19 13:55:00,66.56,66.6,66.53,66.59,13162.0,63.2683,63.3063,63.2398,63.2968,13162.0
2024-03-19 14:00:00,66.6,66.6,66.54,66.58,19607.0,63.3063,63.3063,63.2493,63.2873,19607.0
2024-03-19 14:05:00,66.59,66.59,66.53,66.56,9227.0,63.2968,63.2968,63.2398,63.2683,9227.0
2024-03-19 14:10:00,66.56,66.56,66.53,66.53,3707.0,63.2683,63.2683,63.2398,63.2398,3707.0
2024-03-19 14:15:00,66.53,66.55,66.51,66.51,5486.0,63.2398,63.2588,63.2208,63.2208,5486.0
2024-03-19 14:20:00,66.51,66.53,66.5,66.5,3361.0,63.2208,63.2398,63.2113,63.2113,3361.0
2024-03-19 14:25:00,66.51,66.58,66.5,66.56,6056.0,63.2208,63.2873,63.2113,63.2683,6056.0
2024-03-19 14:30:00,66.56,66.56,66.48,66.49,13110.0,63.2683,63.2683,63.1922,63.2018,13110.0
2024-03-19 14:35:00,66.48,66.49,66.43,66.45,12672.0,63.1922,63.2018,63.1447,63.1637,12672.0
2024-03-19 14:40:00,66.46,66.47,66.43,66.45,18678.0,63.1732,63.1827,63.1447,63.1637,18678.0
2024-03-19 14:45:00,66.45,66.46,66.44,66.45,16482.0,63.1637,63.1732,63.1542,63.1637,16482.0
2024-03-19 14:50:00,66.45,66.45,66.4,66.4,13794.0,63.1637,63.1637,63.1162,63.1162,13794.0
2024-03-19 14:55:00,66.4,66.41,66.38,66.4,15687.0,63.1162,63.1257,63.0972,63.1162,15687.0
2024-03-19 15:00:00,66.4,66.4,66.37,66.38,19328.0,63.1162,63.1162,63.0877,63.0972,19328.0
2024-03-19 15:05:00,66.38,66.41,66.34,66.4,77801.0,63.0972,63.1257,63.0592,63.1162,77801.0
2024-03-19 15:10:00,66.4,66.45,66.39,66.45,31739.0,63.1162,63.1637,63.1067,63.1637,31739.0
2024-03-19 15:15:00,66.44,66.46,66.42,66.46,10550.0,63.1542,63.1732,63.1352,63.1732,10550.0
2024-03-19 15:20:00,66.46,66.46,66.41,66.42,20965.0,63.1732,63.1732,63.1257,63.1352,20965.0
2024-03-19 15:25:00,66.42,66.43,66.38,66.4,18846.0,63.1352,63.1447,63.0972,63.1162,18846.0
2024-03-19 15:30:00,66.4,66.4,66.35,66.38,16147.0,63.1162,63.1162,63.0687,63.0972,16147.0
2024-03-19 15:35:00,66.38,66.42,66.36,66.42,23537.0,63.0972,63.1352,63.0782,63.1352,23537.0
2024-03-19 15:40:00,66.43,66.43,66.38,66.39,33257.0,63.1447,63.1447,63.0972,63.1067,33257.0
2024-03-19 15:45:00,66.38,66.43,66.35,66.42,34653.0,63.0972,63.1447,63.0687,63.1352,34653.0
2024-03-19 15:50:00,66.43,66.5,66.4,66.5,59784.0,63.1447,63.2113,63.1162,63.2113,59784.0
2024-03-19 15:55:00,66.5,66.52,66.46,66.47,104617.0,63.2113,63.2303,63.1732,63.1827,104617.0
2024-03-20 09:30:00,66.2,66.38,66.1,66.32,94874.0,62.9261,63.0972,62.831,63.0402,94874.0
2024-03-20 09:35:00,66.31,66.42,66.3,66.4,48594.0,63.0307,63.1352,63.0212,63.1162,48594.0
2024-03-20 09:40:00,66.39,66.4,66.32,66.37,25452.0,63.1067,63.1162,63.0402,63.0877,25452.0
2024-03-20 09:45:00,66.37,66.42,66.34,66.38,27692.0,63.0877,63.1352,63.0592,63.0972,27692.0
2024-03-20 09:50:00,66.38,66.47,66.34,66.42,26273.0,63.0972,63.1827,63.0592,63.1352,26273.0
2024-03-20 09:55:00,66.42,66.43,66.36,66.41,25249.0,63.1352,63.1447,63.0782,63.1257,25249.0
2024-03-20 10:00:00,66.42,66.48,66.37,66.47,45199.0,63.1352,63.1922,63.0877,63.1827,45199.0
2024-03-20 10:05:00,66.47,66.47,66.41,66.43,19873.0,63.1827,63.1827,63.1257,63.1447,19873.0
2024-03-20 10:10:00,66.42,66.43,66.35,66.37,51498.0,63.1352,63.1447,63.0687,63.0877,51498.0
2024-03-20 10:15:00,66.37,66.43,66.34,66.43,56296.0,63.0877,63.1447,63.0592,63.1447,56296.0
2024-03-20 10:20:00,66.43,66.45,66.38,66.39,48124.0,63.1447,63.1637,63.0972,63.1067,48124.0
2024-03-20 10:25:00,66.38,66.38,66.3,66.38,55116.0,63.0972,63.0972,63.0212,63.0972,55116.0
2024-03-20 10:30:00,66.37,66.42,66.36,66.36,58185.0,63.0877,63.1352,63.0782,63.0782,58185.0
2024-03-20 10:35:00,66.36,66.36,66.27,66.28,29196.0,63.0782,63.0782,62.9926,63.0021,29196.0
2024-03-20 10:40:00,66.28,66.28,66.2,66.23,48670.0,63.0021,63.0021,62.9261,62.9546,48670.0
2024-03-20 10:45:00,66.24,66.29,66.23,66.29,36028.0,62.9641,63.0116,62.9546,63.0116,36028.0
2024-03-20 10:50:00,66.29,66.3,66.26,66.3,23823.0,63.0116,63.0212,62.9831,63.0212,23823.0
2024-03-20 10:55:00,66.3,66.31,66.26,66.3,26037.0,63.0212,63.0307,62.9831,63.0212,26037.0
2024-03-20 11:00:00,66.3,66.39,66.3,66.37,21466.0,63.0212,63.1067,63.0212,63.0877,21466.0
2024-03-20 11:05:00,66.37,66.39,66.35,66.37,33704.0,63.0877,63.1067,63.0687,63.0877,33704.0
2024-03-20 11:10:00,66.37,66.38,66.35,66.36,60318.0,63.0877,63.0972,63.0687,63.0782,60318.0
2024-03-20 11:15:00,66.36,66.38,66.32,66.36,54397.0,63.0782,63.0972,63.0402,63.0782,54397.0
2024-03-20 11:20:00,66.36,66.37,66.34,66.36,24666.0,63.0782,63.0877,63.0592,63.0782,24666.0
2024-03-20 11:25:00,66.35,66.4,66.34,66.39,68415.0,63.0687,63.1162,63.0592,63.1067,68415.0
2024-03-20 11:30:00,66.39,66.39,66.33,66.34,47047.0,63.1067,63.1067,63.0497,63.0592,47047.0
2024-03-20 11:35:00,66.34,66.34,66.26,66.27,125777.0,63.0592,63.0592,62.9831,62.9926,125777.0
2024-03-20 11:40:00,66.27,66.33,66.27,66.33,40221.0,62.9926,63.0497,62.9926,63.0497,40221.0
2024-03-20 11:45:00,66.32,66.35,66.31,66.34,48364.0,63.0402,63.0687,63.0307,63.0592,48364.0
2024-03-20 11:50:00,66.34,66.34,66.3,66.33,51976.0,63.0592,63.0592,63.0212,63.0497,51976.0
2024-03-20 11:55:00,66.33,66.39,66.31,66.38,40408.0,63.0497,63.1067,63.0307,63.0972,40408.0
2024-03-20 12:00:00,66.38,66.45,66.37,66.38,142445.0,63.0972,63.1637,63.0877,63.0972,142445.0
2024-03-20 12:05:00,66.38,66.39,66.35,66.39,72019.0,63.0972,63.1067,63.0687,63.1067,72019.0
2024-03-20 12:10:00,66.38,66.4,66.34,66.39,54091.0,63.0972,63.1162,63.0592,63.1067,54091.0
2024-03-20 12:15:00,66.39,66.43,66.38,66.42,15787.0,63.1067,63.1447,63.0972,63.1352,15787.0
2024-03-20 12:20:00,66.42,66.44,66.38,66.39,28233.0,63.1352,63.1542,63.0972,63.1067,28233.0
2024-03-20 12:25:00,66.4,66.4,66.31,66.32,19892.0,63.1162,63.1162,63.0307,63.0402,19892.0
2024-03-20 12:30:00,66.34,66.42,66.3,66.4,56063.0,63.0592,63.1352,63.0212,63.1162,56063.0
2024-03-20 12:35:00,66.4,66.5,66.37,66.5,77681.0,63.1162,63.2113,63.0877,63.2113,77681.0
2024-03-20 12:40:00,66.49,66.5,66.46,66.49,15305.0,63.2018,63.2113,63.1732,63.2018,15305.0
2024-03-20 12:45:00,66.49,66.5,66.47,66.48,10685.0,63.2018,63.2113,63.1827,63.1922,10685.0
2024-03-20 12:50:00,66.48,66.49,66.47,66.48,13909.0,63.1922,63.2018,63.1827,63.1922,13909.0
2024-03-20 12:55:00,66.48,66.49,66.47,66.48,10037.0,63.1922,63.2018,63.1827,63.1922,10037.0
2024-03-20 13:00:00,66.48,66.48,66.45,66.45,9710.0,63.1922,63.1922,63.1637,63.1637,9710.0
2024-03-20 13:05:00,66.45,66.45,66.42,66.42,6084.0,63.1637,63.1637,63.1352,63.1352,6084.0
2024-03-20 13:10:00,66.43,66.44,66.41,66.42,8777.0,63.1447,63.1542,63.1257,63.1352,8777.0
2024-03-20 13:15:00,66.43,66.46,66.42,66.44,13431.0,63.1447,63.1732,63.1352,63.1542,13431.0
2024-03-20 13:20:00,66.45,66.47,66.44,66.47,11665.0,63.1637,63.1827,63.1542,63.1827,11665.0
2024-03-20 13:25:00,66.47,66.49,66.45,66.46,38973.0,63.1827,63.2018,63.1637,63.1732,38973.0
2024-03-20 13:30:00,66.46,66.48,66.45,66.48,17615.0,63.1732,63.1922,63.1637,63.1922,17615.0
2024-03-20 13:35:00,66.48,66.5,66.46,66.47,18212.0,63.1922,63.2113,63.1732,63.1827,18212.0
2024-03-20 13:40:00,66.47,66.5,66.46,66.5,19136.0,63.1827,63.2113,63.1732,63.2113,19136.0
2024-03-20 13:45:00,66.5,66.5,66.48,66.5,29386.0,63.2113,63.2113,63.1922,63.2113,29386.0
2024-03-20 13:50:00,66.5,66.55,66.49,66.55,21348.0,63.2113,63.2588,63.2018,63.2588,21348.0
2024-03-20 13:55:00,66.55,66.55,66.52,66.53,14061.0,63.2588,63.2588,63.2303,63.2398,14061.0
2024-03-20 14:00:00,66.54,66.72,66.54,66.67,69191.0,63.2493,63.4204,63.2493,63.3729,69191.0
2024-03-20 14:05:00,66.67,66.7,66.62,66.63,20842.0,63.3729,63.4014,63.3253,63.3348,20842.0
2024-03-20 14:10:00,66.63,66.73,66.63,66.67,93412.0,63.3348,63.4299,63.3348,63.3729,93412.0
2024-03-20 14:15:00,66.67,66.68,66.6,66.61,25897.0,63.3729,63.3824,63.3063,63.3158,25897.0
2024-03-20 14:20:00,66.61,66.63,66.6,66.62,16690.0,63.3158,63.3348,63.3063,63.3253,16690.0
2024-03-20 14:25:00,66.62,66.65,66.61,66.64,21361.0,63.3253,63.3538,63.3158,63.3443,21361.0
2024-03-20 14:30:00,66.65,66.68,66.59,66.59,26006.0,63.3538,63.3824,63.2968,63.2968,26006.0
2024-03-20 14:35:00,66.59,66.8,66.58,66.79,87423.0,63.2968,63.4964,63.2873,63.4869,87423.0
2024-03-20 14:40:00,66.79,66.84,66.74,66.81,30883.0,63.4869,63.5344,63.4394,63.5059,30883.0
2024-03-20 14:45:00,66.83,67.0,66.83,66.97,43522.0,63.5249,63.6865,63.5249,63.658,43522.0
2024-03-20 14:50:00,66.98,67.0,66.93,66.96,43663.0,63.6675,63.6865,63.62,63.6485,43663.0
2024-03-20 14:55:00,66.95,66.99,66.94,66.97,22790.0,63.639,63.677,63.6295,63.658,22790.0
2024-03-20 15:00:00,66.97,66.98,66.87,66.9,45718.0,63.658,63.6675,63.563,63.5915,45718.0
2024-03-20 15:05:00,66.91,66.98,66.91,66.98,27695.0,63.601,63.6675,63.601,63.6675,27695.0
2024-03-20 15:10:00,66.98,67.0,66.94,66.95,35975.0,63.6675,63.6865,63.6295,63.639,35975.0
2024-03-20 15:15:00,66.95,67.05,66.94,67.04,70834.0,63.639,63.7341,63.6295,63.7246,70834.0
2024-03-20 15:20:00,67.04,67.05,66.97,67.0,36295.0,63.7246,63.7341,63.658,63.6865,36295.0
2024-03-20 15:25:00,67.0,67.06,66.99,67.04,37006.0,63.6865,63.7436,63.677,63.7246,37006.0
2024-03-20 15:30:00,67.05,67.05,66.98,67.0,30700.0,63.7341,63.7341,63.6675,63.6865,30700.0
2024-03-20 15:35:00,67.0,67.02,66.98,67.0,44672.0,63.6865,63.7055,63.6675,63.6865,44672.0
2024-03-20 15:40:00,67.0,67.02,66.97,67.01,39024.0,63.6865,63.7055,63.658,63.696,39024.0
2024-03-20 15:45:00,67.0,67.01,66.9,66.91,85861.0,63.6865,63.696,63.5915,63.601,85861.0
2024-03-20 15:50:00,66.91,66.96,66.9,66.95,81361.0,63.601,63.6485,63.5915,63.639,81361.0
2024-03-20 15:55:00,66.95,66.95,66.9,66.92,130562.0,63.639,63.639,63.5915,63.6105,130562.0
2024-03-21 09:30:00,67.25,67.25,67.12,67.17,196286.0,63.9242,63.9242,63.8006,63.8481,196286.0
2024-03-21 09:35:00,67.19,67.32,67.13,67.31,84599.0,63.8671,63.9907,63.8101,63.9812,84599.0
2024-03-21 09:40:00,67.31,67.37,67.29,67.37,60858.0,63.9812,64.0382,63.9622,64.0382,60858.0
2024-03-21 09:45:00,67.36,67.39,67.28,67.35,132594.0,64.0287,64.0572,63.9527,64.0192,132594.0
2024-03-21 09:50:00,67.36,67.4,67.26,67.28,76935.0,64.0287,64.0668,63.9337,63.9527,76935.0
2024-03-21 09:55:00,67.28,67.34,67.25,67.29,44089.0,63.9527,64.0097,63.9242,63.9622,44089.0
2024-03-21 10:00:00,67.28,67.3,67.21,67.22,49839.0,63.9527,63.9717,63.8861,63.8957,49839.0
2024-03-21 10:05:00,67.21,67.26,67.17,67.19,165248.0,63.8861,63.9337,63.8481,63.8671,165248.0
2024-03-21 10:10:00,67.19,67.23,67.07,67.07,42692.0,63.8671,63.9052,63.7531,63.7531,42692.0
2024-03-21 10:15:00,67.08,67.14,67.08,67.14,46576.0,63.7626,63.8196,63.7626,63.8196,46576.0
2024-03-21 10:20:00,67.15,67.22,67.15,67.17,40596.0,63.8291,63.8957,63.8291,63.8481,40596.0
2024-03-21 10:25:00,67.17,67.22,67.16,67.22,28360.0,63.8481,63.8957,63.8386,63.8957,28360.0
2024-03-21 10:30:00,67.23,67.26,67.19,67.2,26171.0,63.9052,63.9337,63.8671,63.8766,26171.0
2024-03-21 10:35:00,67.21,67.27,67.13,67.26,45875.0,63.8861,63.9432,63.8101,63.9337,45875.0
2024-03-21 10:40:00,67.27,67.36,67.26,67.28,69955.0,63.9432,64.0287,63.9337,63.9527,69955.0
2024-03-21 10:45:00,67.29,67.32,67.2,67.22,66716.0,63.9622,63.9907,63.8766,63.8957,66716.0
2024-03-21 10:50:00,67.22,67.24,67.17,67.2,84996.0,63.8957,63.9147,63.8481,63.8766,84996.0
2024-03-21 10:55:00,67.2,67.24,67.19,67.19,50396.0,63.8766,63.9147,63.8671,63.8671,50396.0
2024-03-21 11:00:00,67.19,67.2,67.13,67.16,30848.0,63.8671,63.8766,63.8101,63.8386,30848.0
2024-03-21 11:05:00,67.16,67.16,67.11,67.11,33130.0,63.8386,63.8386,63.7911,63.7911,33130.0
2024-03-21 11:10:00,67.12,67.14,67.09,67.11,36953.0,63.8006,63.8196,63.7721,63.7911,36953.0
2024-03-21 11:15:00,67.12,67.17,67.11,67.17,56622.0,63.8006,63.8481,63.7911,63.8481,56622.0
2024-03-21 11:20:00,67.17,67.18,67.11,67.14,35541.0,63.8481,63.8576,63.7911,63.8196,35541.0
2024-03-21 11:25:00,67.14,67.18,67.13,67.15,55010.0,63.8196,63.8576,63.8101,63.8291,55010.0
2024-03-21 11:30:00,67.15,67.22,67.12,67.22,56576.0,63.8291,63.8957,63.8006,63.8957,56576.0
2024-03-21 11:35:00,67.22,67.22,67.17,67.19,18383.0,63.8957,63.8957,63.8481,63.8671,18383.0
2024-03-21 11:40:00,67.19,67.21,67.14,67.15,34232.0,63.8671,63.8861,63.8196,63.8291,34232.0
2024-03-21 11:45:00,67.16,67.16,67.1,67.1,15494.0,63.8386,63.8386,63.7816,63.7816,15494.0
2024-03-21 11:50:00,67.1,67.11,67.07,67.1,29773.0,63.7816,63.7911,63.7531,63.7816,29773.0
2024-03-21 11:55:00,67.09,67.1,67.05,67.06,25528.0,63.7721,63.7816,63.7341,63.7436,25528.0
2024-03-21 12:00:00,67.05,67.12,67.03,67.11,16884.0,63.7341,63.8006,63.715,63.7911,16884.0
2024-03-21 12:05:00,67.11,67.12,66.99,67.0,35557.0,63.7911,63.8006,63.677,63.6865,35557.0
2024-03-21 12:10:00,66.99,67.04,66.98,67.0,38592.0,63.677,63.7246,63.6675,63.6865,38592.0
2024-03-21 12:15:00,67.0,67.03,66.94,66.95,57194.0,63.6865,63.715,63.6295,63.639,57194.0
2024-03-21 12:20:00,66.95,66.98,66.94,66.97,50782.0,63.639,63.6675,63.6295,63.658,50782.0
2024-03-21 12:25:00,66.97,67.04,66.93,67.03,40877.0,63.658,63.7246,63.62,63.715,40877.0
2024-03-21 12:30:00,67.03,67.03,66.97,66.98,15089.0,63.715,63.715,63.658,63.6675,15089.0
2024-03-21 12:35:00,66.98,67.0,66.96,66.96,24563.0,63.6675,63.6865,63.6485,63.6485,24563.0
2024-03-21 12:40:00,66.96,66.98,66.92,66.93,11084.0,63.6485,63.6675,63.6105,63.62,11084.0
2024-03-21 12:45:00,66.93,66.96,66.92,66.95,10076.0,63.62,63.6485,63.6105,63.639,10076.0
2024-03-21 12:50:00,66.95,66.97,66.94,66.95,9052.0,63.639,63.658,63.6295,63.639,9052.0
2024-03-21 12:55:00,66.95,66.96,66.92,66.93,11903.0,63.639,63.6485,63.6105,63.62,11903.0
2024-03-21 13:00:00,66.92,66.94,66.85,66.86,14212.0,63.6105,63.6295,63.544,63.5535,14212.0
2024-03-21 13:05:00,66.86,66.9,66.84,66.87,23406.0,63.5535,63.5915,63.5344,63.563,23406.0
2024-03-21 13:10:00,66.87,66.92,66.86,66.91,20946.0,63.563,63.6105,63.5535,63.601,20946.0
2024-03-21 13:15:00,66.91,66.92,66.87,66.88,19853.0,63.601,63.6105,63.563,63.5725,19853.0
2024-03-21 13:20:00,66.88,66.89,66.84,66.88,35221.0,63.5725,63.582,63.5344,63.5725,35221.0
2024-03-21 13:25:00,66.87,66.91,66.87,66.91,12198.0,63.563,63.601,63.563,63.601,12198.0
2024-03-21 13:30:00,66.9,66.91,66.89,66.9,10911.0,63.5915,63.601,63.582,63.5915,10911.0
2024-03-21 13:35:00,66.9,66.91,66.86,66.91,39221.0,63.5915,63.601,63.5535,63.601,39221.0
2024-03-21 13:40:00,66.92,66.93,66.89,66.91,15355.0,63.6105,63.62,63.582,63.601,15355.0
2024-03-21 13:45:00,66.91,66.92,66.87,66.9,13655.0,63.601,63.6105,63.563,63.5915,13655.0
2024-03-21 13:50:00,66.89,66.92,66.89,66.9,8211.0,63.582,63.6105,63.582,63.5915,8211.0
2024-03-21 13:55:00,66.89,66.91,66.89,66.9,23181.0,63.582,63.601,63.582,63.5915,23181.0
2024-03-21 14:00:00,66.91,66.92,66.9,66.92,56764.0,63.601,63.6105,63.5915,63.6105,56764.0
2024-03-21 14:05:00,66.91,66.93,66.9,66.92,49634.0,63.601,63.62,63.5915,63.6105,49634.0
2024-03-21 14:10:00,66.92,66.96,66.92,66.95,26200.0,63.6105,63.6485,63.6105,63.639,26200.0
2024-03-21 14:15:00,66.94,66.97,66.93,66.96,18388.0,63.6295,63.658,63.62,63.6485,18388.0
2024-03-21 14:20:00,66.96,66.97,66.9,66.9,11677.0,63.6485,63.658,63.5915,63.5915,11677.0
2024-03-21 14:25:00,66.9,66.93,66.86,66.88,7369.0,63.5915,63.62,63.5535,63.5725,7369.0
2024-03-21 14:30:00,66.87,66.88,66.85,66.88,10498.0,63.563,63.5725,63.544,63.5725,10498.0
2024-03-21 14:35:00,66.88,66.9,66.85,66.9,26668.0,63.5725,63.5915,63.544,63.5915,26668.0
2024-03-21 14:40:00,66.9,66.91,66.88,66.9,29536.0,63.5915,63.601,63.5725,63.5915,29536.0
2024-03-21 14:45:00,66.91,66.91,66.88,66.89,20883.0,63.601,63.601,63.5725,63.582,20883.0
2024-03-21 14:50:00,66.89,66.91,66.88,66.9,30107.0,63.582,63.601,63.5725,63.5915,30107.0
2024-03-21 14:55:00,66.9,66.93,66.89,66.9,29431.0,63.5915,63.62,63.582,63.5915,29431.0
2024-03-21 15:00:00,66.89,66.92,66.89,66.9,16815.0,63.582,63.6105,63.582,63.5915,16815.0
2024-03-21 15:05:00,66.91,66.95,66.9,66.95,25737.0,63.601,63.639,63.5915,63.639,25737.0
2024-03-21 15:10:00,66.95,66.96,66.93,66.93,23698.0,63.639,63.6485,63.62,63.62,23698.0
2024-03-21 15:15:00,66.93,66.97,66.92,66.96,32944.0,63.62,63.658,63.6105,63.6485,32944.0
2024-03-21 15:20:00,66.95,66.96,66.93,66.94,27675.0,63.639,63.6485,63.62,63.6295,27675.0
2024-03-21 15:25:00,66.94,66.97,66.94,66.95,22866.0,63.6295,63.658,63.6295,63.639,22866.0
2024-03-21 15:30:00,66.96,67.0,66.92,66.92,28977.0,63.6485,63.6865,63.6105,63.6105,28977.0
2024-03-21 15:35:00,66.92,66.94,66.91,66.93,33048.0,63.6105,63.6295,63.601,63.62,33048.0
2024-03-21 15:40:00,66.92,66.95,66.91,66.92,26242.0,63.6105,63.639,63.601,63.6105,26242.0
2024-03-21 15:45:00,66.91,66.94,66.89,66.92,72032.0,63.601,63.6295,63.582,63.6105,72032.0
2024-03-21 15:50:00,66.92,66.93,66.88,66.89,87684.0,63.6105,63.62,63.5725,63.582,87684.0
2024-03-21 15:55:00,66.89,66.9,66.84,66.86,170496.0,63.582,63.5915,63.5344,63.5535,170496.0
2024-03-22 09:30:00,66.97,66.98,66.78,66.81,143062.0,63.658,63.6675,63.4774,63.5059,143062.0
2024-03-22 09:35:00,66.82,66.83,66.7,66.77,91631.0,63.5154,63.5249,63.4014,63.4679,91631.0
2024-03-22 09:40:00,66.78,66.82,66.66,66.7,102683.0,63.4774,63.5154,63.3633,63.4014,102683.0
2024-03-22 09:45:00,66.69,66.75,66.65,66.7,100587.0,63.3919,63.4489,63.3538,63.4014,100587.0
2024-03-22 09:50:00,66.69,66.75,66.68,66.68,75002.0,63.3919,63.4489,63.3824,63.3824,75002.0
2024-03-22 09:55:00,66.68,66.71,66.59,66.68,82342.0,63.3824,63.4109,63.2968,63.3824,82342.0
2024-03-22 10:00:00,66.69,66.76,66.68,66.73,75085.0,63.3919,63.4584,63.3824,63.4299,75085.0
2024-03-22 10:05:00,66.73,66.78,66.72,66.75,70905.0,63.4299,63.4774,63.4204,63.4489,70905.0
2024-03-22 10:10:00,66.75,66.77,66.66,66.67,78406.0,63.4489,63.4679,63.3633,63.3729,78406.0
2024-03-22 10:15:00,66.67,66.68,66.6,66.63,59173.0,63.3729,63.3824,63.3063,63.3348,59173.0
2024-03-22 10:20:00,66.63,66.71,66.6,66.67,58474.0,63.3348,63.4109,63.3063,63.3729,58474.0
2024-03-22 10:25:00,66.67,66.76,66.66,66.75,56483.0,63.3729,63.4584,63.3633,63.4489,56483.0
2024-03-22 10:30:00,66.75,66.83,66.73,66.81,25339.0,63.4489,63.5249,63.4299,63.5059,25339.0
2024-03-22 10:35:00,66.82,66.87,66.81,66.86,25088.0,63.5154,63.563,63.5059,63.5535,25088.0
2024-03-22 10:40:00,66.86,66.9,66.79,66.81,17886.0,63.5535,63.5915,63.4869,63.5059,17886.0
2024-03-22 10:45:00,66.81,66.83,66.75,66.8,16951.0,63.5059,63.5249,63.4489,63.4964,16951.0
2024-03-22 10:50:00,66.82,66.83,66.79,66.81,20052.0,63.5154,63.5249,63.4869,63.5059,20052.0
2024-03-22 10:55:00,66.81,66.84,66.8,66.84,20162.0,63.5059,63.5344,63.4964,63.5344,20162.0
2024-03-22 11:00:00,66.83,66.87,66.81,66.87,16677.0,63.5249,63.563,63.5059,63.563,16677.0
2024-03-22 11:05:00,66.88,66.9,66.78,66.8,19332.0,63.5725,63.5915,63.4774,63.4964,19332.0
2024-03-22 11:10:00,66.8,66.84,66.77,66.8,28865.0,63.4964,63.5344,63.4679,63.4964,28865.0
2024-03-22 11:15:00,66.8,66.82,66.78,66.81,16577.0,63.4964,63.5154,63.4774,63.5059,16577.0
2024-03-22 11:20:00,66.81,66.85,66.81,66.84,22988.0,63.5059,63.544,63.5059,63.5344,22988.0
2024-03-22 11:25:00,66.84,66.92,66.83,66.92,35961.0,63.5344,63.6105,63.5249,63.6105,35961.0
2024-03-22 11:30:00,66.92,66.92,66.77,66.78,44546.0,63.6105,63.6105,63.4679,63.4774,44546.0
2024-03-22 11:35:00,66.77,66.81,66.76,66.8,17403.0,63.4679,63.5059,63.4584,63.4964,17403.0
2024-03-22 11:40:00,66.8,66.81,66.77,66.78,17818.0,63.4964,63.5059,63.4679,63.4774,17818.0
2024-03-22 11:45:00,66.78,66.87,66.76,66.87,23541.0,63.4774,63.563,63.4584,63.563,23541.0
2024-03-22 11:50:00,66.87,66.88,66.8,66.81,12574.0,63.563,63.5725,63.4964,63.5059,12574.0
2024-03-22 11:55:00,66.81,66.82,66.79,66.81,14984.0,63.5059,63.5154,63.4869,63.5059,14984.0
2024-03-22 12:00:00,66.81,66.81,66.75,66.76,10038.0,63.5059,63.5059,63.4489,63.4584,10038.0
2024-03-22 12:05:00,66.76,66.83,66.76,66.83,6993.0,63.4584,63.5249,63.4584,63.5249,6993.0
2024-03-22 12:10:00,66.84,66.86,66.82,66.83,10725.0,63.5344,63.5535,63.5154,63.5249,10725.0
2024-03-22 12:15:00,66.83,66.85,66.78,66.78,11214.0,63.5249,63.544,63.4774,63.4774,11214.0
2024-03-22 12:20:00,66.78,66.79,66.77,66.78,13691.0,63.4774,63.4869,63.4679,63.4774,13691.0
2024-03-22 12:25:00,66.78,66.8,66.75,66.8,18501.0,63.4774,63.4964,63.4489,63.4964,18501.0
2024-03-22 12:30:00,66.81,66.82,66.78,66.82,17411.0,63.5059,63.5154,63.4774,63.5154,17411.0
2024-03-22 12:35:00,66.83,66.84,66.81,66.82,15701.0,63.5249,63.5344,63.5059,63.5154,15701.0
2024-03-22 12:40:00,66.83,66.87,66.82,66.82,14851.0,63.5249,63.563,63.5154,63.5154,14851.0
2024-03-22 12:45:00,66.82,66.85,66.81,66.84,4562.0,63.5154,63.544,63.5059,63.5344,4562.0
2024-03-22 12:50:00,66.86,66.87,66.84,66.84,11854.0,63.5535,63.563,63.5344,63.5344,11854.0
2024-03-22 12:55:00,66.84,66.86,66.83,66.86,6117.0,63.5344,63.5535,63.5249,63.5535,6117.0
2024-03-22 13:00:00,66.86,66.88,66.85,66.85,4709.0,63.5535,63.5725,63.544,63.544,4709.0
2024-03-22 13:05:00,66.85,66.89,66.84,66.87,19525.0,63.544,63.582,63.5344,63.563,19525.0
2024-03-22 13:10:00,66.87,66.87,66.83,66.84,8656.0,63.563,63.563,63.5249,63.5344,8656.0
2024-03-22 13:15:00,66.84,66.85,66.82,66.84,4330.0,63.5344,63.544,63.5154,63.5344,4330.0
2024-03-22 13:20:00,66.84,66.84,66.78,66.8,6703.0,63.5344,63.5344,63.4774,63.4964,6703.0
2024-03-22 13:25:00,66.81,66.83,66.79,66.81,6710.0,63.5059,63.5249,63.4869,63.5059,6710.0
2024-03-22 13:30:00,66.8,66.84,66.8,66.81,3471.0,63.4964,63.5344,63.4964,63.5059,3471.0
2024-03-22 13:35:00,66.81,66.83,66.8,66.8,7443.0,63.5059,63.5249,63.4964,63.4964,7443.0
2024-03-22 13:40:00,66.82,66.85,66.82,66.84,5643.0,63.5154,63.544,63.5154,63.5344,5643.0
2024-03-22 13:45:00,66.85,66.9,66.84,66.87,15617.0,63.544,63.5915,63.5344,63.563,15617.0
2024-03-22 13:50:00,66.87,66.89,66.85,66.86,9568.0,63.563,63.582,63.544,63.5535,9568.0
2024-03-22 13:55:00,66.86,66.88,66.85,66.87,10695.0,63.5535,63.5725,63.544,63.563,10695.0
2024-03-22 14:00:00,66.87,66.87,66.83,66.86,17998.0,63.563,63.563,63.5249,63.5535,17998.0
2024-03-22 14:05:00,66.86,66.88,66.84,66.88,6341.0,63.5535,63.5725,63.5344,63.5725,6341.0
2024-03-22 14:10:00,66.88,66.89,66.86,66.88,7028.0,63.5725,63.582,63.5535,63.5725,7028.0
2024-03-22 14:15:00,66.88,66.89,66.86,66.88,19541.0,63.5725,63.582,63.5535,63.5725,19541.0
2024-03-22 14:20:00,66.88,66.89,66.88,66.89,3218.0,63.5725,63.582,63.5725,63.582,3218.0
2024-03-22 14:25:00,66.89,66.9,66.87,66.88,8117.0,63.582,63.5915,63.563,63.5725,8117.0
2024-03-22 14:30:00,66.88,66.89,66.86,66.88,19975.0,63.5725,63.582,63.5535,63.5725,19975.0
2024-03-22 14:35:00,66.88,66.9,66.87,66.9,4957.0,63.5725,63.5915,63.563,63.5915,4957.0
2024-03-22 14:40:00,66.9,66.9,66.86,66.87,18160.0,63.5915,63.5915,63.5535,63.563,18160.0
2024-03-22 14:45:00,66.87,66.89,66.84,66.87,14161.0,63.563,63.582,63.5344,63.563,14161.0
2024-03-22 14:50:00,66.86,66.87,66.84,66.84,6361.0,63.5535,63.563,63.5344,63.5344,6361.0
2024-03-22 14:55:00,66.84,66.88,66.84,66.87,10704.0,63.5344,63.5725,63.5344,63.563,10704.0
2024-03-22 15:00:00,66.86,66.88,66.83,66.84,10858.0,63.5535,63.5725,63.5249,63.5344,10858.0
2024-03-22 15:05:00,66.84,66.85,66.82,66.84,11975.0,63.5344,63.544,63.5154,63.5344,11975.0
2024-03-22 15:10:00,66.85,66.85,66.8,66.8,23678.0,63.544,63.544,63.4964,63.4964,23678.0
2024-03-22 15:15:00,66.8,66.8,66.76,66.78,20125.0,63.4964,63.4964,63.4584,63.4774,20125.0
2024-03-22 15:20:00,66.78,66.84,66.78,66.84,17213.0,63.4774,63.5344,63.4774,63.5344,17213.0
2024-03-22 15:25:00,66.83,66.86,66.82,66.85,22480.0,63.5249,63.5535,63.5154,63.544,22480.0
2024-03-22 15:30:00,66.86,66.87,66.8,66.83,48121.0,63.5535,63.563,63.4964,63.5249,48121.0
2024-03-22 15:35:00,66.83,66.84,66.79,66.8,46883.0,63.5249,63.5344,63.4869,63.4964,46883.0
2024-03-22 15:40:00,66.8,66.88,66.78,66.87,116521.0,63.4964,63.5725,63.4774,63.563,116521.0
2024-03-22 15:45:00,66.87,66.88,66.85,66.86,39114.0,63.563,63.5725,63.544,63.5535,39114.0
2024-03-22 15:50:00,66.86,66.9,66.85,66.9,63625.0,63.5535,63.5915,63.544,63.5915,63625.0
2024-03-22 15:55:00,66.9,66.93,66.89,66.92,151468.0,63.5915,63.62,63.582,63.6105,151468.0
2024-03-25 09:30:00,67.21,67.53,67.21,67.51,177735.0,63.8861,64.1903,63.8861,64.1713,177735.0
2024-03-25 09:35:00,67.51,67.6,67.51,67.58,37143.0,64.1713,64.2569,64.1713,64.2378,37143.0
2024-03-25 09:40:00,67.57,67.72,67.53,67.65,57408.0,64.2283,64.3709,64.1903,64.3044,57408.0
2024-03-25 09:45:00,67.65,67.65,67.44,67.45,46223.0,64.3044,64.3044,64.1048,64.1143,46223.0
2024-03-25 09:50:00,67.44,67.51,67.42,67.48,25308.0,64.1048,64.1713,64.0858,64.1428,25308.0
2024-03-25 09:55:00,67.48,67.52,67.46,67.49,21418.0,64.1428,64.1808,64.1238,64.1523,21418.0
2024-03-25 10:00:00,67.5,67.54,67.43,67.53,41778.0,64.1618,64.1998,64.0953,64.1903,41778.0
2024-03-25 10:05:00,67.54,67.54,67.44,67.5,26843.0,64.1998,64.1998,64.1048,64.1618,26843.0
2024-03-25 10:10:00,67.49,67.55,67.49,67.52,28994.0,64.1523,64.2093,64.1523,64.1808,28994.0
2024-03-25 10:15:00,67.52,67.54,67.46,67.46,25924.0,64.1808,64.1998,64.1238,64.1238,25924.0
2024-03-25 10:20:00,67.46,67.47,67.43,67.47,18602.0,64.1238,64.1333,64.0953,64.1333,18602.0
2024-03-25 10:25:00,67.47,67.56,67.47,67.54,14019.0,64.1333,64.2188,64.1333,64.1998,14019.0
2024-03-25 10:30:00,67.54,67.56,67.5,67.51,33004.0,64.1998,64.2188,64.1618,64.1713,33004.0
2024-03-25 10:35:00,67.51,67.51,67.45,67.47,105947.0,64.1713,64.1713,64.1143,64.1333,105947.0
2024-03-25 10:40:00,67.47,67.49,67.42,67.48,122570.0,64.1333,64.1523,64.0858,64.1428,122570.0
2024-03-25 10:45:00,67.5,67.53,67.48,67.51,19796.0,64.1618,64.1903,64.1428,64.1713,19796.0
2024-03-25 10:50:00,67.52,67.64,67.51,67.58,57713.0,64.1808,64.2949,64.1713,64.2378,57713.0
2024-03-25 10:55:00,67.59,67.59,67.55,67.55,12611.0,64.2474,64.2474,64.2093,64.2093,12611.0
2024-03-25 11:00:00,67.55,67.56,67.47,67.52,59096.0,64.2093,64.2188,64.1333,64.1808,59096.0
2024-03-25 11:05:00,67.52,67.53,67.47,67.5,14762.0,64.1808,64.1903,64.1333,64.1618,14762.0
2024-03-25 11:10:00,67.5,67.57,67.49,67.54,17601.0,64.1618,64.2283,64.1523,64.1998,17601.0
2024-03-25 11:15:00,67.53,67.54,67.5,67.51,7436.0,64.1903,64.1998,64.1618,64.1713,7436.0
2024-03-25 11:20:00,67.51,67.58,67.5,67.58,16251.0,64.1713,64.2378,64.1618,64.2378,16251.0
2024-03-25 11:25:00,67.57,67.59,67.55,67.58,11806.0,64.2283,64.2474,64.2093,64.2378,11806.0
2024-03-25 11:30:00,67.57,67.59,67.54,67.58,27800.0,64.2283,64.2474,64.1998,64.2378,27800.0
2024-03-25 11:35:00,67.58,67.6,67.56,67.59,13612.0,64.2378,64.2569,64.2188,64.2474,13612.0
2024-03-25 11:40:00,67.59,67.6,67.54,67.56,11546.0,64.2474,64.2569,64.1998,64.2188,11546.0
2024-03-25 11:45:00,67.56,67.58,67.54,67.55,12368.0,64.2188,64.2378,64.1998,64.2093,12368.0
2024-03-25 11:50:00,67.54,67.54,67.5,67.51,30380.0,64.1998,64.1998,64.1618,64.1713,30380.0
2024-03-25 11:55:00,67.53,67.55,67.52,67.53,14758.0,64.1903,64.2093,64.1808,64.1903,14758.0
2024-03-25 12:00:00,67.53,67.55,67.49,67.51,18150.0,64.1903,64.2093,64.1523,64.1713,18150.0
2024-03-25 12:05:00,67.51,67.53,67.5,67.52,20072.0,64.1713,64.1903,64.1618,64.1808,20072.0
2024-03-25 12:10:00,67.52,67.6,67.51,67.56,48748.0,64.1808,64.2569,64.1713,64.2188,48748.0
2024-03-25 12:15:00,67.55,67.6,67.55,67.59,19996.0,64.2093,64.2569,64.2093,64.2474,19996.0
2024-03-25 12:20:00,67.59,67.63,67.59,67.61,15388.0,64.2474,64.2854,64.2474,64.2664,15388.0
2024-03-25 12:25:00,67.6,67.62,67.58,67.58,11880.0,64.2569,64.2759,64.2378,64.2378,11880.0
2024-03-25 12:30:00,67.59,67.62,67.57,67.57,13803.0,64.2474,64.2759,64.2283,64.2283,13803.0
2024-03-25 12:35:00,67.56,67.6,67.55,67.59,17863.0,64.2188,64.2569,64.2093,64.2474,17863.0
2024-03-25 12:40:00,67.59,67.59,67.52,67.52,4313.0,64.2474,64.2474,64.1808,64.1808,4313.0
2024-03-25 12:45:00,67.52,67.52,67.48,67.49,5276.0,64.1808,64.1808,64.1428,64.1523,5276.0
2024-03-25 12:50:00,67.49,67.54,67.48,67.52,33139.0,64.1523,64.1998,64.1428,64.1808,33139.0
2024-03-25 12:55:00,67.53,67.53,67.48,67.51,10088.0,64.1903,64.1903,64.1428,64.1713,10088.0
2024-03-25 13:00:00,67.51,67.54,67.5,67.52,17636.0,64.1713,64.1998,64.1618,64.1808,17636.0
2024-03-25 13:05:00,67.53,67.53,67.48,67.5,22007.0,64.1903,64.1903,64.1428,64.1618,22007.0
2024-03-25 13:10:00,67.5,67.5,67.43,67.43,13302.0,64.1618,64.1618,64.0953,64.0953,13302.0
2024-03-25 13:15:00,67.44,67.47,67.42,67.46,7934.0,64.1048,64.1333,64.0858,64.1238,7934.0
2024-03-25 13:20:00,67.48,67.48,67.43,67.45,5532.0,64.1428,64.1428,64.0953,64.1143,5532.0
2024-03-25 13:25:00,67.44,67.46,67.42,67.44,27675.0,64.1048,64.1238,64.0858,64.1048,27675.0
2024-03-25 13:30:00,67.44,67.45,67.43,67.44,6051.0,64.1048,64.1143,64.0953,64.1048,6051.0
2024-03-25 13:35:00,67.44,67.45,67.37,67.39,9086.0,64.1048,64.1143,64.0382,64.0572,9086.0
2024-03-25 13:40:00,67.39,67.42,67.38,67.42,12394.0,64.0572,64.0858,64.0477,64.0858,12394.0
2024-03-25 13:45:00,67.43,67.43,67.41,67.42,4104.0,64.0953,64.0953,64.0763,64.0858,4104.0
2024-03-25 13:50:00,67.43,67.43,67.41,67.42,7771.0,64.0953,64.0953,64.0763,64.0858,7771.0
2024-03-25 13:55:00,67.42,67.43,67.4,67.43,14090.0,64.0858,64.0953,64.0668,64.0953,14090.0
2024-03-25 14:00:00,67.42,67.43,67.4,67.42,19147.0,64.0858,64.0953,64.0668,64.0858,19147.0
2024-03-25 14:05:00,67.42,67.44,67.41,67.42,12373.0,64.0858,64.1048,64.0763,64.0858,12373.0
2024-03-25 14:10:00,67.42,67.42,67.36,67.4,40253.0,64.0858,64.0858,64.0287,64.0668,40253.0
2024-03-25 14:15:00,67.4,67.4,67.34,67.37,30269.0,64.0668,64.0668,64.0097,64.0382,30269.0
2024-03-25 14:20:00,67.37,67.37,67.34,67.36,13867.0,64.0382,64.0382,64.0097,64.0287,13867.0
2024-03-25 14:25:00,67.36,67.42,67.34,67.42,56123.0,64.0287,64.0858,64.0097,64.0858,56123.0
2024-03-25 14:30:00,67.41,67.41,67.36,67.38,10625.0,64.0763,64.0763,64.0287,64.0477,10625.0
2024-03-25 14:35:00,67.37,67.4,67.37,67.39,6593.0,64.0382,64.0668,64.0382,64.0572,6593.0
2024-03-25 14:40:00,67.4,67.41,67.38,67.4,12217.0,64.0668,64.0763,64.0477,64.0668,12217.0
2024-03-25 14:45:00,67.4,67.4,67.37,67.38,8224.0,64.0668,64.0668,64.0382,64.0477,8224.0
2024-03-25 14:50:00,67.38,67.39,67.36,67.39,9367.0,64.0477,64.0572,64.0287,64.0572,9367.0
2024-03-25 14:55:00,67.38,67.39,67.36,67.39,10997.0,64.0477,64.0572,64.0287,64.0572,10997.0
2024-03-25 15:00:00,67.38,67.38,67.33,67.34,21858.0,64.0477,64.0477,64.0002,64.0097,21858.0
2024-03-25 15:05:00,67.34,67.37,67.33,67.36,14403.0,64.0097,64.0382,64.0002,64.0287,14403.0
2024-03-25 15:10:00,67.36,67.38,67.35,67.38,17455.0,64.0287,64.0477,64.0192,64.0477,17455.0
2024-03-25 15:15:00,67.38,67.45,67.37,67.43,29833.0,64.0477,64.1143,64.0382,64.0953,29833.0
2024-03-25 15:20:00,67.43,67.44,67.41,67.42,43330.0,64.0953,64.1048,64.0763,64.0858,43330.0
2024-03-25 15:25:00,67.42,67.44,67.42,67.43,23810.0,64.0858,64.1048,64.0858,64.0953,23810.0
2024-03-25 15:30:00,67.43,67.44,67.4,67.41,28899.0,64.0953,64.1048,64.0668,64.0763,28899.0
2024-03-25 15:35:00,67.42,67.46,67.41,67.45,42246.0,64.0858,64.1238,64.0763,64.1143,42246.0
2024-03-25 15:40:00,67.45,67.49,67.44,67.44,37281.0,64.1143,64.1523,64.1048,64.1048,37281.0
2024-03-25 15:45:00,67.45,67.54,67.44,67.53,92371.0,64.1143,64.1998,64.1048,64.1903,92371.0
2024-03-25 15:50:00,67.52,67.53,67.48,67.5,90173.0,64.1808,64.1903,64.1428,64.1618,90173.0
2024-03-25 15:55:00,67.5,67.51,67.42,67.44,163821.0,64.1618,64.1713,64.0858,64.1048,163821.0
2024-03-26 09:30:00,67.78,67.79,67.68,67.7,105010.0,64.428,64.4375,64.3329,64.3519,105010.0
2024-03-26 09:35:00,67.7,67.71,67.64,67.66,91943.0,64.3519,64.3614,64.2949,64.3139,91943.0
2024-03-26 09:40:00,67.66,67.66,67.5,67.6,45946.0,64.3139,64.3139,64.1618,64.2569,45946.0
2024-03-26 09:45:00,67.6,67.72,67.6,67.69,36709.0,64.2569,64.3709,64.2569,64.3424,36709.0
2024-03-26 09:50:00,67.7,67.72,67.61,67.63,35891.0,64.3519,64.3709,64.2664,64.2854,35891.0
2024-03-26 09:55:00,67.63,67.65,67.6,67.65,31860.0,64.2854,64.3044,64.2569,64.3044,31860.0
2024-03-26 10:00:00,67.65,67.65,67.52,67.54,46576.0,64.3044,64.3044,64.1808,64.1998,46576.0
2024-03-26 10:05:00,67.54,67.59,67.49,67.5,45124.0,64.1998,64.2474,64.1523,64.1618,45124.0
2024-03-26 10:10:00,67.5,67.5,67.44,67.45,31440.0,64.1618,64.1618,64.1048,64.1143,31440.0
2024-03-26 10:15:00,67.46,67.47,67.39,67.43,25148.0,64.1238,64.1333,64.0572,64.0953,25148.0
2024-03-26 10:20:00,67.43,67.51,67.43,67.47,156306.0,64.0953,64.1713,64.0953,64.1333,156306.0
2024-03-26 10:25:00,67.48,67.5,67.45,67.45,54189.0,64.1428,64.1618,64.1143,64.1143,54189.0
2024-03-26 10:30:00,67.45,67.45,67.39,67.42,69000.0,64.1143,64.1143,64.0572,64.0858,69000.0
2024-03-26 10:35:00,67.43,67.44,67.33,67.44,76460.0,64.0953,64.1048,64.0002,64.1048,76460.0
2024-03-26 10:40:00,67.45,67.51,67.42,67.46,25934.0,64.1143,64.1713,64.0858,64.1238,25934.0
2024-03-26 10:45:00,67.46,67.46,67.38,67.4,34313.0,64.1238,64.1238,64.0477,64.0668,34313.0
2024-03-26 10:50:00,67.4,67.45,67.4,67.41,85281.0,64.0668,64.1143,64.0668,64.0763,85281.0
2024-03-26 10:55:00,67.41,67.44,67.36,67.37,32516.0,64.0763,64.1048,64.0287,64.0382,32516.0
2024-03-26 11:00:00,67.37,67.37,67.28,67.29,21925.0,64.0382,64.0382,63.9527,63.9622,21925.0
2024-03-26 11:05:00,67.29,67.3,67.26,67.28,35492.0,63.9622,63.9717,63.9337,63.9527,35492.0
2024-03-26 11:10:00,67.28,67.31,67.22,67.23,16178.0,63.9527,63.9812,63.8957,63.9052,16178.0
2024-03-26 11:15:00,67.24,67.29,67.2,67.28,53075.0,63.9147,63.9622,63.8766,63.9527,53075.0
2024-03-26 11:20:00,67.28,67.29,67.24,67.26,20608.0,63.9527,63.9622,63.9147,63.9337,20608.0
2024-03-26 11:25:00,67.26,67.32,67.25,67.32,18453.0,63.9337,63.9907,63.9242,63.9907,18453.0
2024-03-26 11:30:00,67.32,67.32,67.26,67.28,26148.0,63.9907,63.9907,63.9337,63.9527,26148.0
2024-03-26 11:35:00,67.27,67.27,67.19,67.22,22074.0,63.9432,63.9432,63.8671,63.8957,22074.0
2024-03-26 11:40:00,67.22,67.3,67.21,67.3,12823.0,63.8957,63.9717,63.8861,63.9717,12823.0
2024-03-26 11:45:00,67.3,67.33,67.28,67.33,44150.0,63.9717,64.0002,63.9527,64.0002,44150.0
2024-03-26 11:50:00,67.33,67.39,67.32,67.38,26512.0,64.0002,64.0572,63.9907,64.0477,26512.0
2024-03-26 11:55:00,67.38,67.38,67.3,67.31,49271.0,64.0477,64.0477,63.9717,63.9812,49271.0
2024-03-26 12:00:00,67.31,67.38,67.29,67.37,18533.0,63.9812,64.0477,63.9622,64.0382,18533.0
2024-03-26 12:05:00,67.37,67.39,67.36,67.38,17450.0,64.0382,64.0572,64.0287,64.0477,17450.0
2024-03-26 12:10:00,67.39,67.41,67.37,67.38,27771.0,64.0572,64.0763,64.0382,64.0477,27771.0
2024-03-26 12:15:00,67.38,67.43,67.37,67.41,21554.0,64.0477,64.0953,64.0382,64.0763,21554.0
2024-03-26 12:20:00,67.41,67.41,67.37,67.38,27408.0,64.0763,64.0763,64.0382,64.0477,27408.0
2024-03-26 12:25:00,67.38,67.43,67.37,67.43,16155.0,64.0477,64.0953,64.0382,64.0953,16155.0
2024-03-26 12:30:00,67.42,67.43,67.34,67.38,73906.0,64.0858,64.0953,64.0097,64.0477,73906.0
2024-03-26 12:35:00,67.37,67.37,67.32,67.33,14767.0,64.0382,64.0382,63.9907,64.0002,14767.0
2024-03-26 12:40:00,67.33,67.34,67.29,67.31,14319.0,64.0002,64.0097,63.9622,63.9812,14319.0
2024-03-26 12:45:00,67.3,67.35,67.3,67.34,18234.0,63.9717,64.0192,63.9717,64.0097,18234.0
2024-03-26 12:50:00,67.32,67.34,67.28,67.28,12339.0,63.9907,64.0097,63.9527,63.9527,12339.0
2024-03-26 12:55:00,67.28,67.3,67.26,67.27,13329.0,63.9527,63.9717,63.9337,63.9432,13329.0
2024-03-26 13:00:00,67.27,67.29,67.26,67.26,13590.0,63.9432,63.9622,63.9337,63.9337,13590.0
2024-03-26 13:05:00,67.27,67.27,67.25,67.26,6754.0,63.9432,63.9432,63.9242,63.9337,6754.0
2024-03-26 13:10:00,67.26,67.28,67.25,67.28,10709.0,63.9337,63.9527,63.9242,63.9527,10709.0
2024-03-26 13:15:00,67.28,67.32,67.27,67.28,11178.0,63.9527,63.9907,63.9432,63.9527,11178.0
2024-03-26 13:20:00,67.27,67.28,67.23,67.23,42463.0,63.9432,63.9527,63.9052,63.9052,42463.0
2024-03-26 13:25:00,67.23,67.28,67.23,67.27,18328.0,63.9052,63.9527,63.9052,63.9432,18328.0
2024-03-26 13:30:00,67.28,67.29,67.26,67.27,18745.0,63.9527,63.9622,63.9337,63.9432,18745.0
2024-03-26 13:35:00,67.28,67.3,67.26,67.27,11820.0,63.9527,63.9717,63.9337,63.9432,11820.0
2024-03-26 13:40:00,67.27,67.27,67.24,67.25,13065.0,63.9432,63.9432,63.9147,63.9242,13065.0
2024-03-26 13:45:00,67.26,67.26,67.22,67.24,8736.0,63.9337,63.9337,63.8957,63.9147,8736.0
2024-03-26 13:50:00,67.25,67.25,67.23,67.25,22320.0,63.9242,63.9242,63.9052,63.9242,22320.0
2024-03-26 13:55:00,67.25,67.28,67.25,67.28,10802.0,63.9242,63.9527,63.9242,63.9527,10802.0
2024-03-26 14:00:00,67.27,67.29,67.27,67.28,7325.0,63.9432,63.9622,63.9432,63.9527,7325.0
2024-03-26 14:05:00,67.28,67.28,67.25,67.26,14367.0,63.9527,63.9527,63.9242,63.9337,14367.0
2024-03-26 14:10:00,67.25,67.27,67.24,67.26,11421.0,63.9242,63.9432,63.9147,63.9337,11421.0
2024-03-26 14:15:00,67.25,67.28,67.25,67.26,13944.0,63.9242,63.9527,63.9242,63.9337,13944.0
2024-03-26 14:20:00,67.26,67.28,67.25,67.28,21330.0,63.9337,63.9527,63.9242,63.9527,21330.0
2024-03-26 14:25:00,67.27,67.29,67.26,67.28,10859.0,63.9432,63.9622,63.9337,63.9527,10859.0
2024-03-26 14:30:00,67.29,67.29,67.27,67.27,13117.0,63.9622,63.9622,63.9432,63.9432,13117.0
2024-03-26 14:35:00,67.27,67.28,67.25,67.26,45902.0,63.9432,63.9527,63.9242,63.9337,45902.0
2024-03-26 14:40:00,67.25,67.26,67.24,67.24,17195.0,63.9242,63.9337,63.9147,63.9147,17195.0
2024-03-26 14:45:00,67.25,67.26,67.22,67.23,11062.0,63.9242,63.9337,63.8957,63.9052,11062.0
2024-03-26 14:50:00,67.22,67.23,67.16,67.17,22450.0,63.8957,63.9052,63.8386,63.8481,22450.0
2024-03-26 14:55:00,67.17,67.18,67.16,67.17,19839.0,63.8481,63.8576,63.8386,63.8481,19839.0
2024-03-26 15:00:00,67.17,67.2,67.15,67.16,21981.0,63.8481,63.8766,63.8291,63.8386,21981.0
2024-03-26 15:05:00,67.17,67.18,67.16,67.17,24967.0,63.8481,63.8576,63.8386,63.8481,24967.0
2024-03-26 15:10:00,67.17,67.18,67.15,67.17,24991.0,63.8481,63.8576,63.8291,63.8481,24991.0
2024-03-26 15:15:00,67.17,67.18,67.14,67.15,20924.0,63.8481,63.8576,63.8196,63.8291,20924.0
2024-03-26 15:20:00,67.15,67.15,67.12,67.13,20677.0,63.8291,63.8291,63.8006,63.8101,20677.0
2024-03-26 15:25:00,67.13,67.14,67.1,67.11,26788.0,63.8101,63.8196,63.7816,63.7911,26788.0
2024-03-26 15:30:00,67.1,67.1,67.01,67.03,68722.0,63.7816,63.7816,63.696,63.715,68722.0
2024-03-26 15:35:00,67.02,67.04,67.01,67.02,48389.0,63.7055,63.7246,63.696,63.7055,48389.0
2024-03-26 15:40:00,67.02,67.05,66.92,66.92,110713.0,63.7055,63.7341,63.6105,63.6105,110713.0
2024-03-26 15:45:00,66.92,66.94,66.86,66.87,54637.0,63.6105,63.6295,63.5535,63.563,54637.0
2024-03-26 15:50:00,66.87,66.87,66.8,66.85,225014.0,63.563,63.563,63.4964,63.544,225014.0
2024-03-26 15:55:00,66.84,66.85,66.76,66.76,283973.0,63.5344,63.544,63.4584,63.4584,283973.0
2024-03-27 09:30:00,66.39,66.58,66.29,66.56,106488.0,63.1067,63.2873,63.0116,63.2683,106488.0
2024-03-27 09:35:00,66.56,66.56,66.47,66.47,33052.0,63.2683,63.2683,63.1827,63.1827,33052.0
2024-03-27 09:40:00,66.47,66.48,66.38,66.42,21775.0,63.1827,63.1922,63.0972,63.1352,21775.0
2024-03-27 09:45:00,66.42,66.56,66.41,66.54,30112.0,63.1352,63.2683,63.1257,63.2493,30112.0
2024-03-27 09:50:00,66.53,66.6,66.53,66.57,25589.0,63.2398,63.3063,63.2398,63.2778,25589.0
2024-03-27 09:55:00,66.58,66.58,66.51,66.51,38297.0,63.2873,63.2873,63.2208,63.2208,38297.0
2024-03-27 10:00:00,66.51,66.53,66.48,66.51,23527.0,63.2208,63.2398,63.1922,63.2208,23527.0
2024-03-27 10:05:00,66.52,66.65,66.51,66.65,16547.0,63.2303,63.3538,63.2208,63.3538,16547.0
2024-03-27 10:10:00,66.65,66.74,66.65,66.73,21603.0,63.3538,63.4394,63.3538,63.4299,21603.0
2024-03-27 10:15:00,66.73,66.78,66.72,66.75,17284.0,63.4299,63.4774,63.4204,63.4489,17284.0
2024-03-27 10:20:00,66.74,66.75,66.68,66.72,24858.0,63.4394,63.4489,63.3824,63.4204,24858.0
2024-03-27 10:25:00,66.72,66.77,66.69,66.76,23022.0,63.4204,63.4679,63.3919,63.4584,23022.0
2024-03-27 10:30:00,66.75,66.8,66.73,66.77,14567.0,63.4489,63.4964,63.4299,63.4679,14567.0
2024-03-27 10:35:00,66.77,66.8,66.75,66.77,20949.0,63.4679,63.4964,63.4489,63.4679,20949.0
2024-03-27 10:40:00,66.77,66.79,66.68,66.7,20678.0,63.4679,63.4869,63.3824,63.4014,20678.0
2024-03-27 10:45:00,66.69,66.71,66.65,66.71,9758.0,63.3919,63.4109,63.3538,63.4109,9758.0
2024-03-27 10:50:00,66.72,66.72,66.67,66.71,18435.0,63.4204,63.4204,63.3729,63.4109,18435.0
2024-03-27 10:55:00,66.72,66.72,66.66,66.69,18158.0,63.4204,63.4204,63.3633,63.3919,18158.0
2024-03-27 11:00:00,66.69,66.75,66.67,66.74,12028.0,63.3919,63.4489,63.3729,63.4394,12028.0
2024-03-27 11:05:00,66.73,66.74,66.67,66.74,18148.0,63.4299,63.4394,63.3729,63.4394,18148.0
2024-03-27 11:10:00,66.74,66.75,66.73,66.73,7864.0,63.4394,63.4489,63.4299,63.4299,7864.0
2024-03-27 11:15:00,66.72,66.78,66.72,66.76,19249.0,63.4204,63.4774,63.4204,63.4584,19249.0
2024-03-27 11:20:00,66.75,66.77,66.74,66.74,25708.0,63.4489,63.4679,63.4394,63.4394,25708.0
2024-03-27 11:25:00,66.75,66.77,66.74,66.76,18964.0,63.4489,63.4679,63.4394,63.4584,18964.0
2024-03-27 11:30:00,66.76,66.76,66.68,66.72,48025.0,63.4584,63.4584,63.3824,63.4204,48025.0
2024-03-27 11:35:00,66.71,66.71,66.63,66.63,20697.0,63.4109,63.4109,63.3348,63.3348,20697.0
2024-03-27 11:40:00,66.63,66.63,66.58,66.59,29249.0,63.3348,63.3348,63.2873,63.2968,29249.0
2024-03-27 11:45:00,66.59,66.6,66.55,66.56,17137.0,63.2968,63.3063,63.2588,63.2683,17137.0
2024-03-27 11:50:00,66.56,66.58,66.55,66.58,25789.0,63.2683,63.2873,63.2588,63.2873,25789.0
2024-03-27 11:55:00,66.58,66.58,66.54,66.58,9788.0,63.2873,63.2873,63.2493,63.2873,9788.0
2024-03-27 12:00:00,66.57,66.58,66.53,66.54,21129.0,63.2778,63.2873,63.2398,63.2493,21129.0
2024-03-27 12:05:00,66.54,66.59,66.53,66.58,33361.0,63.2493,63.2968,63.2398,63.2873,33361.0
2024-03-27 12:10:00,66.59,66.61,66.53,66.55,28121.0,63.2968,63.3158,63.2398,63.2588,28121.0
2024-03-27 12:15:00,66.54,66.55,66.53,66.53,18853.0,63.2493,63.2588,63.2398,63.2398,18853.0
2024-03-27 12:20:00,66.53,66.53,66.5,66.52,30094.0,63.2398,63.2398,63.2113,63.2303,30094.0
2024-03-27 12:25:00,66.52,66.53,66.5,66.53,60877.0,63.2303,63.2398,63.2113,63.2398,60877.0
2024-03-27 12:30:00,66.53,66.61,66.52,66.55,47520.0,63.2398,63.3158,63.2303,63.2588,47520.0
2024-03-27 12:35:00,66.54,66.57,66.51,66.52,105936.0,63.2493,63.2778,63.2208,63.2303,105936.0
2024-03-27 12:40:00,66.52,66.6,66.51,66.59,19996.0,63.2303,63.3063,63.2208,63.2968,19996.0
2024-03-27 12:45:00,66.59,66.61,66.56,66.61,11135.0,63.2968,63.3158,63.2683,63.3158,11135.0
2024-03-27 12:50:00,66.6,66.61,66.56,66.56,8095.0,63.3063,63.3158,63.2683,63.2683,8095.0
2024-03-27 12:55:00,66.55,66.57,66.54,66.55,3100.0,63.2588,63.2778,63.2493,63.2588,3100.0
2024-03-27 13:00:00,66.54,66.55,66.52,66.55,16268.0,63.2493,63.2588,63.2303,63.2588,16268.0
2024-03-27 13:05:00,66.54,66.54,66.51,66.52,5643.0,63.2493,63.2493,63.2208,63.2303,5643.0
2024-03-27 13:10:00,66.52,66.52,66.49,66.52,20210.0,63.2303,63.2303,63.2018,63.2303,20210.0
2024-03-27 13:15:00,66.52,66.52,66.49,66.52,19320.0,63.2303,63.2303,63.2018,63.2303,19320.0
2024-03-27 13:20:00,66.52,66.58,66.51,66.58,13858.0,63.2303,63.2873,63.2208,63.2873,13858.0
2024-03-27 13:25:00,66.58,66.59,66.57,66.58,10662.0,63.2873,63.2968,63.2778,63.2873,10662.0
2024-03-27 13:30:00,66.57,66.59,66.56,66.56,12240.0,63.2778,63.2968,63.2683,63.2683,12240.0
2024-03-27 13:35:00,66.56,66.56,66.53,66.53,6589.0,63.2683,63.2683,63.2398,63.2398,6589.0
2024-03-27 13:40:00,66.53,66.55,66.52,66.55,6009.0,63.2398,63.2588,63.2303,63.2588,6009.0
2024-03-27 13:45:00,66.55,66.56,66.52,66.53,11882.0,63.2588,63.2683,63.2303,63.2398,11882.0
2024-03-27 13:50:00,66.53,66.53,66.49,66.51,19086.0,63.2398,63.2398,63.2018,63.2208,19086.0
2024-03-27 13:55:00,66.5,66.53,66.49,66.52,14048.0,63.2113,63.2398,63.2018,63.2303,14048.0
2024-03-27 14:00:00,66.53,66.53,66.51,66.52,4709.0,63.2398,63.2398,63.2208,63.2303,4709.0
2024-03-27 14:05:00,66.52,66.61,66.51,66.61,70738.0,63.2303,63.3158,63.2208,63.3158,70738.0
2024-03-27 14:10:00,66.61,66.61,66.59,66.59,15400.0,63.3158,63.3158,63.2968,63.2968,15400.0
2024-03-27 14:15:00,66.6,66.64,66.59,66.63,18472.0,63.3063,63.3443,63.2968,63.3348,18472.0
2024-03-27 14:20:00,66.63,66.66,66.62,66.64,29470.0,63.3348,63.3633,63.3253,63.3443,29470.0
2024-03-27 14:25:00,66.64,66.68,66.63,66.67,17492.0,63.3443,63.3824,63.3348,63.3729,17492.0
2024-03-27 14:30:00,66.68,66.72,66.67,66.7,10306.0,63.3824,63.4204,63.3729,63.4014,10306.0
2024-03-27 14:35:00,66.7,66.73,66.69,66.73,26932.0,63.4014,63.4299,63.3919,63.4299,26932.0
2024-03-27 14:40:00,66.73,66.76,66.73,66.76,15047.0,63.4299,63.4584,63.4299,63.4584,15047.0
2024-03-27 14:45:00,66.76,66.79,66.75,66.78,33225.0,63.4584,63.4869,63.4489,63.4774,33225.0
2024-03-27 14:50:00,66.78,66.78,66.72,66.74,83785.0,63.4774,63.4774,63.4204,63.4394,83785.0
2024-03-27 14:55:00,66.75,66.76,66.73,66.73,18660.0,63.4489,63.4584,63.4299,63.4299,18660.0
2024-03-27 15:00:00,66.74,66.78,66.73,66.76,22474.0,63.4394,63.4774,63.4299,63.4584,22474.0
2024-03-27 15:05:00,66.76,66.76,66.72,66.72,11209.0,63.4584,63.4584,63.4204,63.4204,11209.0
2024-03-27 15:10:00,66.72,66.73,66.68,66.69,25725.0,63.4204,63.4299,63.3824,63.3919,25725.0
2024-03-27 15:15:00,66.69,66.7,66.67,66.69,14299.0,63.3919,63.4014,63.3729,63.3919,14299.0
2024-03-27 15:20:00,66.7,66.7,66.65,66.67,36905.0,63.4014,63.4014,63.3538,63.3729,36905.0
2024-03-27 15:25:00,66.67,66.68,66.64,66.65,56830.0,63.3729,63.3824,63.3443,63.3538,56830.0
2024-03-27 15:30:00,66.65,66.73,66.64,66.71,41613.0,63.3538,63.4299,63.3443,63.4109,41613.0
2024-03-27 15:35:00,66.71,66.81,66.71,66.81,28268.0,63.4109,63.5059,63.4109,63.5059,28268.0
2024-03-27 15:40:00,66.8,66.81,66.75,66.78,55356.0,63.4964,63.5059,63.4489,63.4774,55356.0
2024-03-27 15:45:00,66.77,66.77,66.65,66.67,107167.0,63.4679,63.4679,63.3538,63.3729,107167.0
2024-03-27 15:50:00,66.67,66.8,66.65,66.78,129621.0,63.3729,63.4964,63.3538,63.4774,129621.0
2024-03-27 15:55:00,66.78,66.81,66.76,66.77,153327.0,63.4774,63.5059,63.4584,63.4679,153327.0
2024-03-28 09:30:00,66.86,67.2,66.86,67.18,128369.0,63.5535,63.8766,63.5535,63.8576,128369.0
2024-03-28 09:35:00,67.19,67.21,67.02,67.07,34474.0,63.8671,63.8861,63.7055,63.7531,34474.0
2024-03-28 09:40:00,67.08,67.11,67.05,67.07,25226.0,63.7626,63.7911,63.7341,63.7531,25226.0
2024-03-28 09:45:00,67.06,67.08,66.97,66.98,20590.0,63.7436,63.7626,63.658,63.6675,20590.0
2024-03-28 09:50:00,66.98,67.03,66.97,66.99,21556.0,63.6675,63.715,63.658,63.677,21556.0
2024-03-28 09:55:00,66.98,67.02,66.96,66.98,15024.0,63.6675,63.7055,63.6485,63.6675,15024.0
2024-03-28 10:00:00,66.99,67.01,66.94,66.96,20697.0,63.677,63.696,63.6295,63.6485,20697.0
2024-03-28 10:05:00,66.97,67.02,66.95,66.98,27647.0,63.658,63.7055,63.639,63.6675,27647.0
2024-03-28 10:10:00,66.98,66.98,66.93,66.93,56016.0,63.6675,63.6675,63.62,63.62,56016.0
2024-03-28 10:15:00,66.93,66.99,66.9,66.92,22863.0,63.62,63.677,63.5915,63.6105,22863.0
2024-03-28 10:20:00,66.91,66.96,66.89,66.92,10804.0,63.601,63.6485,63.582,63.6105,10804.0
2024-03-28 10:25:00,66.92,66.97,66.91,66.94,19711.0,63.6105,63.658,63.601,63.6295,19711.0
2024-03-28 10:30:00,66.95,67.02,66.94,67.02,21222.0,63.639,63.7055,63.6295,63.7055,21222.0
2024-03-28 10:35:00,67.02,67.03,66.97,67.02,19803.0,63.7055,63.715,63.658,63.7055,19803.0
2024-03-28 10:40:00,67.02,67.05,67.01,67.01,16091.0,63.7055,63.7341,63.696,63.696,16091.0
2024-03-28 10:45:00,67.02,67.05,66.99,67.04,20872.0,63.7055,63.7341,63.677,63.7246,20872.0
2024-03-28 10:50:00,67.05,67.1,67.03,67.08,19952.0,63.7341,63.7816,63.715,63.7626,19952.0
2024-03-28 10:55:00,67.08,67.09,67.04,67.09,33472.0,63.7626,63.7721,63.7246,63.7721,33472.0
2024-03-28 11:00:00,67.09,67.17,67.09,67.16,66127.0,63.7721,63.8481,63.7721,63.8386,66127.0
2024-03-28 11:05:00,67.15,67.17,67.07,67.08,46467.0,63.8291,63.8481,63.7531,63.7626,46467.0
2024-03-28 11:10:00,67.09,67.1,67.05,67.05,31960.0,63.7721,63.7816,63.7341,63.7341,31960.0
2024-03-28 11:15:00,67.05,67.05,67.0,67.0,20169.0,63.7341,63.7341,63.6865,63.6865,20169.0
2024-03-28 11:20:00,67.0,67.06,67.0,67.05,14024.0,63.6865,63.7436,63.6865,63.7341,14024.0
2024-03-28 11:25:00,67.05,67.06,67.02,67.06,10239.0,63.7341,63.7436,63.7055,63.7436,10239.0
2024-03-28 11:30:00,67.06,67.06,66.99,66.99,8234.0,63.7436,63.7436,63.677,63.677,8234.0
2024-03-28 11:35:00,67.0,67.01,66.96,67.0,49598.0,63.6865,63.696,63.6485,63.6865,49598.0
2024-03-28 11:40:00,67.0,67.01,66.98,66.99,19950.0,63.6865,63.696,63.6675,63.677,19950.0
2024-03-28 11:45:00,67.0,67.0,66.95,66.95,34958.0,63.6865,63.6865,63.639,63.639,34958.0
2024-03-28 11:50:00,66.95,67.01,66.93,66.98,26979.0,63.639,63.696,63.62,63.6675,26979.0
2024-03-28 11:55:00,66.98,67.02,66.97,66.98,44681.0,63.6675,63.7055,63.658,63.6675,44681.0
2024-03-28 12:00:00,66.98,66.99,66.94,66.98,30225.0,63.6675,63.677,63.6295,63.6675,30225.0
2024-03-28 12:05:00,66.98,66.98,66.91,66.92,22605.0,63.6675,63.6675,63.601,63.6105,22605.0
2024-03-28 12:10:00,66.93,66.95,66.9,66.94,18300.0,63.62,63.639,63.5915,63.6295,18300.0
2024-03-28 12:15:00,66.94,66.96,66.92,66.94,17936.0,63.6295,63.6485,63.6105,63.6295,17936.0
2024-03-28 12:20:00,66.94,66.96,66.92,66.96,16778.0,63.6295,63.6485,63.6105,63.6485,16778.0
2024-03-28 12:25:00,66.95,66.99,66.94,66.98,18793.0,63.639,63.677,63.6295,63.6675,18793.0
2024-03-28 12:30:00,66.98,66.99,66.9,66.95,32622.0,63.6675,63.677,63.5915,63.639,32622.0
2024-03-28 12:35:00,66.97,67.03,66.93,67.02,47837.0,63.658,63.715,63.62,63.7055,47837.0
2024-03-28 12:40:00,67.02,67.1,67.01,67.09,12726.0,63.7055,63.7816,63.696,63.7721,12726.0
2024-03-28 12:45:00,67.09,67.14,67.09,67.12,19585.0,63.7721,63.8196,63.7721,63.8006,19585.0
2024-03-28 12:50:00,67.12,67.12,67.07,67.09,6881.0,63.8006,63.8006,63.7531,63.7721,6881.0
2024-03-28 12:55:00,67.08,67.11,67.07,67.09,9432.0,63.7626,63.7911,63.7531,63.7721,9432.0
2024-03-28 13:00:00,67.09,67.12,67.07,67.09,19502.0,63.7721,63.8006,63.7531,63.7721,19502.0
2024-03-28 13:05:00,67.09,67.09,67.07,67.07,5844.0,63.7721,63.7721,63.7531,63.7531,5844.0
2024-03-28 13:10:00,67.07,67.08,67.0,67.01,54164.0,63.7531,63.7626,63.6865,63.696,54164.0
2024-03-28 13:15:00,67.02,67.05,67.02,67.03,8367.0,63.7055,63.7341,63.7055,63.715,8367.0
2024-03-28 13:20:00,67.03,67.07,67.02,67.05,11127.0,63.715,63.7531,63.7055,63.7341,11127.0
2024-03-28 13:25:00,67.05,67.06,67.01,67.03,9639.0,63.7341,63.7436,63.696,63.715,9639.0
2024-03-28 13:30:00,67.03,67.05,67.02,67.05,12181.0,63.715,63.7341,63.7055,63.7341,12181.0
2024-03-28 13:35:00,67.05,67.11,67.04,67.1,27684.0,63.7341,63.7911,63.7246,63.7816,27684.0
2024-03-28 13:40:00,67.1,67.14,67.09,67.13,16593.0,63.7816,63.8196,63.7721,63.8101,16593.0
2024-03-28 13:45:00,67.13,67.14,67.11,67.14,4269.0,63.8101,63.8196,63.7911,63.8196,4269.0
2024-03-28 13:50:00,67.14,67.17,67.13,67.16,23488.0,63.8196,63.8481,63.8101,63.8386,23488.0
2024-03-28 13:55:00,67.16,67.17,67.12,67.13,11709.0,63.8386,63.8481,63.8006,63.8101,11709.0
2024-03-28 14:00:00,67.13,67.15,67.11,67.15,15346.0,63.8101,63.8291,63.7911,63.8291,15346.0
2024-03-28 14:05:00,67.16,67.2,67.15,67.17,29419.0,63.8386,63.8766,63.8291,63.8481,29419.0
2024-03-28 14:10:00,67.17,67.18,67.13,67.13,12996.0,63.8481,63.8576,63.8101,63.8101,12996.0
2024-03-28 14:15:00,67.14,67.15,67.12,67.13,7493.0,63.8196,63.8291,63.8006,63.8101,7493.0
2024-03-28 14:20:00,67.14,67.17,67.13,67.17,6694.0,63.8196,63.8481,63.8101,63.8481,6694.0
2024-03-28 14:25:00,67.16,67.19,67.16,67.18,7566.0,63.8386,63.8671,63.8386,63.8576,7566.0
2024-03-28 14:30:00,67.17,67.18,67.13,67.14,22465.0,63.8481,63.8576,63.8101,63.8196,22465.0
2024-03-28 14:35:00,67.15,67.15,67.12,67.15,9313.0,63.8291,63.8291,63.8006,63.8291,9313.0
2024-03-28 14:40:00,67.14,67.16,67.09,67.11,22413.0,63.8196,63.8386,63.7721,63.7911,22413.0
2024-03-28 14:45:00,67.11,67.12,67.07,67.09,10658.0,63.7911,63.8006,63.7531,63.7721,10658.0
2024-03-28 14:50:00,67.08,67.09,67.05,67.09,28468.0,63.7626,63.7721,63.7341,63.7721,28468.0
2024-03-28 14:55:00,67.09,67.12,67.08,67.09,26359.0,63.7721,63.8006,63.7626,63.7721,26359.0
2024-03-28 15:00:00,67.09,67.11,67.08,67.08,18871.0,63.7721,63.7911,63.7626,63.7626,18871.0
2024-03-28 15:05:00,67.08,67.11,67.07,67.11,30711.0,63.7626,63.7911,63.7531,63.7911,30711.0
2024-03-28 15:10:00,67.11,67.13,67.08,67.12,15187.0,63.7911,63.8101,63.7626,63.8006,15187.0
2024-03-28 15:15:00,67.11,67.11,67.09,67.11,19572.0,63.7911,63.7911,63.7721,63.7911,19572.0
2024-03-28 15:20:00,67.11,67.18,67.1,67.18,53436.0,63.7911,63.8576,63.7816,63.8576,53436.0
2024-03-28 15:25:00,67.18,67.24,67.18,67.22,28532.0,63.8576,63.9147,63.8576,63.8957,28532.0
2024-03-28 15:30:00,67.21,67.22,67.18,67.2,23708.0,63.8861,63.8957,63.8576,63.8766,23708.0
2024-03-28 15:35:00,67.2,67.2,67.15,67.15,28417.0,63.8766,63.8766,63.8291,63.8291,28417.0
2024-03-28 15:40:00,67.16,67.22,67.15,67.21,33944.0,63.8386,63.8957,63.8291,63.8861,33944.0
2024-03-28 15:45:00,67.2,67.2,67.12,67.15,37345.0,63.8766,63.8766,63.8006,63.8291,37345.0
2024-03-28 15:50:00,67.14,67.14,67.08,67.13,68605.0,63.8196,63.8196,63.7626,63.8101,68605.0
2024-03-28 15:55:00,67.13,67.14,67.04,67.04,166015.0,63.8101,63.8196,63.7246,63.7246,166015.0
2024-04-01 09:30:00,67.04,67.22,66.8,66.87,63933.0,63.7246,63.8957,63.4964,63.563,63933.0
2024-04-01 09:35:00,66.87,66.87,66.59,66.64,32045.0,63.563,63.563,63.2968,63.3443,32045.0
2024-04-01 09:40:00,66.64,67.02,66.64,67.02,46406.0,63.3443,63.7055,63.3443,63.7055,46406.0
2024-04-01 09:45:00,67.03,67.03,66.82,66.83,18637.0,63.715,63.715,63.5154,63.5249,18637.0
2024-04-01 09:50:00,66.83,66.88,66.82,66.84,26438.0,63.5249,63.5725,63.5154,63.5344,26438.0
2024-04-01 09:55:00,66.83,66.97,66.82,66.97,47812.0,63.5249,63.658,63.5154,63.658,47812.0
2024-04-01 10:00:00,66.96,66.97,66.9,66.96,35888.0,63.6485,63.658,63.5915,63.6485,35888.0
2024-04-01 10:05:00,66.95,67.07,66.94,67.04,52518.0,63.639,63.7531,63.6295,63.7246,52518.0
2024-04-01 10:10:00,67.05,67.2,67.05,67.15,55489.0,63.7341,63.8766,63.7341,63.8291,55489.0
2024-04-01 10:15:00,67.14,67.24,67.1,67.19,90524.0,63.8196,63.9147,63.7816,63.8671,90524.0
2024-04-01 10:20:00,67.19,67.26,67.17,67.26,13664.0,63.8671,63.9337,63.8481,63.9337,13664.0
2024-04-01 10:25:00,67.25,67.35,67.25,67.34,20644.0,63.9242,64.0192,63.9242,64.0097,20644.0
2024-04-01 10:30:00,67.34,67.42,67.33,67.39,19306.0,64.0097,64.0858,64.0002,64.0572,19306.0
2024-04-01 10:35:00,67.38,67.39,67.33,67.37,23357.0,64.0477,64.0572,64.0002,64.0382,23357.0
2024-04-01 10:40:00,67.36,67.43,67.35,67.42,18718.0,64.0287,64.0953,64.0192,64.0858,18718.0
2024-04-01 10:45:00,67.42,67.44,67.38,67.42,30355.0,64.0858,64.1048,64.0477,64.0858,30355.0
2024-04-01 10:50:00,67.42,67.49,67.42,67.47,23695.0,64.0858,64.1523,64.0858,64.1333,23695.0
2024-04-01 10:55:00,67.46,67.46,67.37,67.38,25581.0,64.1238,64.1238,64.0382,64.0477,25581.0
2024-04-01 11:00:00,67.38,67.4,67.36,67.37,18104.0,64.0477,64.0668,64.0287,64.0382,18104.0
2024-04-01 11:05:00,67.37,67.4,67.33,67.33,19339.0,64.0382,64.0668,64.0002,64.0002,19339.0
2024-04-01 11:10:00,67.34,67.42,67.33,67.41,23801.0,64.0097,64.0858,64.0002,64.0763,23801.0
2024-04-01 11:15:00,67.41,67.45,67.41,67.45,10052.0,64.0763,64.1143,64.0763,64.1143,10052.0
2024-04-01 11:20:00,67.45,67.5,67.42,67.44,19094.0,64.1143,64.1618,64.0858,64.1048,19094.0
2024-04-01 11:25:00,67.43,67.48,67.43,67.48,13502.0,64.0953,64.1428,64.0953,64.1428,13502.0
2024-04-01 11:30:00,67.48,67.57,67.45,67.55,84152.0,64.1428,64.2283,64.1143,64.2093,84152.0
2024-04-01 11:35:00,67.54,67.58,67.54,67.56,15478.0,64.1998,64.2378,64.1998,64.2188,15478.0
2024-04-01 11:40:00,67.55,67.61,67.53,67.61,19959.0,64.2093,64.2664,64.1903,64.2664,19959.0
2024-04-01 11:45:00,67.6,67.62,67.59,67.6,25206.0,64.2569,64.2759,64.2474,64.2569,25206.0
2024-04-01 11:50:00,67.59,67.62,67.59,67.59,6565.0,64.2474,64.2759,64.2474,64.2474,6565.0
2024-04-01 11:55:00,67.59,67.62,67.58,67.59,18582.0,64.2474,64.2759,64.2378,64.2474,18582.0
2024-04-01 12:00:00,67.58,67.65,67.57,67.65,18701.0,64.2378,64.3044,64.2283,64.3044,18701.0
2024-04-01 12:05:00,67.65,67.65,67.61,67.61,17515.0,64.3044,64.3044,64.2664,64.2664,17515.0
2024-04-01 12:10:00,67.62,67.67,67.59,67.59,39814.0,64.2759,64.3234,64.2474,64.2474,39814.0
2024-04-01 12:15:00,67.59,67.72,67.58,67.67,42785.0,64.2474,64.3709,64.2378,64.3234,42785.0
2024-04-01 12:20:00,67.67,67.7,67.67,67.69,21927.0,64.3234,64.3519,64.3234,64.3424,21927.0
2024-04-01 12:25:00,67.7,67.74,67.69,67.73,16810.0,64.3519,64.3899,64.3424,64.3804,16810.0
2024-04-01 12:30:00,67.73,67.75,67.71,67.73,34020.0,64.3804,64.3994,64.3614,64.3804,34020.0
2024-04-01 12:35:00,67.73,67.78,67.72,67.78,18900.0,64.3804,64.428,64.3709,64.428,18900.0
2024-04-01 12:40:00,67.77,67.78,67.71,67.73,25102.0,64.4185,64.428,64.3614,64.3804,25102.0
2024-04-01 12:45:00,67.72,67.73,67.7,67.73,18789.0,64.3709,64.3804,64.3519,64.3804,18789.0
2024-04-01 12:50:00,67.73,67.74,67.67,67.68,14434.0,64.3804,64.3899,64.3234,64.3329,14434.0
2024-04-01 12:55:00,67.69,67.75,67.68,67.74,14386.0,64.3424,64.3994,64.3329,64.3899,14386.0
2024-04-01 13:00:00,67.73,67.73,67.7,67.7,11692.0,64.3804,64.3804,64.3519,64.3519,11692.0
2024-04-01 13:05:00,67.69,67.71,67.69,67.7,10344.0,64.3424,64.3614,64.3424,64.3519,10344.0
2024-04-01 13:10:00,67.7,67.72,67.68,67.69,21848.0,64.3519,64.3709,64.3329,64.3424,21848.0
2024-04-01 13:15:00,67.69,67.69,67.6,67.62,19257.0,64.3424,64.3424,64.2569,64.2759,19257.0
2024-04-01 13:20:00,67.62,67.62,67.59,67.6,9827.0,64.2759,64.2759,64.2474,64.2569,9827.0
2024-04-01 13:25:00,67.61,67.68,67.6,67.66,23508.0,64.2664,64.3329,64.2569,64.3139,23508.0
2024-04-01 13:30:00,67.67,67.7,67.66,67.7,9704.0,64.3234,64.3519,64.3139,64.3519,9704.0
2024-04-01 13:35:00,67.7,67.74,67.69,67.73,13184.0,64.3519,64.3899,64.3424,64.3804,13184.0
2024-04-01 13:40:00,67.73,67.77,67.73,67.75,11311.0,64.3804,64.4185,64.3804,64.3994,11311.0
2024-04-01 13:45:00,67.75,67.75,67.73,67.73,6802.0,64.3994,64.3994,64.3804,64.3804,6802.0
2024-04-01 13:50:00,67.72,67.73,67.69,67.71,10821.0,64.3709,64.3804,64.3424,64.3614,10821.0
2024-04-01 13:55:00,67.72,67.76,67.71,67.75,31037.0,64.3709,64.4089,64.3614,64.3994,31037.0
2024-04-01 14:00:00,67.74,67.75,67.7,67.7,10704.0,64.3899,64.3994,64.3519,64.3519,10704.0
2024-04-01 14:05:00,67.7,67.73,67.69,67.7,15171.0,64.3519,64.3804,64.3424,64.3519,15171.0
2024-04-01 14:10:00,67.71,67.72,67.69,67.72,7637.0,64.3614,64.3709,64.3424,64.3709,7637.0
2024-04-01 14:15:00,67.71,67.73,67.7,67.7,14128.0,64.3614,64.3804,64.3519,64.3519,14128.0
2024-04-01 14:20:00,67.7,67.75,67.69,67.72,13419.0,64.3519,64.3994,64.3424,64.3709,13419.0
2024-04-01 14:25:00,67.72,67.73,67.7,67.71,11221.0,64.3709,64.3804,64.3519,64.3614,11221.0
2024-04-01 14:30:00,67.71,67.71,67.65,67.66,7354.0,64.3614,64.3614,64.3044,64.3139,7354.0
2024-04-01 14:35:00,67.66,67.69,67.65,67.69,12089.0,64.3139,64.3424,64.3044,64.3424,12089.0
2024-04-01 14:40:00,67.69,67.7,67.67,67.7,10217.0,64.3424,64.3519,64.3234,64.3519,10217.0
2024-04-01 14:45:00,67.69,67.71,67.69,67.7,11855.0,64.3424,64.3614,64.3424,64.3519,11855.0
2024-04-01 14:50:00,67.7,67.79,67.67,67.79,56430.0,64.3519,64.4375,64.3234,64.4375,56430.0
2024-04-01 14:55:00,67.78,67.82,67.78,67.82,62388.0,64.428,64.466,64.428,64.466,62388.0
2024-04-01 15:00:00,67.81,67.86,67.81,67.86,17770.0,64.4565,64.504,64.4565,64.504,17770.0
2024-04-01 15:05:00,67.86,67.88,67.84,67.88,20416.0,64.504,64.523,64.485,64.523,20416.0
2024-04-01 15:10:00,67.88,67.88,67.85,67.87,34118.0,64.523,64.523,64.4945,64.5135,34118.0
2024-04-01 15:15:00,67.88,67.89,67.84,67.86,25697.0,64.523,64.5325,64.485,64.504,25697.0
2024-04-01 15:20:00,67.86,67.9,67.84,67.86,22483.0,64.504,64.542,64.485,64.504,22483.0
2024-04-01 15:25:00,67.86,67.88,67.84,67.88,26717.0,64.504,64.523,64.485,64.523,26717.0
2024-04-01 15:30:00,67.88,67.93,67.86,67.91,71048.0,64.523,64.5705,64.504,64.5515,71048.0
2024-04-01 15:35:00,67.91,67.95,67.88,67.92,38021.0,64.5515,64.5896,64.523,64.561,38021.0
2024-04-01 15:40:00,67.92,67.98,67.92,67.97,60496.0,64.561,64.6181,64.561,64.6086,60496.0
2024-04-01 15:45:00,67.97,67.99,67.93,67.95,73833.0,64.6086,64.6276,64.5705,64.5896,73833.0
2024-04-01 15:50:00,67.94,68.0,67.92,68.0,106278.0,64.58,64.6371,64.561,64.6371,106278.0
2024-04-01 15:55:00,68.0,68.01,67.89,67.92,302345.0,64.6371,64.6466,64.5325,64.561,302345.0
2024-04-02 09:30:00,68.63,68.87,68.63,68.78,244339.0,65.2359,65.4641,65.2359,65.3785,244339.0
2024-04-02 09:35:00,68.77,68.78,68.53,68.75,115573.0,65.369,65.3785,65.1409,65.35,115573.0
2024-04-02 09:40:00,68.76,68.92,68.76,68.91,87978.0,65.3595,65.5116,65.3595,65.5021,87978.0
2024-04-02 09:45:00,68.92,68.97,68.74,68.75,76098.0,65.5116,65.5591,65.3405,65.35,76098.0
2024-04-02 09:50:00,68.75,68.83,68.7,68.83,59968.0,65.35,65.426,65.3025,65.426,59968.0
2024-04-02 09:55:00,68.82,68.86,68.78,68.86,66630.0,65.4165,65.4545,65.3785,65.4545,66630.0
2024-04-02 10:00:00,68.87,68.96,68.8,68.95,98778.0,65.4641,65.5496,65.3975,65.5401,98778.0
2024-04-02 10:05:00,68.95,68.98,68.8,68.84,85328.0,65.5401,65.5686,65.3975,65.4355,85328.0
2024-04-02 10:10:00,68.84,68.85,68.76,68.79,59059.0,65.4355,65.445,65.3595,65.388,59059.0
2024-04-02 10:15:00,68.8,68.81,68.71,68.77,52982.0,65.3975,65.407,65.312,65.369,52982.0
2024-04-02 10:20:00,68.77,68.79,68.75,68.78,52242.0,65.369,65.388,65.35,65.3785,52242.0
2024-04-02 10:25:00,68.78,68.81,68.77,68.79,29160.0,65.3785,65.407,65.369,65.388,29160.0
2024-04-02 10:30:00,68.8,68.8,68.64,68.65,64816.0,65.3975,65.3975,65.2454,65.2549,64816.0
2024-04-02 10:35:00,68.65,68.66,68.59,68.62,53243.0,65.2549,65.2644,65.1979,65.2264,53243.0
2024-04-02 10:40:00,68.62,68.69,68.59,68.69,40969.0,65.2264,65.293,65.1979,65.293,40969.0
2024-04-02 10:45:00,68.69,68.77,68.68,68.77,46203.0,65.293,65.369,65.2834,65.369,46203.0
2024-04-02 10:50:00,68.77,68.8,68.74,68.77,75048.0,65.369,65.3975,65.3405,65.369,75048.0
2024-04-02 10:55:00,68.77,68.8,68.75,68.78,80563.0,65.369,65.3975,65.35,65.3785,80563.0
2024-04-02 11:00:00,68.78,68.79,68.72,68.76,79190.0,65.3785,65.388,65.3215,65.3595,79190.0
2024-04-02 11:05:00,68.76,68.83,68.75,68.77,87941.0,65.3595,65.426,65.35,65.369,87941.0
2024-04-02 11:10:00,68.77,68.82,68.76,68.82,115183.0,65.369,65.4165,65.3595,65.4165,115183.0
2024-04-02 11:15:00,68.81,68.85,68.8,68.83,90926.0,65.407,65.445,65.3975,65.426,90926.0
2024-04-02 11:20:00,68.83,68.87,68.77,68.78,77727.0,65.426,65.4641,65.369,65.3785,77727.0
2024-04-02 11:25:00,68.78,68.85,68.77,68.83,43409.0,65.3785,65.445,65.369,65.426,43409.0
2024-04-02 11:30:00,68.83,68.9,68.8,68.84,61478.0,65.426,65.4926,65.3975,65.4355,61478.0
2024-04-02 11:35:00,68.84,68.89,68.82,68.87,50472.0,65.4355,65.4831,65.4165,65.4641,50472.0
2024-04-02 11:40:00,68.87,68.95,68.85,68.93,47561.0,65.4641,65.5401,65.445,65.5211,47561.0
2024-04-02 11:45:00,68.94,68.97,68.88,68.95,27754.0,65.5306,65.5591,65.4736,65.5401,27754.0
2024-04-02 11:50:00,68.95,69.1,68.94,69.09,208867.0,65.5401,65.6827,65.5306,65.6732,208867.0
2024-04-02 11:55:00,69.08,69.1,69.05,69.09,46851.0,65.6637,65.6827,65.6352,65.6732,46851.0
2024-04-02 12:00:00,69.09,69.09,69.02,69.08,79292.0,65.6732,65.6732,65.6066,65.6637,79292.0
2024-04-02 12:05:00,69.08,69.15,69.06,69.15,57646.0,65.6637,65.7302,65.6447,65.7302,57646.0
2024-04-02 12:10:00,69.14,69.2,69.13,69.16,157448.0,65.7207,65.7777,65.7112,65.7397,157448.0
2024-04-02 12:15:00,69.16,69.17,69.09,69.11,55825.0,65.7397,65.7492,65.6732,65.6922,55825.0
2024-04-02 12:20:00,69.11,69.21,69.09,69.2,54611.0,65.6922,65.7872,65.6732,65.7777,54611.0
2024-04-02 12:25:00,69.2,69.24,69.2,69.23,39563.0,65.7777,65.8158,65.7777,65.8062,39563.0
2024-04-02 12:30:00,69.23,69.24,69.14,69.17,39750.0,65.8062,65.8158,65.7207,65.7492,39750.0
2024-04-02 12:35:00,69.17,69.18,69.12,69.16,38638.0,65.7492,65.7587,65.7017,65.7397,38638.0
2024-04-02 12:40:00,69.16,69.17,69.13,69.16,27349.0,65.7397,65.7492,65.7112,65.7397,27349.0
2024-04-02 12:45:00,69.16,69.18,69.14,69.17,29935.0,65.7397,65.7587,65.7207,65.7492,29935.0
2024-04-02 12:50:00,69.17,69.18,69.15,69.18,16855.0,65.7492,65.7587,65.7302,65.7587,16855.0
2024-04-02 12:55:00,69.17,69.2,69.16,69.16,20627.0,65.7492,65.7777,65.7397,65.7397,20627.0
2024-04-02 13:00:00,69.16,69.18,69.14,69.17,23306.0,65.7397,65.7587,65.7207,65.7492,23306.0
2024-04-02 13:05:00,69.17,69.19,69.15,69.16,26475.0,65.7492,65.7682,65.7302,65.7397,26475.0
2024-04-02 13:10:00,69.15,69.15,69.09,69.12,47953.0,65.7302,65.7302,65.6732,65.7017,47953.0
2024-04-02 13:15:00,69.11,69.14,69.11,69.12,31360.0,65.6922,65.7207,65.6922,65.7017,31360.0
2024-04-02 13:20:00,69.12,69.15,69.11,69.15,27464.0,65.7017,65.7302,65.6922,65.7302,27464.0
2024-04-02 13:25:00,69.15,69.17,69.14,69.17,10205.0,65.7302,65.7492,65.7207,65.7492,10205.0
2024-04-02 13:30:00,69.17,69.18,69.16,69.17,39921.0,65.7492,65.7587,65.7397,65.7492,39921.0
2024-04-02 13:35:00,69.16,69.2,69.16,69.2,60170.0,65.7397,65.7777,65.7397,65.7777,60170.0
2024-04-02 13:40:00,69.2,69.24,69.19,69.22,53888.0,65.7777,65.8158,65.7682,65.7967,53888.0
2024-04-02 13:45:00,69.21,69.25,69.2,69.25,26967.0,65.7872,65.8253,65.7777,65.8253,26967.0
2024-04-02 13:50:00,69.25,69.29,69.23,69.23,55762.0,65.8253,65.8633,65.8062,65.8062,55762.0
2024-04-02 13:55:00,69.23,69.27,69.23,69.27,25684.0,65.8062,65.8443,65.8062,65.8443,25684.0
2024-04-02 14:00:00,69.27,69.29,69.23,69.23,44601.0,65.8443,65.8633,65.8062,65.8062,44601.0
2024-04-02 14:05:00,69.24,69.3,69.24,69.3,40028.0,65.8158,65.8728,65.8158,65.8728,40028.0
2024-04-02 14:10:00,69.3,69.31,69.26,69.27,33888.0,65.8728,65.8823,65.8348,65.8443,33888.0
2024-04-02 14:15:00,69.26,69.35,69.23,69.34,150198.0,65.8348,65.9203,65.8062,65.9108,150198.0
2024-04-02 14:20:00,69.34,69.4,69.32,69.36,280728.0,65.9108,65.9678,65.8918,65.9298,280728.0
2024-04-02 14:25:00,69.36,69.52,69.36,69.51,106453.0,65.9298,66.0819,65.9298,66.0724,106453.0
2024-04-02 14:30:00,69.52,69.52,69.34,69.37,131155.0,66.0819,66.0819,65.9108,65.9393,131155.0
2024-04-02 14:35:00,69.37,69.41,69.32,69.38,54426.0,65.9393,65.9773,65.8918,65.9488,54426.0
2024-04-02 14:40:00,69.38,69.47,69.37,69.47,71499.0,65.9488,66.0344,65.9393,66.0344,71499.0
2024-04-02 14:45:00,69.46,69.52,69.45,69.51,90690.0,66.0249,66.0819,66.0154,66.0724,90690.0
2024-04-02 14:50:00,69.5,69.55,69.5,69.53,73672.0,66.0629,66.1104,66.0629,66.0914,73672.0
2024-04-02 14:55:00,69.53,69.56,69.49,69.5,117883.0,66.0914,66.1199,66.0534,66.0629,117883.0
2024-04-02 15:00:00,69.5,69.53,69.47,69.5,118924.0,66.0629,66.0914,66.0344,66.0629,118924.0
2024-04-02 15:05:00,69.49,69.54,69.49,69.51,81056.0,66.0534,66.1009,66.0534,66.0724,81056.0
2024-04-02 15:10:00,69.51,69.54,69.5,69.51,74092.0,66.0724,66.1009,66.0629,66.0724,74092.0
2024-04-02 15:15:00,69.52,69.55,69.41,69.42,123756.0,66.0819,66.1104,65.9773,65.9869,123756.0
2024-04-02 15:20:00,69.42,69.52,69.42,69.52,60916.0,65.9869,66.0819,65.9869,66.0819,60916.0
2024-04-02 15:25:00,69.52,69.57,69.51,69.56,89098.0,66.0819,66.1294,66.0724,66.1199,89098.0
2024-04-02 15:30:00,69.57,69.62,69.51,69.61,172946.0,66.1294,66.177,66.0724,66.1675,172946.0
2024-04-02 15:35:00,69.61,69.64,69.61,69.62,91723.0,66.1675,66.196,66.1675,66.177,91723.0
2024-04-02 15:40:00,69.62,69.65,69.57,69.62,124685.0,66.177,66.2055,66.1294,66.177,124685.0
2024-04-02 15:45:00,69.62,69.68,69.59,69.68,141872.0,66.177,66.234,66.1484,66.234,141872.0
2024-04-02 15:50:00,69.67,69.7,69.62,69.7,268490.0,66.2245,66.253,66.177,66.253,268490.0
2024-04-02 15:55:00,69.7,69.78,69.66,69.78,466451.0,66.253,66.329,66.215,66.329,466451.0
2024-04-03 09:30:00,69.44,69.51,69.33,69.4,186156.0,66.0059,66.0724,65.9013,65.9678,186156.0
2024-04-03 09:35:00,69.4,69.49,69.27,69.49,109426.0,65.9678,66.0534,65.8443,66.0534,109426.0
2024-04-03 09:40:00,69.49,69.49,69.43,69.46,117057.0,66.0534,66.0534,65.9964,66.0249,117057.0
2024-04-03 09:45:00,69.47,69.49,69.37,69.42,321066.0,66.0344,66.0534,65.9393,65.9869,321066.0
2024-04-03 09:50:00,69.42,69.55,69.41,69.55,158727.0,65.9869,66.1104,65.9773,66.1104,158727.0
2024-04-03 09:55:00,69.56,69.63,69.53,69.59,84526.0,66.1199,66.1865,66.0914,66.1484,84526.0
2024-04-03 10:00:00,69.6,69.85,69.6,69.65,127821.0,66.158,66.3956,66.158,66.2055,127821.0
2024-04-03 10:05:00,69.65,69.68,69.59,69.63,60958.0,66.2055,66.234,66.1484,66.1865,60958.0
2024-04-03 10:10:00,69.62,69.67,69.57,69.67,46046.0,66.177,66.2245,66.1294,66.2245,46046.0
2024-04-03 10:15:00,69.67,69.72,69.61,69.72,83206.0,66.2245,66.272,66.1675,66.272,83206.0
2024-04-03 10:20:00,69.72,69.75,69.69,69.72,68700.0,66.272,66.3005,66.2435,66.272,68700.0
2024-04-03 10:25:00,69.73,69.74,69.69,69.69,46857.0,66.2815,66.291,66.2435,66.2435,46857.0
2024-04-03 10:30:00,69.68,69.69,69.62,69.62,70660.0,66.234,66.2435,66.177,66.177,70660.0
2024-04-03 10:35:00,69.61,69.66,69.59,69.65,60772.0,66.1675,66.215,66.1484,66.2055,60772.0
2024-04-03 10:40:00,69.65,69.71,69.59,69.69,54917.0,66.2055,66.2625,66.1484,66.2435,54917.0
2024-04-03 10:45:00,69.69,69.77,69.68,69.76,36784.0,66.2435,66.3195,66.234,66.31,36784.0
2024-04-03 10:50:00,69.76,69.81,69.75,69.81,69247.0,66.31,66.3576,66.3005,66.3576,69247.0
2024-04-03 10:55:00,69.81,69.84,69.73,69.75,92404.0,66.3576,66.3861,66.2815,66.3005,92404.0
2024-04-03 11:00:00,69.75,69.76,69.7,69.73,38819.0,66.3005,66.31,66.253,66.2815,38819.0
2024-04-03 11:05:00,69.73,69.81,69.72,69.8,48888.0,66.2815,66.3576,66.272,66.3481,48888.0
2024-04-03 11:10:00,69.8,69.85,69.79,69.82,57924.0,66.3481,66.3956,66.3386,66.3671,57924.0
2024-04-03 11:15:00,69.84,69.91,69.84,69.9,44575.0,66.3861,66.4526,66.3861,66.4431,44575.0
2024-04-03 11:20:00,69.91,69.95,69.89,69.94,53891.0,66.4526,66.4906,66.4336,66.4811,53891.0
2024-04-03 11:25:00,69.94,69.95,69.9,69.9,39128.0,66.4811,66.4906,66.4431,66.4431,39128.0
2024-04-03 11:30:00,69.9,69.96,69.9,69.94,88494.0,66.4431,66.5001,66.4431,66.4811,88494.0
2024-04-03 11:35:00,69.94,69.94,69.87,69.88,80962.0,66.4811,66.4811,66.4146,66.4241,80962.0
2024-04-03 11:40:00,69.88,69.9,69.8,69.81,32008.0,66.4241,66.4431,66.3481,66.3576,32008.0
2024-04-03 11:45:00,69.82,69.82,69.78,69.82,34729.0,66.3671,66.3671,66.329,66.3671,34729.0
2024-04-03 11:50:00,69.82,69.83,69.81,69.81,23515.0,66.3671,66.3766,66.3576,66.3576,23515.0
2024-04-03 11:55:00,69.81,69.9,69.8,69.89,37958.0,66.3576,66.4431,66.3481,66.4336,37958.0
2024-04-03 12:00:00,69.9,69.92,69.88,69.92,21487.0,66.4431,66.4621,66.4241,66.4621,21487.0
2024-04-03 12:05:00,69.92,69.93,69.89,69.91,22087.0,66.4621,66.4716,66.4336,66.4526,22087.0
2024-04-03 12:10:00,69.9,69.92,69.88,69.9,19298.0,66.4431,66.4621,66.4241,66.4431,19298.0
2024-04-03 12:15:00,69.9,69.94,69.89,69.9,70599.0,66.4431,66.4811,66.4336,66.4431,70599.0
2024-04-03 12:20:00,69.9,69.93,69.9,69.91,49838.0,66.4431,66.4716,66.4431,66.4526,49838.0
2024-04-03 12:25:00,69.91,69.92,69.87,69.9,22942.0,66.4526,66.4621,66.4146,66.4431,22942.0
2024-04-03 12:30:00,69.9,69.92,69.87,69.9,38600.0,66.4431,66.4621,66.4146,66.4431,38600.0
2024-04-03 12:35:00,69.9,69.93,69.87,69.87,38238.0,66.4431,66.4716,66.4146,66.4146,38238.0
2024-04-03 12:40:00,69.87,69.95,69.86,69.9,20526.0,66.4146,66.4906,66.4051,66.4431,20526.0
2024-04-03 12:45:00,69.91,69.91,69.86,69.88,18120.0,66.4526,66.4526,66.4051,66.4241,18120.0
2024-04-03 12:50:00,69.89,69.95,69.88,69.93,17814.0,66.4336,66.4906,66.4241,66.4716,17814.0
2024-04-03 12:55:00,69.93,69.93,69.89,69.9,43711.0,66.4716,66.4716,66.4336,66.4431,43711.0
2024-04-03 13:00:00,69.9,69.92,69.9,69.91,31530.0,66.4431,66.4621,66.4431,66.4526,31530.0
2024-04-03 13:05:00,69.91,69.92,69.87,69.91,42735.0,66.4526,66.4621,66.4146,66.4526,42735.0
2024-04-03 13:10:00,69.92,69.95,69.92,69.95,23358.0,66.4621,66.4906,66.4621,66.4906,23358.0
2024-04-03 13:15:00,69.95,69.98,69.94,69.98,12043.0,66.4906,66.5192,66.4811,66.5192,12043.0
2024-04-03 13:20:00,69.98,70.0,69.96,69.97,41175.0,66.5192,66.5382,66.5001,66.5097,41175.0
2024-04-03 13:25:00,69.98,70.0,69.96,69.98,24455.0,66.5192,66.5382,66.5001,66.5192,24455.0
2024-04-03 13:30:00,69.98,70.0,69.97,69.97,54470.0,66.5192,66.5382,66.5097,66.5097,54470.0
2024-04-03 13:35:00,69.98,69.98,69.96,69.98,41530.0,66.5192,66.5192,66.5001,66.5192,41530.0
2024-04-03 13:40:00,69.98,70.08,69.97,70.05,284500.0,66.5192,66.6142,66.5097,66.5857,284500.0
2024-04-03 13:45:00,70.05,70.1,70.05,70.05,46074.0,66.5857,66.6332,66.5857,66.5857,46074.0
2024-04-03 13:50:00,70.06,70.06,70.03,70.06,23560.0,66.5952,66.5952,66.5667,66.5952,23560.0
2024-04-03 13:55:00,70.06,70.08,70.04,70.06,37684.0,66.5952,66.6142,66.5762,66.5952,37684.0
2024-04-03 14:00:00,70.06,70.11,70.05,70.09,64967.0,66.5952,66.6427,66.5857,66.6237,64967.0
2024-04-03 14:05:00,70.08,70.09,70.03,70.03,68726.0,66.6142,66.6237,66.5667,66.5667,68726.0
2024-04-03 14:10:00,70.04,70.08,70.01,70.04,37053.0,66.5762,66.6142,66.5477,66.5762,37053.0
2024-04-03 14:15:00,70.05,70.05,70.02,70.03,28356.0,66.5857,66.5857,66.5572,66.5667,28356.0
2024-04-03 14:20:00,70.03,70.04,69.98,70.01,31544.0,66.5667,66.5762,66.5192,66.5477,31544.0
2024-04-03 14:25:00,70.01,70.02,69.95,69.96,27684.0,66.5477,66.5572,66.4906,66.5001,27684.0
2024-04-03 14:30:00,69.96,69.96,69.93,69.95,29267.0,66.5001,66.5001,66.4716,66.4906,29267.0
2024-04-03 14:35:00,69.95,70.0,69.94,69.98,40746.0,66.4906,66.5382,66.4811,66.5192,40746.0
2024-04-03 14:40:00,69.98,70.01,69.97,70.01,25430.0,66.5192,66.5477,66.5097,66.5477,25430.0
2024-04-03 14:45:00,70.01,70.02,69.97,69.98,31404.0,66.5477,66.5572,66.5097,66.5192,31404.0
2024-04-03 14:50:00,69.98,69.99,69.96,69.98,24008.0,66.5192,66.5287,66.5001,66.5192,24008.0
2024-04-03 14:55:00,69.98,70.0,69.97,70.0,30497.0,66.5192,66.5382,66.5097,66.5382,30497.0
2024-04-03 15:00:00,70.0,70.03,69.97,69.99,79616.0,66.5382,66.5667,66.5097,66.5287,79616.0
2024-04-03 15:05:00,70.0,70.02,69.99,69.99,31375.0,66.5382,66.5572,66.5287,66.5287,31375.0
2024-04-03 15:10:00,69.99,69.99,69.88,69.88,57254.0,66.5287,66.5287,66.4241,66.4241,57254.0
2024-04-03 15:15:00,69.89,69.94,69.84,69.91,48289.0,66.4336,66.4811,66.3861,66.4526,48289.0
2024-04-03 15:20:00,69.91,69.96,69.9,69.91,55036.0,66.4526,66.5001,66.4431,66.4526,55036.0
2024-04-03 15:25:00,69.91,69.92,69.87,69.88,36988.0,66.4526,66.4621,66.4146,66.4241,36988.0
2024-04-03 15:30:00,69.88,69.89,69.83,69.84,50496.0,66.4241,66.4336,66.3766,66.3861,50496.0
2024-04-03 15:35:00,69.84,69.9,69.83,69.89,70395.0,66.3861,66.4431,66.3766,66.4336,70395.0
2024-04-03 15:40:00,69.88,69.94,69.87,69.94,55142.0,66.4241,66.4811,66.4146,66.4811,55142.0
2024-04-03 15:45:00,69.94,70.01,69.94,70.0,120040.0,66.4811,66.5477,66.4811,66.5382,120040.0
2024-04-03 15:50:00,70.01,70.06,69.99,70.05,217918.0,66.5477,66.5952,66.5287,66.5857,217918.0
2024-04-03 15:55:00,70.06,70.12,70.0,70.1,534378.0,66.5952,66.6522,66.5382,66.6332,534378.0
2024-04-04 09:30:00,70.49,70.53,70.38,70.44,188651.0,67.0039,67.042,66.8994,66.9564,188651.0
2024-04-04 09:35:00,70.45,70.47,70.22,70.35,215531.0,66.9659,66.9849,66.7473,66.8709,215531.0
2024-04-04 09:40:00,70.34,70.43,70.21,70.4,141422.0,66.8614,66.9469,66.7378,66.9184,141422.0
2024-04-04 09:45:00,70.39,70.41,70.32,70.41,173903.0,66.9089,66.9279,66.8423,66.9279,173903.0
2024-04-04 09:50:00,70.41,70.44,70.34,70.38,104930.0,66.9279,66.9564,66.8614,66.8994,104930.0
2024-04-04 09:55:00,70.38,70.42,70.33,70.37,34428.0,66.8994,66.9374,66.8518,66.8899,34428.0
2024-04-04 10:00:00,70.37,70.42,70.34,70.36,64256.0,66.8899,66.9374,66.8614,66.8804,64256.0
2024-04-04 10:05:00,70.37,70.39,70.32,70.38,54756.0,66.8899,66.9089,66.8423,66.8994,54756.0
2024-04-04 10:10:00,70.38,70.41,70.34,70.37,38345.0,66.8994,66.9279,66.8614,66.8899,38345.0
2024-04-04 10:15:00,70.37,70.37,70.28,70.33,29562.0,66.8899,66.8899,66.8043,66.8518,29562.0
2024-04-04 10:20:00,70.33,70.44,70.32,70.44,54032.0,66.8518,66.9564,66.8423,66.9564,54032.0
2024-04-04 10:25:00,70.44,70.53,70.44,70.51,45740.0,66.9564,67.042,66.9564,67.0229,45740.0
2024-04-04 10:30:00,70.51,70.56,70.49,70.54,95911.0,67.0229,67.0705,67.0039,67.0515,95911.0
2024-04-04 10:35:00,70.54,70.54,70.45,70.48,62316.0,67.0515,67.0515,66.9659,66.9944,62316.0
2024-04-04 10:40:00,70.48,70.5,70.43,70.5,53337.0,66.9944,67.0134,66.9469,67.0134,53337.0
2024-04-04 10:45:00,70.5,70.51,70.43,70.47,39058.0,67.0134,67.0229,66.9469,66.9849,39058.0
2024-04-04 10:50:00,70.48,70.5,70.45,70.5,46512.0,66.9944,67.0134,66.9659,67.0134,46512.0
2024-04-04 10:55:00,70.5,70.52,70.46,70.47,50789.0,67.0134,67.0325,66.9754,66.9849,50789.0
2024-04-04 11:00:00,70.46,70.51,70.43,70.5,30436.0,66.9754,67.0229,66.9469,67.0134,30436.0
2024-04-04 11:05:00,70.51,70.51,70.48,70.5,37018.0,67.0229,67.0229,66.9944,67.0134,37018.0
2024-04-04 11:10:00,70.5,70.57,70.49,70.54,81190.0,67.0134,67.08,67.0039,67.0515,81190.0
2024-04-04 11:15:00,70.55,70.57,70.49,70.51,42246.0,67.061,67.08,67.0039,67.0229,42246.0
2024-04-04 11:20:00,70.5,70.53,70.49,70.51,59841.0,67.0134,67.042,67.0039,67.0229,59841.0
2024-04-04 11:25:00,70.5,70.51,70.45,70.46,46996.0,67.0134,67.0229,66.9659,66.9754,46996.0
2024-04-04 11:30:00,70.47,70.51,70.45,70.51,31127.0,66.9849,67.0229,66.9659,67.0229,31127.0
2024-04-04 11:35:00,70.52,70.6,70.51,70.59,74368.0,67.0325,67.1085,67.0229,67.099,74368.0
2024-04-04 11:40:00,70.59,70.66,70.59,70.65,28832.0,67.099,67.1655,67.099,67.156,28832.0
2024-04-04 11:45:00,70.65,70.67,70.63,70.65,29532.0,67.156,67.175,67.137,67.156,29532.0
2024-04-04 11:50:00,70.65,70.65,70.62,70.64,18940.0,67.156,67.156,67.1275,67.1465,18940.0
2024-04-04 11:55:00,70.64,70.64,70.59,70.61,56319.0,67.1465,67.1465,67.099,67.118,56319.0
2024-04-04 12:00:00,70.6,70.62,70.57,70.58,27924.0,67.1085,67.1275,67.08,67.0895,27924.0
2024-04-04 12:05:00,70.58,70.61,70.54,70.59,37953.0,67.0895,67.118,67.0515,67.099,37953.0
2024-04-04 12:10:00,70.59,70.59,70.53,70.55,29516.0,67.099,67.099,67.042,67.061,29516.0
2024-04-04 12:15:00,70.56,70.57,70.54,70.55,31102.0,67.0705,67.08,67.0515,67.061,31102.0
2024-04-04 12:20:00,70.55,70.57,70.53,70.56,27670.0,67.061,67.08,67.042,67.0705,27670.0
2024-04-04 12:25:00,70.56,70.59,70.55,70.58,25439.0,67.0705,67.099,67.061,67.0895,25439.0
2024-04-04 12:30:00,70.58,70.62,70.58,70.61,34151.0,67.0895,67.1275,67.0895,67.118,34151.0
2024-04-04 12:35:00,70.61,70.62,70.57,70.59,25274.0,67.118,67.1275,67.08,67.099,25274.0
2024-04-04 12:40:00,70.58,70.59,70.56,70.59,17044.0,67.0895,67.099,67.0705,67.099,17044.0
2024-04-04 12:45:00,70.58,70.59,70.54,70.56,26857.0,67.0895,67.099,67.0515,67.0705,26857.0
2024-04-04 12:50:00,70.56,70.61,70.55,70.57,25336.0,67.0705,67.118,67.061,67.08,25336.0
2024-04-04 12:55:00,70.58,70.58,70.54,70.55,29758.0,67.0895,67.0895,67.0515,67.061,29758.0
2024-04-04 13:00:00,70.54,70.56,70.51,70.53,39974.0,67.0515,67.0705,67.0229,67.042,39974.0
2024-04-04 13:05:00,70.52,70.54,70.49,70.5,24185.0,67.0325,67.0515,67.0039,67.0134,24185.0
2024-04-04 13:10:00,70.5,70.51,70.49,70.49,13232.0,67.0134,67.0229,67.0039,67.0039,13232.0
2024-04-04 13:15:00,70.5,70.54,70.49,70.51,29258.0,67.0134,67.0515,67.0039,67.0229,29258.0
2024-04-04 13:20:00,70.52,70.52,70.48,70.48,11756.0,67.0325,67.0325,66.9944,66.9944,11756.0
2024-04-04 13:25:00,70.49,70.5,70.46,70.48,20572.0,67.0039,67.0134,66.9754,66.9944,20572.0
2024-04-04 13:30:00,70.48,70.5,70.45,70.5,27735.0,66.9944,67.0134,66.9659,67.0134,27735.0
2024-04-04 13:35:00,70.49,70.51,70.47,70.49,19001.0,67.0039,67.0229,66.9849,67.0039,19001.0
2024-04-04 13:40:00,70.5,70.5,70.46,70.49,19258.0,67.0134,67.0134,66.9754,67.0039,19258.0
2024-04-04 13:45:00,70.49,70.51,70.46,70.49,20165.0,67.0039,67.0229,66.9754,67.0039,20165.0
2024-04-04 13:50:00,70.5,70.5,70.46,70.5,24262.0,67.0134,67.0134,66.9754,67.0134,24262.0
2024-04-04 13:55:00,70.5,70.54,70.49,70.51,39912.0,67.0134,67.0515,67.0039,67.0229,39912.0
2024-04-04 14:00:00,70.5,70.57,70.47,70.56,41301.0,67.0134,67.08,66.9849,67.0705,41301.0
2024-04-04 14:05:00,70.57,70.58,70.52,70.54,35686.0,67.08,67.0895,67.0325,67.0515,35686.0
2024-04-04 14:10:00,70.53,70.55,70.41,70.42,37976.0,67.042,67.061,66.9279,66.9374,37976.0
2024-04-04 14:15:00,70.42,70.45,70.37,70.4,34252.0,66.9374,66.9659,66.8899,66.9184,34252.0
2024-04-04 14:20:00,70.39,70.44,70.36,70.42,32621.0,66.9089,66.9564,66.8804,66.9374,32621.0
2024-04-04 14:25:00,70.42,70.43,70.34,70.36,34618.0,66.9374,66.9469,66.8614,66.8804,34618.0
2024-04-04 14:30:00,70.34,70.34,70.17,70.17,26771.0,66.8614,66.8614,66.6998,66.6998,26771.0
2024-04-04 14:35:00,70.17,70.3,70.17,70.28,67252.0,66.6998,66.8233,66.6998,66.8043,67252.0
2024-04-04 14:40:00,70.27,70.29,70.23,70.24,45207.0,66.7948,66.8138,66.7568,66.7663,45207.0
2024-04-04 14:45:00,70.24,70.4,70.24,70.39,47644.0,66.7663,66.9184,66.7663,66.9089,47644.0
2024-04-04 14:50:00,70.4,70.4,70.33,70.34,35566.0,66.9184,66.9184,66.8518,66.8614,35566.0
2024-04-04 14:55:00,70.34,70.34,70.26,70.31,99465.0,66.8614,66.8614,66.7853,66.8328,99465.0
2024-04-04 15:00:00,70.32,70.32,70.21,70.24,51048.0,66.8423,66.8423,66.7378,66.7663,51048.0
2024-04-04 15:05:00,70.25,70.34,70.25,70.32,75626.0,66.7758,66.8614,66.7758,66.8423,75626.0
2024-04-04 15:10:00,70.31,70.35,70.27,70.33,35601.0,66.8328,66.8709,66.7948,66.8518,35601.0
2024-04-04 15:15:00,70.33,70.34,70.27,70.31,54673.0,66.8518,66.8614,66.7948,66.8328,54673.0
2024-04-04 15:20:00,70.3,70.32,70.24,70.24,39081.0,66.8233,66.8423,66.7663,66.7663,39081.0
2024-04-04 15:25:00,70.24,70.28,70.18,70.19,43513.0,66.7663,66.8043,66.7093,66.7188,43513.0
2024-04-04 15:30:00,70.19,70.25,70.19,70.19,70295.0,66.7188,66.7758,66.7188,66.7188,70295.0
2024-04-04 15:35:00,70.18,70.19,70.02,70.02,118336.0,66.7093,66.7188,66.5572,66.5572,118336.0
2024-04-04 15:40:00,70.03,70.06,69.99,70.03,110998.0,66.5667,66.5952,66.5287,66.5667,110998.0
2024-04-04 15:45:00,70.03,70.12,70.01,70.12,124491.0,66.5667,66.6522,66.5477,66.6522,124491.0
2024-04-04 15:50:00,70.12,70.23,70.05,70.22,152670.0,66.6522,66.7568,66.5857,66.7473,152670.0
2024-04-04 15:55:00,70.22,70.28,70.17,70.25,228178.0,66.7473,66.8043,66.6998,66.7758,228178.0
2024-04-05 09:30:00,70.49,70.5,70.29,70.48,123903.0,67.0039,67.0134,66.8138,66.9944,123903.0
2024-04-05 09:35:00,70.48,70.51,70.22,70.24,47728.0,66.9944,67.0229,66.7473,66.7663,47728.0
2024-04-05 09:40:00,70.23,70.23,70.01,70.04,41587.0,66.7568,66.7568,66.5477,66.5762,41587.0
2024-04-05 09:45:00,70.05,70.05,69.89,69.97,40112.0,66.5857,66.5857,66.4336,66.5097,40112.0
2024-04-05 09:50:00,69.97,70.02,69.92,70.0,39320.0,66.5097,66.5572,66.4621,66.5382,39320.0
2024-04-05 09:55:00,70.0,70.06,69.97,70.06,23175.0,66.5382,66.5952,66.5097,66.5952,23175.0
2024-04-05 10:00:00,70.03,70.04,69.91,69.94,28295.0,66.5667,66.5762,66.4526,66.4811,28295.0
2024-04-05 10:05:00,69.94,69.97,69.84,69.89,38298.0,66.4811,66.5097,66.3861,66.4336,38298.0
2024-04-05 10:10:00,69.89,70.11,69.89,70.06,37658.0,66.4336,66.6427,66.4336,66.5952,37658.0
2024-04-05 10:15:00,70.07,70.12,70.04,70.11,83684.0,66.6047,66.6522,66.5762,66.6427,83684.0
2024-04-05 10:20:00,70.08,70.18,70.08,70.18,18951.0,66.6142,66.7093,66.6142,66.7093,18951.0
2024-04-05 10:25:00,70.18,70.18,70.09,70.17,23807.0,66.7093,66.7093,66.6237,66.6998,23807.0
2024-04-05 10:30:00,70.17,70.3,70.12,70.28,136776.0,66.6998,66.8233,66.6522,66.8043,136776.0
2024-04-05 10:35:00,70.27,70.28,70.2,70.2,17996.0,66.7948,66.8043,66.7283,66.7283,17996.0
2024-04-05 10:40:00,70.21,70.23,70.17,70.17,31496.0,66.7378,66.7568,66.6998,66.6998,31496.0
2024-04-05 10:45:00,70.17,70.31,70.13,70.31,24545.0,66.6998,66.8328,66.6617,66.8328,24545.0
2024-04-05 10:50:00,70.31,70.36,70.29,70.3,24714.0,66.8328,66.8804,66.8138,66.8233,24714.0
2024-04-05 10:55:00,70.28,70.33,70.26,70.3,24357.0,66.8043,66.8518,66.7853,66.8233,24357.0
2024-04-05 11:00:00,70.29,70.29,70.17,70.22,23589.0,66.8138,66.8138,66.6998,66.7473,23589.0
2024-04-05 11:05:00,70.22,70.28,70.19,70.23,26776.0,66.7473,66.8043,66.7188,66.7568,26776.0
2024-04-05 11:10:00,70.23,70.37,70.23,70.36,23199.0,66.7568,66.8899,66.7568,66.8804,23199.0
2024-04-05 11:15:00,70.36,70.38,70.32,70.37,24851.0,66.8804,66.8994,66.8423,66.8899,24851.0
2024-04-05 11:20:00,70.37,70.44,70.37,70.44,31377.0,66.8899,66.9564,66.8899,66.9564,31377.0
2024-04-05 11:25:00,70.44,70.49,70.42,70.42,44306.0,66.9564,67.0039,66.9374,66.9374,44306.0
2024-04-05 11:30:00,70.42,70.59,70.42,70.56,58878.0,66.9374,67.099,66.9374,67.0705,58878.0
2024-04-05 11:35:00,70.56,70.67,70.54,70.67,75541.0,67.0705,67.175,67.0515,67.175,75541.0
2024-04-05 11:40:00,70.67,70.86,70.66,70.86,116021.0,67.175,67.3556,67.1655,67.3556,116021.0
2024-04-05 11:45:00,70.86,70.91,70.84,70.89,102813.0,67.3556,67.4032,67.3366,67.3842,102813.0
2024-04-05 11:50:00,70.89,70.89,70.86,70.89,17057.0,67.3842,67.3842,67.3556,67.3842,17057.0
2024-04-05 11:55:00,70.89,71.0,70.87,70.87,78706.0,67.3842,67.4887,67.3651,67.3651,78706.0
2024-04-05 12:00:00,70.89,70.96,70.86,70.95,31304.0,67.3842,67.4507,67.3556,67.4412,31304.0
2024-04-05 12:05:00,70.95,70.96,70.88,70.91,19877.0,67.4412,67.4507,67.3746,67.4032,19877.0
2024-04-05 12:10:00,70.92,70.96,70.91,70.91,17901.0,67.4127,67.4507,67.4032,67.4032,17901.0
2024-04-05 12:15:00,70.91,70.94,70.87,70.9,42698.0,67.4032,67.4317,67.3651,67.3937,42698.0
2024-04-05 12:20:00,70.91,70.97,70.9,70.97,19844.0,67.4032,67.4602,67.3937,67.4602,19844.0
2024-04-05 12:25:00,70.97,71.06,70.96,71.04,54956.0,67.4602,67.5457,67.4507,67.5267,54956.0
2024-04-05 12:30:00,71.04,71.09,70.99,71.01,34368.0,67.5267,67.5743,67.4792,67.4982,34368.0
2024-04-05 12:35:00,71.01,71.02,70.98,71.0,32271.0,67.4982,67.5077,67.4697,67.4887,32271.0
2024-04-05 12:40:00,71.0,71.09,70.97,71.09,38909.0,67.4887,67.5743,67.4602,67.5743,38909.0
2024-04-05 12:45:00,71.09,71.11,71.03,71.04,28585.0,67.5743,67.5933,67.5172,67.5267,28585.0
2024-04-05 12:50:00,71.04,71.08,71.03,71.04,29286.0,67.5267,67.5648,67.5172,67.5267,29286.0
2024-04-05 12:55:00,71.04,71.08,71.02,71.08,22854.0,67.5267,67.5648,67.5077,67.5648,22854.0
2024-04-05 13:00:00,71.08,71.1,71.06,71.08,16164.0,67.5648,67.5838,67.5457,67.5648,16164.0
2024-04-05 13:05:00,71.07,71.08,71.04,71.06,24395.0,67.5553,67.5648,67.5267,67.5457,24395.0
2024-04-05 13:10:00,71.06,71.13,71.06,71.09,44777.0,67.5457,67.6123,67.5457,67.5743,44777.0
2024-04-05 13:15:00,71.09,71.11,71.05,71.06,28863.0,67.5743,67.5933,67.5362,67.5457,28863.0
2024-04-05 13:20:00,71.06,71.09,71.0,71.05,24944.0,67.5457,67.5743,67.4887,67.5362,24944.0
2024-04-05 13:25:00,71.05,71.09,71.02,71.09,17826.0,67.5362,67.5743,67.5077,67.5743,17826.0
2024-04-05 13:30:00,71.09,71.12,71.08,71.1,19124.0,67.5743,67.6028,67.5648,67.5838,19124.0
2024-04-05 13:35:00,71.1,71.11,71.04,71.06,25527.0,67.5838,67.5933,67.5267,67.5457,25527.0
2024-04-05 13:40:00,71.07,71.08,70.97,71.0,23081.0,67.5553,67.5648,67.4602,67.4887,23081.0
2024-04-05 13:45:00,71.0,71.0,70.94,70.98,26127.0,67.4887,67.4887,67.4317,67.4697,26127.0
2024-04-05 13:50:00,70.98,71.02,70.97,70.98,16715.0,67.4697,67.5077,67.4602,67.4697,16715.0
2024-04-05 13:55:00,70.98,71.05,70.98,71.04,35766.0,67.4697,67.5362,67.4697,67.5267,35766.0
2024-04-05 14:00:00,71.05,71.06,70.99,71.05,29274.0,67.5362,67.5457,67.4792,67.5362,29274.0
2024-04-05 14:05:00,71.04,71.11,71.03,71.11,27435.0,67.5267,67.5933,67.5172,67.5933,27435.0
2024-04-05 14:10:00,71.11,71.13,71.08,71.11,26168.0,67.5933,67.6123,67.5648,67.5933,26168.0
2024-04-05 14:15:00,71.11,71.12,71.08,71.09,35814.0,67.5933,67.6028,67.5648,67.5743,35814.0
2024-04-05 14:20:00,71.09,71.13,71.07,71.08,22552.0,67.5743,67.6123,67.5553,67.5648,22552.0
2024-04-05 14:25:00,71.08,71.11,71.04,71.05,33592.0,67.5648,67.5933,67.5267,67.5362,33592.0
2024-04-05 14:30:00,71.04,71.08,71.02,71.06,53035.0,67.5267,67.5648,67.5077,67.5457,53035.0
2024-04-05 14:35:00,71.06,71.09,71.05,71.07,26894.0,67.5457,67.5743,67.5362,67.5553,26894.0
2024-04-05 14:40:00,71.09,71.1,71.03,71.09,22118.0,67.5743,67.5838,67.5172,67.5743,22118.0
2024-04-05 14:45:00,71.08,71.09,71.04,71.05,25535.0,67.5648,67.5743,67.5267,67.5362,25535.0
2024-04-05 14:50:00,71.05,71.05,70.96,71.04,42033.0,67.5362,67.5362,67.4507,67.5267,42033.0
2024-04-05 14:55:00,71.03,71.05,70.99,71.05,49871.0,67.5172,67.5362,67.4792,67.5362,49871.0
2024-04-05 15:00:00,71.05,71.15,71.04,71.14,53292.0,67.5362,67.6313,67.5267,67.6218,53292.0
2024-04-05 15:05:00,71.13,71.13,71.05,71.08,52686.0,67.6123,67.6123,67.5362,67.5648,52686.0
2024-04-05 15:10:00,71.08,71.12,71.07,71.12,45225.0,67.5648,67.6028,67.5553,67.6028,45225.0
2024-04-05 15:15:00,71.12,71.14,71.11,71.14,37661.0,67.6028,67.6218,67.5933,67.6218,37661.0
2024-04-05 15:20:00,71.14,71.14,71.08,71.12,46057.0,67.6218,67.6218,67.5648,67.6028,46057.0
2024-04-05 15:25:00,71.13,71.18,71.11,71.17,71232.0,67.6123,67.6598,67.5933,67.6503,71232.0
2024-04-05 15:30:00,71.17,71.24,71.17,71.24,53144.0,67.6503,67.7168,67.6503,67.7168,53144.0
2024-04-05 15:35:00,71.23,71.24,71.1,71.14,64212.0,67.7073,67.7168,67.5838,67.6218,64212.0
2024-04-05 15:40:00,71.14,71.18,71.11,71.17,98090.0,67.6218,67.6598,67.5933,67.6503,98090.0
2024-04-05 15:45:00,71.17,71.3,71.13,71.28,188054.0,67.6503,67.7739,67.6123,67.7549,188054.0
2024-04-05 15:50:00,71.29,71.4,71.27,71.4,260655.0,67.7644,67.8689,67.7454,67.8689,260655.0
2024-04-05 15:55:00,71.4,71.41,71.25,71.28,364313.0,67.8689,67.8784,67.7264,67.7549,364313.0
2024-04-08 09:30:00,71.4,71.83,71.4,71.81,256645.0,67.8689,68.2777,67.8689,68.2587,256645.0
2024-04-08 09:35:00,71.8,71.89,71.69,71.85,82478.0,68.2492,68.3347,68.1446,68.2967,82478.0
2024-04-08 09:40:00,71.85,71.85,71.64,71.66,108900.0,68.2967,68.2967,68.0971,68.1161,108900.0
2024-04-08 09:45:00,71.65,71.68,71.53,71.55,134736.0,68.1066,68.1351,67.9925,68.0115,134736.0
2024-04-08 09:50:00,71.55,71.66,71.47,71.47,95439.0,68.0115,68.1161,67.9355,67.9355,95439.0
2024-04-08 09:55:00,71.46,71.54,71.41,71.53,95156.0,67.926,68.002,67.8784,67.9925,95156.0
2024-04-08 10:00:00,71.53,71.54,71.31,71.33,122190.0,67.9925,68.002,67.7834,67.8024,122190.0
2024-04-08 10:05:00,71.32,71.41,71.26,71.27,82057.0,67.7929,67.8784,67.7359,67.7454,82057.0
2024-04-08 10:10:00,71.26,71.42,71.26,71.28,119406.0,67.7359,67.8879,67.7359,67.7549,119406.0
2024-04-08 10:15:00,71.28,71.29,71.21,71.27,102929.0,67.7549,67.7644,67.6883,67.7454,102929.0
2024-04-08 10:20:00,71.28,71.33,71.19,71.22,59147.0,67.7549,67.8024,67.6693,67.6978,59147.0
2024-04-08 10:25:00,71.22,71.36,71.21,71.34,94233.0,67.6978,67.8309,67.6883,67.8119,94233.0
2024-04-08 10:30:00,71.33,71.39,71.29,71.33,82561.0,67.8024,67.8594,67.7644,67.8024,82561.0
2024-04-08 10:35:00,71.33,71.33,71.24,71.3,84910.0,67.8024,67.8024,67.7168,67.7739,84910.0
2024-04-08 10:40:00,71.3,71.33,71.27,71.29,48593.0,67.7739,67.8024,67.7454,67.7644,48593.0
2024-04-08 10:45:00,71.29,71.34,71.28,71.34,72417.0,67.7644,67.8119,67.7549,67.8119,72417.0
2024-04-08 10:50:00,71.35,71.48,71.34,71.48,69934.0,67.8214,67.945,67.8119,67.945,69934.0
2024-04-08 10:55:00,71.48,71.54,71.45,71.54,50772.0,67.945,68.002,67.9165,68.002,50772.0
2024-04-08 11:00:00,71.54,71.55,71.45,71.5,74110.0,68.002,68.0115,67.9165,67.964,74110.0
2024-04-08 11:05:00,71.5,71.62,71.48,71.62,67605.0,67.964,68.0781,67.945,68.0781,67605.0
2024-04-08 11:10:00,71.62,71.65,71.56,71.61,34239.0,68.0781,68.1066,68.021,68.0685,34239.0
2024-04-08 11:15:00,71.63,71.65,71.61,71.63,86676.0,68.0876,68.1066,68.0685,68.0876,86676.0
2024-04-08 11:20:00,71.64,71.66,71.61,71.64,64551.0,68.0971,68.1161,68.0685,68.0971,64551.0
2024-04-08 11:25:00,71.64,71.66,71.6,71.6,54109.0,68.0971,68.1161,68.059,68.059,54109.0
2024-04-08 11:30:00,71.6,71.69,71.59,71.69,27342.0,68.059,68.1446,68.0495,68.1446,27342.0
2024-04-08 11:35:00,71.69,71.78,71.64,71.77,26438.0,68.1446,68.2301,68.0971,68.2206,26438.0
2024-04-08 11:40:00,71.78,71.81,71.76,71.8,17357.0,68.2301,68.2587,68.2111,68.2492,17357.0
2024-04-08 11:45:00,71.79,71.79,71.73,71.76,25905.0,68.2396,68.2396,68.1826,68.2111,25905.0
2024-04-08 11:50:00,71.76,71.8,71.74,71.75,19136.0,68.2111,68.2492,68.1921,68.2016,19136.0
2024-04-08 11:55:00,71.74,71.74,71.62,71.66,135366.0,68.1921,68.1921,68.0781,68.1161,135366.0
2024-04-08 12:00:00,71.65,71.69,71.62,71.66,40437.0,68.1066,68.1446,68.0781,68.1161,40437.0
2024-04-08 12:05:00,71.66,71.67,71.63,71.64,22766.0,68.1161,68.1256,68.0876,68.0971,22766.0
2024-04-08 12:10:00,71.65,71.67,71.64,71.67,11819.0,68.1066,68.1256,68.0971,68.1256,11819.0
2024-04-08 12:15:00,71.66,71.67,71.65,71.66,11168.0,68.1161,68.1256,68.1066,68.1161,11168.0
2024-04-08 12:20:00,71.65,71.68,71.63,71.65,30312.0,68.1066,68.1351,68.0876,68.1066,30312.0
2024-04-08 12:25:00,71.65,71.72,71.64,71.72,19008.0,68.1066,68.1731,68.0971,68.1731,19008.0
2024-04-08 12:30:00,71.72,71.72,71.69,71.71,18704.0,68.1731,68.1731,68.1446,68.1636,18704.0
2024-04-08 12:35:00,71.72,71.72,71.68,71.72,32802.0,68.1731,68.1731,68.1351,68.1731,32802.0
2024-04-08 12:40:00,71.71,71.79,71.7,71.77,21721.0,68.1636,68.2396,68.1541,68.2206,21721.0
2024-04-08 12:45:00,71.76,71.77,71.72,71.75,12588.0,68.2111,68.2206,68.1731,68.2016,12588.0
2024-04-08 12:50:00,71.74,71.85,71.73,71.84,115358.0,68.1921,68.2967,68.1826,68.2872,115358.0
2024-04-08 12:55:00,71.84,71.91,71.83,71.9,122485.0,68.2872,68.3537,68.2777,68.3442,122485.0
2024-04-08 13:00:00,71.9,71.9,71.83,71.84,18946.0,68.3442,68.3442,68.2777,68.2872,18946.0
2024-04-08 13:05:00,71.83,71.83,71.77,71.79,12184.0,68.2777,68.2777,68.2206,68.2396,12184.0
2024-04-08 13:10:00,71.79,71.8,71.75,71.76,18859.0,68.2396,68.2492,68.2016,68.2111,18859.0
2024-04-08 13:15:00,71.75,71.8,71.74,71.79,26268.0,68.2016,68.2492,68.1921,68.2396,26268.0
2024-04-08 13:20:00,71.78,71.84,71.78,71.84,16084.0,68.2301,68.2872,68.2301,68.2872,16084.0
2024-04-08 13:25:00,71.83,71.87,71.83,71.87,30018.0,68.2777,68.3157,68.2777,68.3157,30018.0
2024-04-08 13:30:00,71.86,71.87,71.82,71.87,17981.0,68.3062,68.3157,68.2682,68.3157,17981.0
2024-04-08 13:35:00,71.87,71.87,71.84,71.85,13710.0,68.3157,68.3157,68.2872,68.2967,13710.0
2024-04-08 13:40:00,71.86,71.9,71.85,71.9,22776.0,68.3062,68.3442,68.2967,68.3442,22776.0
2024-04-08 13:45:00,71.9,71.9,71.81,71.84,89496.0,68.3442,68.3442,68.2587,68.2872,89496.0
2024-04-08 13:50:00,71.84,71.88,71.83,71.88,11479.0,68.2872,68.3252,68.2777,68.3252,11479.0
2024-04-08 13:55:00,71.88,71.89,71.86,71.87,11517.0,68.3252,68.3347,68.3062,68.3157,11517.0
2024-04-08 14:00:00,71.87,71.89,71.85,71.86,11329.0,68.3157,68.3347,68.2967,68.3062,11329.0
2024-04-08 14:05:00,71.86,71.93,71.86,71.92,20627.0,68.3062,68.3727,68.3062,68.3632,20627.0
2024-04-08 14:10:00,71.92,71.94,71.91,71.93,15170.0,68.3632,68.3822,68.3537,68.3727,15170.0
2024-04-08 14:15:00,71.93,71.94,71.9,71.91,6905.0,68.3727,68.3822,68.3442,68.3537,6905.0
2024-04-08 14:20:00,71.91,71.94,71.9,71.91,19615.0,68.3537,68.3822,68.3442,68.3537,19615.0
2024-04-08 14:25:00,71.92,71.96,71.91,71.95,19899.0,68.3632,68.4012,68.3537,68.3917,19899.0
2024-04-08 14:30:00,71.96,71.98,71.89,71.9,47136.0,68.4012,68.4202,68.3347,68.3442,47136.0
2024-04-08 14:35:00,71.9,71.92,71.88,71.89,17484.0,68.3442,68.3632,68.3252,68.3347,17484.0
2024-04-08 14:40:00,71.89,71.89,71.84,71.84,12046.0,68.3347,68.3347,68.2872,68.2872,12046.0
2024-04-08 14:45:00,71.85,71.88,71.84,71.87,17876.0,68.2967,68.3252,68.2872,68.3157,17876.0
2024-04-08 14:50:00,71.86,71.88,71.85,71.87,10433.0,68.3062,68.3252,68.2967,68.3157,10433.0
2024-04-08 14:55:00,71.87,71.88,71.84,71.87,14175.0,68.3157,68.3252,68.2872,68.3157,14175.0
2024-04-08 15:00:00,71.87,71.95,71.87,71.95,23372.0,68.3157,68.3917,68.3157,68.3917,23372.0
2024-04-08 15:05:00,71.95,71.96,71.9,71.94,22128.0,68.3917,68.4012,68.3442,68.3822,22128.0
2024-04-08 15:10:00,71.95,71.96,71.93,71.94,18361.0,68.3917,68.4012,68.3727,68.3822,18361.0
2024-04-08 15:15:00,71.95,71.97,71.93,71.94,40378.0,68.3917,68.4107,68.3727,68.3822,40378.0
2024-04-08 15:20:00,71.94,71.98,71.92,71.97,49812.0,68.3822,68.4202,68.3632,68.4107,49812.0
2024-04-08 15:25:00,71.98,71.99,71.94,71.95,26188.0,68.4202,68.4298,68.3822,68.3917,26188.0
2024-04-08 15:30:00,71.95,72.03,71.94,71.99,109334.0,68.3917,68.4678,68.3822,68.4298,109334.0
2024-04-08 15:35:00,72.0,72.02,71.96,71.99,46774.0,68.4393,68.4583,68.4012,68.4298,46774.0
2024-04-08 15:40:00,71.98,71.99,71.87,71.87,53091.0,68.4202,68.4298,68.3157,68.3157,53091.0
2024-04-08 15:45:00,71.87,71.94,71.8,71.85,184614.0,68.3157,68.3822,68.2492,68.2967,184614.0
2024-04-08 15:50:00,71.84,71.88,71.79,71.84,173138.0,68.2872,68.3252,68.2396,68.2872,173138.0
2024-04-08 15:55:00,71.84,71.85,71.74,71.82,225725.0,68.2872,68.2967,68.1921,68.2682,225725.0
2024-04-09 09:30:00,72.5,72.72,72.46,72.72,203293.0,68.9145,69.1237,68.8765,69.1237,203293.0
2024-04-09 09:35:00,72.72,72.72,72.51,72.59,111637.0,69.1237,69.1237,68.924,69.0001,111637.0
2024-04-09 09:40:00,72.58,72.61,72.52,72.56,60888.0,68.9906,69.0191,68.9335,68.9716,60888.0
2024-04-09 09:45:00,72.56,72.57,72.47,72.5,72384.0,68.9716,68.9811,68.886,68.9145,72384.0
2024-04-09 09:50:00,72.51,72.56,72.4,72.43,50310.0,68.924,68.9716,68.8195,68.848,50310.0
2024-04-09 09:55:00,72.44,72.5,72.36,72.48,63986.0,68.8575,68.9145,68.7815,68.8955,63986.0
2024-04-09 10:00:00,72.49,72.55,72.45,72.55,53508.0,68.905,68.9621,68.867,68.9621,53508.0
2024-04-09 10:05:00,72.54,72.55,72.46,72.52,93497.0,68.9526,68.9621,68.8765,68.9335,93497.0
2024-04-09 10:10:00,72.53,72.55,72.37,72.4,67738.0,68.943,68.9621,68.791,68.8195,67738.0
2024-04-09 10:15:00,72.4,72.47,72.39,72.42,55962.0,68.8195,68.886,68.81,68.8385,55962.0
2024-04-09 10:20:00,72.42,72.43,72.32,72.41,154185.0,68.8385,68.848,68.7434,68.829,154185.0
2024-04-09 10:25:00,72.42,72.43,72.27,72.28,110961.0,68.8385,68.848,68.6959,68.7054,110961.0
2024-04-09 10:30:00,72.28,72.29,72.11,72.19,106806.0,68.7054,68.7149,68.5438,68.6199,106806.0
2024-04-09 10:35:00,72.2,72.21,72.0,72.06,40687.0,68.6294,68.6389,68.4393,68.4963,40687.0
2024-04-09 10:40:00,72.06,72.09,71.88,71.97,46536.0,68.4963,68.5248,68.3252,68.4107,46536.0
2024-04-09 10:45:00,71.98,72.04,71.97,72.04,57379.0,68.4202,68.4773,68.4107,68.4773,57379.0
2024-04-09 10:50:00,72.03,72.14,71.99,72.13,57664.0,68.4678,68.5723,68.4298,68.5628,57664.0
2024-04-09 10:55:00,72.13,72.17,72.09,72.14,64407.0,68.5628,68.6009,68.5248,68.5723,64407.0
2024-04-09 11:00:00,72.13,72.16,72.07,72.08,40898.0,68.5628,68.5913,68.5058,68.5153,40898.0
2024-04-09 11:05:00,72.08,72.13,72.04,72.1,48799.0,68.5153,68.5628,68.4773,68.5343,48799.0
2024-04-09 11:10:00,72.1,72.1,71.96,71.96,96188.0,68.5343,68.5343,68.4012,68.4012,96188.0
2024-04-09 11:15:00,71.97,72.1,71.97,72.09,49773.0,68.4107,68.5343,68.4107,68.5248,49773.0
2024-04-09 11:20:00,72.09,72.09,71.95,71.95,40468.0,68.5248,68.5248,68.3917,68.3917,40468.0
2024-04-09 11:25:00,71.96,72.02,71.95,71.95,19591.0,68.4012,68.4583,68.3917,68.3917,19591.0
2024-04-09 11:30:00,71.96,72.03,71.93,72.01,31085.0,68.4012,68.4678,68.3727,68.4488,31085.0
2024-04-09 11:35:00,72.01,72.16,71.97,72.15,98460.0,68.4488,68.5913,68.4107,68.5818,98460.0
2024-04-09 11:40:00,72.15,72.17,72.07,72.13,82156.0,68.5818,68.6009,68.5058,68.5628,82156.0
2024-04-09 11:45:00,72.14,72.19,72.14,72.15,16966.0,68.5723,68.6199,68.5723,68.5818,16966.0
2024-04-09 11:50:00,72.15,72.16,72.07,72.15,17903.0,68.5818,68.5913,68.5058,68.5818,17903.0
2024-04-09 11:55:00,72.16,72.16,72.13,72.14,19909.0,68.5913,68.5913,68.5628,68.5723,19909.0
2024-04-09 12:00:00,72.14,72.19,72.14,72.18,17168.0,68.5723,68.6199,68.5723,68.6104,17168.0
2024-04-09 12:05:00,72.18,72.18,72.13,72.16,15673.0,68.6104,68.6104,68.5628,68.5913,15673.0
2024-04-09 12:10:00,72.15,72.17,72.13,72.14,10181.0,68.5818,68.6009,68.5628,68.5723,10181.0
2024-04-09 12:15:00,72.15,72.2,72.14,72.15,26041.0,68.5818,68.6294,68.5723,68.5818,26041.0
2024-04-09 12:20:00,72.15,72.16,72.06,72.07,14514.0,68.5818,68.5913,68.4963,68.5058,14514.0
2024-04-09 12:25:00,72.06,72.12,72.06,72.1,24633.0,68.4963,68.5533,68.4963,68.5343,24633.0
2024-04-09 12:30:00,72.09,72.11,72.09,72.09,8368.0,68.5248,68.5438,68.5248,68.5248,8368.0
2024-04-09 12:35:00,72.1,72.1,72.0,72.01,26855.0,68.5343,68.5343,68.4393,68.4488,26855.0
2024-04-09 12:40:00,72.0,72.02,71.97,71.97,12470.0,68.4393,68.4583,68.4107,68.4107,12470.0
2024-04-09 12:45:00,71.97,72.03,71.97,72.01,9395.0,68.4107,68.4678,68.4107,68.4488,9395.0
2024-04-09 12:50:00,72.01,72.01,71.93,71.94,14560.0,68.4488,68.4488,68.3727,68.3822,14560.0
2024-04-09 12:55:00,71.93,71.95,71.92,71.94,8200.0,68.3727,68.3917,68.3632,68.3822,8200.0
2024-04-09 13:00:00,71.92,71.95,71.9,71.93,14136.0,68.3632,68.3917,68.3442,68.3727,14136.0
2024-04-09 13:05:00,71.92,71.94,71.91,71.92,10285.0,68.3632,68.3822,68.3537,68.3632,10285.0
2024-04-09 13:10:00,71.91,71.92,71.87,71.88,7100.0,68.3537,68.3632,68.3157,68.3252,7100.0
2024-04-09 13:15:00,71.88,71.88,71.83,71.84,11328.0,68.3252,68.3252,68.2777,68.2872,11328.0
2024-04-09 13:20:00,71.84,71.87,71.83,71.83,13639.0,68.2872,68.3157,68.2777,68.2777,13639.0
2024-04-09 13:25:00,71.84,71.9,71.84,71.9,12879.0,68.2872,68.3442,68.2872,68.3442,12879.0
2024-04-09 13:30:00,71.91,71.97,71.91,71.93,9043.0,68.3537,68.4107,68.3537,68.3727,9043.0
2024-04-09 13:35:00,71.93,71.95,71.9,71.93,9565.0,68.3727,68.3917,68.3442,68.3727,9565.0
2024-04-09 13:40:00,71.93,71.97,71.91,71.91,13254.0,68.3727,68.4107,68.3537,68.3537,13254.0
2024-04-09 13:45:00,71.92,71.94,71.89,71.92,10147.0,68.3632,68.3822,68.3347,68.3632,10147.0
2024-04-09 13:50:00,71.92,71.93,71.86,71.87,9807.0,68.3632,68.3727,68.3062,68.3157,9807.0
2024-04-09 13:55:00,71.87,71.88,71.83,71.83,10541.0,68.3157,68.3252,68.2777,68.2777,10541.0
2024-04-09 14:00:00,71.83,71.83,71.78,71.81,16941.0,68.2777,68.2777,68.2301,68.2587,16941.0
2024-04-09 14:05:00,71.81,71.86,71.81,71.84,17844.0,68.2587,68.3062,68.2587,68.2872,17844.0
2024-04-09 14:10:00,71.85,71.87,71.83,71.86,10686.0,68.2967,68.3157,68.2777,68.3062,10686.0
2024-04-09 14:15:00,71.86,71.87,71.81,71.87,19160.0,68.3062,68.3157,68.2587,68.3157,19160.0
2024-04-09 14:20:00,71.87,71.88,71.83,71.84,9505.0,68.3157,68.3252,68.2777,68.2872,9505.0
2024-04-09 14:25:00,71.84,71.88,71.83,71.84,14933.0,68.2872,68.3252,68.2777,68.2872,14933.0
2024-04-09 14:30:00,71.85,71.85,71.81,71.84,11691.0,68.2967,68.2967,68.2587,68.2872,11691.0
2024-04-09 14:35:00,71.84,71.87,71.82,71.84,15481.0,68.2872,68.3157,68.2682,68.2872,15481.0
2024-04-09 14:40:00,71.83,71.84,71.79,71.82,14079.0,68.2777,68.2872,68.2396,68.2682,14079.0
2024-04-09 14:45:00,71.83,71.84,71.81,71.84,17799.0,68.2777,68.2872,68.2587,68.2872,17799.0
2024-04-09 14:50:00,71.83,71.85,71.83,71.85,9206.0,68.2777,68.2967,68.2777,68.2967,9206.0
2024-04-09 14:55:00,71.84,71.89,71.84,71.89,29055.0,68.2872,68.3347,68.2872,68.3347,29055.0
2024-04-09 15:00:00,71.89,71.89,71.83,71.84,19088.0,68.3347,68.3347,68.2777,68.2872,19088.0
2024-04-09 15:05:00,71.85,71.87,71.77,71.78,19811.0,68.2967,68.3157,68.2206,68.2301,19811.0
2024-04-09 15:10:00,71.78,71.79,71.74,71.74,25892.0,68.2301,68.2396,68.1921,68.1921,25892.0
2024-04-09 15:15:00,71.73,71.82,71.73,71.81,16956.0,68.1826,68.2682,68.1826,68.2587,16956.0
2024-04-09 15:20:00,71.82,71.86,71.8,71.83,22934.0,68.2682,68.3062,68.2492,68.2777,22934.0
2024-04-09 15:25:00,71.84,71.9,71.83,71.89,35735.0,68.2872,68.3442,68.2777,68.3347,35735.0
2024-04-09 15:30:00,71.89,71.89,71.8,71.81,53826.0,68.3347,68.3347,68.2492,68.2587,53826.0
2024-04-09 15:35:00,71.81,71.86,71.81,71.82,34047.0,68.2587,68.3062,68.2587,68.2682,34047.0
2024-04-09 15:40:00,71.83,71.83,71.76,71.78,36954.0,68.2777,68.2777,68.2111,68.2301,36954.0
2024-04-09 15:45:00,71.78,71.83,71.76,71.83,60475.0,68.2301,68.2777,68.2111,68.2777,60475.0
2024-04-09 15:50:00,71.82,71.91,71.81,71.9,81808.0,68.2682,68.3537,68.2587,68.3442,81808.0
2024-04-09 15:55:00,71.9,71.91,71.81,71.82,327403.0,68.3442,68.3537,68.2587,68.2682,327403.0
2024-04-10 09:30:00,72.3,72.32,72.08,72.18,139551.0,68.7244,68.7434,68.5153,68.6104,139551.0
2024-04-10 09:35:00,72.17,72.21,71.96,71.98,81962.0,68.6009,68.6389,68.4012,68.4202,81962.0
2024-04-10 09:40:00,71.97,72.13,71.92,72.12,99272.0,68.4107,68.5628,68.3632,68.5533,99272.0
2024-04-10 09:45:00,72.11,72.17,71.98,72.0,69181.0,68.5438,68.6009,68.4202,68.4393,69181.0
2024-04-10 09:50:00,72.0,72.14,71.98,72.13,156637.0,68.4393,68.5723,68.4202,68.5628,156637.0
2024-04-10 09:55:00,72.13,72.23,72.1,72.12,177088.0,68.5628,68.6579,68.5343,68.5533,177088.0
2024-04-10 10:00:00,72.12,72.18,72.05,72.09,100602.0,68.5533,68.6104,68.4868,68.5248,100602.0
2024-04-10 10:05:00,72.09,72.33,72.09,72.31,56455.0,68.5248,68.7529,68.5248,68.7339,56455.0
2024-04-10 10:10:00,72.31,72.35,72.27,72.29,81898.0,68.7339,68.772,68.6959,68.7149,81898.0
2024-04-10 10:15:00,72.29,72.46,72.26,72.46,56193.0,68.7149,68.8765,68.6864,68.8765,56193.0
2024-04-10 10:20:00,72.46,72.51,72.42,72.51,49251.0,68.8765,68.924,68.8385,68.924,49251.0
2024-04-10 10:25:00,72.51,72.55,72.44,72.45,62533.0,68.924,68.9621,68.8575,68.867,62533.0
2024-04-10 10:30:00,72.45,72.53,72.37,72.52,85679.0,68.867,68.943,68.791,68.9335,85679.0
2024-04-10 10:35:00,72.53,72.65,72.46,72.63,86775.0,68.943,69.0571,68.8765,69.0381,86775.0
2024-04-10 10:40:00,72.63,72.63,72.5,72.52,41299.0,69.0381,69.0381,68.9145,68.9335,41299.0
2024-04-10 10:45:00,72.52,72.57,72.46,72.55,38885.0,68.9335,68.9811,68.8765,68.9621,38885.0
2024-04-10 10:50:00,72.55,72.58,72.48,72.48,43698.0,68.9621,68.9906,68.8955,68.8955,43698.0
2024-04-10 10:55:00,72.49,72.5,72.43,72.47,45246.0,68.905,68.9145,68.848,68.886,45246.0
2024-04-10 11:00:00,72.48,72.5,72.34,72.35,43500.0,68.8955,68.9145,68.7624,68.772,43500.0
2024-04-10 11:05:00,72.34,72.35,72.29,72.32,45189.0,68.7624,68.772,68.7149,68.7434,45189.0
2024-04-10 11:10:00,72.32,72.33,72.26,72.27,37558.0,68.7434,68.7529,68.6864,68.6959,37558.0
2024-04-10 11:15:00,72.27,72.31,72.25,72.28,41547.0,68.6959,68.7339,68.6769,68.7054,41547.0
2024-04-10 11:20:00,72.27,72.33,72.27,72.33,35968.0,68.6959,68.7529,68.6959,68.7529,35968.0
2024-04-10 11:25:00,72.31,72.32,72.27,72.31,22641.0,68.7339,68.7434,68.6959,68.7339,22641.0
2024-04-10 11:30:00,72.32,72.34,72.23,72.33,31793.0,68.7434,68.7624,68.6579,68.7529,31793.0
2024-04-10 11:35:00,72.33,72.35,72.26,72.28,48229.0,68.7529,68.772,68.6864,68.7054,48229.0
2024-04-10 11:40:00,72.28,72.28,72.2,72.2,13599.0,68.7054,68.7054,68.6294,68.6294,13599.0
2024-04-10 11:45:00,72.2,72.29,72.2,72.26,25095.0,68.6294,68.7149,68.6294,68.6864,25095.0
2024-04-10 11:50:00,72.26,72.29,72.22,72.24,26045.0,68.6864,68.7149,68.6484,68.6674,26045.0
2024-04-10 11:55:00,72.25,72.25,72.17,72.22,14052.0,68.6769,68.6769,68.6009,68.6484,14052.0
2024-04-10 12:00:00,72.21,72.22,72.17,72.17,19009.0,68.6389,68.6484,68.6009,68.6009,19009.0
2024-04-10 12:05:00,72.17,72.23,72.16,72.2,20472.0,68.6009,68.6579,68.5913,68.6294,20472.0
2024-04-10 12:10:00,72.21,72.22,72.15,72.19,14927.0,68.6389,68.6484,68.5818,68.6199,14927.0
2024-04-10 12:15:00,72.21,72.26,72.19,72.25,13250.0,68.6389,68.6864,68.6199,68.6769,13250.0
2024-04-10 12:20:00,72.24,72.25,72.18,72.2,10276.0,68.6674,68.6769,68.6104,68.6294,10276.0
2024-04-10 12:25:00,72.2,72.22,72.15,72.16,8857.0,68.6294,68.6484,68.5818,68.5913,8857.0
2024-04-10 12:30:00,72.16,72.2,72.15,72.18,14273.0,68.5913,68.6294,68.5818,68.6104,14273.0
2024-04-10 12:35:00,72.18,72.23,72.18,72.19,18451.0,68.6104,68.6579,68.6104,68.6199,18451.0
2024-04-10 12:40:00,72.18,72.21,72.17,72.18,14127.0,68.6104,68.6389,68.6009,68.6104,14127.0
2024-04-10 12:45:00,72.17,72.19,72.16,72.19,10212.0,68.6009,68.6199,68.5913,68.6199,10212.0
2024-04-10 12:50:00,72.18,72.2,72.16,72.2,12221.0,68.6104,68.6294,68.5913,68.6294,12221.0
2024-04-10 12:55:00,72.2,72.23,72.19,72.2,19278.0,68.6294,68.6579,68.6199,68.6294,19278.0
2024-04-10 13:00:00,72.21,72.21,72.08,72.09,17605.0,68.6389,68.6389,68.5153,68.5248,17605.0
2024-04-10 13:05:00,72.07,72.09,72.02,72.03,37883.0,68.5058,68.5248,68.4583,68.4678,37883.0
2024-04-10 13:10:00,72.03,72.06,71.99,72.05,27628.0,68.4678,68.4963,68.4298,68.4868,27628.0
2024-04-10 13:15:00,72.03,72.09,71.97,72.08,26956.0,68.4678,68.5248,68.4107,68.5153,26956.0
2024-04-10 13:20:00,72.09,72.23,72.07,72.2,22342.0,68.5248,68.6579,68.5058,68.6294,22342.0
2024-04-10 13:25:00,72.2,72.26,72.12,72.13,27147.0,68.6294,68.6864,68.5533,68.5628,27147.0
2024-04-10 13:30:00,72.12,72.25,72.12,72.25,72359.0,68.5533,68.6769,68.5533,68.6769,72359.0
2024-04-10 13:35:00,72.27,72.27,72.15,72.19,29144.0,68.6959,68.6959,68.5818,68.6199,29144.0
2024-04-10 13:40:00,72.19,72.2,72.14,72.18,17027.0,68.6199,68.6294,68.5723,68.6104,17027.0
2024-04-10 13:45:00,72.2,72.26,72.19,72.25,20182.0,68.6294,68.6864,68.6199,68.6769,20182.0
2024-04-10 13:50:00,72.25,72.31,72.23,72.29,31220.0,68.6769,68.7339,68.6579,68.7149,31220.0
2024-04-10 13:55:00,72.3,72.46,72.3,72.38,39452.0,68.7244,68.8765,68.7244,68.8005,39452.0
2024-04-10 14:00:00,72.39,72.48,72.34,72.45,35896.0,68.81,68.8955,68.7624,68.867,35896.0
2024-04-10 14:05:00,72.45,72.45,72.38,72.44,17943.0,68.867,68.867,68.8005,68.8575,17943.0
2024-04-10 14:10:00,72.45,72.51,72.43,72.49,39083.0,68.867,68.924,68.848,68.905,39083.0
2024-04-10 14:15:00,72.5,72.51,72.4,72.42,54599.0,68.9145,68.924,68.8195,68.8385,54599.0
2024-04-10 14:20:00,72.42,72.46,72.34,72.36,26070.0,68.8385,68.8765,68.7624,68.7815,26070.0
2024-04-10 14:25:00,72.34,72.42,72.34,72.34,20298.0,68.7624,68.8385,68.7624,68.7624,20298.0
2024-04-10 14:30:00,72.34,72.39,72.33,72.39,205531.0,68.7624,68.81,68.7529,68.81,205531.0
2024-04-10 14:35:00,72.4,72.49,72.38,72.48,141085.0,68.8195,68.905,68.8005,68.8955,141085.0
2024-04-10 14:40:00,72.48,72.51,72.47,72.47,39305.0,68.8955,68.924,68.886,68.886,39305.0
2024-04-10 14:45:00,72.47,72.47,72.41,72.43,30630.0,68.886,68.886,68.829,68.848,30630.0
2024-04-10 14:50:00,72.42,72.43,72.38,72.41,13336.0,68.8385,68.848,68.8005,68.829,13336.0
2024-04-10 14:55:00,72.4,72.43,72.36,72.39,79999.0,68.8195,68.848,68.7815,68.81,79999.0
2024-04-10 15:00:00,72.39,72.4,72.35,72.38,42257.0,68.81,68.8195,68.772,68.8005,42257.0
2024-04-10 15:05:00,72.38,72.44,72.37,72.4,17815.0,68.8005,68.8575,68.791,68.8195,17815.0
2024-04-10 15:10:00,72.41,72.48,72.4,72.48,21569.0,68.829,68.8955,68.8195,68.8955,21569.0
2024-04-10 15:15:00,72.48,72.49,72.45,72.48,18389.0,68.8955,68.905,68.867,68.8955,18389.0
2024-04-10 15:20:00,72.48,72.52,72.46,72.51,37760.0,68.8955,68.9335,68.8765,68.924,37760.0
2024-04-10 15:25:00,72.51,72.52,72.47,72.48,35230.0,68.924,68.9335,68.886,68.8955,35230.0
2024-04-10 15:30:00,72.48,72.49,72.41,72.45,52967.0,68.8955,68.905,68.829,68.867,52967.0
2024-04-10 15:35:00,72.45,72.46,72.38,72.38,41993.0,68.867,68.8765,68.8005,68.8005,41993.0
2024-04-10 15:40:00,72.39,72.49,72.38,72.48,38894.0,68.81,68.905,68.8005,68.8955,38894.0
2024-04-10 15:45:00,72.48,72.53,72.45,72.5,50802.0,68.8955,68.943,68.867,68.9145,50802.0
2024-04-10 15:50:00,72.51,72.58,72.48,72.58,118958.0,68.924,68.9906,68.8955,68.9906,118958.0
2024-04-10 15:55:00,72.58,72.66,72.57,72.65,194154.0,68.9906,69.0666,68.9811,69.0571,194154.0
2024-04-11 09:30:00,73.06,73.09,72.88,72.91,207395.0,69.4468,69.4754,69.2757,69.3043,207395.0
2024-04-11 09:35:00,72.9,72.94,72.74,72.75,143661.0,69.2948,69.3328,69.1427,69.1522,143661.0
2024-04-11 09:40:00,72.75,72.77,72.64,72.68,128876.0,69.1522,69.1712,69.0476,69.0856,128876.0
2024-04-11 09:45:00,72.68,72.73,72.59,72.64,98470.0,69.0856,69.1332,69.0001,69.0476,98470.0
2024-04-11 09:50:00,72.64,72.64,72.51,72.56,69580.0,69.0476,69.0476,68.924,68.9716,69580.0
2024-04-11 09:55:00,72.56,72.59,72.48,72.51,69694.0,68.9716,69.0001,68.8955,68.924,69694.0
2024-04-11 10:00:00,72.51,72.52,72.31,72.38,68495.0,68.924,68.9335,68.7339,68.8005,68495.0
2024-04-11 10:05:00,72.39,72.4,72.07,72.1,173387.0,68.81,68.8195,68.5058,68.5343,173387.0
2024-04-11 10:10:00,72.11,72.12,71.93,72.08,168513.0,68.5438,68.5533,68.3727,68.5153,168513.0
2024-04-11 10:15:00,72.09,72.09,71.84,71.84,142401.0,68.5248,68.5248,68.2872,68.2872,142401.0
2024-04-11 10:20:00,71.84,71.89,71.8,71.87,96622.0,68.2872,68.3347,68.2492,68.3157,96622.0
2024-04-11 10:25:00,71.87,71.92,71.68,71.7,88126.0,68.3157,68.3632,68.1351,68.1541,88126.0
2024-04-11 10:30:00,71.68,71.81,71.68,71.8,46044.0,68.1351,68.2587,68.1351,68.2492,46044.0
2024-04-11 10:35:00,71.8,71.83,71.76,71.83,42552.0,68.2492,68.2777,68.2111,68.2777,42552.0
2024-04-11 10:40:00,71.82,71.84,71.76,71.79,32121.0,68.2682,68.2872,68.2111,68.2396,32121.0
2024-04-11 10:45:00,71.78,71.88,71.74,71.74,45728.0,68.2301,68.3252,68.1921,68.1921,45728.0
2024-04-11 10:50:00,71.75,71.85,71.73,71.77,59208.0,68.2016,68.2967,68.1826,68.2206,59208.0
2024-04-11 10:55:00,71.76,71.88,71.75,71.85,28106.0,68.2111,68.3252,68.2016,68.2967,28106.0
2024-04-11 11:00:00,71.85,71.91,71.81,71.89,41727.0,68.2967,68.3537,68.2587,68.3347,41727.0
2024-04-11 11:05:00,71.9,71.93,71.82,71.84,30637.0,68.3442,68.3727,68.2682,68.2872,30637.0
2024-04-11 11:10:00,71.84,71.92,71.84,71.92,35548.0,68.2872,68.3632,68.2872,68.3632,35548.0
2024-04-11 11:15:00,71.92,72.03,71.92,71.96,44592.0,68.3632,68.4678,68.3632,68.4012,44592.0
2024-04-11 11:20:00,71.96,72.01,71.95,71.98,22106.0,68.4012,68.4488,68.3917,68.4202,22106.0
2024-04-11 11:25:00,71.98,72.0,71.88,71.9,22595.0,68.4202,68.4393,68.3252,68.3442,22595.0
2024-04-11 11:30:00,71.9,71.96,71.86,71.9,48890.0,68.3442,68.4012,68.3062,68.3442,48890.0
2024-04-11 11:35:00,71.91,72.0,71.89,71.97,42754.0,68.3537,68.4393,68.3347,68.4107,42754.0
2024-04-11 11:40:00,71.96,71.98,71.92,71.92,10024.0,68.4012,68.4202,68.3632,68.3632,10024.0
2024-04-11 11:45:00,71.92,71.94,71.86,71.87,16956.0,68.3632,68.3822,68.3062,68.3157,16956.0
2024-04-11 11:50:00,71.87,71.91,71.86,71.89,18155.0,68.3157,68.3537,68.3062,68.3347,18155.0
2024-04-11 11:55:00,71.89,72.02,71.89,72.01,26346.0,68.3347,68.4583,68.3347,68.4488,26346.0
2024-04-11 12:00:00,72.01,72.09,72.0,72.03,19660.0,68.4488,68.5248,68.4393,68.4678,19660.0
2024-04-11 12:05:00,72.02,72.03,71.96,72.03,24922.0,68.4583,68.4678,68.4012,68.4678,24922.0
2024-04-11 12:10:00,72.02,72.05,72.0,72.03,13443.0,68.4583,68.4868,68.4393,68.4678,13443.0
2024-04-11 12:15:00,72.02,72.02,71.96,71.98,16088.0,68.4583,68.4583,68.4012,68.4202,16088.0
2024-04-11 12:20:00,71.98,72.01,71.96,71.96,12295.0,68.4202,68.4488,68.4012,68.4012,12295.0
2024-04-11 12:25:00,71.97,71.99,71.95,71.96,32241.0,68.4107,68.4298,68.3917,68.4012,32241.0
2024-04-11 12:30:00,71.95,71.99,71.93,71.98,11602.0,68.3917,68.4298,68.3727,68.4202,11602.0
2024-04-11 12:35:00,71.98,72.0,71.95,72.0,10078.0,68.4202,68.4393,68.3917,68.4393,10078.0
2024-04-11 12:40:00,72.0,72.08,71.99,72.03,25678.0,68.4393,68.5153,68.4298,68.4678,25678.0
2024-04-11 12:45:00,72.03,72.07,72.02,72.06,17800.0,68.4678,68.5058,68.4583,68.4963,17800.0
2024-04-11 12:50:00,72.07,72.16,72.06,72.15,13553.0,68.5058,68.5913,68.4963,68.5818,13553.0
2024-04-11 12:55:00,72.14,72.15,72.12,72.12,5646.0,68.5723,68.5818,68.5533,68.5533,5646.0
2024-04-11 13:00:00,72.13,72.19,72.08,72.18,16248.0,68.5628,68.6199,68.5153,68.6104,16248.0
2024-04-11 13:05:00,72.18,72.26,72.18,72.24,16049.0,68.6104,68.6864,68.6104,68.6674,16049.0
2024-04-11 13:10:00,72.25,72.3,72.25,72.28,6780.0,68.6769,68.7244,68.6769,68.7054,6780.0
2024-04-11 13:15:00,72.28,72.33,72.24,72.32,30270.0,68.7054,68.7529,68.6674,68.7434,30270.0
2024-04-11 13:20:00,72.33,72.35,72.29,72.31,29569.0,68.7529,68.772,68.7149,68.7339,29569.0
2024-04-11 13:25:00,72.32,72.34,72.3,72.31,23505.0,68.7434,68.7624,68.7244,68.7339,23505.0
2024-04-11 13:30:00,72.3,72.34,72.29,72.33,16161.0,68.7244,68.7624,68.7149,68.7529,16161.0
2024-04-11 13:35:00,72.32,72.38,72.31,72.35,24576.0,68.7434,68.8005,68.7339,68.772,24576.0
2024-04-11 13:40:00,72.35,72.39,72.3,72.38,35626.0,68.772,68.81,68.7244,68.8005,35626.0
2024-04-11 13:45:00,72.38,72.56,72.37,72.41,135713.0,68.8005,68.9716,68.791,68.829,135713.0
2024-04-11 13:50:00,72.42,72.5,72.38,72.4,24776.0,68.8385,68.9145,68.8005,68.8195,24776.0
2024-04-11 13:55:00,72.41,72.44,72.38,72.41,17570.0,68.829,68.8575,68.8005,68.829,17570.0
2024-04-11 14:00:00,72.41,72.49,72.4,72.48,18529.0,68.829,68.905,68.8195,68.8955,18529.0
2024-04-11 14:05:00,72.49,72.53,72.47,72.49,18451.0,68.905,68.943,68.886,68.905,18451.0
2024-04-11 14:10:00,72.5,72.51,72.46,72.48,17986.0,68.9145,68.924,68.8765,68.8955,17986.0
2024-04-11 14:15:00,72.48,72.55,72.47,72.53,24899.0,68.8955,68.9621,68.886,68.943,24899.0
2024-04-11 14:20:00,72.53,72.57,72.52,72.55,24578.0,68.943,68.9811,68.9335,68.9621,24578.0
2024-04-11 14:25:00,72.56,72.58,72.52,72.53,33060.0,68.9716,68.9906,68.9335,68.943,33060.0
2024-04-11 14:30:00,72.54,72.62,72.51,72.61,107149.0,68.9526,69.0286,68.924,69.0191,107149.0
2024-04-11 14:35:00,72.61,72.67,72.6,72.65,36299.0,69.0191,69.0761,69.0096,69.0571,36299.0
2024-04-11 14:40:00,72.64,72.7,72.62,72.69,50625.0,69.0476,69.1046,69.0286,69.0951,50625.0
2024-04-11 14:45:00,72.7,72.75,72.69,72.73,59782.0,69.1046,69.1522,69.0951,69.1332,59782.0
2024-04-11 14:50:00,72.73,72.74,72.65,72.7,59143.0,69.1332,69.1427,69.0571,69.1046,59143.0
2024-04-11 14:55:00,72.69,72.77,72.69,72.76,24050.0,69.0951,69.1712,69.0951,69.1617,24050.0
2024-04-11 15:00:00,72.76,72.77,72.71,72.73,46520.0,69.1617,69.1712,69.1141,69.1332,46520.0
2024-04-11 15:05:00,72.74,72.8,72.73,72.78,48060.0,69.1427,69.1997,69.1332,69.1807,48060.0
2024-04-11 15:10:00,72.79,72.82,72.71,72.73,78272.0,69.1902,69.2187,69.1141,69.1332,78272.0
2024-04-11 15:15:00,72.73,72.75,72.7,72.72,47354.0,69.1332,69.1522,69.1046,69.1237,47354.0
2024-04-11 15:20:00,72.71,72.73,72.68,72.7,31744.0,69.1141,69.1332,69.0856,69.1046,31744.0
2024-04-11 15:25:00,72.7,72.77,72.7,72.76,36929.0,69.1046,69.1712,69.1046,69.1617,36929.0
2024-04-11 15:30:00,72.76,72.8,72.72,72.78,70073.0,69.1617,69.1997,69.1237,69.1807,70073.0
2024-04-11 15:35:00,72.79,72.81,72.66,72.67,89890.0,69.1902,69.2092,69.0666,69.0761,89890.0
2024-04-11 15:40:00,72.67,72.7,72.63,72.67,111544.0,69.0761,69.1046,69.0381,69.0761,111544.0
2024-04-11 15:45:00,72.68,72.69,72.64,72.64,106816.0,69.0856,69.0951,69.0476,69.0476,106816.0
2024-04-11 15:50:00,72.65,72.67,72.57,72.64,115252.0,69.0571,69.0761,68.9811,69.0476,115252.0
2024-04-11 15:55:00,72.64,72.68,72.61,72.66,178933.0,69.0476,69.0856,69.0191,69.0666,178933.0
2024-04-12 09:30:00,73.45,73.66,73.32,73.53,315394.0,69.8175,70.0172,69.694,69.8936,315394.0
2024-04-12 09:35:00,73.53,73.8,73.52,73.71,152910.0,69.8936,70.1502,69.8841,70.0647,152910.0
2024-04-12 09:40:00,73.7,73.94,73.66,73.83,121997.0,70.0552,70.2833,70.0172,70.1788,121997.0
2024-04-12 09:45:00,73.83,73.87,73.65,73.67,130685.0,70.1788,70.2168,70.0077,70.0267,130685.0
2024-04-12 09:50:00,73.68,73.68,73.37,73.39,204556.0,70.0362,70.0362,69.7415,69.7605,204556.0
2024-04-12 09:55:00,73.39,73.57,73.37,73.57,124300.0,69.7605,69.9316,69.7415,69.9316,124300.0
2024-04-12 10:00:00,73.58,73.78,73.54,73.73,110643.0,69.9411,70.1312,69.9031,70.0837,110643.0
2024-04-12 10:05:00,73.72,73.79,73.58,73.59,242304.0,70.0742,70.1407,69.9411,69.9506,242304.0
2024-04-12 10:10:00,73.59,73.66,73.5,73.63,142234.0,69.9506,70.0172,69.8651,69.9886,142234.0
2024-04-12 10:15:00,73.63,73.72,73.57,73.7,155326.0,69.9886,70.0742,69.9316,70.0552,155326.0
2024-04-12 10:20:00,73.7,73.78,73.65,73.75,182427.0,70.0552,70.1312,70.0077,70.1027,182427.0
2024-04-12 10:25:00,73.75,73.81,73.63,73.69,144398.0,70.1027,70.1597,69.9886,70.0457,144398.0
2024-04-12 10:30:00,73.69,73.74,73.63,73.67,159770.0,70.0457,70.0932,69.9886,70.0267,159770.0
2024-04-12 10:35:00,73.67,73.75,73.58,73.71,106658.0,70.0267,70.1027,69.9411,70.0647,106658.0
2024-04-12 10:40:00,73.7,73.77,73.65,73.72,128635.0,70.0552,70.1217,70.0077,70.0742,128635.0
2024-04-12 10:45:00,73.73,73.74,73.62,73.64,96793.0,70.0837,70.0932,69.9791,69.9982,96793.0
2024-04-12 10:50:00,73.64,73.64,73.58,73.61,76548.0,69.9982,69.9982,69.9411,69.9696,76548.0
2024-04-12 10:55:00,73.61,73.62,73.51,73.51,64201.0,69.9696,69.9791,69.8746,69.8746,64201.0
2024-04-12 11:00:00,73.5,73.55,73.47,73.55,110914.0,69.8651,69.9126,69.8366,69.9126,110914.0
2024-04-12 11:05:00,73.54,73.55,73.41,73.47,99208.0,69.9031,69.9126,69.7795,69.8366,99208.0
2024-04-12 11:10:00,73.46,73.5,73.43,73.44,101668.0,69.8271,69.8651,69.7985,69.808,101668.0
2024-04-12 11:15:00,73.43,73.52,73.41,73.51,74449.0,69.7985,69.8841,69.7795,69.8746,74449.0
2024-04-12 11:20:00,73.51,73.52,73.46,73.49,70529.0,69.8746,69.8841,69.8271,69.8556,70529.0
2024-04-12 11:25:00,73.5,73.55,73.47,73.55,63032.0,69.8651,69.9126,69.8366,69.9126,63032.0
2024-04-12 11:30:00,73.55,73.62,73.55,73.6,39084.0,69.9126,69.9791,69.9126,69.9601,39084.0
2024-04-12 11:35:00,73.61,73.61,73.38,73.39,77511.0,69.9696,69.9696,69.751,69.7605,77511.0
2024-04-12 11:40:00,73.39,73.41,73.26,73.41,90189.0,69.7605,69.7795,69.6369,69.7795,90189.0
2024-04-12 11:45:00,73.4,73.45,73.37,73.37,43860.0,69.77,69.8175,69.7415,69.7415,43860.0
2024-04-12 11:50:00,73.38,73.43,73.26,73.4,59781.0,69.751,69.7985,69.6369,69.77,59781.0
2024-04-12 11:55:00,73.41,73.54,73.4,73.52,38127.0,69.7795,69.9031,69.77,69.8841,38127.0
2024-04-12 12:00:00,73.53,73.53,73.36,73.42,30604.0,69.8936,69.8936,69.732,69.789,30604.0
2024-04-12 12:05:00,73.42,73.55,73.41,73.55,17606.0,69.789,69.9126,69.7795,69.9126,17606.0
2024-04-12 12:10:00,73.56,73.56,73.45,73.45,21030.0,69.9221,69.9221,69.8175,69.8175,21030.0
2024-04-12 12:15:00,73.45,73.47,73.4,73.4,22127.0,69.8175,69.8366,69.77,69.77,22127.0
2024-04-12 12:20:00,73.39,73.41,73.27,73.29,25449.0,69.7605,69.7795,69.6465,69.6655,25449.0
2024-04-12 12:25:00,73.3,73.35,73.18,73.21,20528.0,69.675,69.7225,69.5609,69.5894,20528.0
2024-04-12 12:30:00,73.22,73.26,73.12,73.19,20180.0,69.5989,69.6369,69.5039,69.5704,20180.0
2024-04-12 12:35:00,73.2,73.23,73.06,73.09,33158.0,69.5799,69.6084,69.4468,69.4754,33158.0
2024-04-12 12:40:00,73.09,73.21,73.09,73.2,31856.0,69.4754,69.5894,69.4754,69.5799,31856.0
2024-04-12 12:45:00,73.2,73.22,73.12,73.17,38157.0,69.5799,69.5989,69.5039,69.5514,38157.0
2024-04-12 12:50:00,73.17,73.24,73.17,73.21,38352.0,69.5514,69.6179,69.5514,69.5894,38352.0
2024-04-12 12:55:00,73.2,73.24,73.18,73.2,83090.0,69.5799,69.6179,69.5609,69.5799,83090.0
2024-04-12 13:00:00,73.2,73.22,73.13,73.16,58054.0,69.5799,69.5989,69.5134,69.5419,58054.0
2024-04-12 13:05:00,73.16,73.18,73.01,73.02,70092.0,69.5419,69.5609,69.3993,69.4088,70092.0
2024-04-12 13:10:00,73.02,73.06,72.99,73.0,33454.0,69.4088,69.4468,69.3803,69.3898,33454.0
2024-04-12 13:15:00,73.0,73.09,72.96,72.97,26283.0,69.3898,69.4754,69.3518,69.3613,26283.0
2024-04-12 13:20:00,72.96,72.96,72.82,72.83,23646.0,69.3518,69.3518,69.2187,69.2282,23646.0
2024-04-12 13:25:00,72.83,72.89,72.83,72.86,26102.0,69.2282,69.2852,69.2282,69.2567,26102.0
2024-04-12 13:30:00,72.86,72.86,72.79,72.79,26170.0,69.2567,69.2567,69.1902,69.1902,26170.0
2024-04-12 13:35:00,72.8,72.86,72.79,72.85,37567.0,69.1997,69.2567,69.1902,69.2472,37567.0
2024-04-12 13:40:00,72.84,72.9,72.77,72.87,40796.0,69.2377,69.2948,69.1712,69.2662,40796.0
2024-04-12 13:45:00,72.88,72.93,72.82,72.88,28836.0,69.2757,69.3233,69.2187,69.2757,28836.0
2024-04-12 13:50:00,72.89,72.96,72.87,72.89,24947.0,69.2852,69.3518,69.2662,69.2852,24947.0
2024-04-12 13:55:00,72.9,72.98,72.87,72.9,143644.0,69.2948,69.3708,69.2662,69.2948,143644.0
2024-04-12 14:00:00,72.89,72.89,72.79,72.87,34158.0,69.2852,69.2852,69.1902,69.2662,34158.0
2024-04-12 14:05:00,72.86,73.05,72.84,72.99,35895.0,69.2567,69.4373,69.2377,69.3803,35895.0
2024-04-12 14:10:00,73.0,73.06,72.99,73.03,19435.0,69.3898,69.4468,69.3803,69.4183,19435.0
2024-04-12 14:15:00,73.02,73.05,73.0,73.0,27987.0,69.4088,69.4373,69.3898,69.3898,27987.0
2024-04-12 14:20:00,73.0,73.01,72.94,72.94,31057.0,69.3898,69.3993,69.3328,69.3328,31057.0
2024-04-12 14:25:00,72.94,72.95,72.85,72.85,16832.0,69.3328,69.3423,69.2472,69.2472,16832.0
2024-04-12 14:30:00,72.84,72.84,72.68,72.71,53450.0,69.2377,69.2377,69.0856,69.1141,53450.0
2024-04-12 14:35:00,72.7,72.72,72.56,72.56,27049.0,69.1046,69.1237,68.9716,68.9716,27049.0
2024-04-12 14:40:00,72.56,72.64,72.54,72.55,25854.0,68.9716,69.0476,68.9526,68.9621,25854.0
2024-04-12 14:45:00,72.56,72.59,72.54,72.54,19592.0,68.9716,69.0001,68.9526,68.9526,19592.0
2024-04-12 14:50:00,72.53,72.56,72.52,72.53,16200.0,68.943,68.9716,68.9335,68.943,16200.0
2024-04-12 14:55:00,72.53,72.56,72.44,72.45,17830.0,68.943,68.9716,68.8575,68.867,17830.0
2024-04-12 15:00:00,72.45,72.45,72.35,72.42,31092.0,68.867,68.867,68.772,68.8385,31092.0
2024-04-12 15:05:00,72.41,72.42,72.31,72.33,42666.0,68.829,68.8385,68.7339,68.7529,42666.0
2024-04-12 15:10:00,72.34,72.35,72.27,72.28,22271.0,68.7624,68.772,68.6959,68.7054,22271.0
2024-04-12 15:15:00,72.28,72.38,72.27,72.38,27164.0,68.7054,68.8005,68.6959,68.8005,27164.0
2024-04-12 15:20:00,72.38,72.45,72.36,72.4,26769.0,68.8005,68.867,68.7815,68.8195,26769.0
2024-04-12 15:25:00,72.41,72.44,72.34,72.34,26008.0,68.829,68.8575,68.7624,68.7624,26008.0
2024-04-12 15:30:00,72.35,72.46,72.3,72.4,60012.0,68.772,68.8765,68.7244,68.8195,60012.0
2024-04-12 15:35:00,72.39,72.47,72.38,72.44,54852.0,68.81,68.886,68.8005,68.8575,54852.0
2024-04-12 15:40:00,72.45,72.53,72.45,72.51,70346.0,68.867,68.943,68.867,68.924,70346.0
2024-04-12 15:45:00,72.51,72.53,72.43,72.45,77229.0,68.924,68.943,68.848,68.867,77229.0
2024-04-12 15:50:00,72.45,72.48,72.34,72.47,172791.0,68.867,68.8955,68.7624,68.886,172791.0
2024-04-12 15:55:00,72.47,72.52,72.43,72.44,294724.0,68.886,68.9335,68.848,68.8575,294724.0
2024-04-15 09:30:00,72.52,72.69,72.42,72.44,186446.0,68.9335,69.0951,68.8385,68.8575,186446.0
2024-04-15 09:35:00,72.45,72.48,72.26,72.38,95910.0,68.867,68.8955,68.6864,68.8005,95910.0
2024-04-15 09:40:00,72.4,72.5,72.38,72.5,48650.0,68.8195,68.9145,68.8005,68.9145,48650.0
2024-04-15 09:45:00,72.5,72.68,72.48,72.59,94221.0,68.9145,69.0856,68.8955,69.0001,94221.0
2024-04-15 09:50:00,72.58,72.64,72.49,72.5,76507.0,68.9906,69.0476,68.905,68.9145,76507.0
2024-04-15 09:55:00,72.5,72.66,72.46,72.63,201046.0,68.9145,69.0666,68.8765,69.0381,201046.0
2024-04-15 10:00:00,72.63,72.72,72.59,72.63,142104.0,69.0381,69.1237,69.0001,69.0381,142104.0
2024-04-15 10:05:00,72.63,72.67,72.37,72.38,81508.0,69.0381,69.0761,68.791,68.8005,81508.0
2024-04-15 10:10:00,72.36,72.38,72.26,72.3,80479.0,68.7815,68.8005,68.6864,68.7244,80479.0
2024-04-15 10:15:00,72.31,72.43,72.31,72.37,86512.0,68.7339,68.848,68.7339,68.791,86512.0
2024-04-15 10:20:00,72.37,72.41,72.28,72.29,42753.0,68.791,68.829,68.7054,68.7149,42753.0
2024-04-15 10:25:00,72.28,72.34,72.27,72.31,52980.0,68.7054,68.7624,68.6959,68.7339,52980.0
2024-04-15 10:30:00,72.31,72.43,72.29,72.39,53052.0,68.7339,68.848,68.7149,68.81,53052.0
2024-04-15 10:35:00,72.39,72.53,72.38,72.43,40168.0,68.81,68.943,68.8005,68.848,40168.0
2024-04-15 10:40:00,72.44,72.57,72.43,72.56,83734.0,68.8575,68.9811,68.848,68.9716,83734.0
2024-04-15 10:45:00,72.56,72.57,72.37,72.45,70164.0,68.9716,68.9811,68.791,68.867,70164.0
2024-04-15 10:50:00,72.45,72.47,72.36,72.45,30138.0,68.867,68.886,68.7815,68.867,30138.0
2024-04-15 10:55:00,72.45,72.49,72.39,72.39,30821.0,68.867,68.905,68.81,68.81,30821.0
2024-04-15 11:00:00,72.39,72.4,72.25,72.27,27904.0,68.81,68.8195,68.6769,68.6959,27904.0
2024-04-15 11:05:00,72.27,72.38,72.26,72.38,29619.0,68.6959,68.8005,68.6864,68.8005,29619.0
2024-04-15 11:10:00,72.38,72.41,72.34,72.4,35679.0,68.8005,68.829,68.7624,68.8195,35679.0
2024-04-15 11:15:00,72.39,72.41,72.34,72.38,76979.0,68.81,68.829,68.7624,68.8005,76979.0
2024-04-15 11:20:00,72.37,72.39,72.32,72.36,64504.0,68.791,68.81,68.7434,68.7815,64504.0
2024-04-15 11:25:00,72.36,72.43,72.34,72.43,21434.0,68.7815,68.848,68.7624,68.848,21434.0
2024-04-15 11:30:00,72.43,72.49,72.39,72.46,35531.0,68.848,68.905,68.81,68.8765,35531.0
2024-04-15 11:35:00,72.45,72.51,72.43,72.47,61844.0,68.867,68.924,68.848,68.886,61844.0
2024-04-15 11:40:00,72.47,72.56,72.47,72.55,26276.0,68.886,68.9716,68.886,68.9621,26276.0
2024-04-15 11:45:00,72.55,72.58,72.52,72.53,19709.0,68.9621,68.9906,68.9335,68.943,19709.0
2024-04-15 11:50:00,72.52,72.55,72.51,72.54,26659.0,68.9335,68.9621,68.924,68.9526,26659.0
2024-04-15 11:55:00,72.55,72.58,72.54,72.56,26242.0,68.9621,68.9906,68.9526,68.9716,26242.0
2024-04-15 12:00:00,72.56,72.58,72.55,72.56,14832.0,68.9716,68.9906,68.9621,68.9716,14832.0
2024-04-15 12:05:00,72.55,72.56,72.47,72.47,15640.0,68.9621,68.9716,68.886,68.886,15640.0
2024-04-15 12:10:00,72.47,72.52,72.47,72.51,19628.0,68.886,68.9335,68.886,68.924,19628.0
2024-04-15 12:15:00,72.51,72.53,72.42,72.44,14930.0,68.924,68.943,68.8385,68.8575,14930.0
2024-04-15 12:20:00,72.42,72.42,72.34,72.34,18556.0,68.8385,68.8385,68.7624,68.7624,18556.0
2024-04-15 12:25:00,72.34,72.37,72.32,72.36,11310.0,68.7624,68.791,68.7434,68.7815,11310.0
2024-04-15 12:30:00,72.35,72.35,72.28,72.33,30603.0,68.772,68.772,68.7054,68.7529,30603.0
2024-04-15 12:35:00,72.33,72.34,72.29,72.31,42286.0,68.7529,68.7624,68.7149,68.7339,42286.0
2024-04-15 12:40:00,72.32,72.33,72.23,72.25,404236.0,68.7434,68.7529,68.6579,68.6769,404236.0
2024-04-15 12:45:00,72.24,72.25,72.18,72.22,24105.0,68.6674,68.6769,68.6104,68.6484,24105.0
2024-04-15 12:50:00,72.22,72.3,72.22,72.29,25201.0,68.6484,68.7244,68.6484,68.7149,25201.0
2024-04-15 12:55:00,72.28,72.34,72.27,72.31,76135.0,68.7054,68.7624,68.6959,68.7339,76135.0
2024-04-15 13:00:00,72.31,72.31,72.25,72.28,34089.0,68.7339,68.7339,68.6769,68.7054,34089.0
2024-04-15 13:05:00,72.28,72.33,72.27,72.28,25631.0,68.7054,68.7529,68.6959,68.7054,25631.0
2024-04-15 13:10:00,72.29,72.3,72.13,72.17,62619.0,68.7149,68.7244,68.5628,68.6009,62619.0
2024-04-15 13:15:00,72.19,72.19,72.07,72.09,60421.0,68.6199,68.6199,68.5058,68.5248,60421.0
2024-04-15 13:20:00,72.09,72.09,71.94,71.99,88391.0,68.5248,68.5248,68.3822,68.4298,88391.0
2024-04-15 13:25:00,71.99,72.0,71.89,71.89,44645.0,68.4298,68.4393,68.3347,68.3347,44645.0
2024-04-15 13:30:00,71.88,71.88,71.74,71.78,55332.0,68.3252,68.3252,68.1921,68.2301,55332.0
2024-04-15 13:35:00,71.78,71.92,71.78,71.89,50564.0,68.2301,68.3632,68.2301,68.3347,50564.0
2024-04-15 13:40:00,71.9,72.02,71.87,71.87,33121.0,68.3442,68.4583,68.3157,68.3157,33121.0
2024-04-15 13:45:00,71.87,71.88,71.75,71.78,44182.0,68.3157,68.3252,68.2016,68.2301,44182.0
2024-04-15 13:50:00,71.78,71.87,71.71,71.87,69790.0,68.2301,68.3157,68.1636,68.3157,69790.0
2024-04-15 13:55:00,71.87,71.97,71.86,71.95,37489.0,68.3157,68.4107,68.3062,68.3917,37489.0
2024-04-15 14:00:00,71.96,71.99,71.91,71.97,26367.0,68.4012,68.4298,68.3537,68.4107,26367.0
2024-04-15 14:05:00,71.96,71.99,71.88,71.91,17563.0,68.4012,68.4298,68.3252,68.3537,17563.0
2024-04-15 14:10:00,71.9,71.9,71.75,71.79,37466.0,68.3442,68.3442,68.2016,68.2396,37466.0
2024-04-15 14:15:00,71.78,71.87,71.75,71.86,35479.0,68.2301,68.3157,68.2016,68.3062,35479.0
2024-04-15 14:20:00,71.87,71.94,71.78,71.8,30046.0,68.3157,68.3822,68.2301,68.2492,30046.0
2024-04-15 14:25:00,71.79,71.84,71.77,71.78,17724.0,68.2396,68.2872,68.2206,68.2301,17724.0
2024-04-15 14:30:00,71.77,71.9,71.76,71.9,29734.0,68.2206,68.3442,68.2111,68.3442,29734.0
2024-04-15 14:35:00,71.9,71.93,71.88,71.89,13564.0,68.3442,68.3727,68.3252,68.3347,13564.0
2024-04-15 14:40:00,71.91,71.95,71.9,71.92,16562.0,68.3537,68.3917,68.3442,68.3632,16562.0
2024-04-15 14:45:00,71.91,71.92,71.83,71.83,25061.0,68.3537,68.3632,68.2777,68.2777,25061.0
2024-04-15 14:50:00,71.83,71.85,71.81,71.83,10768.0,68.2777,68.2967,68.2587,68.2777,10768.0
2024-04-15 14:55:00,71.83,71.89,71.81,71.87,21276.0,68.2777,68.3347,68.2587,68.3157,21276.0
2024-04-15 15:00:00,71.86,71.88,71.82,71.83,22282.0,68.3062,68.3252,68.2682,68.2777,22282.0
2024-04-15 15:05:00,71.83,71.84,71.78,71.82,27649.0,68.2777,68.2872,68.2301,68.2682,27649.0
2024-04-15 15:10:00,71.82,71.86,71.8,71.8,25955.0,68.2682,68.3062,68.2492,68.2492,25955.0
2024-04-15 15:15:00,71.81,71.83,71.66,71.7,50965.0,68.2587,68.2777,68.1161,68.1541,50965.0
2024-04-15 15:20:00,71.7,71.75,71.67,71.7,35816.0,68.1541,68.2016,68.1256,68.1541,35816.0
2024-04-15 15:25:00,71.71,71.79,71.7,71.7,58578.0,68.1636,68.2396,68.1541,68.1541,58578.0
2024-04-15 15:30:00,71.71,71.91,71.71,71.87,81861.0,68.1636,68.3537,68.1636,68.3157,81861.0
2024-04-15 15:35:00,71.86,71.94,71.85,71.93,129789.0,68.3062,68.3822,68.2967,68.3727,129789.0
2024-04-15 15:40:00,71.92,71.94,71.87,71.92,128776.0,68.3632,68.3822,68.3157,68.3632,128776.0
2024-04-15 15:45:00,71.92,71.99,71.87,71.96,175347.0,68.3632,68.4298,68.3157,68.4012,175347.0
2024-04-15 15:50:00,71.95,72.11,71.95,72.1,233220.0,68.3917,68.5438,68.3917,68.5343,233220.0
2024-04-15 15:55:00,72.09,72.15,71.93,71.94,489843.0,68.5248,68.5818,68.3727,68.3822,489843.0
2024-04-16 09:30:00,71.54,71.78,71.46,71.62,186424.0,68.002,68.2301,67.926,68.0781,186424.0
2024-04-16 09:35:00,71.62,71.63,71.16,71.18,90983.0,68.0781,68.0876,67.6408,67.6598,90983.0
2024-04-16 09:40:00,71.17,71.41,71.15,71.41,93175.0,67.6503,67.8784,67.6313,67.8784,93175.0
2024-04-16 09:45:00,71.41,71.5,71.26,71.31,94856.0,67.8784,67.964,67.7359,67.7834,94856.0
2024-04-16 09:50:00,71.3,71.32,71.19,71.23,146546.0,67.7739,67.7929,67.6693,67.7073,146546.0
2024-04-16 09:55:00,71.22,71.31,71.18,71.25,50099.0,67.6978,67.7834,67.6598,67.7264,50099.0
2024-04-16 10:00:00,71.26,71.26,71.11,71.16,60659.0,67.7359,67.7359,67.5933,67.6408,60659.0
2024-04-16 10:05:00,71.16,71.24,71.11,71.17,57218.0,67.6408,67.7168,67.5933,67.6503,57218.0
2024-04-16 10:10:00,71.16,71.16,71.07,71.13,45905.0,67.6408,67.6408,67.5553,67.6123,45905.0
2024-04-16 10:15:00,71.15,71.25,71.12,71.13,57670.0,67.6313,67.7264,67.6028,67.6123,57670.0
2024-04-16 10:20:00,71.14,71.19,70.9,70.96,236041.0,67.6218,67.6693,67.3937,67.4507,236041.0
2024-04-16 10:25:00,70.97,71.03,70.85,70.85,59065.0,67.4602,67.5172,67.3461,67.3461,59065.0
2024-04-16 10:30:00,70.85,70.96,70.84,70.96,84796.0,67.3461,67.4507,67.3366,67.4507,84796.0
2024-04-16 10:35:00,70.95,70.96,70.85,70.93,47732.0,67.4412,67.4507,67.3461,67.4222,47732.0
2024-04-16 10:40:00,70.93,70.98,70.86,70.96,84787.0,67.4222,67.4697,67.3556,67.4507,84787.0
2024-04-16 10:45:00,70.95,71.03,70.92,71.02,44596.0,67.4412,67.5172,67.4127,67.5077,44596.0
2024-04-16 10:50:00,71.01,71.07,70.94,71.06,74144.0,67.4982,67.5553,67.4317,67.5457,74144.0
2024-04-16 10:55:00,71.07,71.13,71.06,71.11,114905.0,67.5553,67.6123,67.5457,67.5933,114905.0
2024-04-16 11:00:00,71.11,71.21,71.09,71.21,79834.0,67.5933,67.6883,67.5743,67.6883,79834.0
2024-04-16 11:05:00,71.22,71.25,71.14,71.18,180111.0,67.6978,67.7264,67.6218,67.6598,180111.0
2024-04-16 11:10:00,71.18,71.24,71.14,71.17,187495.0,67.6598,67.7168,67.6218,67.6503,187495.0
2024-04-16 11:15:00,71.17,71.23,71.16,71.18,68304.0,67.6503,67.7073,67.6408,67.6598,68304.0
2024-04-16 11:20:00,71.17,71.17,71.03,71.06,37344.0,67.6503,67.6503,67.5172,67.5457,37344.0
2024-04-16 11:25:00,71.06,71.11,70.99,71.0,59243.0,67.5457,67.5933,67.4792,67.4887,59243.0
2024-04-16 11:30:00,71.0,71.09,71.0,71.09,88279.0,67.4887,67.5743,67.4887,67.5743,88279.0
2024-04-16 11:35:00,71.08,71.2,71.06,71.2,58223.0,67.5648,67.6788,67.5457,67.6788,58223.0
2024-04-16 11:40:00,71.2,71.34,71.19,71.24,15474.0,67.6788,67.8119,67.6693,67.7168,15474.0
2024-04-16 11:45:00,71.25,71.25,71.14,71.21,18314.0,67.7264,67.7264,67.6218,67.6883,18314.0
2024-04-16 11:50:00,71.21,71.34,71.21,71.33,32106.0,67.6883,67.8119,67.6883,67.8024,32106.0
2024-04-16 11:55:00,71.33,71.33,71.26,71.26,47245.0,67.8024,67.8024,67.7359,67.7359,47245.0
2024-04-16 12:00:00,71.26,71.27,71.2,71.22,17130.0,67.7359,67.7454,67.6788,67.6978,17130.0
2024-04-16 12:05:00,71.22,71.27,71.18,71.26,23325.0,67.6978,67.7454,67.6598,67.7359,23325.0
2024-04-16 12:10:00,71.27,71.3,71.22,71.27,20443.0,67.7454,67.7739,67.6978,67.7454,20443.0
2024-04-16 12:15:00,71.27,71.27,71.19,71.23,17884.0,67.7454,67.7454,67.6693,67.7073,17884.0
2024-04-16 12:20:00,71.23,71.29,71.22,71.27,15475.0,67.7073,67.7644,67.6978,67.7454,15475.0
2024-04-16 12:25:00,71.27,71.3,71.26,71.26,28306.0,67.7454,67.7739,67.7359,67.7359,28306.0
2024-04-16 12:30:00,71.27,71.32,71.26,71.3,18844.0,67.7454,67.7929,67.7359,67.7739,18844.0
2024-04-16 12:35:00,71.29,71.31,71.26,71.29,13262.0,67.7644,67.7834,67.7359,67.7644,13262.0
2024-04-16 12:40:00,71.3,71.31,71.26,71.28,26685.0,67.7739,67.7834,67.7359,67.7549,26685.0
2024-04-16 12:45:00,71.28,71.31,71.23,71.28,47007.0,67.7549,67.7834,67.7073,67.7549,47007.0
2024-04-16 12:50:00,71.27,71.3,71.19,71.19,11615.0,67.7454,67.7739,67.6693,67.6693,11615.0
2024-04-16 12:55:00,71.19,71.21,71.14,71.19,15183.0,67.6693,67.6883,67.6218,67.6693,15183.0
2024-04-16 13:00:00,71.19,71.2,71.11,71.12,21849.0,67.6693,67.6788,67.5933,67.6028,21849.0
2024-04-16 13:05:00,71.12,71.18,71.09,71.12,29392.0,67.6028,67.6598,67.5743,67.6028,29392.0
2024-04-16 13:10:00,71.13,71.16,71.1,71.16,24570.0,67.6123,67.6408,67.5838,67.6408,24570.0
2024-04-16 13:15:00,71.16,71.2,71.14,71.19,16101.0,67.6408,67.6788,67.6218,67.6693,16101.0
2024-04-16 13:20:00,71.19,71.24,71.17,71.24,19747.0,67.6693,67.7168,67.6503,67.7168,19747.0
2024-04-16 13:25:00,71.23,71.27,71.17,71.18,13888.0,67.7073,67.7454,67.6503,67.6598,13888.0
2024-04-16 13:30:00,71.18,71.2,70.96,71.03,57411.0,67.6598,67.6788,67.4507,67.5172,57411.0
2024-04-16 13:35:00,71.04,71.12,71.01,71.08,27796.0,67.5267,67.6028,67.4982,67.5648,27796.0
2024-04-16 13:40:00,71.09,71.18,71.09,71.12,30675.0,67.5743,67.6598,67.5743,67.6028,30675.0
2024-04-16 13:45:00,71.12,71.16,71.05,71.05,23253.0,67.6028,67.6408,67.5362,67.5362,23253.0
2024-04-16 13:50:00,71.05,71.07,70.94,71.05,37085.0,67.5362,67.5553,67.4317,67.5362,37085.0
2024-04-16 13:55:00,71.05,71.11,71.03,71.11,14454.0,67.5362,67.5933,67.5172,67.5933,14454.0
2024-04-16 14:00:00,71.1,71.12,71.06,71.12,19225.0,67.5838,67.6028,67.5457,67.6028,19225.0
2024-04-16 14:05:00,71.13,71.35,71.12,71.35,26596.0,67.6123,67.8214,67.6028,67.8214,26596.0
2024-04-16 14:10:00,71.34,71.37,71.19,71.19,20664.0,67.8119,67.8404,67.6693,67.6693,20664.0
2024-04-16 14:15:00,71.19,71.19,71.05,71.06,25668.0,67.6693,67.6693,67.5362,67.5457,25668.0
2024-04-16 14:20:00,71.06,71.08,70.95,71.01,23248.0,67.5457,67.5648,67.4412,67.4982,23248.0
2024-04-16 14:25:00,71.02,71.11,71.02,71.06,32025.0,67.5077,67.5933,67.5077,67.5457,32025.0
2024-04-16 14:30:00,71.06,71.17,71.03,71.15,29782.0,67.5457,67.6503,67.5172,67.6313,29782.0
2024-04-16 14:35:00,71.15,71.18,71.1,71.14,15837.0,67.6313,67.6598,67.5838,67.6218,15837.0
2024-04-16 14:40:00,71.14,71.21,71.14,71.19,18566.0,67.6218,67.6883,67.6218,67.6693,18566.0
2024-04-16 14:45:00,71.18,71.22,71.15,71.19,12152.0,67.6598,67.6978,67.6313,67.6693,12152.0
2024-04-16 14:50:00,71.19,71.3,71.19,71.28,18715.0,67.6693,67.7739,67.6693,67.7549,18715.0
2024-04-16 14:55:00,71.28,71.34,71.27,71.34,17331.0,67.7549,67.8119,67.7454,67.8119,17331.0
2024-04-16 15:00:00,71.34,71.36,71.26,71.29,33503.0,67.8119,67.8309,67.7359,67.7644,33503.0
2024-04-16 15:05:00,71.28,71.37,71.27,71.34,19434.0,67.7549,67.8404,67.7454,67.8119,19434.0
2024-04-16 15:10:00,71.34,71.39,71.33,71.37,34123.0,67.8119,67.8594,67.8024,67.8404,34123.0
2024-04-16 15:15:00,71.36,71.37,71.27,71.36,43068.0,67.8309,67.8404,67.7454,67.8309,43068.0
2024-04-16 15:20:00,71.36,71.37,71.31,71.34,29575.0,67.8309,67.8404,67.7834,67.8119,29575.0
2024-04-16 15:25:00,71.34,71.37,71.33,71.34,31132.0,67.8119,67.8404,67.8024,67.8119,31132.0
2024-04-16 15:30:00,71.34,71.35,71.1,71.11,56879.0,67.8119,67.8214,67.5838,67.5933,56879.0
2024-04-16 15:35:00,71.11,71.21,71.08,71.2,44335.0,67.5933,67.6883,67.5648,67.6788,44335.0
2024-04-16 15:40:00,71.2,71.22,71.16,71.2,50285.0,67.6788,67.6978,67.6408,67.6788,50285.0
2024-04-16 15:45:00,71.2,71.25,71.13,71.18,58256.0,67.6788,67.7264,67.6123,67.6598,58256.0
2024-04-16 15:50:00,71.17,71.29,71.16,71.28,93350.0,67.6503,67.7644,67.6408,67.7549,93350.0
2024-04-16 15:55:00,71.29,71.3,71.04,71.06,272734.0,67.7644,67.7739,67.5267,67.5457,272734.0
2024-04-17 09:30:00,71.21,71.48,71.18,71.47,74893.0,67.6883,67.945,67.6598,67.9355,74893.0
2024-04-17 09:35:00,71.46,71.48,71.37,71.38,53934.0,67.926,67.945,67.8404,67.8499,53934.0
2024-04-17 09:40:00,71.38,71.67,71.38,71.66,43189.0,67.8499,68.1256,67.8499,68.1161,43189.0
2024-04-17 09:45:00,71.66,71.72,71.58,71.6,48906.0,68.1161,68.1731,68.04,68.059,48906.0
2024-04-17 09:50:00,71.6,71.63,71.49,71.5,48792.0,68.059,68.0876,67.9545,67.964,48792.0
2024-04-17 09:55:00,71.51,71.55,71.47,71.5,45868.0,67.9735,68.0115,67.9355,67.964,45868.0
2024-04-17 10:00:00,71.5,71.55,71.43,71.48,56228.0,67.964,68.0115,67.8974,67.945,56228.0
2024-04-17 10:05:00,71.49,71.6,71.46,71.6,44165.0,67.9545,68.059,67.926,68.059,44165.0
2024-04-17 10:10:00,71.6,71.62,71.54,71.55,42674.0,68.059,68.0781,68.002,68.0115,42674.0
2024-04-17 10:15:00,71.55,71.56,71.41,71.44,74663.0,68.0115,68.021,67.8784,67.907,74663.0
2024-04-17 10:20:00,71.44,71.47,71.38,71.47,48932.0,67.907,67.9355,67.8499,67.9355,48932.0
2024-04-17 10:25:00,71.47,71.56,71.46,71.51,62549.0,67.9355,68.021,67.926,67.9735,62549.0
2024-04-17 10:30:00,71.53,71.56,71.45,71.47,105044.0,67.9925,68.021,67.9165,67.9355,105044.0
2024-04-17 10:35:00,71.45,71.46,71.33,71.44,44678.0,67.9165,67.926,67.8024,67.907,44678.0
2024-04-17 10:40:00,71.44,71.46,71.42,71.45,33591.0,67.907,67.926,67.8879,67.9165,33591.0
2024-04-17 10:45:00,71.46,71.55,71.45,71.53,31284.0,67.926,68.0115,67.9165,67.9925,31284.0
2024-04-17 10:50:00,71.53,71.53,71.34,71.36,30481.0,67.9925,67.9925,67.8119,67.8309,30481.0
2024-04-17 10:55:00,71.37,71.44,71.36,71.42,36904.0,67.8404,67.907,67.8309,67.8879,36904.0
2024-04-17 11:00:00,71.42,71.54,71.42,71.53,39827.0,67.8879,68.002,67.8879,67.9925,39827.0
2024-04-17 11:05:00,71.53,71.53,71.41,71.48,36462.0,67.9925,67.9925,67.8784,67.945,36462.0
2024-04-17 11:10:00,71.49,71.56,71.48,71.56,44660.0,67.9545,68.021,67.945,68.021,44660.0
2024-04-17 11:15:00,71.55,71.55,71.5,71.51,28102.0,68.0115,68.0115,67.964,67.9735,28102.0
2024-04-17 11:20:00,71.51,71.51,71.44,71.46,69881.0,67.9735,67.9735,67.907,67.926,69881.0
2024-04-17 11:25:00,71.46,71.48,71.4,71.44,50680.0,67.926,67.945,67.8689,67.907,50680.0
2024-04-17 11:30:00,71.45,71.45,71.33,71.35,51098.0,67.9165,67.9165,67.8024,67.8214,51098.0
2024-04-17 11:35:00,71.35,71.43,71.35,71.39,33877.0,67.8214,67.8974,67.8214,67.8594,33877.0
2024-04-17 11:40:00,71.39,71.44,71.33,71.44,16092.0,67.8594,67.907,67.8024,67.907,16092.0
2024-04-17 11:45:00,71.44,71.47,71.4,71.41,9890.0,67.907,67.9355,67.8689,67.8784,9890.0
2024-04-17 11:50:00,71.41,71.41,71.36,71.4,16869.0,67.8784,67.8784,67.8309,67.8689,16869.0
2024-04-17 11:55:00,71.4,71.4,71.33,71.34,20553.0,67.8689,67.8689,67.8024,67.8119,20553.0
2024-04-17 12:00:00,71.33,71.34,71.15,71.17,41705.0,67.8024,67.8119,67.6313,67.6503,41705.0
2024-04-17 12:05:00,71.16,71.16,71.06,71.07,117327.0,67.6408,67.6408,67.5457,67.5553,117327.0
2024-04-17 12:10:00,71.07,71.24,71.06,71.15,40867.0,67.5553,67.7168,67.5457,67.6313,40867.0
2024-04-17 12:15:00,71.14,71.17,71.06,71.08,77360.0,67.6218,67.6503,67.5457,67.5648,77360.0
2024-04-17 12:20:00,71.08,71.11,71.01,71.02,22702.0,67.5648,67.5933,67.4982,67.5077,22702.0
2024-04-17 12:25:00,71.03,71.06,70.8,70.84,175083.0,67.5172,67.5457,67.2986,67.3366,175083.0
2024-04-17 12:30:00,70.83,70.83,70.66,70.67,75851.0,67.3271,67.3271,67.1655,67.175,75851.0
2024-04-17 12:35:00,70.68,70.79,70.65,70.76,50120.0,67.1845,67.2891,67.156,67.2606,50120.0
2024-04-17 12:40:00,70.76,70.77,70.62,70.64,47114.0,67.2606,67.2701,67.1275,67.1465,47114.0
2024-04-17 12:45:00,70.66,70.84,70.66,70.83,32854.0,67.1655,67.3366,67.1655,67.3271,32854.0
2024-04-17 12:50:00,70.83,70.86,70.76,70.86,20014.0,67.3271,67.3556,67.2606,67.3556,20014.0
2024-04-17 12:55:00,70.85,70.88,70.81,70.88,16764.0,67.3461,67.3746,67.3081,67.3746,16764.0
2024-04-17 13:00:00,70.87,70.94,70.85,70.88,41218.0,67.3651,67.4317,67.3461,67.3746,41218.0
2024-04-17 13:05:00,70.88,70.95,70.82,70.92,21360.0,67.3746,67.4412,67.3176,67.4127,21360.0
2024-04-17 13:10:00,70.93,70.97,70.92,70.95,11550.0,67.4222,67.4602,67.4127,67.4412,11550.0
2024-04-17 13:15:00,70.96,71.05,70.95,71.02,10990.0,67.4507,67.5362,67.4412,67.5077,10990.0
2024-04-17 13:20:00,71.02,71.07,71.01,71.07,14149.0,67.5077,67.5553,67.4982,67.5553,14149.0
2024-04-17 13:25:00,71.08,71.11,71.07,71.09,13019.0,67.5648,67.5933,67.5553,67.5743,13019.0
2024-04-17 13:30:00,71.09,71.11,71.06,71.08,11916.0,67.5743,67.5933,67.5457,67.5648,11916.0
2024-04-17 13:35:00,71.08,71.19,71.07,71.18,28249.0,67.5648,67.6693,67.5553,67.6598,28249.0
2024-04-17 13:40:00,71.19,71.21,71.1,71.14,12243.0,67.6693,67.6883,67.5838,67.6218,12243.0
2024-04-17 13:45:00,71.15,71.17,71.1,71.17,22698.0,67.6313,67.6503,67.5838,67.6503,22698.0
2024-04-17 13:50:00,71.17,71.25,71.17,71.25,23165.0,67.6503,67.7264,67.6503,67.7264,23165.0
2024-04-17 13:55:00,71.24,71.27,71.21,71.22,30758.0,67.7168,67.7454,67.6883,67.6978,30758.0
2024-04-17 14:00:00,71.22,71.4,71.21,71.4,25887.0,67.6978,67.8689,67.6883,67.8689,25887.0
2024-04-17 14:05:00,71.39,71.4,71.32,71.39,28757.0,67.8594,67.8689,67.7929,67.8594,28757.0
2024-04-17 14:10:00,71.39,71.39,71.33,71.35,36288.0,67.8594,67.8594,67.8024,67.8214,36288.0
2024-04-17 14:15:00,71.36,71.39,71.29,71.38,67070.0,67.8309,67.8594,67.7644,67.8499,67070.0
2024-04-17 14:20:00,71.38,71.38,71.33,71.37,18769.0,67.8499,67.8499,67.8024,67.8404,18769.0
2024-04-17 14:25:00,71.37,71.38,71.32,71.33,19966.0,67.8404,67.8499,67.7929,67.8024,19966.0
2024-04-17 14:30:00,71.33,71.4,71.33,71.39,16775.0,67.8024,67.8689,67.8024,67.8594,16775.0
2024-04-17 14:35:00,71.39,71.41,71.36,71.38,21976.0,67.8594,67.8784,67.8309,67.8499,21976.0
2024-04-17 14:40:00,71.39,71.53,71.39,71.53,35666.0,67.8594,67.9925,67.8594,67.9925,35666.0
2024-04-17 14:45:00,71.53,71.56,71.36,71.37,30375.0,67.9925,68.021,67.8309,67.8404,30375.0
2024-04-17 14:50:00,71.39,71.42,71.2,71.23,56349.0,67.8594,67.8879,67.6788,67.7073,56349.0
2024-04-17 14:55:00,71.25,71.27,71.2,71.24,25664.0,67.7264,67.7454,67.6788,67.7168,25664.0
2024-04-17 15:00:00,71.23,71.29,71.18,71.24,35015.0,67.7073,67.7644,67.6598,67.7168,35015.0
2024-04-17 15:05:00,71.25,71.25,71.18,71.19,34641.0,67.7264,67.7264,67.6598,67.6693,34641.0
2024-04-17 15:10:00,71.19,71.21,71.17,71.17,19903.0,67.6693,67.6883,67.6503,67.6503,19903.0
2024-04-17 15:15:00,71.17,71.24,71.16,71.2,25941.0,67.6503,67.7168,67.6408,67.6788,25941.0
2024-04-17 15:20:00,71.2,71.22,71.16,71.2,32792.0,67.6788,67.6978,67.6408,67.6788,32792.0
2024-04-17 15:25:00,71.19,71.2,71.16,71.16,31319.0,67.6693,67.6788,67.6408,67.6408,31319.0
2024-04-17 15:30:00,71.17,71.25,71.17,71.22,41230.0,67.6503,67.7264,67.6503,67.6978,41230.0
2024-04-17 15:35:00,71.21,71.22,71.09,71.12,67809.0,67.6883,67.6978,67.5743,67.6028,67809.0
2024-04-17 15:40:00,71.12,71.21,71.08,71.19,37820.0,67.6028,67.6883,67.5648,67.6693,37820.0
2024-04-17 15:45:00,71.19,71.27,71.17,71.23,75655.0,67.6693,67.7454,67.6503,67.7073,75655.0
2024-04-17 15:50:00,71.24,71.3,71.14,71.3,75491.0,67.7168,67.7739,67.6218,67.7739,75491.0
2024-04-17 15:55:00,71.29,71.3,71.12,71.16,251184.0,67.7644,67.7739,67.6028,67.6408,251184.0
2024-04-18 09:30:00,71.31,71.52,71.31,71.44,55114.0,67.7834,67.983,67.7834,67.907,55114.0
2024-04-18 09:35:00,71.39,71.39,71.21,71.3,34606.0,67.8594,67.8594,67.6883,67.7739,34606.0
2024-04-18 09:40:00,71.29,71.29,71.13,71.14,44193.0,67.7644,67.7644,67.6123,67.6218,44193.0
2024-04-18 09:45:00,71.14,71.26,71.09,71.23,79927.0,67.6218,67.7359,67.5743,67.7073,79927.0
2024-04-18 09:50:00,71.22,71.33,71.19,71.22,59588.0,67.6978,67.8024,67.6693,67.6978,59588.0
2024-04-18 09:55:00,71.23,71.35,71.21,71.28,35602.0,67.7073,67.8214,67.6883,67.7549,35602.0
2024-04-18 10:00:00,71.29,71.31,71.24,71.25,26378.0,67.7644,67.7834,67.7168,67.7264,26378.0
2024-04-18 10:05:00,71.25,71.37,71.25,71.37,69433.0,67.7264,67.8404,67.7264,67.8404,69433.0
2024-04-18 10:10:00,71.36,71.42,71.32,71.4,72965.0,67.8309,67.8879,67.7929,67.8689,72965.0
2024-04-18 10:15:00,71.41,71.44,71.39,71.43,44481.0,67.8784,67.907,67.8594,67.8974,44481.0
2024-04-18 10:20:00,71.42,71.42,71.35,71.36,34698.0,67.8879,67.8879,67.8214,67.8309,34698.0
2024-04-18 10:25:00,71.37,71.38,71.3,71.33,46056.0,67.8404,67.8499,67.7739,67.8024,46056.0
2024-04-18 10:30:00,71.34,71.38,71.29,71.33,32972.0,67.8119,67.8499,67.7644,67.8024,32972.0
2024-04-18 10:35:00,71.32,71.37,71.26,71.34,56956.0,67.7929,67.8404,67.7359,67.8119,56956.0
2024-04-18 10:40:00,71.34,71.37,71.3,71.33,31236.0,67.8119,67.8404,67.7739,67.8024,31236.0
2024-04-18 10:45:00,71.33,71.39,71.32,71.38,59866.0,67.8024,67.8594,67.7929,67.8499,59866.0
2024-04-18 10:50:00,71.37,71.38,71.32,71.36,35088.0,67.8404,67.8499,67.7929,67.8309,35088.0
2024-04-18 10:55:00,71.36,71.39,71.27,71.27,38014.0,67.8309,67.8594,67.7454,67.7454,38014.0
2024-04-18 11:00:00,71.28,71.28,71.21,71.24,36772.0,67.7549,67.7549,67.6883,67.7168,36772.0
2024-04-18 11:05:00,71.25,71.31,71.25,71.28,37085.0,67.7264,67.7834,67.7264,67.7549,37085.0
2024-04-18 11:10:00,71.29,71.34,71.27,71.32,37549.0,67.7644,67.8119,67.7454,67.7929,37549.0
2024-04-18 11:15:00,71.32,71.36,71.31,71.33,42570.0,67.7929,67.8309,67.7834,67.8024,42570.0
2024-04-18 11:20:00,71.33,71.42,71.33,71.39,30604.0,67.8024,67.8879,67.8024,67.8594,30604.0
2024-04-18 11:25:00,71.38,71.45,71.35,71.41,24437.0,67.8499,67.9165,67.8214,67.8784,24437.0
2024-04-18 11:30:00,71.42,71.42,71.35,71.36,31278.0,67.8879,67.8879,67.8214,67.8309,31278.0
2024-04-18 11:35:00,71.38,71.41,71.37,71.38,28480.0,67.8499,67.8784,67.8404,67.8499,28480.0
2024-04-18 11:40:00,71.37,71.41,71.34,71.37,22830.0,67.8404,67.8784,67.8119,67.8404,22830.0
2024-04-18 11:45:00,71.37,71.42,71.33,71.4,57790.0,67.8404,67.8879,67.8024,67.8689,57790.0
2024-04-18 11:50:00,71.4,71.41,71.33,71.35,30323.0,67.8689,67.8784,67.8024,67.8214,30323.0
2024-04-18 11:55:00,71.35,71.47,71.35,71.45,22661.0,67.8214,67.9355,67.8214,67.9165,22661.0
2024-04-18 12:00:00,71.47,71.55,71.38,71.42,66946.0,67.9355,68.0115,67.8499,67.8879,66946.0
2024-04-18 12:05:00,71.42,71.44,71.37,71.4,22444.0,67.8879,67.907,67.8404,67.8689,22444.0
2024-04-18 12:10:00,71.4,71.46,71.39,71.45,16370.0,67.8689,67.926,67.8594,67.9165,16370.0
2024-04-18 12:15:00,71.44,71.47,71.39,71.39,22023.0,67.907,67.9355,67.8594,67.8594,22023.0
2024-04-18 12:20:00,71.41,71.43,71.37,71.41,20488.0,67.8784,67.8974,67.8404,67.8784,20488.0
2024-04-18 12:25:00,71.4,71.49,71.39,71.48,26934.0,67.8689,67.9545,67.8594,67.945,26934.0
2024-04-18 12:30:00,71.48,71.5,71.42,71.42,8827.0,67.945,67.964,67.8879,67.8879,8827.0
2024-04-18 12:35:00,71.42,71.53,71.42,71.48,13038.0,67.8879,67.9925,67.8879,67.945,13038.0
2024-04-18 12:40:00,71.48,71.5,71.44,71.48,20080.0,67.945,67.964,67.907,67.945,20080.0
2024-04-18 12:45:00,71.48,71.5,71.39,71.42,12198.0,67.945,67.964,67.8594,67.8879,12198.0
2024-04-18 12:50:00,71.41,71.42,71.34,71.41,28050.0,67.8784,67.8879,67.8119,67.8784,28050.0
2024-04-18 12:55:00,71.41,71.44,71.35,71.35,9150.0,67.8784,67.907,67.8214,67.8214,9150.0
2024-04-18 13:00:00,71.37,71.4,71.34,71.34,10628.0,67.8404,67.8689,67.8119,67.8119,10628.0
2024-04-18 13:05:00,71.34,71.37,71.31,71.34,7902.0,67.8119,67.8404,67.7834,67.8119,7902.0
2024-04-18 13:10:00,71.35,71.35,71.3,71.34,16087.0,67.8214,67.8214,67.7739,67.8119,16087.0
2024-04-18 13:15:00,71.35,71.35,71.2,71.24,20369.0,67.8214,67.8214,67.6788,67.7168,20369.0
2024-04-18 13:20:00,71.26,71.3,71.2,71.2,24210.0,67.7359,67.7739,67.6788,67.6788,24210.0
2024-04-18 13:25:00,71.2,71.29,71.2,71.29,41692.0,67.6788,67.7644,67.6788,67.7644,41692.0
2024-04-18 13:30:00,71.29,71.3,71.2,71.22,14147.0,67.7644,67.7739,67.6788,67.6978,14147.0
2024-04-18 13:35:00,71.22,71.23,71.16,71.17,11323.0,67.6978,67.7073,67.6408,67.6503,11323.0
2024-04-18 13:40:00,71.17,71.18,71.07,71.14,24157.0,67.6503,67.6598,67.5553,67.6218,24157.0
2024-04-18 13:45:00,71.15,71.17,71.1,71.14,32787.0,67.6313,67.6503,67.5838,67.6218,32787.0
2024-04-18 13:50:00,71.13,71.14,71.03,71.08,50013.0,67.6123,67.6218,67.5172,67.5648,50013.0
2024-04-18 13:55:00,71.08,71.1,71.05,71.07,64958.0,67.5648,67.5838,67.5362,67.5553,64958.0
2024-04-18 14:00:00,71.07,71.08,70.99,71.0,23650.0,67.5553,67.5648,67.4792,67.4887,23650.0
2024-04-18 14:05:00,71.0,71.0,70.88,70.89,30933.0,67.4887,67.4887,67.3746,67.3842,30933.0
2024-04-18 14:10:00,70.89,70.91,70.82,70.88,27301.0,67.3842,67.4032,67.3176,67.3746,27301.0
2024-04-18 14:15:00,70.88,70.95,70.88,70.92,23998.0,67.3746,67.4412,67.3746,67.4127,23998.0
2024-04-18 14:20:00,70.92,70.97,70.89,70.91,29039.0,67.4127,67.4602,67.3842,67.4032,29039.0
2024-04-18 14:25:00,70.9,70.99,70.88,70.89,34142.0,67.3937,67.4792,67.3746,67.3842,34142.0
2024-04-18 14:30:00,70.88,70.91,70.77,70.78,43113.0,67.3746,67.4032,67.2701,67.2796,43113.0
2024-04-18 14:35:00,70.77,70.86,70.77,70.84,23364.0,67.2701,67.3556,67.2701,67.3366,23364.0
2024-04-18 14:40:00,70.85,70.93,70.85,70.92,15923.0,67.3461,67.4222,67.3461,67.4127,15923.0
2024-04-18 14:45:00,70.92,70.95,70.9,70.92,33313.0,67.4127,67.4412,67.3937,67.4127,33313.0
2024-04-18 14:50:00,70.92,70.95,70.88,70.89,72161.0,67.4127,67.4412,67.3746,67.3842,72161.0
2024-04-18 14:55:00,70.89,70.9,70.84,70.88,25439.0,67.3842,67.3937,67.3366,67.3746,25439.0
2024-04-18 15:00:00,70.87,70.94,70.86,70.91,37250.0,67.3651,67.4317,67.3556,67.4032,37250.0
2024-04-18 15:05:00,70.91,70.99,70.89,70.95,15048.0,67.4032,67.4792,67.3842,67.4412,15048.0
2024-04-18 15:10:00,70.95,71.0,70.89,70.91,21340.0,67.4412,67.4887,67.3842,67.4032,21340.0
2024-04-18 15:15:00,70.91,70.99,70.89,70.97,58656.0,67.4032,67.4792,67.3842,67.4602,58656.0
2024-04-18 15:20:00,70.98,71.02,70.95,71.01,28213.0,67.4697,67.5077,67.4412,67.4982,28213.0
2024-04-18 15:25:00,71.0,71.02,70.95,70.98,30648.0,67.4887,67.5077,67.4412,67.4697,30648.0
2024-04-18 15:30:00,70.98,71.04,70.98,71.03,39073.0,67.4697,67.5267,67.4697,67.5172,39073.0
2024-04-18 15:35:00,71.03,71.05,70.98,70.99,34704.0,67.5172,67.5362,67.4697,67.4792,34704.0
2024-04-18 15:40:00,70.98,71.05,70.97,71.03,53018.0,67.4697,67.5362,67.4602,67.5172,53018.0
2024-04-18 15:45:00,71.03,71.05,70.99,71.03,47837.0,67.5172,67.5362,67.4792,67.5172,47837.0
2024-04-18 15:50:00,71.03,71.07,70.91,70.92,80556.0,67.5172,67.5553,67.4032,67.4127,80556.0
2024-04-18 15:55:00,70.91,71.03,70.89,71.02,327944.0,67.4032,67.5172,67.3842,67.5077,327944.0
2024-04-19 09:30:00,70.73,71.05,70.65,71.01,159939.0,67.2321,67.5362,67.156,67.4982,159939.0
2024-04-19 09:35:00,71.01,71.23,71.0,71.15,144140.0,67.4982,67.7073,67.4887,67.6313,144140.0
2024-04-19 09:40:00,71.16,71.17,71.05,71.08,90786.0,67.6408,67.6503,67.5362,67.5648,90786.0
2024-04-19 09:45:00,71.07,71.21,71.01,71.01,114650.0,67.5553,67.6883,67.4982,67.4982,114650.0
2024-04-19 09:50:00,71.0,71.1,70.95,71.09,110010.0,67.4887,67.5838,67.4412,67.5743,110010.0
2024-04-19 09:55:00,71.09,71.25,71.07,71.13,70604.0,67.5743,67.7264,67.5553,67.6123,70604.0
2024-04-19 10:00:00,71.13,71.31,71.11,71.3,61412.0,67.6123,67.7834,67.5933,67.7739,61412.0
2024-04-19 10:05:00,71.31,71.46,71.29,71.44,72477.0,67.7834,67.926,67.7644,67.907,72477.0
2024-04-19 10:10:00,71.43,71.48,71.36,71.39,55162.0,67.8974,67.945,67.8309,67.8594,55162.0
2024-04-19 10:15:00,71.41,71.48,71.4,71.45,52016.0,67.8784,67.945,67.8689,67.9165,52016.0
2024-04-19 10:20:00,71.45,71.56,71.45,71.48,42326.0,67.9165,68.021,67.9165,67.945,42326.0
2024-04-19 10:25:00,71.51,71.66,71.45,71.65,48102.0,67.9735,68.1161,67.9165,68.1066,48102.0
2024-04-19 10:30:00,71.66,71.67,71.5,71.52,60920.0,68.1161,68.1256,67.964,67.983,60920.0
2024-04-19 10:35:00,71.52,71.52,71.41,71.45,69040.0,67.983,67.983,67.8784,67.9165,69040.0
2024-04-19 10:40:00,71.46,71.6,71.44,71.59,48126.0,67.926,68.059,67.907,68.0495,48126.0
2024-04-19 10:45:00,71.59,71.64,71.49,71.49,47190.0,68.0495,68.0971,67.9545,67.9545,47190.0
2024-04-19 10:50:00,71.46,71.51,71.45,71.49,76241.0,67.926,67.9735,67.9165,67.9545,76241.0
2024-04-19 10:55:00,71.49,71.5,71.37,71.44,44716.0,67.9545,67.964,67.8404,67.907,44716.0
2024-04-19 11:00:00,71.44,71.46,71.4,71.45,36244.0,67.907,67.926,67.8689,67.9165,36244.0
2024-04-19 11:05:00,71.45,71.49,71.42,71.47,37385.0,67.9165,67.9545,67.8879,67.9355,37385.0
2024-04-19 11:10:00,71.47,71.54,71.45,71.47,51566.0,67.9355,68.002,67.9165,67.9355,51566.0
2024-04-19 11:15:00,71.47,71.5,71.45,71.47,56550.0,67.9355,67.964,67.9165,67.9355,56550.0
2024-04-19 11:20:00,71.47,71.47,71.37,71.4,28852.0,67.9355,67.9355,67.8404,67.8689,28852.0
2024-04-19 11:25:00,71.38,71.43,71.38,71.41,44315.0,67.8499,67.8974,67.8499,67.8784,44315.0
2024-04-19 11:30:00,71.41,71.41,71.33,71.37,34389.0,67.8784,67.8784,67.8024,67.8404,34389.0
2024-04-19 11:35:00,71.37,71.51,71.36,71.48,35663.0,67.8404,67.9735,67.8309,67.945,35663.0
2024-04-19 11:40:00,71.49,71.5,71.39,71.44,23003.0,67.9545,67.964,67.8594,67.907,23003.0
2024-04-19 11:45:00,71.45,71.49,71.44,71.47,10396.0,67.9165,67.9545,67.907,67.9355,10396.0
2024-04-19 11:50:00,71.48,71.5,71.44,71.45,9092.0,67.945,67.964,67.907,67.9165,9092.0
2024-04-19 11:55:00,71.45,71.49,71.41,71.47,21401.0,67.9165,67.9545,67.8784,67.9355,21401.0
2024-04-19 12:00:00,71.46,71.51,71.42,71.42,19087.0,67.926,67.9735,67.8879,67.8879,19087.0
2024-04-19 12:05:00,71.43,71.43,71.37,71.4,13864.0,67.8974,67.8974,67.8404,67.8689,13864.0
2024-04-19 12:10:00,71.41,71.43,71.35,71.36,20954.0,67.8784,67.8974,67.8214,67.8309,20954.0
2024-04-19 12:15:00,71.36,71.37,71.32,71.34,24108.0,67.8309,67.8404,67.7929,67.8119,24108.0
2024-04-19 12:20:00,71.35,71.38,71.33,71.33,23095.0,67.8214,67.8499,67.8024,67.8024,23095.0
2024-04-19 12:25:00,71.31,71.41,71.31,71.36,30947.0,67.7834,67.8784,67.7834,67.8309,30947.0
2024-04-19 12:30:00,71.38,71.43,71.34,71.43,65972.0,67.8499,67.8974,67.8119,67.8974,65972.0
2024-04-19 12:35:00,71.45,71.47,71.39,71.41,32301.0,67.9165,67.9355,67.8594,67.8784,32301.0
2024-04-19 12:40:00,71.41,71.47,71.38,71.46,26980.0,67.8784,67.9355,67.8499,67.926,26980.0
2024-04-19 12:45:00,71.46,71.52,71.44,71.52,29855.0,67.926,67.983,67.907,67.983,29855.0
2024-04-19 12:50:00,71.52,71.64,71.51,71.57,15913.0,67.983,68.0971,67.9735,68.0305,15913.0
2024-04-19 12:55:00,71.58,71.69,71.57,71.67,24614.0,68.04,68.1446,68.0305,68.1256,24614.0
2024-04-19 13:00:00,71.67,71.72,71.67,71.7,33230.0,68.1256,68.1731,68.1256,68.1541,33230.0
2024-04-19 13:05:00,71.72,71.74,71.69,71.73,26559.0,68.1731,68.1921,68.1446,68.1826,26559.0
2024-04-19 13:10:00,71.72,71.77,71.71,71.76,32129.0,68.1731,68.2206,68.1636,68.2111,32129.0
2024-04-19 13:15:00,71.77,71.83,71.71,71.83,31968.0,68.2206,68.2777,68.1636,68.2777,31968.0
2024-04-19 13:20:00,71.83,71.84,71.77,71.83,40554.0,68.2777,68.2872,68.2206,68.2777,40554.0
2024-04-19 13:25:00,71.83,71.85,71.74,71.75,30895.0,68.2777,68.2967,68.1921,68.2016,30895.0
2024-04-19 13:30:00,71.75,71.86,71.75,71.84,36455.0,68.2016,68.3062,68.2016,68.2872,36455.0
2024-04-19 13:35:00,71.84,71.84,71.77,71.77,25566.0,68.2872,68.2872,68.2206,68.2206,25566.0
2024-04-19 13:40:00,71.78,71.81,71.76,71.81,22875.0,68.2301,68.2587,68.2111,68.2587,22875.0
2024-04-19 13:45:00,71.81,71.84,71.8,71.82,20110.0,68.2587,68.2872,68.2492,68.2682,20110.0
2024-04-19 13:50:00,71.83,71.89,71.82,71.89,43052.0,68.2777,68.3347,68.2682,68.3347,43052.0
2024-04-19 13:55:00,71.89,71.89,71.79,71.86,44580.0,68.3347,68.3347,68.2396,68.3062,44580.0
2024-04-19 14:00:00,71.85,71.85,71.71,71.73,40896.0,68.2967,68.2967,68.1636,68.1826,40896.0
2024-04-19 14:05:00,71.75,71.85,71.71,71.78,68307.0,68.2016,68.2967,68.1636,68.2301,68307.0
2024-04-19 14:10:00,71.78,71.81,71.74,71.76,18832.0,68.2301,68.2587,68.1921,68.2111,18832.0
2024-04-19 14:15:00,71.76,71.76,71.67,71.73,57082.0,68.2111,68.2111,68.1256,68.1826,57082.0
2024-04-19 14:20:00,71.73,71.76,71.71,71.75,37146.0,68.1826,68.2111,68.1636,68.2016,37146.0
2024-04-19 14:25:00,71.76,71.77,71.69,71.7,69647.0,68.2111,68.2206,68.1446,68.1541,69647.0
2024-04-19 14:30:00,71.69,71.75,71.69,71.71,69500.0,68.1446,68.2016,68.1446,68.1636,69500.0
2024-04-19 14:35:00,71.71,71.79,71.71,71.75,106135.0,68.1636,68.2396,68.1636,68.2016,106135.0
2024-04-19 14:40:00,71.75,71.77,71.7,71.75,103738.0,68.2016,68.2206,68.1541,68.2016,103738.0
2024-04-19 14:45:00,71.76,71.8,71.7,71.78,66626.0,68.2111,68.2492,68.1541,68.2301,66626.0
2024-04-19 14:50:00,71.79,71.81,71.74,71.77,56160.0,68.2396,68.2587,68.1921,68.2206,56160.0
2024-04-19 14:55:00,71.76,71.9,71.76,71.89,73739.0,68.2111,68.3442,68.2111,68.3347,73739.0
2024-04-19 15:00:00,71.89,71.95,71.85,71.93,51706.0,68.3347,68.3917,68.2967,68.3727,51706.0
2024-04-19 15:05:00,71.93,71.94,71.86,71.91,38427.0,68.3727,68.3822,68.3062,68.3537,38427.0
2024-04-19 15:10:00,71.92,72.03,71.87,72.0,110315.0,68.3632,68.4678,68.3157,68.4393,110315.0
2024-04-19 15:15:00,72.01,72.02,71.88,71.9,41533.0,68.4488,68.4583,68.3252,68.3442,41533.0
2024-04-19 15:20:00,71.9,71.94,71.89,71.9,52550.0,68.3442,68.3822,68.3347,68.3442,52550.0
2024-04-19 15:25:00,71.89,71.98,71.89,71.95,36627.0,68.3347,68.4202,68.3347,68.3917,36627.0
2024-04-19 15:30:00,71.94,71.96,71.88,71.95,45985.0,68.3822,68.4012,68.3252,68.3917,45985.0
2024-04-19 15:35:00,71.95,71.98,71.85,71.94,115791.0,68.3917,68.4202,68.2967,68.3822,115791.0
2024-04-19 15:40:00,71.94,72.02,71.93,72.0,91201.0,68.3822,68.4583,68.3727,68.4393,91201.0
2024-04-19 15:45:00,71.99,72.06,71.96,72.01,82640.0,68.4298,68.4963,68.4012,68.4488,82640.0
2024-04-19 15:50:00,72.0,72.08,71.99,72.05,212834.0,68.4393,68.5153,68.4298,68.4868,212834.0
2024-04-19 15:55:00,72.05,72.09,71.96,72.08,310309.0,68.4868,68.5248,68.4012,68.5153,310309.0
2024-04-22 09:30:00,71.99,72.01,71.77,71.82,142048.0,68.4298,68.4488,68.2206,68.2682,142048.0
2024-04-22 09:35:00,71.83,71.83,71.57,71.66,92606.0,68.2777,68.2777,68.0305,68.1161,92606.0
2024-04-22 09:40:00,71.67,71.72,71.56,71.72,72388.0,68.1256,68.1731,68.021,68.1731,72388.0
2024-04-22 09:45:00,71.71,71.88,71.69,71.88,62163.0,68.1636,68.3252,68.1446,68.3252,62163.0
2024-04-22 09:50:00,71.89,71.96,71.85,71.85,44716.0,68.3347,68.4012,68.2967,68.2967,44716.0
2024-04-22 09:55:00,71.85,71.93,71.85,71.86,50197.0,68.2967,68.3727,68.2967,68.3062,50197.0
2024-04-22 10:00:00,71.86,71.98,71.83,71.92,42849.0,68.3062,68.4202,68.2777,68.3632,42849.0
2024-04-22 10:05:00,71.92,72.01,71.89,71.92,65954.0,68.3632,68.4488,68.3347,68.3632,65954.0
2024-04-22 10:10:00,71.92,72.0,71.9,71.97,42403.0,68.3632,68.4393,68.3442,68.4107,42403.0
2024-04-22 10:15:00,71.97,72.08,71.95,72.06,45700.0,68.4107,68.5153,68.3917,68.4963,45700.0
2024-04-22 10:20:00,72.07,72.15,72.05,72.13,58169.0,68.5058,68.5818,68.4868,68.5628,58169.0
2024-04-22 10:25:00,72.13,72.21,72.13,72.21,48065.0,68.5628,68.6389,68.5628,68.6389,48065.0
2024-04-22 10:30:00,72.21,72.25,72.15,72.2,54550.0,68.6389,68.6769,68.5818,68.6294,54550.0
2024-04-22 10:35:00,72.2,72.31,72.17,72.28,58850.0,68.6294,68.7339,68.6009,68.7054,58850.0
2024-04-22 10:40:00,72.28,72.34,72.2,72.23,85366.0,68.7054,68.7624,68.6294,68.6579,85366.0
2024-04-22 10:45:00,72.21,72.3,72.2,72.27,72317.0,68.6389,68.7244,68.6294,68.6959,72317.0
2024-04-22 10:50:00,72.26,72.28,72.23,72.25,80992.0,68.6864,68.7054,68.6579,68.6769,80992.0
2024-04-22 10:55:00,72.25,72.27,72.22,72.25,50429.0,68.6769,68.6959,68.6484,68.6769,50429.0
2024-04-22 11:00:00,72.24,72.29,72.21,72.28,21647.0,68.6674,68.7149,68.6389,68.7054,21647.0
2024-04-22 11:05:00,72.29,72.33,72.2,72.2,40329.0,68.7149,68.7529,68.6294,68.6294,40329.0
2024-04-22 11:10:00,72.21,72.25,72.15,72.23,47892.0,68.6389,68.6769,68.5818,68.6579,47892.0
2024-04-22 11:15:00,72.24,72.26,72.21,72.23,59732.0,68.6674,68.6864,68.6389,68.6579,59732.0
2024-04-22 11:20:00,72.23,72.27,72.2,72.27,33128.0,68.6579,68.6959,68.6294,68.6959,33128.0
2024-04-22 11:25:00,72.26,72.29,72.23,72.28,34182.0,68.6864,68.7149,68.6579,68.7054,34182.0
2024-04-22 11:30:00,72.28,72.33,72.24,72.28,23715.0,68.7054,68.7529,68.6674,68.7054,23715.0
2024-04-22 11:35:00,72.28,72.28,72.19,72.19,54996.0,68.7054,68.7054,68.6199,68.6199,54996.0
2024-04-22 11:40:00,72.19,72.19,72.15,72.17,24681.0,68.6199,68.6199,68.5818,68.6009,24681.0
2024-04-22 11:45:00,72.17,72.22,72.16,72.19,15877.0,68.6009,68.6484,68.5913,68.6199,15877.0
2024-04-22 11:50:00,72.19,72.27,72.18,72.27,15084.0,68.6199,68.6959,68.6104,68.6959,15084.0
2024-04-22 11:55:00,72.27,72.35,72.26,72.31,24663.0,68.6959,68.772,68.6864,68.7339,24663.0
2024-04-22 12:00:00,72.34,72.4,72.34,72.37,16530.0,68.7624,68.8195,68.7624,68.791,16530.0
2024-04-22 12:05:00,72.36,72.37,72.33,72.33,10739.0,68.7815,68.791,68.7529,68.7529,10739.0
2024-04-22 12:10:00,72.33,72.37,72.3,72.35,12788.0,68.7529,68.791,68.7244,68.772,12788.0
2024-04-22 12:15:00,72.36,72.43,72.35,72.37,28091.0,68.7815,68.848,68.772,68.791,28091.0
2024-04-22 12:20:00,72.37,72.4,72.35,72.35,20477.0,68.791,68.8195,68.772,68.772,20477.0
2024-04-22 12:25:00,72.36,72.39,72.35,72.39,19197.0,68.7815,68.81,68.772,68.81,19197.0
2024-04-22 12:30:00,72.39,72.41,72.35,72.38,17398.0,68.81,68.829,68.772,68.8005,17398.0
2024-04-22 12:35:00,72.4,72.41,72.37,72.39,11315.0,68.8195,68.829,68.791,68.81,11315.0
2024-04-22 12:40:00,72.39,72.44,72.38,72.43,12664.0,68.81,68.8575,68.8005,68.848,12664.0
2024-04-22 12:45:00,72.43,72.48,72.43,72.47,22495.0,68.848,68.8955,68.848,68.886,22495.0
2024-04-22 12:50:00,72.46,72.46,72.4,72.42,12112.0,68.8765,68.8765,68.8195,68.8385,12112.0
2024-04-22 12:55:00,72.42,72.48,72.42,72.48,10109.0,68.8385,68.8955,68.8385,68.8955,10109.0
2024-04-22 13:00:00,72.48,72.48,72.44,72.45,8045.0,68.8955,68.8955,68.8575,68.867,8045.0
2024-04-22 13:05:00,72.45,72.55,72.45,72.53,36017.0,68.867,68.9621,68.867,68.943,36017.0
2024-04-22 13:10:00,72.55,72.57,72.51,72.54,11918.0,68.9621,68.9811,68.924,68.9526,11918.0
2024-04-22 13:15:00,72.53,72.54,72.51,72.54,10311.0,68.943,68.9526,68.924,68.9526,10311.0
2024-04-22 13:20:00,72.55,72.55,72.52,72.54,13660.0,68.9621,68.9621,68.9335,68.9526,13660.0
2024-04-22 13:25:00,72.55,72.65,72.55,72.65,65011.0,68.9621,69.0571,68.9621,69.0571,65011.0
2024-04-22 13:30:00,72.65,72.69,72.61,72.65,59253.0,69.0571,69.0951,69.0191,69.0571,59253.0
2024-04-22 13:35:00,72.65,72.67,72.56,72.59,89450.0,69.0571,69.0761,68.9716,69.0001,89450.0
2024-04-22 13:40:00,72.59,72.6,72.54,72.55,31286.0,69.0001,69.0096,68.9526,68.9621,31286.0
2024-04-22 13:45:00,72.56,72.59,72.56,72.59,16078.0,68.9716,69.0001,68.9716,69.0001,16078.0
2024-04-22 13:50:00,72.59,72.7,72.59,72.67,28902.0,69.0001,69.1046,69.0001,69.0761,28902.0
2024-04-22 13:55:00,72.68,72.69,72.62,72.67,37314.0,69.0856,69.0951,69.0286,69.0761,37314.0
2024-04-22 14:00:00,72.68,72.74,72.68,72.74,22724.0,69.0856,69.1427,69.0856,69.1427,22724.0
2024-04-22 14:05:00,72.74,72.76,72.7,72.71,25555.0,69.1427,69.1617,69.1046,69.1141,25555.0
2024-04-22 14:10:00,72.72,72.74,72.7,72.71,10858.0,69.1237,69.1427,69.1046,69.1141,10858.0
2024-04-22 14:15:00,72.72,72.77,72.71,72.74,39269.0,69.1237,69.1712,69.1141,69.1427,39269.0
2024-04-22 14:20:00,72.75,72.78,72.73,72.77,17079.0,69.1522,69.1807,69.1332,69.1712,17079.0
2024-04-22 14:25:00,72.77,72.77,72.73,72.75,14665.0,69.1712,69.1712,69.1332,69.1522,14665.0
2024-04-22 14:30:00,72.74,72.78,72.74,72.74,22961.0,69.1427,69.1807,69.1427,69.1427,22961.0
2024-04-22 14:35:00,72.74,72.78,72.72,72.73,17853.0,69.1427,69.1807,69.1237,69.1332,17853.0
2024-04-22 14:40:00,72.73,72.74,72.66,72.7,12462.0,69.1332,69.1427,69.0666,69.1046,12462.0
2024-04-22 14:45:00,72.7,72.71,72.66,72.66,9417.0,69.1046,69.1141,69.0666,69.0666,9417.0
2024-04-22 14:50:00,72.66,72.68,72.65,72.67,13412.0,69.0666,69.0856,69.0571,69.0761,13412.0
2024-04-22 14:55:00,72.67,72.7,72.65,72.66,16303.0,69.0761,69.1046,69.0571,69.0666,16303.0
2024-04-22 15:00:00,72.66,72.67,72.59,72.59,25351.0,69.0666,69.0761,69.0001,69.0001,25351.0
2024-04-22 15:05:00,72.59,72.65,72.59,72.63,21733.0,69.0001,69.0571,69.0001,69.0381,21733.0
2024-04-22 15:10:00,72.64,72.67,72.63,72.66,16706.0,69.0476,69.0761,69.0381,69.0666,16706.0
2024-04-22 15:15:00,72.66,72.67,72.58,72.6,20711.0,69.0666,69.0761,68.9906,69.0096,20711.0
2024-04-22 15:20:00,72.61,72.61,72.55,72.56,24474.0,69.0191,69.0191,68.9621,68.9716,24474.0
2024-04-22 15:25:00,72.56,72.59,72.54,72.56,17042.0,68.9716,69.0001,68.9526,68.9716,17042.0
2024-04-22 15:30:00,72.56,72.56,72.4,72.41,48553.0,68.9716,68.9716,68.8195,68.829,48553.0
2024-04-22 15:35:00,72.4,72.43,72.38,72.41,32973.0,68.8195,68.848,68.8005,68.829,32973.0
2024-04-22 15:40:00,72.41,72.43,72.36,72.42,30716.0,68.829,68.848,68.7815,68.8385,30716.0
2024-04-22 15:45:00,72.42,72.43,72.39,72.42,48719.0,68.8385,68.848,68.81,68.8385,48719.0
2024-04-22 15:50:00,72.42,72.43,72.35,72.4,77341.0,68.8385,68.848,68.772,68.8195,77341.0
2024-04-22 15:55:00,72.4,72.42,72.36,72.4,114003.0,68.8195,68.8385,68.7815,68.8195,114003.0
2024-04-23 09:30:00,72.36,72.37,72.22,72.31,84367.0,68.7815,68.791,68.6484,68.7339,84367.0
2024-04-23 09:35:00,72.31,72.32,72.16,72.25,44909.0,68.7339,68.7434,68.5913,68.6769,44909.0
2024-04-23 09:40:00,72.26,72.32,72.22,72.24,44700.0,68.6864,68.7434,68.6484,68.6674,44700.0
2024-04-23 09:45:00,72.24,72.41,72.24,72.35,115240.0,68.6674,68.829,68.6674,68.772,115240.0
2024-04-23 09:50:00,72.36,72.46,72.26,72.43,37402.0,68.7815,68.8765,68.6864,68.848,37402.0
2024-04-23 09:55:00,72.44,72.47,72.36,72.4,21398.0,68.8575,68.886,68.7815,68.8195,21398.0
2024-04-23 10:00:00,72.41,72.43,72.31,72.36,47166.0,68.829,68.848,68.7339,68.7815,47166.0
2024-04-23 10:05:00,72.35,72.4,72.29,72.29,63351.0,68.772,68.8195,68.7149,68.7149,63351.0
2024-04-23 10:10:00,72.3,72.39,72.28,72.37,99770.0,68.7244,68.81,68.7054,68.791,99770.0
2024-04-23 10:15:00,72.38,72.45,72.36,72.45,38074.0,68.8005,68.867,68.7815,68.867,38074.0
2024-04-23 10:20:00,72.45,72.54,72.38,72.45,43385.0,68.867,68.9526,68.8005,68.867,43385.0
2024-04-23 10:25:00,72.45,72.52,72.45,72.47,35319.0,68.867,68.9335,68.867,68.886,35319.0
2024-04-23 10:30:00,72.47,72.55,72.45,72.5,34526.0,68.886,68.9621,68.867,68.9145,34526.0
2024-04-23 10:35:00,72.5,72.57,72.44,72.56,53311.0,68.9145,68.9811,68.8575,68.9716,53311.0
2024-04-23 10:40:00,72.56,72.63,72.55,72.59,21073.0,68.9716,69.0381,68.9621,69.0001,21073.0
2024-04-23 10:45:00,72.6,72.6,72.5,72.54,52211.0,69.0096,69.0096,68.9145,68.9526,52211.0
2024-04-23 10:50:00,72.55,72.6,72.5,72.51,43044.0,68.9621,69.0096,68.9145,68.924,43044.0
2024-04-23 10:55:00,72.51,72.57,72.5,72.52,44711.0,68.924,68.9811,68.9145,68.9335,44711.0
2024-04-23 11:00:00,72.52,72.52,72.34,72.34,42098.0,68.9335,68.9335,68.7624,68.7624,42098.0
2024-04-23 11:05:00,72.35,72.45,72.34,72.42,21726.0,68.772,68.867,68.7624,68.8385,21726.0
2024-04-23 11:10:00,72.44,72.54,72.43,72.52,21014.0,68.8575,68.9526,68.848,68.9335,21014.0
2024-04-23 11:15:00,72.52,72.58,72.52,72.56,18502.0,68.9335,68.9906,68.9335,68.9716,18502.0
2024-04-23 11:20:00,72.57,72.62,72.56,72.61,16482.0,68.9811,69.0286,68.9716,69.0191,16482.0
2024-04-23 11:25:00,72.61,72.61,72.55,72.56,24354.0,69.0191,69.0191,68.9621,68.9716,24354.0
2024-04-23 11:30:00,72.54,72.56,72.43,72.45,62913.0,68.9526,68.9716,68.848,68.867,62913.0
2024-04-23 11:35:00,72.45,72.53,72.43,72.52,80025.0,68.867,68.943,68.848,68.9335,80025.0
2024-04-23 11:40:00,72.52,72.52,72.36,72.37,34763.0,68.9335,68.9335,68.7815,68.791,34763.0
2024-04-23 11:45:00,72.37,72.39,72.33,72.34,22639.0,68.791,68.81,68.7529,68.7624,22639.0
2024-04-23 11:50:00,72.35,72.41,72.35,72.4,14676.0,68.772,68.829,68.772,68.8195,14676.0
2024-04-23 11:55:00,72.41,72.5,72.4,72.49,19893.0,68.829,68.9145,68.8195,68.905,19893.0
2024-04-23 12:00:00,72.5,72.55,72.5,72.54,14104.0,68.9145,68.9621,68.9145,68.9526,14104.0
2024-04-23 12:05:00,72.54,72.57,72.53,72.56,12012.0,68.9526,68.9811,68.943,68.9716,12012.0
2024-04-23 12:10:00,72.56,72.61,72.54,72.61,20804.0,68.9716,69.0191,68.9526,69.0191,20804.0
2024-04-23 12:15:00,72.61,72.67,72.61,72.62,24202.0,69.0191,69.0761,69.0191,69.0286,24202.0
2024-04-23 12:20:00,72.62,72.62,72.56,72.56,25393.0,69.0286,69.0286,68.9716,68.9716,25393.0
2024-04-23 12:25:00,72.56,72.6,72.56,72.59,28074.0,68.9716,69.0096,68.9716,69.0001,28074.0
2024-04-23 12:30:00,72.59,72.68,72.59,72.68,20098.0,69.0001,69.0856,69.0001,69.0856,20098.0
2024-04-23 12:35:00,72.69,72.73,72.68,72.7,11723.0,69.0951,69.1332,69.0856,69.1046,11723.0
2024-04-23 12:40:00,72.73,72.74,72.69,72.7,7118.0,69.1332,69.1427,69.0951,69.1046,7118.0
2024-04-23 12:45:00,72.7,72.74,72.69,72.73,6675.0,69.1046,69.1427,69.0951,69.1332,6675.0
2024-04-23 12:50:00,72.74,72.77,72.73,72.75,9557.0,69.1427,69.1712,69.1332,69.1522,9557.0
2024-04-23 12:55:00,72.74,72.8,72.73,72.75,15237.0,69.1427,69.1997,69.1332,69.1522,15237.0
2024-04-23 13:00:00,72.74,72.76,72.72,72.76,13148.0,69.1427,69.1617,69.1237,69.1617,13148.0
2024-04-23 13:05:00,72.76,72.8,72.74,72.77,8523.0,69.1617,69.1997,69.1427,69.1712,8523.0
2024-04-23 13:10:00,72.78,72.79,72.71,72.72,16566.0,69.1807,69.1902,69.1141,69.1237,16566.0
2024-04-23 13:15:00,72.72,72.78,72.72,72.77,7875.0,69.1237,69.1807,69.1237,69.1712,7875.0
2024-04-23 13:20:00,72.78,72.79,72.75,72.75,7154.0,69.1807,69.1902,69.1522,69.1522,7154.0
2024-04-23 13:25:00,72.76,72.8,72.74,72.8,11436.0,69.1617,69.1997,69.1427,69.1997,11436.0
2024-04-23 13:30:00,72.8,72.8,72.72,72.73,14019.0,69.1997,69.1997,69.1237,69.1332,14019.0
2024-04-23 13:35:00,72.73,72.77,72.72,72.77,21985.0,69.1332,69.1712,69.1237,69.1712,21985.0
2024-04-23 13:40:00,72.77,72.78,72.73,72.75,11107.0,69.1712,69.1807,69.1332,69.1522,11107.0
2024-04-23 13:45:00,72.75,72.78,72.73,72.78,6660.0,69.1522,69.1807,69.1332,69.1807,6660.0
2024-04-23 13:50:00,72.78,72.78,72.75,72.76,7332.0,69.1807,69.1807,69.1522,69.1617,7332.0
2024-04-23 13:55:00,72.75,72.76,72.7,72.73,12002.0,69.1522,69.1617,69.1046,69.1332,12002.0
2024-04-23 14:00:00,72.72,72.75,72.7,72.72,7398.0,69.1237,69.1522,69.1046,69.1237,7398.0
2024-04-23 14:05:00,72.72,72.76,72.71,72.76,3921.0,69.1237,69.1617,69.1141,69.1617,3921.0
2024-04-23 14:10:00,72.76,72.78,72.72,72.74,10405.0,69.1617,69.1807,69.1237,69.1427,10405.0
2024-04-23 14:15:00,72.74,72.78,72.73,72.73,9902.0,69.1427,69.1807,69.1332,69.1332,9902.0
2024-04-23 14:20:00,72.74,72.77,72.73,72.74,8992.0,69.1427,69.1712,69.1332,69.1427,8992.0
2024-04-23 14:25:00,72.75,72.78,72.73,72.78,8749.0,69.1522,69.1807,69.1332,69.1807,8749.0
2024-04-23 14:30:00,72.78,72.78,72.75,72.78,5032.0,69.1807,69.1807,69.1522,69.1807,5032.0
2024-04-23 14:35:00,72.78,72.86,72.78,72.85,10435.0,69.1807,69.2567,69.1807,69.2472,10435.0
2024-04-23 14:40:00,72.85,72.87,72.83,72.85,8449.0,69.2472,69.2662,69.2282,69.2472,8449.0
2024-04-23 14:45:00,72.84,72.84,72.8,72.81,15208.0,69.2377,69.2377,69.1997,69.2092,15208.0
2024-04-23 14:50:00,72.81,72.82,72.77,72.8,8229.0,69.2092,69.2187,69.1712,69.1997,8229.0
2024-04-23 14:55:00,72.8,72.83,72.79,72.82,8809.0,69.1997,69.2282,69.1902,69.2187,8809.0
2024-04-23 15:00:00,72.81,72.81,72.73,72.76,22627.0,69.2092,69.2092,69.1332,69.1617,22627.0
2024-04-23 15:05:00,72.75,72.78,72.74,72.75,13427.0,69.1522,69.1807,69.1427,69.1522,13427.0
2024-04-23 15:10:00,72.75,72.78,72.72,72.77,27554.0,69.1522,69.1807,69.1237,69.1712,27554.0
2024-04-23 15:15:00,72.77,72.77,72.71,72.73,24782.0,69.1712,69.1712,69.1141,69.1332,24782.0
2024-04-23 15:20:00,72.72,72.75,72.7,72.74,25782.0,69.1237,69.1522,69.1046,69.1427,25782.0
2024-04-23 15:25:00,72.73,72.76,72.72,72.76,28007.0,69.1332,69.1617,69.1237,69.1617,28007.0
2024-04-23 15:30:00,72.76,72.78,72.72,72.75,39180.0,69.1617,69.1807,69.1237,69.1522,39180.0
2024-04-23 15:35:00,72.74,72.8,72.7,72.78,27455.0,69.1427,69.1997,69.1046,69.1807,27455.0
2024-04-23 15:40:00,72.78,72.83,72.78,72.83,14676.0,69.1807,69.2282,69.1807,69.2282,14676.0
2024-04-23 15:45:00,72.82,72.88,72.82,72.86,41217.0,69.2187,69.2757,69.2187,69.2567,41217.0
2024-04-23 15:50:00,72.85,72.86,72.8,72.83,105529.0,69.2472,69.2567,69.1997,69.2282,105529.0
2024-04-23 15:55:00,72.83,72.86,72.75,72.75,165690.0,69.2282,69.2567,69.1522,69.1522,165690.0
2024-04-24 09:30:00,73.08,73.1,72.84,72.93,110399.0,69.4658,69.4849,69.2377,69.3233,110399.0
2024-04-24 09:35:00,72.9,72.95,72.82,72.85,50487.0,69.2948,69.3423,69.2187,69.2472,50487.0
2024-04-24 09:40:00,72.86,72.88,72.7,72.81,80819.0,69.2567,69.2757,69.1046,69.2092,80819.0
2024-04-24 09:45:00,72.8,72.81,72.68,72.78,91571.0,69.1997,69.2092,69.0856,69.1807,91571.0
2024-04-24 09:50:00,72.77,72.89,72.76,72.88,61164.0,69.1712,69.2852,69.1617,69.2757,61164.0
2024-04-24 09:55:00,72.87,72.88,72.8,72.81,52639.0,69.2662,69.2757,69.1997,69.2092,52639.0
2024-04-24 10:00:00,72.78,72.89,72.75,72.87,47248.0,69.1807,69.2852,69.1522,69.2662,47248.0
2024-04-24 10:05:00,72.87,72.96,72.86,72.9,25894.0,69.2662,69.3518,69.2567,69.2948,25894.0
2024-04-24 10:10:00,72.9,72.93,72.85,72.86,30514.0,69.2948,69.3233,69.2472,69.2567,30514.0
2024-04-24 10:15:00,72.87,72.97,72.86,72.89,28445.0,69.2662,69.3613,69.2567,69.2852,28445.0
2024-04-24 10:20:00,72.9,72.96,72.87,72.96,20013.0,69.2948,69.3518,69.2662,69.3518,20013.0
2024-04-24 10:25:00,72.95,72.98,72.94,72.96,33366.0,69.3423,69.3708,69.3328,69.3518,33366.0
2024-04-24 10:30:00,72.96,73.0,72.92,72.97,41662.0,69.3518,69.3898,69.3138,69.3613,41662.0
2024-04-24 10:35:00,72.97,73.01,72.93,72.99,33566.0,69.3613,69.3993,69.3233,69.3803,33566.0
2024-04-24 10:40:00,72.99,73.0,72.79,72.81,66843.0,69.3803,69.3898,69.1902,69.2092,66843.0
2024-04-24 10:45:00,72.81,72.85,72.78,72.85,25831.0,69.2092,69.2472,69.1807,69.2472,25831.0
2024-04-24 10:50:00,72.85,72.88,72.83,72.87,33106.0,69.2472,69.2757,69.2282,69.2662,33106.0
2024-04-24 10:55:00,72.87,72.87,72.72,72.73,37977.0,69.2662,69.2662,69.1237,69.1332,37977.0
2024-04-24 11:00:00,72.73,72.78,72.71,72.75,29351.0,69.1332,69.1807,69.1141,69.1522,29351.0
2024-04-24 11:05:00,72.75,72.76,72.62,72.65,26864.0,69.1522,69.1617,69.0286,69.0571,26864.0
2024-04-24 11:10:00,72.65,72.65,72.6,72.63,21664.0,69.0571,69.0571,69.0096,69.0381,21664.0
2024-04-24 11:15:00,72.63,72.7,72.61,72.66,22190.0,69.0381,69.1046,69.0191,69.0666,22190.0
2024-04-24 11:20:00,72.65,72.73,72.65,72.65,20627.0,69.0571,69.1332,69.0571,69.0571,20627.0
2024-04-24 11:25:00,72.66,72.72,72.65,72.71,19560.0,69.0666,69.1237,69.0571,69.1141,19560.0
2024-04-24 11:30:00,72.71,72.77,72.68,72.76,24526.0,69.1141,69.1712,69.0856,69.1617,24526.0
2024-04-24 11:35:00,72.77,72.78,72.7,72.72,14657.0,69.1712,69.1807,69.1046,69.1237,14657.0
2024-04-24 11:40:00,72.72,72.74,72.61,72.61,15326.0,69.1237,69.1427,69.0191,69.0191,15326.0
2024-04-24 11:45:00,72.63,72.71,72.59,72.7,16134.0,69.0381,69.1141,69.0001,69.1046,16134.0
2024-04-24 11:50:00,72.7,72.75,72.7,72.74,10248.0,69.1046,69.1522,69.1046,69.1427,10248.0
2024-04-24 11:55:00,72.74,72.76,72.67,72.72,9723.0,69.1427,69.1617,69.0761,69.1237,9723.0
2024-04-24 12:00:00,72.72,72.78,72.71,72.77,15932.0,69.1237,69.1807,69.1141,69.1712,15932.0
2024-04-24 12:05:00,72.77,72.77,72.72,72.73,8401.0,69.1712,69.1712,69.1237,69.1332,8401.0
2024-04-24 12:10:00,72.73,72.75,72.7,72.74,23261.0,69.1332,69.1522,69.1046,69.1427,23261.0
2024-04-24 12:15:00,72.75,72.76,72.72,72.76,11817.0,69.1522,69.1617,69.1237,69.1617,11817.0
2024-04-24 12:20:00,72.76,72.8,72.73,72.75,21972.0,69.1617,69.1997,69.1332,69.1522,21972.0
2024-04-24 12:25:00,72.75,72.8,72.74,72.76,10061.0,69.1522,69.1997,69.1427,69.1617,10061.0
2024-04-24 12:30:00,72.75,72.77,72.71,72.73,11072.0,69.1522,69.1712,69.1141,69.1332,11072.0
2024-04-24 12:35:00,72.73,72.76,72.72,72.74,9635.0,69.1332,69.1617,69.1237,69.1427,9635.0
2024-04-24 12:40:00,72.74,72.75,72.69,72.71,10152.0,69.1427,69.1522,69.0951,69.1141,10152.0
2024-04-24 12:45:00,72.72,72.73,72.7,72.73,5057.0,69.1237,69.1332,69.1046,69.1332,5057.0
2024-04-24 12:50:00,72.73,72.77,72.72,72.76,8909.0,69.1332,69.1712,69.1237,69.1617,8909.0
2024-04-24 12:55:00,72.76,72.78,72.72,72.78,8335.0,69.1617,69.1807,69.1237,69.1807,8335.0
2024-04-24 13:00:00,72.77,72.79,72.74,72.78,9596.0,69.1712,69.1902,69.1427,69.1807,9596.0
2024-04-24 13:05:00,72.78,72.82,72.76,72.76,12314.0,69.1807,69.2187,69.1617,69.1617,12314.0
2024-04-24 13:10:00,72.76,72.83,72.75,72.8,13315.0,69.1617,69.2282,69.1522,69.1997,13315.0
2024-04-24 13:15:00,72.8,72.82,72.79,72.81,6539.0,69.1997,69.2187,69.1902,69.2092,6539.0
2024-04-24 13:20:00,72.8,72.84,72.79,72.84,6851.0,69.1997,69.2377,69.1902,69.2377,6851.0
2024-04-24 13:25:00,72.84,72.87,72.82,72.85,13726.0,69.2377,69.2662,69.2187,69.2472,13726.0
2024-04-24 13:30:00,72.84,72.9,72.84,72.89,13385.0,69.2377,69.2948,69.2377,69.2852,13385.0
2024-04-24 13:35:00,72.89,72.95,72.87,72.94,13567.0,69.2852,69.3423,69.2662,69.3328,13567.0
2024-04-24 13:40:00,72.95,72.99,72.94,72.97,16856.0,69.3423,69.3803,69.3328,69.3613,16856.0
2024-04-24 13:45:00,72.96,73.0,72.95,72.98,14387.0,69.3518,69.3898,69.3423,69.3708,14387.0
2024-04-24 13:50:00,72.97,73.03,72.95,73.02,10984.0,69.3613,69.4183,69.3423,69.4088,10984.0
2024-04-24 13:55:00,73.02,73.07,73.01,73.03,23225.0,69.4088,69.4563,69.3993,69.4183,23225.0
2024-04-24 14:00:00,73.03,73.04,72.98,73.01,26184.0,69.4183,69.4278,69.3708,69.3993,26184.0
2024-04-24 14:05:00,73.0,73.02,72.95,73.0,15828.0,69.3898,69.4088,69.3423,69.3898,15828.0
2024-04-24 14:10:00,73.01,73.03,72.94,72.95,13443.0,69.3993,69.4183,69.3328,69.3423,13443.0
2024-04-24 14:15:00,72.95,72.96,72.91,72.95,15508.0,69.3423,69.3518,69.3043,69.3423,15508.0
2024-04-24 14:20:00,72.96,72.98,72.93,72.97,18077.0,69.3518,69.3708,69.3233,69.3613,18077.0
2024-04-24 14:25:00,72.97,73.01,72.96,72.98,34301.0,69.3613,69.3993,69.3518,69.3708,34301.0
2024-04-24 14:30:00,72.98,73.0,72.92,72.94,22502.0,69.3708,69.3898,69.3138,69.3328,22502.0
2024-04-24 14:35:00,72.95,72.97,72.93,72.96,9737.0,69.3423,69.3613,69.3233,69.3518,9737.0
2024-04-24 14:40:00,72.95,72.99,72.94,72.99,10514.0,69.3423,69.3803,69.3328,69.3803,10514.0
2024-04-24 14:45:00,72.99,72.99,72.96,72.98,14374.0,69.3803,69.3803,69.3518,69.3708,14374.0
2024-04-24 14:50:00,72.99,73.02,72.96,73.0,15841.0,69.3803,69.4088,69.3518,69.3898,15841.0
2024-04-24 14:55:00,72.99,73.01,72.97,72.98,15934.0,69.3803,69.3993,69.3613,69.3708,15934.0
2024-04-24 15:00:00,72.98,73.02,72.96,72.98,17746.0,69.3708,69.4088,69.3518,69.3708,17746.0
2024-04-24 15:05:00,72.97,73.02,72.96,73.02,14046.0,69.3613,69.4088,69.3518,69.4088,14046.0
2024-04-24 15:10:00,73.02,73.04,72.99,73.03,20518.0,69.4088,69.4278,69.3803,69.4183,20518.0
2024-04-24 15:15:00,73.03,73.05,73.01,73.05,11812.0,69.4183,69.4373,69.3993,69.4373,11812.0
2024-04-24 15:20:00,73.05,73.07,73.01,73.05,15476.0,69.4373,69.4563,69.3993,69.4373,15476.0
2024-04-24 15:25:00,73.05,73.1,73.04,73.09,24913.0,69.4373,69.4849,69.4278,69.4754,24913.0
2024-04-24 15:30:00,73.08,73.12,73.07,73.11,23470.0,69.4658,69.5039,69.4563,69.4944,23470.0
2024-04-24 15:35:00,73.1,73.12,73.08,73.09,46413.0,69.4849,69.5039,69.4658,69.4754,46413.0
2024-04-24 15:40:00,73.09,73.13,73.09,73.09,77446.0,69.4754,69.5134,69.4754,69.4754,77446.0
2024-04-24 15:45:00,73.09,73.15,73.06,73.1,70200.0,69.4754,69.5324,69.4468,69.4849,70200.0
2024-04-24 15:50:00,73.11,73.15,73.08,73.15,139567.0,69.4944,69.5324,69.4658,69.5324,139567.0
2024-04-24 15:55:00,73.15,73.21,73.12,73.15,326976.0,69.5324,69.5894,69.5039,69.5324,326976.0
2024-04-25 09:30:00,72.9,73.09,72.9,73.01,104672.0,69.2948,69.4754,69.2948,69.3993,104672.0
2024-04-25 09:35:00,73.02,73.06,72.86,72.89,20470.0,69.4088,69.4468,69.2567,69.2852,20470.0
2024-04-25 09:40:00,72.88,73.02,72.83,72.97,53245.0,69.2757,69.4088,69.2282,69.3613,53245.0
2024-04-25 09:45:00,72.97,72.98,72.79,72.81,43990.0,69.3613,69.3708,69.1902,69.2092,43990.0
2024-04-25 09:50:00,72.81,72.9,72.71,72.71,56982.0,69.2092,69.2948,69.1141,69.1141,56982.0
2024-04-25 09:55:00,72.72,72.85,72.66,72.82,46493.0,69.1237,69.2472,69.0666,69.2187,46493.0
2024-04-25 10:00:00,72.82,72.83,72.68,72.73,62306.0,69.2187,69.2282,69.0856,69.1332,62306.0
2024-04-25 10:05:00,72.73,72.82,72.71,72.8,66116.0,69.1332,69.2187,69.1141,69.1997,66116.0
2024-04-25 10:10:00,72.78,72.82,72.71,72.73,27750.0,69.1807,69.2187,69.1141,69.1332,27750.0
2024-04-25 10:15:00,72.72,72.72,72.57,72.59,50890.0,69.1237,69.1237,68.9811,69.0001,50890.0
2024-04-25 10:20:00,72.58,72.67,72.53,72.67,31709.0,68.9906,69.0761,68.943,69.0761,31709.0
2024-04-25 10:25:00,72.66,72.79,72.66,72.78,40622.0,69.0666,69.1902,69.0666,69.1807,40622.0
2024-04-25 10:30:00,72.78,72.83,72.73,72.76,41862.0,69.1807,69.2282,69.1332,69.1617,41862.0
2024-04-25 10:35:00,72.76,72.84,72.75,72.81,26752.0,69.1617,69.2377,69.1522,69.2092,26752.0
2024-04-25 10:40:00,72.84,72.84,72.69,72.75,51493.0,69.2377,69.2377,69.0951,69.1522,51493.0
2024-04-25 10:45:00,72.74,72.85,72.73,72.73,30315.0,69.1427,69.2472,69.1332,69.1332,30315.0
2024-04-25 10:50:00,72.74,72.76,72.7,72.71,29351.0,69.1427,69.1617,69.1046,69.1141,29351.0
2024-04-25 10:55:00,72.71,72.79,72.71,72.79,44005.0,69.1141,69.1902,69.1141,69.1902,44005.0
2024-04-25 11:00:00,72.78,72.87,72.72,72.81,75119.0,69.1807,69.2662,69.1237,69.2092,75119.0
2024-04-25 11:05:00,72.81,72.82,72.77,72.8,27721.0,69.2092,69.2187,69.1712,69.1997,27721.0
2024-04-25 11:10:00,72.8,72.89,72.79,72.87,45576.0,69.1997,69.2852,69.1902,69.2662,45576.0
2024-04-25 11:15:00,72.87,72.97,72.85,72.95,32411.0,69.2662,69.3613,69.2472,69.3423,32411.0
2024-04-25 11:20:00,72.95,73.02,72.92,72.99,41427.0,69.3423,69.4088,69.3138,69.3803,41427.0
2024-04-25 11:25:00,72.98,73.05,72.96,73.01,57725.0,69.3708,69.4373,69.3518,69.3993,57725.0
2024-04-25 11:30:00,73.02,73.03,72.96,73.0,98592.0,69.4088,69.4183,69.3518,69.3898,98592.0
2024-04-25 11:35:00,73.01,73.08,73.01,73.08,34597.0,69.3993,69.4658,69.3993,69.4658,34597.0
2024-04-25 11:40:00,73.08,73.16,73.08,73.14,19537.0,69.4658,69.5419,69.4658,69.5229,19537.0
2024-04-25 11:45:00,73.15,73.15,73.12,73.15,24651.0,69.5324,69.5324,69.5039,69.5324,24651.0
2024-04-25 11:50:00,73.14,73.17,73.11,73.11,11363.0,69.5229,69.5514,69.4944,69.4944,11363.0
2024-04-25 11:55:00,73.11,73.18,73.09,73.17,16167.0,69.4944,69.5609,69.4754,69.5514,16167.0
2024-04-25 12:00:00,73.17,73.17,73.13,73.15,11419.0,69.5514,69.5514,69.5134,69.5324,11419.0
2024-04-25 12:05:00,73.16,73.17,73.12,73.16,8924.0,69.5419,69.5514,69.5039,69.5419,8924.0
2024-04-25 12:10:00,73.17,73.17,73.1,73.1,23667.0,69.5514,69.5514,69.4849,69.4849,23667.0
2024-04-25 12:15:00,73.11,73.14,73.1,73.13,13520.0,69.4944,69.5229,69.4849,69.5134,13520.0
2024-04-25 12:20:00,73.13,73.22,73.12,73.19,12199.0,69.5134,69.5989,69.5039,69.5704,12199.0
2024-04-25 12:25:00,73.19,73.24,73.18,73.22,7983.0,69.5704,69.6179,69.5609,69.5989,7983.0
2024-04-25 12:30:00,73.22,73.25,73.18,73.23,13426.0,69.5989,69.6274,69.5609,69.6084,13426.0
2024-04-25 12:35:00,73.23,73.29,73.22,73.25,14540.0,69.6084,69.6655,69.5989,69.6274,14540.0
2024-04-25 12:40:00,73.25,73.27,73.22,73.24,5505.0,69.6274,69.6465,69.5989,69.6179,5505.0
2024-04-25 12:45:00,73.26,73.28,73.24,73.26,10660.0,69.6369,69.656,69.6179,69.6369,10660.0
2024-04-25 12:50:00,73.26,73.29,73.23,73.25,25457.0,69.6369,69.6655,69.6084,69.6274,25457.0
2024-04-25 12:55:00,73.25,73.29,73.24,73.26,8104.0,69.6274,69.6655,69.6179,69.6369,8104.0
2024-04-25 13:00:00,73.25,73.27,73.2,73.25,10713.0,69.6274,69.6465,69.5799,69.6274,10713.0
2024-04-25 13:05:00,73.25,73.29,73.25,73.28,9436.0,69.6274,69.6655,69.6274,69.656,9436.0
2024-04-25 13:10:00,73.28,73.28,73.19,73.23,19087.0,69.656,69.656,69.5704,69.6084,19087.0
2024-04-25 13:15:00,73.23,73.27,73.23,73.26,11265.0,69.6084,69.6465,69.6084,69.6369,11265.0
2024-04-25 13:20:00,73.25,73.27,73.21,73.22,9930.0,69.6274,69.6465,69.5894,69.5989,9930.0
2024-04-25 13:25:00,73.22,73.28,73.22,73.26,8148.0,69.5989,69.656,69.5989,69.6369,8148.0
2024-04-25 13:30:00,73.25,73.29,73.25,73.27,11586.0,69.6274,69.6655,69.6274,69.6465,11586.0
2024-04-25 13:35:00,73.27,73.4,73.27,73.4,13609.0,69.6465,69.77,69.6465,69.77,13609.0
2024-04-25 13:40:00,73.4,73.4,73.33,73.36,13093.0,69.77,69.77,69.7035,69.732,13093.0
2024-04-25 13:45:00,73.35,73.37,73.34,73.34,11274.0,69.7225,69.7415,69.713,69.713,11274.0
2024-04-25 13:50:00,73.34,73.38,73.32,73.36,19327.0,69.713,69.751,69.694,69.732,19327.0
2024-04-25 13:55:00,73.36,73.39,73.35,73.38,17059.0,69.732,69.7605,69.7225,69.751,17059.0
2024-04-25 14:00:00,73.38,73.38,73.31,73.32,16492.0,69.751,69.751,69.6845,69.694,16492.0
2024-04-25 14:05:00,73.32,73.37,73.3,73.35,8702.0,69.694,69.7415,69.675,69.7225,8702.0
2024-04-25 14:10:00,73.35,73.37,73.33,73.33,19758.0,69.7225,69.7415,69.7035,69.7035,19758.0
2024-04-25 14:15:00,73.34,73.35,73.31,73.34,10873.0,69.713,69.7225,69.6845,69.713,10873.0
2024-04-25 14:20:00,73.33,73.36,73.32,73.33,13688.0,69.7035,69.732,69.694,69.7035,13688.0
2024-04-25 14:25:00,73.33,73.34,73.23,73.24,13789.0,69.7035,69.713,69.6084,69.6179,13789.0
2024-04-25 14:30:00,73.23,73.29,73.23,73.26,13509.0,69.6084,69.6655,69.6084,69.6369,13509.0
2024-04-25 14:35:00,73.25,73.28,73.25,73.26,8859.0,69.6274,69.656,69.6274,69.6369,8859.0
2024-04-25 14:40:00,73.25,73.32,73.23,73.28,11310.0,69.6274,69.694,69.6084,69.656,11310.0
2024-04-25 14:45:00,73.3,73.36,73.29,73.34,9308.0,69.675,69.732,69.6655,69.713,9308.0
2024-04-25 14:50:00,73.34,73.36,73.29,73.31,23037.0,69.713,69.732,69.6655,69.6845,23037.0
2024-04-25 14:55:00,73.31,73.39,73.31,73.38,35518.0,69.6845,69.7605,69.6845,69.751,35518.0
2024-04-25 15:00:00,73.38,73.44,73.37,73.42,26202.0,69.751,69.808,69.7415,69.789,26202.0
2024-04-25 15:05:00,73.42,73.45,73.4,73.42,25961.0,69.789,69.8175,69.77,69.789,25961.0
2024-04-25 15:10:00,73.42,73.48,73.41,73.48,57573.0,69.789,69.8461,69.7795,69.8461,57573.0
2024-04-25 15:15:00,73.48,73.48,73.41,73.48,48657.0,69.8461,69.8461,69.7795,69.8461,48657.0
2024-04-25 15:20:00,73.48,73.5,73.46,73.48,23473.0,69.8461,69.8651,69.8271,69.8461,23473.0
2024-04-25 15:25:00,73.48,73.5,73.47,73.48,14301.0,69.8461,69.8651,69.8366,69.8461,14301.0
2024-04-25 15:30:00,73.48,73.49,73.45,73.48,18393.0,69.8461,69.8556,69.8175,69.8461,18393.0
2024-04-25 15:35:00,73.48,73.49,73.45,73.46,27618.0,69.8461,69.8556,69.8175,69.8271,27618.0
2024-04-25 15:40:00,73.46,73.47,73.39,73.43,38008.0,69.8271,69.8366,69.7605,69.7985,38008.0
2024-04-25 15:45:00,73.42,73.45,73.38,73.39,66057.0,69.789,69.8175,69.751,69.7605,66057.0
2024-04-25 15:50:00,73.38,73.39,73.34,73.36,71349.0,69.751,69.7605,69.713,69.732,71349.0
2024-04-25 15:55:00,73.37,73.37,73.23,73.28,246739.0,69.7415,69.7415,69.6084,69.656,246739.0
2024-04-26 09:30:00,73.17,73.29,73.07,73.2,102332.0,69.5514,69.6655,69.4563,69.5799,102332.0
2024-04-26 09:35:00,73.19,73.24,73.1,73.22,40364.0,69.5704,69.6179,69.4849,69.5989,40364.0
2024-04-26 09:40:00,73.24,73.27,73.08,73.09,59031.0,69.6179,69.6465,69.4658,69.4754,59031.0
2024-04-26 09:45:00,73.07,73.11,72.95,73.02,76971.0,69.4563,69.4944,69.3423,69.4088,76971.0
2024-04-26 09:50:00,73.03,73.03,72.89,72.89,79072.0,69.4183,69.4183,69.2852,69.2852,79072.0
2024-04-26 09:55:00,72.89,72.94,72.79,72.79,57610.0,69.2852,69.3328,69.1902,69.1902,57610.0
2024-04-26 10:00:00,72.79,72.95,72.77,72.92,33947.0,69.1902,69.3423,69.1712,69.3138,33947.0
2024-04-26 10:05:00,72.93,73.0,72.87,72.88,47220.0,69.3233,69.3898,69.2662,69.2757,47220.0
2024-04-26 10:10:00,72.87,72.97,72.86,72.96,30035.0,69.2662,69.3613,69.2567,69.3518,30035.0
2024-04-26 10:15:00,72.94,72.98,72.85,72.88,87660.0,69.3328,69.3708,69.2472,69.2757,87660.0
2024-04-26 10:20:00,72.88,72.97,72.86,72.95,48414.0,69.2757,69.3613,69.2567,69.3423,48414.0
2024-04-26 10:25:00,72.95,73.05,72.89,73.04,35085.0,69.3423,69.4373,69.2852,69.4278,35085.0
2024-04-26 10:30:00,73.04,73.06,72.98,73.02,19426.0,69.4278,69.4468,69.3708,69.4088,19426.0
2024-04-26 10:35:00,73.01,73.04,72.87,72.92,29930.0,69.3993,69.4278,69.2662,69.3138,29930.0
2024-04-26 10:40:00,72.92,72.94,72.83,72.84,70261.0,69.3138,69.3328,69.2282,69.2377,70261.0
2024-04-26 10:45:00,72.83,72.88,72.81,72.86,33011.0,69.2282,69.2757,69.2092,69.2567,33011.0
2024-04-26 10:50:00,72.83,72.84,72.77,72.78,32925.0,69.2282,69.2377,69.1712,69.1807,32925.0
2024-04-26 10:55:00,72.78,72.79,72.74,72.78,27011.0,69.1807,69.1902,69.1427,69.1807,27011.0
2024-04-26 11:00:00,72.78,72.79,72.68,72.77,42814.0,69.1807,69.1902,69.0856,69.1712,42814.0
2024-04-26 11:05:00,72.77,72.79,72.74,72.77,33042.0,69.1712,69.1902,69.1427,69.1712,33042.0
2024-04-26 11:10:00,72.78,72.78,72.71,72.76,17351.0,69.1807,69.1807,69.1141,69.1617,17351.0
2024-04-26 11:15:00,72.78,72.8,72.72,72.72,50149.0,69.1807,69.1997,69.1237,69.1237,50149.0
2024-04-26 11:20:00,72.73,72.76,72.7,72.72,30102.0,69.1332,69.1617,69.1046,69.1237,30102.0
2024-04-26 11:25:00,72.72,72.83,72.72,72.82,22091.0,69.1237,69.2282,69.1237,69.2187,22091.0
2024-04-26 11:30:00,72.82,72.88,72.8,72.83,49609.0,69.2187,69.2757,69.1997,69.2282,49609.0
2024-04-26 11:35:00,72.81,72.86,72.79,72.81,30363.0,69.2092,69.2567,69.1902,69.2092,30363.0
2024-04-26 11:40:00,72.81,72.97,72.79,72.97,32853.0,69.2092,69.3613,69.1902,69.3613,32853.0
2024-04-26 11:45:00,72.98,73.02,72.93,73.02,14304.0,69.3708,69.4088,69.3233,69.4088,14304.0
2024-04-26 11:50:00,73.02,73.06,72.99,73.06,27159.0,69.4088,69.4468,69.3803,69.4468,27159.0
2024-04-26 11:55:00,73.06,73.08,73.02,73.06,45721.0,69.4468,69.4658,69.4088,69.4468,45721.0
2024-04-26 12:00:00,73.06,73.13,73.04,73.07,20422.0,69.4468,69.5134,69.4278,69.4563,20422.0
2024-04-26 12:05:00,73.08,73.11,73.07,73.08,18766.0,69.4658,69.4944,69.4563,69.4658,18766.0
2024-04-26 12:10:00,73.08,73.13,73.07,73.12,29280.0,69.4658,69.5134,69.4563,69.5039,29280.0
2024-04-26 12:15:00,73.12,73.16,73.08,73.14,28793.0,69.5039,69.5419,69.4658,69.5229,28793.0
2024-04-26 12:20:00,73.14,73.19,73.08,73.17,89783.0,69.5229,69.5704,69.4658,69.5514,89783.0
2024-04-26 12:25:00,73.17,73.19,73.14,73.17,17626.0,69.5514,69.5704,69.5229,69.5514,17626.0
2024-04-26 12:30:00,73.17,73.21,73.17,73.18,14743.0,69.5514,69.5894,69.5514,69.5609,14743.0
2024-04-26 12:35:00,73.19,73.19,73.12,73.14,23070.0,69.5704,69.5704,69.5039,69.5229,23070.0
2024-04-26 12:40:00,73.13,73.15,73.11,73.14,16284.0,69.5134,69.5324,69.4944,69.5229,16284.0
2024-04-26 12:45:00,73.13,73.17,73.13,73.16,11480.0,69.5134,69.5514,69.5134,69.5419,11480.0
2024-04-26 12:50:00,73.16,73.21,73.16,73.2,6769.0,69.5419,69.5894,69.5419,69.5799,6769.0
2024-04-26 12:55:00,73.21,73.21,73.16,73.17,13284.0,69.5894,69.5894,69.5419,69.5514,13284.0
2024-04-26 13:00:00,73.17,73.2,73.12,73.17,24611.0,69.5514,69.5799,69.5039,69.5514,24611.0
2024-04-26 13:05:00,73.17,73.19,73.15,73.19,15458.0,69.5514,69.5704,69.5324,69.5704,15458.0
2024-04-26 13:10:00,73.19,73.24,73.19,73.2,15870.0,69.5704,69.6179,69.5704,69.5799,15870.0
2024-04-26 13:15:00,73.2,73.21,73.17,73.17,9312.0,69.5799,69.5894,69.5514,69.5514,9312.0
2024-04-26 13:20:00,73.18,73.2,73.17,73.2,10819.0,69.5609,69.5799,69.5514,69.5799,10819.0
2024-04-26 13:25:00,73.2,73.21,73.14,73.15,15296.0,69.5799,69.5894,69.5229,69.5324,15296.0
2024-04-26 13:30:00,73.16,73.2,73.15,73.19,9617.0,69.5419,69.5799,69.5324,69.5704,9617.0
2024-04-26 13:35:00,73.2,73.23,73.19,73.22,9596.0,69.5799,69.6084,69.5704,69.5989,9596.0
2024-04-26 13:40:00,73.21,73.23,73.19,73.22,16544.0,69.5894,69.6084,69.5704,69.5989,16544.0
2024-04-26 13:45:00,73.23,73.24,73.21,73.23,11642.0,69.6084,69.6179,69.5894,69.6084,11642.0
2024-04-26 13:50:00,73.23,73.24,73.2,73.22,10086.0,69.6084,69.6179,69.5799,69.5989,10086.0
2024-04-26 13:55:00,73.22,73.22,73.2,73.2,8782.0,69.5989,69.5989,69.5799,69.5799,8782.0
2024-04-26 14:00:00,73.2,73.24,73.19,73.24,15046.0,69.5799,69.6179,69.5704,69.6179,15046.0
2024-04-26 14:05:00,73.23,73.26,73.22,73.24,14342.0,69.6084,69.6369,69.5989,69.6179,14342.0
2024-04-26 14:10:00,73.24,73.3,73.24,73.28,16188.0,69.6179,69.675,69.6179,69.656,16188.0
2024-04-26 14:15:00,73.28,73.29,73.25,73.26,32960.0,69.656,69.6655,69.6274,69.6369,32960.0
2024-04-26 14:20:00,73.26,73.27,73.24,73.26,10956.0,69.6369,69.6465,69.6179,69.6369,10956.0
2024-04-26 14:25:00,73.27,73.28,73.26,73.27,14137.0,69.6465,69.656,69.6369,69.6465,14137.0
2024-04-26 14:30:00,73.26,73.27,73.24,73.26,9291.0,69.6369,69.6465,69.6179,69.6369,9291.0
2024-04-26 14:35:00,73.26,73.32,73.26,73.31,21419.0,69.6369,69.694,69.6369,69.6845,21419.0
2024-04-26 14:40:00,73.31,73.34,73.3,73.34,22211.0,69.6845,69.713,69.675,69.713,22211.0
2024-04-26 14:45:00,73.34,73.35,73.31,73.33,11891.0,69.713,69.7225,69.6845,69.7035,11891.0
2024-04-26 14:50:00,73.34,73.36,73.31,73.31,28846.0,69.713,69.732,69.6845,69.6845,28846.0
2024-04-26 14:55:00,73.31,73.37,73.28,73.36,11555.0,69.6845,69.7415,69.656,69.732,11555.0
2024-04-26 15:00:00,73.35,73.37,73.34,73.34,16032.0,69.7225,69.7415,69.713,69.713,16032.0
2024-04-26 15:05:00,73.34,73.39,73.34,73.37,20273.0,69.713,69.7605,69.713,69.7415,20273.0
2024-04-26 15:10:00,73.37,73.38,73.34,73.36,16887.0,69.7415,69.751,69.713,69.732,16887.0
2024-04-26 15:15:00,73.35,73.36,73.32,73.32,22530.0,69.7225,69.732,69.694,69.694,22530.0
2024-04-26 15:20:00,73.31,73.31,73.28,73.28,36629.0,69.6845,69.6845,69.656,69.656,36629.0
2024-04-26 15:25:00,73.28,73.29,73.26,73.28,25398.0,69.656,69.6655,69.6369,69.656,25398.0
2024-04-26 15:30:00,73.28,73.28,73.23,73.27,19685.0,69.656,69.656,69.6084,69.6465,19685.0
2024-04-26 15:35:00,73.27,73.29,73.23,73.24,21905.0,69.6465,69.6655,69.6084,69.6179,21905.0
2024-04-26 15:40:00,73.25,73.31,73.25,73.26,34722.0,69.6274,69.6845,69.6274,69.6369,34722.0
2024-04-26 15:45:00,73.26,73.32,73.25,73.31,47128.0,69.6369,69.694,69.6274,69.6845,47128.0
2024-04-26 15:50:00,73.3,73.32,73.27,73.29,101510.0,69.675,69.694,69.6465,69.6655,101510.0
2024-04-26 15:55:00,73.28,73.29,73.17,73.28,192782.0,69.656,69.6655,69.5514,69.656,192782.0
2024-04-29 09:30:00,73.05,73.14,72.89,72.93,81854.0,69.4373,69.5229,69.2852,69.3233,81854.0
2024-04-29 09:35:00,72.93,72.94,72.76,72.89,77964.0,69.3233,69.3328,69.1617,69.2852,77964.0
2024-04-29 09:40:00,72.88,72.92,72.71,72.82,68582.0,69.2757,69.3138,69.1141,69.2187,68582.0
2024-04-29 09:45:00,72.82,72.92,72.8,72.89,54736.0,69.2187,69.3138,69.1997,69.2852,54736.0
2024-04-29 09:50:00,72.89,72.99,72.89,72.96,33281.0,69.2852,69.3803,69.2852,69.3518,33281.0
2024-04-29 09:55:00,72.96,72.96,72.86,72.87,26866.0,69.3518,69.3518,69.2567,69.2662,26866.0
2024-04-29 10:00:00,72.85,73.04,72.85,73.02,31892.0,69.2472,69.4278,69.2472,69.4088,31892.0
2024-04-29 10:05:00,73.01,73.13,73.0,73.11,49988.0,69.3993,69.5134,69.3898,69.4944,49988.0
2024-04-29 10:10:00,73.09,73.12,73.03,73.04,15518.0,69.4754,69.5039,69.4183,69.4278,15518.0
2024-04-29 10:15:00,73.05,73.08,73.04,73.06,26251.0,69.4373,69.4658,69.4278,69.4468,26251.0
2024-04-29 10:20:00,73.06,73.11,73.04,73.07,21797.0,69.4468,69.4944,69.4278,69.4563,21797.0
2024-04-29 10:25:00,73.07,73.12,73.07,73.11,25985.0,69.4563,69.5039,69.4563,69.4944,25985.0
2024-04-29 10:30:00,73.12,73.12,72.98,73.02,49100.0,69.5039,69.5039,69.3708,69.4088,49100.0
2024-04-29 10:35:00,73.02,73.04,72.96,72.99,34922.0,69.4088,69.4278,69.3518,69.3803,34922.0
2024-04-29 10:40:00,72.99,73.01,72.92,72.94,22502.0,69.3803,69.3993,69.3138,69.3328,22502.0
2024-04-29 10:45:00,72.94,72.98,72.9,72.98,39065.0,69.3328,69.3708,69.2948,69.3708,39065.0
2024-04-29 10:50:00,72.97,73.06,72.96,73.02,26338.0,69.3613,69.4468,69.3518,69.4088,26338.0
2024-04-29 10:55:00,73.03,73.07,73.01,73.03,25756.0,69.4183,69.4563,69.3993,69.4183,25756.0
2024-04-29 11:00:00,73.02,73.06,73.0,73.04,20211.0,69.4088,69.4468,69.3898,69.4278,20211.0
2024-04-29 11:05:00,73.04,73.05,73.01,73.03,22269.0,69.4278,69.4373,69.3993,69.4183,22269.0
2024-04-29 11:10:00,73.03,73.05,72.98,72.99,28768.0,69.4183,69.4373,69.3708,69.3803,28768.0
2024-04-29 11:15:00,72.99,73.01,72.96,72.98,21093.0,69.3803,69.3993,69.3518,69.3708,21093.0
2024-04-29 11:20:00,72.98,73.03,72.97,73.0,18221.0,69.3708,69.4183,69.3613,69.3898,18221.0
2024-04-29 11:25:00,73.0,73.01,72.95,73.01,34539.0,69.3898,69.3993,69.3423,69.3993,34539.0
2024-04-29 11:30:00,73.0,73.01,72.93,72.93,24816.0,69.3898,69.3993,69.3233,69.3233,24816.0
2024-04-29 11:35:00,72.92,72.98,72.92,72.98,24858.0,69.3138,69.3708,69.3138,69.3708,24858.0
2024-04-29 11:40:00,72.98,73.05,72.97,73.04,14161.0,69.3708,69.4373,69.3613,69.4278,14161.0
2024-04-29 11:45:00,73.05,73.07,73.01,73.01,18342.0,69.4373,69.4563,69.3993,69.3993,18342.0
2024-04-29 11:50:00,73.02,73.05,73.01,73.04,10406.0,69.4088,69.4373,69.3993,69.4278,10406.0
2024-04-29 11:55:00,73.05,73.11,73.05,73.11,21232.0,69.4373,69.4944,69.4373,69.4944,21232.0
2024-04-29 12:00:00,73.1,73.16,73.09,73.16,11313.0,69.4849,69.5419,69.4754,69.5419,11313.0
2024-04-29 12:05:00,73.17,73.18,73.14,73.16,11453.0,69.5514,69.5609,69.5229,69.5419,11453.0
2024-04-29 12:10:00,73.16,73.16,73.09,73.13,23834.0,69.5419,69.5419,69.4754,69.5134,23834.0
2024-04-29 12:15:00,73.13,73.22,73.13,73.22,27654.0,69.5134,69.5989,69.5134,69.5989,27654.0
2024-04-29 12:20:00,73.23,73.28,73.22,73.25,12809.0,69.6084,69.656,69.5989,69.6274,12809.0
2024-04-29 12:25:00,73.26,73.27,73.22,73.23,16128.0,69.6369,69.6465,69.5989,69.6084,16128.0
2024-04-29 12:30:00,73.23,73.31,73.22,73.27,18017.0,69.6084,69.6845,69.5989,69.6465,18017.0
2024-04-29 12:35:00,73.27,73.29,73.25,73.25,10766.0,69.6465,69.6655,69.6274,69.6274,10766.0
2024-04-29 12:40:00,73.25,73.25,73.21,73.21,13377.0,69.6274,69.6274,69.5894,69.5894,13377.0
2024-04-29 12:45:00,73.2,73.24,73.2,73.21,15115.0,69.5799,69.6179,69.5799,69.5894,15115.0
2024-04-29 12:50:00,73.2,73.24,73.19,73.2,6170.0,69.5799,69.6179,69.5704,69.5799,6170.0
2024-04-29 12:55:00,73.19,73.2,73.18,73.19,12144.0,69.5704,69.5799,69.5609,69.5704,12144.0
2024-04-29 13:00:00,73.19,73.2,73.16,73.2,7324.0,69.5704,69.5799,69.5419,69.5799,7324.0
2024-04-29 13:05:00,73.2,73.2,73.16,73.16,8342.0,69.5799,69.5799,69.5419,69.5419,8342.0
2024-04-29 13:10:00,73.16,73.16,73.14,73.16,10522.0,69.5419,69.5419,69.5229,69.5419,10522.0
2024-04-29 13:15:00,73.15,73.19,73.15,73.18,12420.0,69.5324,69.5704,69.5324,69.5609,12420.0
2024-04-29 13:20:00,73.17,73.2,73.17,73.2,8657.0,69.5514,69.5799,69.5514,69.5799,8657.0
2024-04-29 13:25:00,73.21,73.23,73.19,73.2,10737.0,69.5894,69.6084,69.5704,69.5799,10737.0
2024-04-29 13:30:00,73.2,73.21,73.15,73.15,18783.0,69.5799,69.5894,69.5324,69.5324,18783.0
2024-04-29 13:35:00,73.17,73.18,73.15,73.18,14761.0,69.5514,69.5609,69.5324,69.5609,14761.0
2024-04-29 13:40:00,73.17,73.22,73.17,73.17,14124.0,69.5514,69.5989,69.5514,69.5514,14124.0
2024-04-29 13:45:00,73.17,73.18,73.11,73.13,13031.0,69.5514,69.5609,69.4944,69.5134,13031.0
2024-04-29 13:50:00,73.12,73.13,73.06,73.06,34283.0,69.5039,69.5134,69.4468,69.4468,34283.0
2024-04-29 13:55:00,73.06,73.1,73.05,73.1,13713.0,69.4468,69.4849,69.4373,69.4849,13713.0
2024-04-29 14:00:00,73.09,73.1,73.06,73.06,11323.0,69.4754,69.4849,69.4468,69.4468,11323.0
2024-04-29 14:05:00,73.06,73.09,73.05,73.09,12276.0,69.4468,69.4754,69.4373,69.4754,12276.0
2024-04-29 14:10:00,73.09,73.09,73.04,73.06,16570.0,69.4754,69.4754,69.4278,69.4468,16570.0
2024-04-29 14:15:00,73.06,73.1,73.05,73.07,10350.0,69.4468,69.4849,69.4373,69.4563,10350.0
2024-04-29 14:20:00,73.07,73.1,73.06,73.09,9638.0,69.4563,69.4849,69.4468,69.4754,9638.0
2024-04-29 14:25:00,73.08,73.1,73.06,73.07,14681.0,69.4658,69.4849,69.4468,69.4563,14681.0
2024-04-29 14:30:00,73.08,73.09,73.01,73.03,19940.0,69.4658,69.4754,69.3993,69.4183,19940.0
2024-04-29 14:35:00,73.04,73.06,73.01,73.03,10990.0,69.4278,69.4468,69.3993,69.4183,10990.0
2024-04-29 14:40:00,73.03,73.07,73.02,73.06,9043.0,69.4183,69.4563,69.4088,69.4468,9043.0
2024-04-29 14:45:00,73.06,73.08,73.05,73.06,10165.0,69.4468,69.4658,69.4373,69.4468,10165.0
2024-04-29 14:50:00,73.06,73.09,73.05,73.09,16341.0,69.4468,69.4754,69.4373,69.4754,16341.0
2024-04-29 14:55:00,73.09,73.11,73.08,73.1,29558.0,69.4754,69.4944,69.4658,69.4849,29558.0
2024-04-29 15:00:00,73.09,73.09,72.94,72.96,29233.0,69.4754,69.4754,69.3328,69.3518,29233.0
2024-04-29 15:05:00,72.97,72.97,72.9,72.97,20317.0,69.3613,69.3613,69.2948,69.3613,20317.0
2024-04-29 15:10:00,72.97,73.0,72.94,73.0,27599.0,69.3613,69.3898,69.3328,69.3898,27599.0
2024-04-29 15:15:00,73.0,73.0,72.96,72.97,19072.0,69.3898,69.3898,69.3518,69.3613,19072.0
2024-04-29 15:20:00,72.97,73.03,72.96,73.01,24185.0,69.3613,69.4183,69.3518,69.3993,24185.0
2024-04-29 15:25:00,73.02,73.07,73.01,73.06,16400.0,69.4088,69.4563,69.3993,69.4468,16400.0
2024-04-29 15:30:00,73.06,73.07,73.02,73.04,33535.0,69.4468,69.4563,69.4088,69.4278,33535.0
2024-04-29 15:35:00,73.03,73.06,73.0,73.02,33284.0,69.4183,69.4468,69.3898,69.4088,33284.0
2024-04-29 15:40:00,73.02,73.03,72.99,73.01,37533.0,69.4088,69.4183,69.3803,69.3993,37533.0
2024-04-29 15:45:00,73.01,73.03,72.94,72.95,62683.0,69.3993,69.4183,69.3328,69.3423,62683.0
2024-04-29 15:50:00,72.94,73.07,72.91,73.07,129642.0,69.3328,69.4563,69.3043,69.4563,129642.0
2024-04-29 15:55:00,73.07,73.13,73.03,73.12,222533.0,69.4563,69.5134,69.4183,69.5039,222533.0
2024-04-30 09:30:00,72.92,72.96,72.7,72.79,105162.0,69.3138,69.3518,69.1046,69.1902,105162.0
2024-04-30 09:35:00,72.78,72.94,72.73,72.83,98261.0,69.1807,69.3328,69.1332,69.2282,98261.0
2024-04-30 09:40:00,72.82,72.95,72.76,72.82,61267.0,69.2187,69.3423,69.1617,69.2187,61267.0
2024-04-30 09:45:00,72.81,72.85,72.71,72.77,25644.0,69.2092,69.2472,69.1141,69.1712,25644.0
2024-04-30 09:50:00,72.77,72.83,72.71,72.72,33847.0,69.1712,69.2282,69.1141,69.1237,33847.0
2024-04-30 09:55:00,72.72,72.74,72.6,72.62,23080.0,69.1237,69.1427,69.0096,69.0286,23080.0
2024-04-30 10:00:00,72.62,72.68,72.51,72.56,110245.0,69.0286,69.0856,68.924,68.9716,110245.0
2024-04-30 10:05:00,72.55,72.6,72.48,72.51,31914.0,68.9621,69.0096,68.8955,68.924,31914.0
2024-04-30 10:10:00,72.53,72.57,72.45,72.54,40303.0,68.943,68.9811,68.867,68.9526,40303.0
2024-04-30 10:15:00,72.55,72.67,72.49,72.62,29302.0,68.9621,69.0761,68.905,69.0286,29302.0
2024-04-30 10:20:00,72.62,72.63,72.56,72.6,36020.0,69.0286,69.0381,68.9716,69.0096,36020.0
2024-04-30 10:25:00,72.61,72.64,72.58,72.6,28380.0,69.0191,69.0476,68.9906,69.0096,28380.0
2024-04-30 10:30:00,72.6,72.62,72.4,72.43,38171.0,69.0096,69.0286,68.8195,68.848,38171.0
2024-04-30 10:35:00,72.44,72.48,72.37,72.48,21254.0,68.8575,68.8955,68.791,68.8955,21254.0
2024-04-30 10:40:00,72.47,72.47,72.39,72.43,32138.0,68.886,68.886,68.81,68.848,32138.0
2024-04-30 10:45:00,72.42,72.48,72.41,72.44,20665.0,68.8385,68.8955,68.829,68.8575,20665.0
2024-04-30 10:50:00,72.45,72.49,72.33,72.34,30777.0,68.867,68.905,68.7529,68.7624,30777.0
2024-04-30 10:55:00,72.34,72.35,72.26,72.28,48962.0,68.7624,68.772,68.6864,68.7054,48962.0
2024-04-30 11:00:00,72.27,72.33,72.26,72.28,22555.0,68.6959,68.7529,68.6864,68.7054,22555.0
2024-04-30 11:05:00,72.28,72.33,72.22,72.23,28056.0,68.7054,68.7529,68.6484,68.6579,28056.0
2024-04-30 11:10:00,72.23,72.26,72.13,72.17,22140.0,68.6579,68.6864,68.5628,68.6009,22140.0
2024-04-30 11:15:00,72.17,72.3,72.15,72.25,25545.0,68.6009,68.7244,68.5818,68.6769,25545.0
2024-04-30 11:20:00,72.27,72.28,72.16,72.17,28861.0,68.6959,68.7054,68.5913,68.6009,28861.0
2024-04-30 11:25:00,72.17,72.25,72.17,72.24,29076.0,68.6009,68.6769,68.6009,68.6674,29076.0
2024-04-30 11:30:00,72.25,72.25,72.1,72.14,27310.0,68.6769,68.6769,68.5343,68.5723,27310.0
2024-04-30 11:35:00,72.14,72.22,72.14,72.21,17514.0,68.5723,68.6484,68.5723,68.6389,17514.0
2024-04-30 11:40:00,72.21,72.23,72.11,72.13,16800.0,68.6389,68.6579,68.5438,68.5628,16800.0
2024-04-30 11:45:00,72.12,72.15,72.06,72.07,16529.0,68.5533,68.5818,68.4963,68.5058,16529.0
2024-04-30 11:50:00,72.07,72.1,72.03,72.09,22341.0,68.5058,68.5343,68.4678,68.5248,22341.0
2024-04-30 11:55:00,72.1,72.15,72.07,72.08,20796.0,68.5343,68.5818,68.5058,68.5153,20796.0
2024-04-30 12:00:00,72.07,72.1,72.0,72.05,25640.0,68.5058,68.5343,68.4393,68.4868,25640.0
2024-04-30 12:05:00,72.04,72.11,72.01,72.06,18163.0,68.4773,68.5438,68.4488,68.4963,18163.0
2024-04-30 12:10:00,72.07,72.1,72.06,72.08,15137.0,68.5058,68.5343,68.4963,68.5153,15137.0
2024-04-30 12:15:00,72.08,72.08,72.01,72.02,17913.0,68.5153,68.5153,68.4488,68.4583,17913.0
2024-04-30 12:20:00,72.02,72.06,72.01,72.03,8894.0,68.4583,68.4963,68.4488,68.4678,8894.0
2024-04-30 12:25:00,72.03,72.05,71.95,71.95,21164.0,68.4678,68.4868,68.3917,68.3917,21164.0
2024-04-30 12:30:00,71.96,71.96,71.78,71.78,17794.0,68.4012,68.4012,68.2301,68.2301,17794.0
2024-04-30 12:35:00,71.79,71.86,71.78,71.8,13434.0,68.2396,68.3062,68.2301,68.2492,13434.0
2024-04-30 12:40:00,71.81,71.84,71.79,71.83,22032.0,68.2587,68.2872,68.2396,68.2777,22032.0
2024-04-30 12:45:00,71.82,71.85,71.76,71.77,18235.0,68.2682,68.2967,68.2111,68.2206,18235.0
2024-04-30 12:50:00,71.76,71.77,71.71,71.73,10804.0,68.2111,68.2206,68.1636,68.1826,10804.0
2024-04-30 12:55:00,71.73,71.75,71.66,71.66,18292.0,68.1826,68.2016,68.1161,68.1161,18292.0
2024-04-30 13:00:00,71.65,71.68,71.61,71.63,23729.0,68.1066,68.1351,68.0685,68.0876,23729.0
2024-04-30 13:05:00,71.64,71.72,71.61,71.69,27483.0,68.0971,68.1731,68.0685,68.1446,27483.0
2024-04-30 13:10:00,71.69,71.73,71.68,71.72,27818.0,68.1446,68.1826,68.1351,68.1731,27818.0
2024-04-30 13:15:00,71.72,71.8,71.7,71.8,12382.0,68.1731,68.2492,68.1541,68.2492,12382.0
2024-04-30 13:20:00,71.8,71.85,71.8,71.81,23290.0,68.2492,68.2967,68.2492,68.2587,23290.0
2024-04-30 13:25:00,71.82,71.85,71.79,71.84,14713.0,68.2682,68.2967,68.2396,68.2872,14713.0
2024-04-30 13:30:00,71.83,71.85,71.81,71.85,31300.0,68.2777,68.2967,68.2587,68.2967,31300.0
2024-04-30 13:35:00,71.85,71.9,71.82,71.88,14023.0,68.2967,68.3442,68.2682,68.3252,14023.0
2024-04-30 13:40:00,71.89,71.93,71.87,71.9,14441.0,68.3347,68.3727,68.3157,68.3442,14441.0
2024-04-30 13:45:00,71.91,71.95,71.89,71.95,11743.0,68.3537,68.3917,68.3347,68.3917,11743.0
2024-04-30 13:50:00,71.95,71.98,71.95,71.97,12490.0,68.3917,68.4202,68.3917,68.4107,12490.0
2024-04-30 13:55:00,71.98,72.02,71.97,72.01,11071.0,68.4202,68.4583,68.4107,68.4488,11071.0
2024-04-30 14:00:00,72.01,72.04,71.98,72.02,11485.0,68.4488,68.4773,68.4202,68.4583,11485.0
2024-04-30 14:05:00,72.03,72.03,71.97,72.03,21982.0,68.4678,68.4678,68.4107,68.4678,21982.0
2024-04-30 14:10:00,72.03,72.08,72.0,72.03,13724.0,68.4678,68.5153,68.4393,68.4678,13724.0
2024-04-30 14:15:00,72.02,72.06,72.0,72.06,10602.0,68.4583,68.4963,68.4393,68.4963,10602.0
2024-04-30 14:20:00,72.06,72.08,72.04,72.05,11470.0,68.4963,68.5153,68.4773,68.4868,11470.0
2024-04-30 14:25:00,72.05,72.08,71.99,71.99,15248.0,68.4868,68.5153,68.4298,68.4298,15248.0
2024-04-30 14:30:00,71.99,72.06,71.98,72.06,13014.0,68.4298,68.4963,68.4202,68.4963,13014.0
2024-04-30 14:35:00,72.05,72.06,72.02,72.05,26238.0,68.4868,68.4963,68.4583,68.4868,26238.0
2024-04-30 14:40:00,72.05,72.05,71.97,71.98,14677.0,68.4868,68.4868,68.4107,68.4202,14677.0
2024-04-30 14:45:00,71.98,71.99,71.93,71.94,11349.0,68.4202,68.4298,68.3727,68.3822,11349.0
2024-04-30 14:50:00,71.93,71.93,71.83,71.85,18927.0,68.3727,68.3727,68.2777,68.2967,18927.0
2024-04-30 14:55:00,71.86,71.89,71.86,71.89,10886.0,68.3062,68.3347,68.3062,68.3347,10886.0
2024-04-30 15:00:00,71.9,71.98,71.88,71.92,18079.0,68.3442,68.4202,68.3252,68.3632,18079.0
2024-04-30 15:05:00,71.92,71.93,71.87,71.91,14658.0,68.3632,68.3727,68.3157,68.3537,14658.0
2024-04-30 15:10:00,71.91,71.95,71.9,71.92,16330.0,68.3537,68.3917,68.3442,68.3632,16330.0
2024-04-30 15:15:00,71.92,71.93,71.87,71.89,35729.0,68.3632,68.3727,68.3157,68.3347,35729.0
2024-04-30 15:20:00,71.89,71.92,71.84,71.84,23231.0,68.3347,68.3632,68.2872,68.2872,23231.0
2024-04-30 15:25:00,71.84,71.92,71.82,71.9,53529.0,68.2872,68.3632,68.2682,68.3442,53529.0
2024-04-30 15:30:00,71.9,71.9,71.77,71.84,50058.0,68.3442,68.3442,68.2206,68.2872,50058.0
2024-04-30 15:35:00,71.83,71.84,71.77,71.8,32205.0,68.2777,68.2872,68.2206,68.2492,32205.0
2024-04-30 15:40:00,71.8,71.86,71.76,71.76,36813.0,68.2492,68.3062,68.2111,68.2111,36813.0
2024-04-30 15:45:00,71.77,71.79,71.71,71.78,55588.0,68.2206,68.2396,68.1636,68.2301,55588.0
2024-04-30 15:50:00,71.78,71.79,71.65,71.68,98365.0,68.2301,68.2396,68.1066,68.1351,98365.0
2024-04-30 15:55:00,71.68,71.74,71.62,71.67,246187.0,68.1351,68.1921,68.0781,68.1256,246187.0
2024-05-01 09:30:00,71.4,71.55,71.28,71.5,134190.0,67.8689,68.0115,67.7549,67.964,134190.0
2024-05-01 09:35:00,71.47,71.49,71.09,71.15,53005.0,67.9355,67.9545,67.5743,67.6313,53005.0
2024-05-01 09:40:00,71.12,71.21,71.02,71.14,25642.0,67.6028,67.6883,67.5077,67.6218,25642.0
2024-05-01 09:45:00,71.14,71.3,71.13,71.29,36220.0,67.6218,67.7739,67.6123,67.7644,36220.0
2024-05-01 09:50:00,71.29,71.33,71.16,71.17,13441.0,67.7644,67.8024,67.6408,67.6503,13441.0
2024-05-01 09:55:00,71.17,71.31,71.17,71.29,8992.0,67.6503,67.7834,67.6503,67.7644,8992.0
2024-05-01 10:00:00,71.33,71.35,71.14,71.15,33779.0,67.8024,67.8214,67.6218,67.6313,33779.0
2024-05-01 10:05:00,71.16,71.29,71.12,71.27,22444.0,67.6408,67.7644,67.6028,67.7454,22444.0
2024-05-01 10:10:00,71.31,71.31,71.19,71.23,20071.0,67.7834,67.7834,67.6693,67.7073,20071.0
2024-05-01 10:15:00,71.22,71.24,71.16,71.22,41455.0,67.6978,67.7168,67.6408,67.6978,41455.0
2024-05-01 10:20:00,71.23,71.31,71.21,71.21,18208.0,67.7073,67.7834,67.6883,67.6883,18208.0
2024-05-01 10:25:00,71.23,71.3,71.22,71.3,16402.0,67.7073,67.7739,67.6978,67.7739,16402.0
2024-05-01 10:30:00,71.29,71.29,71.08,71.12,82137.0,67.7644,67.7644,67.5648,67.6028,82137.0
2024-05-01 10:35:00,71.13,71.14,71.05,71.07,44517.0,67.6123,67.6218,67.5362,67.5553,44517.0
2024-05-01 10:40:00,71.06,71.06,70.92,71.02,55632.0,67.5457,67.5457,67.4127,67.5077,55632.0
2024-05-01 10:45:00,71.02,71.04,70.97,71.0,13425.0,67.5077,67.5267,67.4602,67.4887,13425.0
2024-05-01 10:50:00,71.0,71.04,70.89,70.9,29319.0,67.4887,67.5267,67.3842,67.3937,29319.0
2024-05-01 10:55:00,70.91,70.96,70.86,70.94,46898.0,67.4032,67.4507,67.3556,67.4317,46898.0
2024-05-01 11:00:00,70.94,70.94,70.86,70.91,27119.0,67.4317,67.4317,67.3556,67.4032,27119.0
2024-05-01 11:05:00,70.91,70.93,70.82,70.84,25797.0,67.4032,67.4222,67.3176,67.3366,25797.0
2024-05-01 11:10:00,70.85,70.85,70.72,70.75,41533.0,67.3461,67.3461,67.2226,67.2511,41533.0
2024-05-01 11:15:00,70.76,70.89,70.75,70.84,32269.0,67.2606,67.3842,67.2511,67.3366,32269.0
2024-05-01 11:20:00,70.83,70.89,70.82,70.89,16790.0,67.3271,67.3842,67.3176,67.3842,16790.0
2024-05-01 11:25:00,70.89,70.97,70.85,70.92,34015.0,67.3842,67.4602,67.3461,67.4127,34015.0
2024-05-01 11:30:00,70.92,70.93,70.8,70.81,59329.0,67.4127,67.4222,67.2986,67.3081,59329.0
2024-05-01 11:35:00,70.82,70.86,70.69,70.8,30995.0,67.3176,67.3556,67.194,67.2986,30995.0
2024-05-01 11:40:00,70.81,70.88,70.81,70.87,12493.0,67.3081,67.3746,67.3081,67.3651,12493.0
2024-05-01 11:45:00,70.89,70.95,70.83,70.83,13147.0,67.3842,67.4412,67.3271,67.3271,13147.0
2024-05-01 11:50:00,70.81,70.83,70.78,70.8,33448.0,67.3081,67.3271,67.2796,67.2986,33448.0
2024-05-01 11:55:00,70.81,70.82,70.78,70.78,11150.0,67.3081,67.3176,67.2796,67.2796,11150.0
2024-05-01 12:00:00,70.76,70.83,70.75,70.81,16310.0,67.2606,67.3271,67.2511,67.3081,16310.0
2024-05-01 12:05:00,70.81,70.84,70.78,70.83,15675.0,67.3081,67.3366,67.2796,67.3271,15675.0
2024-05-01 12:10:00,70.83,70.84,70.74,70.79,10945.0,67.3271,67.3366,67.2416,67.2891,10945.0
2024-05-01 12:15:00,70.78,70.81,70.66,70.67,27348.0,67.2796,67.3081,67.1655,67.175,27348.0
2024-05-01 12:20:00,70.67,70.71,70.58,70.66,74315.0,67.175,67.2131,67.0895,67.1655,74315.0
2024-05-01 12:25:00,70.66,70.75,70.65,70.68,29188.0,67.1655,67.2511,67.156,67.1845,29188.0
2024-05-01 12:30:00,70.68,70.71,70.66,70.7,22423.0,67.1845,67.2131,67.1655,67.2036,22423.0
2024-05-01 12:35:00,70.69,70.72,70.63,70.7,16181.0,67.194,67.2226,67.137,67.2036,16181.0
2024-05-01 12:40:00,70.7,70.77,70.68,70.7,13076.0,67.2036,67.2701,67.1845,67.2036,13076.0
2024-05-01 12:45:00,70.7,70.78,70.69,70.75,14809.0,67.2036,67.2796,67.194,67.2511,14809.0
2024-05-01 12:50:00,70.75,70.85,70.73,70.82,22716.0,67.2511,67.3461,67.2321,67.3176,22716.0
2024-05-01 12:55:00,70.83,70.87,70.79,70.81,10394.0,67.3271,67.3651,67.2891,67.3081,10394.0
2024-05-01 13:00:00,70.79,70.83,70.77,70.79,25795.0,67.2891,67.3271,67.2701,67.2891,25795.0
2024-05-01 13:05:00,70.78,70.79,70.73,70.77,10660.0,67.2796,67.2891,67.2321,67.2701,10660.0
2024-05-01 13:10:00,70.78,70.8,70.72,70.73,27421.0,67.2796,67.2986,67.2226,67.2321,27421.0
2024-05-01 13:15:00,70.73,70.78,70.72,70.76,17149.0,67.2321,67.2796,67.2226,67.2606,17149.0
2024-05-01 13:20:00,70.76,70.79,70.72,70.73,17681.0,67.2606,67.2891,67.2226,67.2321,17681.0
2024-05-01 13:25:00,70.73,70.78,70.72,70.76,18946.0,67.2321,67.2796,67.2226,67.2606,18946.0
2024-05-01 13:30:00,70.76,70.8,70.75,70.79,9168.0,67.2606,67.2986,67.2511,67.2891,9168.0
2024-05-01 13:35:00,70.8,70.84,70.77,70.82,10648.0,67.2986,67.3366,67.2701,67.3176,10648.0
2024-05-01 13:40:00,70.82,70.82,70.75,70.77,23382.0,67.3176,67.3176,67.2511,67.2701,23382.0
2024-05-01 13:45:00,70.77,70.81,70.74,70.79,34553.0,67.2701,67.3081,67.2416,67.2891,34553.0
2024-05-01 13:50:00,70.78,70.78,70.68,70.73,19348.0,67.2796,67.2796,67.1845,67.2321,19348.0
2024-05-01 13:55:00,70.73,70.75,70.69,70.7,9764.0,67.2321,67.2511,67.194,67.2036,9764.0
2024-05-01 14:00:00,70.7,70.9,70.7,70.89,110600.0,67.2036,67.3937,67.2036,67.3842,110600.0
2024-05-01 14:05:00,70.9,70.91,70.79,70.81,29684.0,67.3937,67.4032,67.2891,67.3081,29684.0
2024-05-01 14:10:00,70.82,70.89,70.79,70.84,34100.0,67.3176,67.3842,67.2891,67.3366,34100.0
2024-05-01 14:15:00,70.84,70.88,70.82,70.86,24961.0,67.3366,67.3746,67.3176,67.3556,24961.0
2024-05-01 14:20:00,70.85,70.99,70.8,70.99,30966.0,67.3461,67.4792,67.2986,67.4792,30966.0
2024-05-01 14:25:00,70.99,71.12,70.98,71.11,34054.0,67.4792,67.6028,67.4697,67.5933,34054.0
2024-05-01 14:30:00,71.11,71.17,70.93,71.16,44689.0,67.5933,67.6503,67.4222,67.6408,44689.0
2024-05-01 14:35:00,71.16,71.29,70.99,71.28,72568.0,67.6408,67.7644,67.4792,67.7549,72568.0
2024-05-01 14:40:00,71.28,71.5,71.23,71.5,42506.0,67.7549,67.964,67.7073,67.964,42506.0
2024-05-01 14:45:00,71.5,71.51,71.27,71.31,49474.0,67.964,67.9735,67.7454,67.7834,49474.0
2024-05-01 14:50:00,71.31,71.37,71.28,71.33,29677.0,67.7834,67.8404,67.7549,67.8024,29677.0
2024-05-01 14:55:00,71.32,71.39,71.29,71.35,36403.0,67.7929,67.8594,67.7644,67.8214,36403.0
2024-05-01 15:00:00,71.39,71.42,71.23,71.28,44659.0,67.8594,67.8879,67.7073,67.7549,44659.0
2024-05-01 15:05:00,71.27,71.34,71.18,71.27,37238.0,67.7454,67.8119,67.6598,67.7454,37238.0
2024-05-01 15:10:00,71.28,71.34,71.23,71.24,44237.0,67.7549,67.8119,67.7073,67.7168,44237.0
2024-05-01 15:15:00,71.24,71.31,71.15,71.17,49070.0,67.7168,67.7834,67.6313,67.6503,49070.0
2024-05-01 15:20:00,71.17,71.17,71.01,71.17,52267.0,67.6503,67.6503,67.4982,67.6503,52267.0
2024-05-01 15:25:00,71.17,71.25,71.16,71.2,28910.0,67.6503,67.7264,67.6408,67.6788,28910.0
2024-05-01 15:30:00,71.19,71.26,71.04,71.05,31759.0,67.6693,67.7359,67.5267,67.5362,31759.0
2024-05-01 15:35:00,71.06,71.11,70.97,71.05,40145.0,67.5457,67.5933,67.4602,67.5362,40145.0
2024-05-01 15:40:00,71.04,71.13,71.02,71.1,74561.0,67.5267,67.6123,67.5077,67.5838,74561.0
2024-05-01 15:45:00,71.11,71.16,71.03,71.13,68745.0,67.5933,67.6408,67.5172,67.6123,68745.0
2024-05-01 15:50:00,71.12,71.13,70.99,71.01,120317.0,67.6028,67.6123,67.4792,67.4982,120317.0
2024-05-01 15:55:00,71.0,71.03,70.94,70.95,208946.0,67.4887,67.5172,67.4317,67.4412,208946.0
2024-05-02 09:30:00,72.12,72.58,72.05,72.43,274058.0,68.5533,68.9906,68.4868,68.848,274058.0
2024-05-02 09:35:00,72.42,72.71,72.38,72.53,196573.0,68.8385,69.1141,68.8005,68.943,196573.0
2024-05-02 09:40:00,72.54,72.72,72.41,72.42,126685.0,68.9526,69.1237,68.829,68.8385,126685.0
2024-05-02 09:45:00,72.44,72.45,72.25,72.35,93101.0,68.8575,68.867,68.6769,68.772,93101.0
2024-05-02 09:50:00,72.34,72.4,72.26,72.27,58796.0,68.7624,68.8195,68.6864,68.6959,58796.0
2024-05-02 09:55:00,72.26,72.35,72.22,72.31,48031.0,68.6864,68.772,68.6484,68.7339,48031.0
2024-05-02 10:00:00,72.31,72.35,72.17,72.19,52965.0,68.7339,68.772,68.6009,68.6199,52965.0
2024-05-02 10:05:00,72.19,72.33,72.09,72.13,75150.0,68.6199,68.7529,68.5248,68.5628,75150.0
2024-05-02 10:10:00,72.13,72.38,72.08,72.38,56155.0,68.5628,68.8005,68.5153,68.8005,56155.0
2024-05-02 10:15:00,72.39,72.52,72.3,72.52,49568.0,68.81,68.9335,68.7244,68.9335,49568.0
2024-05-02 10:20:00,72.52,72.6,72.38,72.56,44265.0,68.9335,69.0096,68.8005,68.9716,44265.0
2024-05-02 10:25:00,72.56,72.71,72.53,72.55,75795.0,68.9716,69.1141,68.943,68.9621,75795.0
2024-05-02 10:30:00,72.55,72.63,72.5,72.57,35969.0,68.9621,69.0381,68.9145,68.9811,35969.0
2024-05-02 10:35:00,72.57,72.57,72.45,72.52,63024.0,68.9811,68.9811,68.867,68.9335,63024.0
2024-05-02 10:40:00,72.52,72.65,72.39,72.64,187009.0,68.9335,69.0571,68.81,69.0476,187009.0
2024-05-02 10:45:00,72.64,72.72,72.56,72.58,52870.0,69.0476,69.1237,68.9716,68.9906,52870.0
2024-05-02 10:50:00,72.57,72.63,72.49,72.51,38720.0,68.9811,69.0381,68.905,68.924,38720.0
2024-05-02 10:55:00,72.5,72.62,72.49,72.56,48856.0,68.9145,69.0286,68.905,68.9716,48856.0
2024-05-02 11:00:00,72.56,72.58,72.46,72.48,57925.0,68.9716,68.9906,68.8765,68.8955,57925.0
2024-05-02 11:05:00,72.48,72.61,72.44,72.51,84341.0,68.8955,69.0191,68.8575,68.924,84341.0
2024-05-02 11:10:00,72.51,72.56,72.47,72.49,53162.0,68.924,68.9716,68.886,68.905,53162.0
2024-05-02 11:15:00,72.49,72.52,72.4,72.4,69485.0,68.905,68.9335,68.8195,68.8195,69485.0
2024-05-02 11:20:00,72.39,72.49,72.39,72.47,45486.0,68.81,68.905,68.81,68.886,45486.0
2024-05-02 11:25:00,72.47,72.56,72.34,72.34,37165.0,68.886,68.9716,68.7624,68.7624,37165.0
2024-05-02 11:30:00,72.35,72.37,72.16,72.19,59102.0,68.772,68.791,68.5913,68.6199,59102.0
2024-05-02 11:35:00,72.2,72.3,72.19,72.23,38256.0,68.6294,68.7244,68.6199,68.6579,38256.0
2024-05-02 11:40:00,72.22,72.22,72.06,72.07,25230.0,68.6484,68.6484,68.4963,68.5058,25230.0
2024-05-02 11:45:00,72.08,72.09,72.0,72.02,24225.0,68.5153,68.5248,68.4393,68.4583,24225.0
2024-05-02 11:50:00,72.02,72.11,72.01,72.08,19688.0,68.4583,68.5438,68.4488,68.5153,19688.0
2024-05-02 11:55:00,72.09,72.09,71.98,72.06,33258.0,68.5248,68.5248,68.4202,68.4963,33258.0
2024-05-02 12:00:00,72.06,72.07,72.01,72.05,22552.0,68.4963,68.5058,68.4488,68.4868,22552.0
2024-05-02 12:05:00,72.05,72.09,72.04,72.04,10662.0,68.4868,68.5248,68.4773,68.4773,10662.0
2024-05-02 12:10:00,72.05,72.05,71.99,72.0,19786.0,68.4868,68.4868,68.4298,68.4393,19786.0
2024-05-02 12:15:00,72.01,72.05,72.0,72.05,20744.0,68.4488,68.4868,68.4393,68.4868,20744.0
2024-05-02 12:20:00,72.05,72.18,72.05,72.17,59007.0,68.4868,68.6104,68.4868,68.6009,59007.0
2024-05-02 12:25:00,72.17,72.19,72.1,72.12,23814.0,68.6009,68.6199,68.5343,68.5533,23814.0
2024-05-02 12:30:00,72.1,72.12,72.05,72.11,13807.0,68.5343,68.5533,68.4868,68.5438,13807.0
2024-05-02 12:35:00,72.11,72.19,72.06,72.19,24732.0,68.5438,68.6199,68.4963,68.6199,24732.0
2024-05-02 12:40:00,72.18,72.28,72.17,72.25,65024.0,68.6104,68.7054,68.6009,68.6769,65024.0
2024-05-02 12:45:00,72.24,72.24,72.17,72.21,32604.0,68.6674,68.6674,68.6009,68.6389,32604.0
2024-05-02 12:50:00,72.22,72.28,72.21,72.26,20005.0,68.6484,68.7054,68.6389,68.6864,20005.0
2024-05-02 12:55:00,72.26,72.3,72.24,72.3,21317.0,68.6864,68.7244,68.6674,68.7244,21317.0
2024-05-02 13:00:00,72.3,72.31,72.27,72.31,14792.0,68.7244,68.7339,68.6959,68.7339,14792.0
2024-05-02 13:05:00,72.31,72.36,72.3,72.32,25987.0,68.7339,68.7815,68.7244,68.7434,25987.0
2024-05-02 13:10:00,72.33,72.49,72.32,72.48,32885.0,68.7529,68.905,68.7434,68.8955,32885.0
2024-05-02 13:15:00,72.48,72.5,72.48,72.49,15204.0,68.8955,68.9145,68.8955,68.905,15204.0
2024-05-02 13:20:00,72.5,72.55,72.49,72.54,16120.0,68.9145,68.9621,68.905,68.9526,16120.0
2024-05-02 13:25:00,72.54,72.58,72.51,72.56,19690.0,68.9526,68.9906,68.924,68.9716,19690.0
2024-05-02 13:30:00,72.57,72.58,72.43,72.44,19662.0,68.9811,68.9906,68.848,68.8575,19662.0
2024-05-02 13:35:00,72.45,72.51,72.4,72.51,16629.0,68.867,68.924,68.8195,68.924,16629.0
2024-05-02 13:40:00,72.51,72.52,72.47,72.51,12579.0,68.924,68.9335,68.886,68.924,12579.0
2024-05-02 13:45:00,72.5,72.5,72.42,72.42,28815.0,68.9145,68.9145,68.8385,68.8385,28815.0
2024-05-02 13:50:00,72.42,72.45,72.4,72.41,21058.0,68.8385,68.867,68.8195,68.829,21058.0
2024-05-02 13:55:00,72.41,72.47,72.39,72.47,44281.0,68.829,68.886,68.81,68.886,44281.0
2024-05-02 14:00:00,72.47,72.47,72.43,72.45,22969.0,68.886,68.886,68.848,68.867,22969.0
2024-05-02 14:05:00,72.45,72.57,72.44,72.56,25079.0,68.867,68.9811,68.8575,68.9716,25079.0
2024-05-02 14:10:00,72.56,72.58,72.5,72.5,30224.0,68.9716,68.9906,68.9145,68.9145,30224.0
2024-05-02 14:15:00,72.5,72.54,72.47,72.49,31076.0,68.9145,68.9526,68.886,68.905,31076.0
2024-05-02 14:20:00,72.49,72.54,72.46,72.51,28606.0,68.905,68.9526,68.8765,68.924,28606.0
2024-05-02 14:25:00,72.52,72.54,72.46,72.48,30609.0,68.9335,68.9526,68.8765,68.8955,30609.0
2024-05-02 14:30:00,72.48,72.51,72.44,72.5,17700.0,68.8955,68.924,68.8575,68.9145,17700.0
2024-05-02 14:35:00,72.5,72.52,72.48,72.51,18956.0,68.9145,68.9335,68.8955,68.924,18956.0
2024-05-02 14:40:00,72.51,72.54,72.48,72.5,16820.0,68.924,68.9526,68.8955,68.9145,16820.0
2024-05-02 14:45:00,72.5,72.51,72.47,72.5,21138.0,68.9145,68.924,68.886,68.9145,21138.0
2024-05-02 14:50:00,72.5,72.54,72.49,72.52,18177.0,68.9145,68.9526,68.905,68.9335,18177.0
2024-05-02 14:55:00,72.52,72.55,72.51,72.54,21849.0,68.9335,68.9621,68.924,68.9526,21849.0
2024-05-02 15:00:00,72.53,72.55,72.46,72.53,30735.0,68.943,68.9621,68.8765,68.943,30735.0
2024-05-02 15:05:00,72.53,72.58,72.53,72.56,22197.0,68.943,68.9906,68.943,68.9716,22197.0
2024-05-02 15:10:00,72.56,72.62,72.53,72.53,19646.0,68.9716,69.0286,68.943,68.943,19646.0
2024-05-02 15:15:00,72.53,72.57,72.46,72.47,25908.0,68.943,68.9811,68.8765,68.886,25908.0
2024-05-02 15:20:00,72.47,72.51,72.4,72.42,32622.0,68.886,68.924,68.8195,68.8385,32622.0
2024-05-02 15:25:00,72.42,72.44,72.38,72.42,32362.0,68.8385,68.8575,68.8005,68.8385,32362.0
2024-05-02 15:30:00,72.42,72.42,72.34,72.34,29617.0,68.8385,68.8385,68.7624,68.7624,29617.0
2024-05-02 15:35:00,72.34,72.36,72.3,72.31,41566.0,68.7624,68.7815,68.7244,68.7339,41566.0
2024-05-02 15:40:00,72.32,72.33,72.22,72.23,38417.0,68.7434,68.7529,68.6484,68.6579,38417.0
2024-05-02 15:45:00,72.23,72.29,72.2,72.27,49851.0,68.6579,68.7149,68.6294,68.6959,49851.0
2024-05-02 15:50:00,72.26,72.27,72.16,72.22,131230.0,68.6864,68.6959,68.5913,68.6484,131230.0
2024-05-02 15:55:00,72.23,72.26,72.11,72.11,264851.0,68.6579,68.6864,68.5438,68.5438,264851.0
2024-05-03 09:30:00,72.52,72.55,72.05,72.06,157307.0,68.9335,68.9621,68.4868,68.4963,157307.0
2024-05-03 09:35:00,72.05,72.24,71.95,72.22,60528.0,68.4868,68.6674,68.3917,68.6484,60528.0
2024-05-03 09:40:00,72.21,72.37,72.2,72.26,51566.0,68.6389,68.791,68.6294,68.6864,51566.0
2024-05-03 09:45:00,72.24,72.26,72.12,72.16,63317.0,68.6674,68.6864,68.5533,68.5913,63317.0
2024-05-03 09:50:00,72.16,72.4,72.15,72.38,60401.0,68.5913,68.8195,68.5818,68.8005,60401.0
2024-05-03 09:55:00,72.38,72.47,72.35,72.4,26373.0,68.8005,68.886,68.772,68.8195,26373.0
2024-05-03 10:00:00,72.4,72.57,72.25,72.29,113538.0,68.8195,68.9811,68.6769,68.7149,113538.0
2024-05-03 10:05:00,72.28,72.42,72.25,72.36,41775.0,68.7054,68.8385,68.6769,68.7815,41775.0
2024-05-03 10:10:00,72.37,72.44,72.27,72.38,47663.0,68.791,68.8575,68.6959,68.8005,47663.0
2024-05-03 10:15:00,72.4,72.44,72.26,72.27,26593.0,68.8195,68.8575,68.6864,68.6959,26593.0
2024-05-03 10:20:00,72.27,72.33,72.19,72.3,26826.0,68.6959,68.7529,68.6199,68.7244,26826.0
2024-05-03 10:25:00,72.29,72.29,72.21,72.22,35385.0,68.7149,68.7149,68.6389,68.6484,35385.0
2024-05-03 10:30:00,72.23,72.35,72.16,72.17,35975.0,68.6579,68.772,68.5913,68.6009,35975.0
2024-05-03 10:35:00,72.16,72.29,72.11,72.26,40504.0,68.5913,68.7149,68.5438,68.6864,40504.0
2024-05-03 10:40:00,72.26,72.28,72.16,72.2,28924.0,68.6864,68.7054,68.5913,68.6294,28924.0
2024-05-03 10:45:00,72.2,72.25,72.16,72.23,24124.0,68.6294,68.6769,68.5913,68.6579,24124.0
2024-05-03 10:50:00,72.23,72.3,72.15,72.17,39245.0,68.6579,68.7244,68.5818,68.6009,39245.0
2024-05-03 10:55:00,72.18,72.2,72.06,72.08,59930.0,68.6104,68.6294,68.4963,68.5153,59930.0
2024-05-03 11:00:00,72.08,72.11,72.02,72.11,39782.0,68.5153,68.5438,68.4583,68.5438,39782.0
2024-05-03 11:05:00,72.11,72.17,72.06,72.08,45525.0,68.5438,68.6009,68.4963,68.5153,45525.0
2024-05-03 11:10:00,72.08,72.09,72.0,72.01,52114.0,68.5153,68.5248,68.4393,68.4488,52114.0
2024-05-03 11:15:00,71.99,72.1,71.99,72.03,24376.0,68.4298,68.5343,68.4298,68.4678,24376.0
2024-05-03 11:20:00,72.03,72.12,72.03,72.11,23678.0,68.4678,68.5533,68.4678,68.5438,23678.0
2024-05-03 11:25:00,72.12,72.14,72.11,72.12,21827.0,68.5533,68.5723,68.5438,68.5533,21827.0
2024-05-03 11:30:00,72.13,72.22,72.11,72.21,75880.0,68.5628,68.6484,68.5438,68.6389,75880.0
2024-05-03 11:35:00,72.21,72.33,72.21,72.29,34445.0,68.6389,68.7529,68.6389,68.7149,34445.0
2024-05-03 11:40:00,72.31,72.32,72.25,72.27,16172.0,68.7339,68.7434,68.6769,68.6959,16172.0
2024-05-03 11:45:00,72.27,72.3,72.24,72.25,12183.0,68.6959,68.7244,68.6674,68.6769,12183.0
2024-05-03 11:50:00,72.25,72.31,72.25,72.28,7101.0,68.6769,68.7339,68.6769,68.7054,7101.0
2024-05-03 11:55:00,72.26,72.26,72.15,72.15,12524.0,68.6864,68.6864,68.5818,68.5818,12524.0
2024-05-03 12:00:00,72.16,72.25,72.14,72.19,22462.0,68.5913,68.6769,68.5723,68.6199,22462.0
2024-05-03 12:05:00,72.21,72.23,72.18,72.22,26495.0,68.6389,68.6579,68.6104,68.6484,26495.0
2024-05-03 12:10:00,72.24,72.25,72.2,72.23,11305.0,68.6674,68.6769,68.6294,68.6579,11305.0
2024-05-03 12:15:00,72.24,72.28,72.24,72.26,17293.0,68.6674,68.7054,68.6674,68.6864,17293.0
2024-05-03 12:20:00,72.26,72.35,72.24,72.35,13884.0,68.6864,68.772,68.6674,68.772,13884.0
2024-05-03 12:25:00,72.35,72.41,72.35,72.41,23694.0,68.772,68.829,68.772,68.829,23694.0
2024-05-03 12:30:00,72.41,72.45,72.4,72.44,20406.0,68.829,68.867,68.8195,68.8575,20406.0
2024-05-03 12:35:00,72.45,72.5,72.44,72.47,26709.0,68.867,68.9145,68.8575,68.886,26709.0
2024-05-03 12:40:00,72.47,72.47,72.41,72.42,16307.0,68.886,68.886,68.829,68.8385,16307.0
2024-05-03 12:45:00,72.42,72.44,72.41,72.43,11604.0,68.8385,68.8575,68.829,68.848,11604.0
2024-05-03 12:50:00,72.42,72.46,72.42,72.46,5843.0,68.8385,68.8765,68.8385,68.8765,5843.0
2024-05-03 12:55:00,72.46,72.49,72.45,72.45,15760.0,68.8765,68.905,68.867,68.867,15760.0
2024-05-03 13:00:00,72.46,72.5,72.45,72.47,22834.0,68.8765,68.9145,68.867,68.886,22834.0
2024-05-03 13:05:00,72.46,72.48,72.44,72.45,8384.0,68.8765,68.8955,68.8575,68.867,8384.0
2024-05-03 13:10:00,72.45,72.47,72.43,72.45,11142.0,68.867,68.886,68.848,68.867,11142.0
2024-05-03 13:15:00,72.46,72.5,72.45,72.45,30663.0,68.8765,68.9145,68.867,68.867,30663.0
2024-05-03 13:20:00,72.45,72.46,72.42,72.42,6008.0,68.867,68.8765,68.8385,68.8385,6008.0
2024-05-03 13:25:00,72.43,72.43,72.41,72.41,11552.0,68.848,68.848,68.829,68.829,11552.0
2024-05-03 13:30:00,72.41,72.42,72.36,72.38,22024.0,68.829,68.8385,68.7815,68.8005,22024.0
2024-05-03 13:35:00,72.38,72.38,72.33,72.36,16499.0,68.8005,68.8005,68.7529,68.7815,16499.0
2024-05-03 13:40:00,72.37,72.39,72.32,72.32,19882.0,68.791,68.81,68.7434,68.7434,19882.0
2024-05-03 13:45:00,72.32,72.38,72.29,72.37,33910.0,68.7434,68.8005,68.7149,68.791,33910.0
2024-05-03 13:50:00,72.37,72.38,72.35,72.35,11000.0,68.791,68.8005,68.772,68.772,11000.0
2024-05-03 13:55:00,72.36,72.4,72.35,72.39,15736.0,68.7815,68.8195,68.772,68.81,15736.0
2024-05-03 14:00:00,72.39,72.43,72.38,72.42,16569.0,68.81,68.848,68.8005,68.8385,16569.0
2024-05-03 14:05:00,72.43,72.43,72.36,72.39,15986.0,68.848,68.848,68.7815,68.81,15986.0
2024-05-03 14:10:00,72.39,72.4,72.34,72.35,18985.0,68.81,68.8195,68.7624,68.772,18985.0
2024-05-03 14:15:00,72.36,72.39,72.34,72.39,21676.0,68.7815,68.81,68.7624,68.81,21676.0
2024-05-03 14:20:00,72.39,72.42,72.37,72.39,18382.0,68.81,68.8385,68.791,68.81,18382.0
2024-05-03 14:25:00,72.39,72.39,72.34,72.34,13419.0,68.81,68.81,68.7624,68.7624,13419.0
2024-05-03 14:30:00,72.34,72.39,72.34,72.37,13018.0,68.7624,68.81,68.7624,68.791,13018.0
2024-05-03 14:35:00,72.37,72.37,72.33,72.35,15563.0,68.791,68.791,68.7529,68.772,15563.0
2024-05-03 14:40:00,72.35,72.38,72.34,72.36,7797.0,68.772,68.8005,68.7624,68.7815,7797.0
2024-05-03 14:45:00,72.36,72.37,72.34,72.34,7290.0,68.7815,68.791,68.7624,68.7624,7290.0
2024-05-03 14:50:00,72.34,72.35,72.32,72.33,16338.0,68.7624,68.772,68.7434,68.7529,16338.0
2024-05-03 14:55:00,72.33,72.39,72.31,72.37,25081.0,68.7529,68.81,68.7339,68.791,25081.0
2024-05-03 15:00:00,72.37,72.37,72.32,72.34,8885.0,68.791,68.791,68.7434,68.7624,8885.0
2024-05-03 15:05:00,72.34,72.38,72.33,72.35,19679.0,68.7624,68.8005,68.7529,68.772,19679.0
2024-05-03 15:10:00,72.36,72.38,72.34,72.34,17801.0,68.7815,68.8005,68.7624,68.7624,17801.0
2024-05-03 15:15:00,72.34,72.37,72.34,72.37,24483.0,68.7624,68.791,68.7624,68.791,24483.0
2024-05-03 15:20:00,72.37,72.4,72.35,72.39,33568.0,68.791,68.8195,68.772,68.81,33568.0
2024-05-03 15:25:00,72.39,72.42,72.37,72.41,66274.0,68.81,68.8385,68.791,68.829,66274.0
2024-05-03 15:30:00,72.41,72.47,72.39,72.47,43719.0,68.829,68.886,68.81,68.886,43719.0
2024-05-03 15:35:00,72.46,72.48,72.45,72.45,35236.0,68.8765,68.8955,68.867,68.867,35236.0
2024-05-03 15:40:00,72.45,72.51,72.45,72.45,38775.0,68.867,68.924,68.867,68.867,38775.0
2024-05-03 15:45:00,72.45,72.45,72.38,72.39,41165.0,68.867,68.867,68.8005,68.81,41165.0
2024-05-03 15:50:00,72.38,72.44,72.35,72.43,77349.0,68.8005,68.8575,68.772,68.848,77349.0
2024-05-03 15:55:00,72.43,72.43,72.34,72.37,207089.0,68.848,68.848,68.7624,68.791,207089.0
2024-05-06 09:30:00,72.79,73.04,72.79,73.01,111315.0,69.1902,69.4278,69.1902,69.3993,111315.0
2024-05-06 09:35:00,73.02,73.06,72.83,73.06,40509.0,69.4088,69.4468,69.2282,69.4468,40509.0
2024-05-06 09:40:00,73.07,73.14,73.04,73.08,22987.0,69.4563,69.5229,69.4278,69.4658,22987.0
2024-05-06 09:45:00,73.08,73.12,73.04,73.08,31826.0,69.4658,69.5039,69.4278,69.4658,31826.0
2024-05-06 09:50:00,73.07,73.08,72.99,73.08,15377.0,69.4563,69.4658,69.3803,69.4658,15377.0
2024-05-06 09:55:00,73.08,73.11,73.05,73.06,18523.0,69.4658,69.4944,69.4373,69.4468,18523.0
2024-05-06 10:00:00,73.05,73.12,73.04,73.08,20914.0,69.4373,69.5039,69.4278,69.4658,20914.0
2024-05-06 10:05:00,73.06,73.11,73.02,73.03,9138.0,69.4468,69.4944,69.4088,69.4183,9138.0
2024-05-06 10:10:00,73.02,73.06,72.96,73.03,9969.0,69.4088,69.4468,69.3518,69.4183,9969.0
2024-05-06 10:15:00,73.03,73.06,73.01,73.03,10869.0,69.4183,69.4468,69.3993,69.4183,10869.0
2024-05-06 10:20:00,73.03,73.08,73.0,73.06,22556.0,69.4183,69.4658,69.3898,69.4468,22556.0
2024-05-06 10:25:00,73.06,73.08,73.05,73.06,12208.0,69.4468,69.4658,69.4373,69.4468,12208.0
2024-05-06 10:30:00,73.05,73.08,73.03,73.08,25526.0,69.4373,69.4658,69.4183,69.4658,25526.0
2024-05-06 10:35:00,73.08,73.1,73.05,73.08,25687.0,69.4658,69.4849,69.4373,69.4658,25687.0
2024-05-06 10:40:00,73.09,73.11,73.05,73.06,16700.0,69.4754,69.4944,69.4373,69.4468,16700.0
2024-05-06 10:45:00,73.06,73.09,73.04,73.08,8960.0,69.4468,69.4754,69.4278,69.4658,8960.0
2024-05-06 10:50:00,73.08,73.08,73.03,73.04,29030.0,69.4658,69.4658,69.4183,69.4278,29030.0
2024-05-06 10:55:00,73.05,73.07,72.99,73.01,15059.0,69.4373,69.4563,69.3803,69.3993,15059.0
2024-05-06 11:00:00,72.99,72.99,72.94,72.96,25221.0,69.3803,69.3803,69.3328,69.3518,25221.0
2024-05-06 11:05:00,72.96,73.0,72.94,72.98,37308.0,69.3518,69.3898,69.3328,69.3708,37308.0
2024-05-06 11:10:00,72.98,73.02,72.96,73.02,20401.0,69.3708,69.4088,69.3518,69.4088,20401.0
2024-05-06 11:15:00,73.02,73.02,72.98,73.0,25370.0,69.4088,69.4088,69.3708,69.3898,25370.0
2024-05-06 11:20:00,73.0,73.01,72.95,72.95,13227.0,69.3898,69.3993,69.3423,69.3423,13227.0
2024-05-06 11:25:00,72.96,72.96,72.9,72.91,23820.0,69.3518,69.3518,69.2948,69.3043,23820.0
2024-05-06 11:30:00,72.9,72.91,72.86,72.9,20227.0,69.2948,69.3043,69.2567,69.2948,20227.0
2024-05-06 11:35:00,72.9,72.9,72.83,72.85,18243.0,69.2948,69.2948,69.2282,69.2472,18243.0
2024-05-06 11:40:00,72.84,72.87,72.84,72.86,12611.0,69.2377,69.2662,69.2377,69.2567,12611.0
2024-05-06 11:45:00,72.86,72.94,72.86,72.92,24285.0,69.2567,69.3328,69.2567,69.3138,24285.0
2024-05-06 11:50:00,72.93,72.93,72.9,72.91,6818.0,69.3233,69.3233,69.2948,69.3043,6818.0
2024-05-06 11:55:00,72.92,72.93,72.89,72.92,9041.0,69.3138,69.3233,69.2852,69.3138,9041.0
2024-05-06 12:00:00,72.9,72.92,72.87,72.89,7513.0,69.2948,69.3138,69.2662,69.2852,7513.0
2024-05-06 12:05:00,72.89,72.94,72.88,72.92,11903.0,69.2852,69.3328,69.2757,69.3138,11903.0
2024-05-06 12:10:00,72.93,73.05,72.92,73.05,48685.0,69.3233,69.4373,69.3138,69.4373,48685.0
2024-05-06 12:15:00,73.05,73.1,73.04,73.09,29156.0,69.4373,69.4849,69.4278,69.4754,29156.0
2024-05-06 12:20:00,73.09,73.1,73.03,73.06,15566.0,69.4754,69.4849,69.4183,69.4468,15566.0
2024-05-06 12:25:00,73.06,73.12,73.06,73.09,14388.0,69.4468,69.5039,69.4468,69.4754,14388.0
2024-05-06 12:30:00,73.09,73.09,72.8,72.81,18126.0,69.4754,69.4754,69.1997,69.2092,18126.0
2024-05-06 12:35:00,72.79,72.98,72.78,72.9,22737.0,69.1902,69.3708,69.1807,69.2948,22737.0
2024-05-06 12:40:00,72.94,72.95,72.77,72.78,11722.0,69.3328,69.3423,69.1712,69.1807,11722.0
2024-05-06 12:45:00,72.77,72.86,72.71,72.78,45745.0,69.1712,69.2567,69.1141,69.1807,45745.0
2024-05-06 12:50:00,72.77,72.8,72.72,72.75,35286.0,69.1712,69.1997,69.1237,69.1522,35286.0
2024-05-06 12:55:00,72.76,72.79,72.73,72.77,34160.0,69.1617,69.1902,69.1332,69.1712,34160.0
2024-05-06 13:00:00,72.76,72.78,72.71,72.77,17315.0,69.1617,69.1807,69.1141,69.1712,17315.0
2024-05-06 13:05:00,72.77,72.8,72.71,72.71,22268.0,69.1712,69.1997,69.1141,69.1141,22268.0
2024-05-06 13:10:00,72.72,72.73,72.67,72.67,12538.0,69.1237,69.1332,69.0761,69.0761,12538.0
2024-05-06 13:15:00,72.68,72.69,72.62,72.63,14671.0,69.0856,69.0951,69.0286,69.0381,14671.0
2024-05-06 13:20:00,72.64,72.77,72.63,72.77,10859.0,69.0476,69.1712,69.0381,69.1712,10859.0
2024-05-06 13:25:00,72.77,72.77,72.74,72.76,7033.0,69.1712,69.1712,69.1427,69.1617,7033.0
2024-05-06 13:30:00,72.77,72.78,72.72,72.73,12442.0,69.1712,69.1807,69.1237,69.1332,12442.0
2024-05-06 13:35:00,72.73,72.75,72.71,72.75,9423.0,69.1332,69.1522,69.1141,69.1522,9423.0
2024-05-06 13:40:00,72.74,72.78,72.69,72.72,14334.0,69.1427,69.1807,69.0951,69.1237,14334.0
2024-05-06 13:45:00,72.72,72.74,72.71,72.74,13076.0,69.1237,69.1427,69.1141,69.1427,13076.0
2024-05-06 13:50:00,72.75,72.81,72.75,72.79,12196.0,69.1522,69.2092,69.1522,69.1902,12196.0
2024-05-06 13:55:00,72.8,72.83,72.78,72.78,14872.0,69.1997,69.2282,69.1807,69.1807,14872.0
2024-05-06 14:00:00,72.78,72.84,72.78,72.81,16504.0,69.1807,69.2377,69.1807,69.2092,16504.0
2024-05-06 14:05:00,72.81,72.83,72.8,72.81,15142.0,69.2092,69.2282,69.1997,69.2092,15142.0
2024-05-06 14:10:00,72.8,72.82,72.78,72.79,26852.0,69.1997,69.2187,69.1807,69.1902,26852.0
2024-05-06 14:15:00,72.78,72.87,72.78,72.84,11671.0,69.1807,69.2662,69.1807,69.2377,11671.0
2024-05-06 14:20:00,72.84,72.84,72.79,72.8,16056.0,69.2377,69.2377,69.1902,69.1997,16056.0
2024-05-06 14:25:00,72.81,72.86,72.79,72.85,14536.0,69.2092,69.2567,69.1902,69.2472,14536.0
2024-05-06 14:30:00,72.84,72.88,72.82,72.87,16394.0,69.2377,69.2757,69.2187,69.2662,16394.0
2024-05-06 14:35:00,72.87,72.88,72.82,72.83,13938.0,69.2662,69.2757,69.2187,69.2282,13938.0
2024-05-06 14:40:00,72.83,72.86,72.82,72.84,25724.0,69.2282,69.2567,69.2187,69.2377,25724.0
2024-05-06 14:45:00,72.83,72.85,72.82,72.84,44769.0,69.2282,69.2472,69.2187,69.2377,44769.0
2024-05-06 14:50:00,72.84,72.86,72.8,72.8,26459.0,69.2377,69.2567,69.1997,69.1997,26459.0
2024-05-06 14:55:00,72.79,72.82,72.75,72.77,26333.0,69.1902,69.2187,69.1522,69.1712,26333.0
2024-05-06 15:00:00,72.77,72.79,72.74,72.78,20217.0,69.1712,69.1902,69.1427,69.1807,20217.0
2024-05-06 15:05:00,72.77,72.8,72.75,72.79,21825.0,69.1712,69.1997,69.1522,69.1902,21825.0
2024-05-06 15:10:00,72.8,72.81,72.78,72.78,27532.0,69.1997,69.2092,69.1807,69.1807,27532.0
2024-05-06 15:15:00,72.79,72.81,72.77,72.8,27739.0,69.1902,69.2092,69.1712,69.1997,27739.0
2024-05-06 15:20:00,72.8,72.81,72.79,72.8,36454.0,69.1997,69.2092,69.1902,69.1997,36454.0
2024-05-06 15:25:00,72.8,72.8,72.77,72.78,31556.0,69.1997,69.1997,69.1712,69.1807,31556.0
2024-05-06 15:30:00,72.78,72.8,72.76,72.78,33124.0,69.1807,69.1997,69.1617,69.1807,33124.0
2024-05-06 15:35:00,72.77,72.81,72.77,72.79,42350.0,69.1712,69.2092,69.1712,69.1902,42350.0
2024-05-06 15:40:00,72.78,72.81,72.76,72.8,51396.0,69.1807,69.2092,69.1617,69.1997,51396.0
2024-05-06 15:45:00,72.8,72.81,72.77,72.79,61187.0,69.1997,69.2092,69.1712,69.1902,61187.0
2024-05-06 15:50:00,72.8,72.84,72.77,72.84,114517.0,69.1997,69.2377,69.1712,69.2377,114517.0
2024-05-06 15:55:00,72.83,72.87,72.77,72.78,257865.0,69.2282,69.2662,69.1712,69.1807,257865.0
2024-05-07 09:30:00,73.44,73.56,73.39,73.49,109328.0,69.808,69.9221,69.7605,69.8556,109328.0
2024-05-07 09:35:00,73.42,73.46,73.28,73.37,94688.0,69.789,69.8271,69.656,69.7415,94688.0
2024-05-07 09:40:00,73.36,73.39,73.28,73.29,250875.0,69.732,69.7605,69.656,69.6655,250875.0
2024-05-07 09:45:00,73.31,73.35,73.15,73.2,76527.0,69.6845,69.7225,69.5324,69.5799,76527.0
2024-05-07 09:50:00,73.19,73.27,73.1,73.26,116400.0,69.5704,69.6465,69.4849,69.6369,116400.0
2024-05-07 09:55:00,73.23,73.27,73.17,73.23,14869.0,69.6084,69.6465,69.5514,69.6084,14869.0
2024-05-07 10:00:00,73.22,73.22,73.12,73.13,24156.0,69.5989,69.5989,69.5039,69.5134,24156.0
2024-05-07 10:05:00,73.15,73.19,73.07,73.13,23569.0,69.5324,69.5704,69.4563,69.5134,23569.0
2024-05-07 10:10:00,73.12,73.15,73.06,73.08,46171.0,69.5039,69.5324,69.4468,69.4658,46171.0
2024-05-07 10:15:00,73.08,73.12,73.02,73.05,36868.0,69.4658,69.5039,69.4088,69.4373,36868.0
2024-05-07 10:20:00,73.06,73.07,72.97,72.98,26620.0,69.4468,69.4563,69.3613,69.3708,26620.0
2024-05-07 10:25:00,72.98,73.04,72.98,73.01,31613.0,69.3708,69.4278,69.3708,69.3993,31613.0
2024-05-07 10:30:00,73.01,73.06,72.98,73.01,21916.0,69.3993,69.4468,69.3708,69.3993,21916.0
2024-05-07 10:35:00,73.02,73.02,72.97,72.98,31738.0,69.4088,69.4088,69.3613,69.3708,31738.0
2024-05-07 10:40:00,72.98,73.0,72.89,72.91,31951.0,69.3708,69.3898,69.2852,69.3043,31951.0
2024-05-07 10:45:00,72.93,72.94,72.85,72.91,44424.0,69.3233,69.3328,69.2472,69.3043,44424.0
2024-05-07 10:50:00,72.92,73.11,72.91,73.06,34093.0,69.3138,69.4944,69.3043,69.4468,34093.0
2024-05-07 10:55:00,73.05,73.05,72.93,72.96,18861.0,69.4373,69.4373,69.3233,69.3518,18861.0
2024-05-07 11:00:00,72.97,73.01,72.93,73.0,29607.0,69.3613,69.3993,69.3233,69.3898,29607.0
2024-05-07 11:05:00,73.0,73.1,72.99,73.08,39122.0,69.3898,69.4849,69.3803,69.4658,39122.0
2024-05-07 11:10:00,73.08,73.12,73.03,73.03,28293.0,69.4658,69.5039,69.4183,69.4183,28293.0
2024-05-07 11:15:00,73.03,73.08,73.03,73.07,16886.0,69.4183,69.4658,69.4183,69.4563,16886.0
2024-05-07 11:20:00,73.08,73.08,73.03,73.04,30561.0,69.4658,69.4658,69.4183,69.4278,30561.0
2024-05-07 11:25:00,73.04,73.07,73.02,73.06,13967.0,69.4278,69.4563,69.4088,69.4468,13967.0
2024-05-07 11:30:00,73.06,73.07,72.98,73.01,21839.0,69.4468,69.4563,69.3708,69.3993,21839.0
2024-05-07 11:35:00,73.01,73.02,72.9,72.9,23523.0,69.3993,69.4088,69.2948,69.2948,23523.0
2024-05-07 11:40:00,72.9,72.95,72.89,72.95,7883.0,69.2948,69.3423,69.2852,69.3423,7883.0
2024-05-07 11:45:00,72.95,72.97,72.91,72.92,10615.0,69.3423,69.3613,69.3043,69.3138,10615.0
2024-05-07 11:50:00,72.92,72.94,72.89,72.92,9023.0,69.3138,69.3328,69.2852,69.3138,9023.0
2024-05-07 11:55:00,72.93,72.96,72.92,72.94,17646.0,69.3233,69.3518,69.3138,69.3328,17646.0
2024-05-07 12:00:00,72.94,72.98,72.93,72.97,13420.0,69.3328,69.3708,69.3233,69.3613,13420.0
2024-05-07 12:05:00,72.98,73.06,72.97,73.03,38956.0,69.3708,69.4468,69.3613,69.4183,38956.0
2024-05-07 12:10:00,73.03,73.07,73.02,73.04,40551.0,69.4183,69.4563,69.4088,69.4278,40551.0
2024-05-07 12:15:00,73.03,73.04,73.0,73.0,10007.0,69.4183,69.4278,69.3898,69.3898,10007.0
2024-05-07 12:20:00,73.01,73.02,72.99,73.0,9863.0,69.3993,69.4088,69.3803,69.3898,9863.0
2024-05-07 12:25:00,72.99,73.01,72.97,72.98,7420.0,69.3803,69.3993,69.3613,69.3708,7420.0
2024-05-07 12:30:00,72.99,73.01,72.97,72.98,9615.0,69.3803,69.3993,69.3613,69.3708,9615.0
2024-05-07 12:35:00,72.98,73.0,72.96,72.99,7248.0,69.3708,69.3898,69.3518,69.3803,7248.0
2024-05-07 12:40:00,73.0,73.05,72.98,73.04,26943.0,69.3898,69.4373,69.3708,69.4278,26943.0
2024-05-07 12:45:00,73.04,73.07,73.02,73.04,37156.0,69.4278,69.4563,69.4088,69.4278,37156.0
2024-05-07 12:50:00,73.05,73.06,73.0,73.06,18284.0,69.4373,69.4468,69.3898,69.4468,18284.0
2024-05-07 12:55:00,73.05,73.06,73.02,73.06,24223.0,69.4373,69.4468,69.4088,69.4468,24223.0
2024-05-07 13:00:00,73.06,73.18,73.05,73.15,36947.0,69.4468,69.5609,69.4373,69.5324,36947.0
2024-05-07 13:05:00,73.15,73.16,73.1,73.11,18802.0,69.5324,69.5419,69.4849,69.4944,18802.0
2024-05-07 13:10:00,73.1,73.19,73.09,73.17,13998.0,69.4849,69.5704,69.4754,69.5514,13998.0
2024-05-07 13:15:00,73.18,73.18,73.15,73.18,10501.0,69.5609,69.5609,69.5324,69.5609,10501.0
2024-05-07 13:20:00,73.17,73.25,73.17,73.24,16974.0,69.5514,69.6274,69.5514,69.6179,16974.0
2024-05-07 13:25:00,73.23,73.24,73.21,73.23,9922.0,69.6084,69.6179,69.5894,69.6084,9922.0
2024-05-07 13:30:00,73.23,73.24,73.17,73.19,13162.0,69.6084,69.6179,69.5514,69.5704,13162.0
2024-05-07 13:35:00,73.19,73.19,73.09,73.09,22729.0,69.5704,69.5704,69.4754,69.4754,22729.0
2024-05-07 13:40:00,73.1,73.12,73.04,73.05,14828.0,69.4849,69.5039,69.4278,69.4373,14828.0
2024-05-07 13:45:00,73.05,73.06,73.0,73.01,18196.0,69.4373,69.4468,69.3898,69.3993,18196.0
2024-05-07 13:50:00,73.0,73.03,72.98,72.98,6579.0,69.3898,69.4183,69.3708,69.3708,6579.0
2024-05-07 13:55:00,72.98,73.02,72.96,73.02,13989.0,69.3708,69.4088,69.3518,69.4088,13989.0
2024-05-07 14:00:00,73.02,73.03,73.0,73.01,8243.0,69.4088,69.4183,69.3898,69.3993,8243.0
2024-05-07 14:05:00,73.01,73.02,73.0,73.01,5375.0,69.3993,69.4088,69.3898,69.3993,5375.0
2024-05-07 14:10:00,73.0,73.03,73.0,73.02,5414.0,69.3898,69.4183,69.3898,69.4088,5414.0
2024-05-07 14:15:00,73.02,73.03,73.01,73.01,11672.0,69.4088,69.4183,69.3993,69.3993,11672.0
2024-05-07 14:20:00,73.02,73.03,73.0,73.0,12390.0,69.4088,69.4183,69.3898,69.3898,12390.0
2024-05-07 14:25:00,73.01,73.05,72.99,73.0,18153.0,69.3993,69.4373,69.3803,69.3898,18153.0
2024-05-07 14:30:00,73.0,73.03,72.99,73.0,17629.0,69.3898,69.4183,69.3803,69.3898,17629.0
2024-05-07 14:35:00,73.0,73.01,72.98,72.98,9864.0,69.3898,69.3993,69.3708,69.3708,9864.0
2024-05-07 14:40:00,72.98,73.05,72.98,73.05,10226.0,69.3708,69.4373,69.3708,69.4373,10226.0
2024-05-07 14:45:00,73.05,73.05,72.99,73.01,13497.0,69.4373,69.4373,69.3803,69.3993,13497.0
2024-05-07 14:50:00,73.01,73.02,72.99,72.99,13382.0,69.3993,69.4088,69.3803,69.3803,13382.0
2024-05-07 14:55:00,72.99,73.04,72.96,73.03,25487.0,69.3803,69.4278,69.3518,69.4183,25487.0
2024-05-07 15:00:00,73.03,73.07,73.03,73.05,14731.0,69.4183,69.4563,69.4183,69.4373,14731.0
2024-05-07 15:05:00,73.05,73.08,73.02,73.03,25783.0,69.4373,69.4658,69.4088,69.4183,25783.0
2024-05-07 15:10:00,73.03,73.05,73.01,73.03,20670.0,69.4183,69.4373,69.3993,69.4183,20670.0
2024-05-07 15:15:00,73.02,73.03,73.0,73.01,24832.0,69.4088,69.4183,69.3898,69.3993,24832.0
2024-05-07 15:20:00,73.01,73.06,72.96,73.03,21896.0,69.3993,69.4468,69.3518,69.4183,21896.0
2024-05-07 15:25:00,73.04,73.09,73.04,73.09,22253.0,69.4278,69.4754,69.4278,69.4754,22253.0
2024-05-07 15:30:00,73.09,73.1,73.06,73.09,22442.0,69.4754,69.4849,69.4468,69.4754,22442.0
2024-05-07 15:35:00,73.08,73.11,73.08,73.09,28546.0,69.4658,69.4944,69.4658,69.4754,28546.0
2024-05-07 15:40:00,73.09,73.11,73.06,73.08,42912.0,69.4754,69.4944,69.4468,69.4658,42912.0
2024-05-07 15:45:00,73.09,73.11,73.06,73.07,50504.0,69.4754,69.4944,69.4468,69.4563,50504.0
2024-05-07 15:50:00,73.06,73.11,73.06,73.11,76656.0,69.4468,69.4944,69.4468,69.4944,76656.0
2024-05-07 15:55:00,73.1,73.11,72.97,72.97,187130.0,69.4849,69.4944,69.3613,69.3613,187130.0
2024-05-08 09:30:00,72.3,72.35,72.14,72.23,96899.0,68.7244,68.772,68.5723,68.6579,96899.0
2024-05-08 09:35:00,72.24,72.29,72.06,72.14,55215.0,68.6674,68.7149,68.4963,68.5723,55215.0
2024-05-08 09:40:00,72.13,72.28,72.1,72.26,57527.0,68.5628,68.7054,68.5343,68.6864,57527.0
2024-05-08 09:45:00,72.26,72.31,72.21,72.26,48436.0,68.6864,68.7339,68.6389,68.6864,48436.0
2024-05-08 09:50:00,72.24,72.31,72.21,72.26,56023.0,68.6674,68.7339,68.6389,68.6864,56023.0
2024-05-08 09:55:00,72.26,72.3,72.16,72.28,51795.0,68.6864,68.7244,68.5913,68.7054,51795.0
2024-05-08 10:00:00,72.28,72.41,72.28,72.31,33989.0,68.7054,68.829,68.7054,68.7339,33989.0
2024-05-08 10:05:00,72.31,72.41,72.3,72.41,82689.0,68.7339,68.829,68.7244,68.829,82689.0
2024-05-08 10:10:00,72.4,72.46,72.36,72.44,40740.0,68.8195,68.8765,68.7815,68.8575,40740.0
2024-05-08 10:15:00,72.45,72.52,72.44,72.48,15909.0,68.867,68.9335,68.8575,68.8955,15909.0
2024-05-08 10:20:00,72.46,72.46,72.4,72.43,27299.0,68.8765,68.8765,68.8195,68.848,27299.0
2024-05-08 10:25:00,72.44,72.45,72.35,72.36,24582.0,68.8575,68.867,68.772,68.7815,24582.0
2024-05-08 10:30:00,72.36,72.45,72.36,72.45,46088.0,68.7815,68.867,68.7815,68.867,46088.0
2024-05-08 10:35:00,72.45,72.51,72.38,72.5,15415.0,68.867,68.924,68.8005,68.9145,15415.0
2024-05-08 10:40:00,72.5,72.57,72.5,72.57,10813.0,68.9145,68.9811,68.9145,68.9811,10813.0
2024-05-08 10:45:00,72.57,72.59,72.51,72.57,23804.0,68.9811,69.0001,68.924,68.9811,23804.0
2024-05-08 10:50:00,72.58,72.64,72.57,72.62,26542.0,68.9906,69.0476,68.9811,69.0286,26542.0
2024-05-08 10:55:00,72.61,72.65,72.58,72.61,19372.0,69.0191,69.0571,68.9906,69.0191,19372.0
2024-05-08 11:00:00,72.6,72.69,72.58,72.69,33150.0,69.0096,69.0951,68.9906,69.0951,33150.0
2024-05-08 11:05:00,72.67,72.69,72.63,72.63,26290.0,69.0761,69.0951,69.0381,69.0381,26290.0
2024-05-08 11:10:00,72.63,72.66,72.6,72.64,25301.0,69.0381,69.0666,69.0096,69.0476,25301.0
2024-05-08 11:15:00,72.63,72.7,72.62,72.67,38541.0,69.0381,69.1046,69.0286,69.0761,38541.0
2024-05-08 11:20:00,72.68,72.69,72.64,72.65,23046.0,69.0856,69.0951,69.0476,69.0571,23046.0
2024-05-08 11:25:00,72.64,72.7,72.64,72.67,12767.0,69.0476,69.1046,69.0476,69.0761,12767.0
2024-05-08 11:30:00,72.65,72.68,72.61,72.63,15395.0,69.0571,69.0856,69.0191,69.0381,15395.0
2024-05-08 11:35:00,72.63,72.65,72.61,72.63,14250.0,69.0381,69.0571,69.0191,69.0381,14250.0
2024-05-08 11:40:00,72.61,72.63,72.57,72.63,9003.0,69.0191,69.0381,68.9811,69.0381,9003.0
2024-05-08 11:45:00,72.61,72.65,72.61,72.65,14824.0,69.0191,69.0571,69.0191,69.0571,14824.0
2024-05-08 11:50:00,72.65,72.67,72.63,72.64,9818.0,69.0571,69.0761,69.0381,69.0476,9818.0
2024-05-08 11:55:00,72.64,72.66,72.61,72.61,8935.0,69.0476,69.0666,69.0191,69.0191,8935.0
2024-05-08 12:00:00,72.61,72.62,72.55,72.56,7178.0,69.0191,69.0286,68.9621,68.9716,7178.0
2024-05-08 12:05:00,72.56,72.58,72.51,72.53,5708.0,68.9716,68.9906,68.924,68.943,5708.0
2024-05-08 12:10:00,72.53,72.53,72.49,72.5,8392.0,68.943,68.943,68.905,68.9145,8392.0
2024-05-08 12:15:00,72.48,72.49,72.44,72.44,5903.0,68.8955,68.905,68.8575,68.8575,5903.0
2024-05-08 12:20:00,72.44,72.49,72.43,72.44,15842.0,68.8575,68.905,68.848,68.8575,15842.0
2024-05-08 12:25:00,72.45,72.49,72.43,72.44,7031.0,68.867,68.905,68.848,68.8575,7031.0
2024-05-08 12:30:00,72.44,72.5,72.42,72.5,13342.0,68.8575,68.9145,68.8385,68.9145,13342.0
2024-05-08 12:35:00,72.5,72.5,72.43,72.44,7124.0,68.9145,68.9145,68.848,68.8575,7124.0
2024-05-08 12:40:00,72.43,72.45,72.42,72.42,5586.0,68.848,68.867,68.8385,68.8385,5586.0
2024-05-08 12:45:00,72.43,72.5,72.43,72.48,13175.0,68.848,68.9145,68.848,68.8955,13175.0
2024-05-08 12:50:00,72.48,72.55,72.47,72.53,24487.0,68.8955,68.9621,68.886,68.943,24487.0
2024-05-08 12:55:00,72.52,72.53,72.46,72.48,14356.0,68.9335,68.943,68.8765,68.8955,14356.0
2024-05-08 13:00:00,72.47,72.47,72.44,72.45,18496.0,68.886,68.886,68.8575,68.867,18496.0
2024-05-08 13:05:00,72.46,72.53,72.44,72.47,21120.0,68.8765,68.943,68.8575,68.886,21120.0
2024-05-08 13:10:00,72.48,72.5,72.45,72.49,9906.0,68.8955,68.9145,68.867,68.905,9906.0
2024-05-08 13:15:00,72.49,72.5,72.45,72.46,16596.0,68.905,68.9145,68.867,68.8765,16596.0
2024-05-08 13:20:00,72.46,72.49,72.44,72.45,32394.0,68.8765,68.905,68.8575,68.867,32394.0
2024-05-08 13:25:00,72.45,72.47,72.43,72.45,16566.0,68.867,68.886,68.848,68.867,16566.0
2024-05-08 13:30:00,72.44,72.45,72.41,72.45,21846.0,68.8575,68.867,68.829,68.867,21846.0
2024-05-08 13:35:00,72.45,72.46,72.4,72.42,11746.0,68.867,68.8765,68.8195,68.8385,11746.0
2024-05-08 13:40:00,72.41,72.43,72.39,72.42,10241.0,68.829,68.848,68.81,68.8385,10241.0
2024-05-08 13:45:00,72.42,72.42,72.38,72.41,8615.0,68.8385,68.8385,68.8005,68.829,8615.0
2024-05-08 13:50:00,72.41,72.41,72.36,72.37,12430.0,68.829,68.829,68.7815,68.791,12430.0
2024-05-08 13:55:00,72.38,72.4,72.35,72.39,16137.0,68.8005,68.8195,68.772,68.81,16137.0
2024-05-08 14:00:00,72.4,72.45,72.38,72.43,9485.0,68.8195,68.867,68.8005,68.848,9485.0
2024-05-08 14:05:00,72.43,72.43,72.4,72.42,9623.0,68.848,68.848,68.8195,68.8385,9623.0
2024-05-08 14:10:00,72.42,72.46,72.4,72.45,22700.0,68.8385,68.8765,68.8195,68.867,22700.0
2024-05-08 14:15:00,72.44,72.48,72.43,72.43,36505.0,68.8575,68.8955,68.848,68.848,36505.0
2024-05-08 14:20:00,72.42,72.44,72.41,72.42,10340.0,68.8385,68.8575,68.829,68.8385,10340.0
2024-05-08 14:25:00,72.42,72.48,72.41,72.45,31605.0,68.8385,68.8955,68.829,68.867,31605.0
2024-05-08 14:30:00,72.45,72.48,72.44,72.47,17241.0,68.867,68.8955,68.8575,68.886,17241.0
2024-05-08 14:35:00,72.48,72.5,72.46,72.47,19948.0,68.8955,68.9145,68.8765,68.886,19948.0
2024-05-08 14:40:00,72.47,72.56,72.47,72.52,16485.0,68.886,68.9716,68.886,68.9335,16485.0
2024-05-08 14:45:00,72.53,72.55,72.52,72.54,7955.0,68.943,68.9621,68.9335,68.9526,7955.0
2024-05-08 14:50:00,72.54,72.58,72.53,72.56,9257.0,68.9526,68.9906,68.943,68.9716,9257.0
2024-05-08 14:55:00,72.55,72.57,72.54,72.56,11545.0,68.9621,68.9811,68.9526,68.9716,11545.0
2024-05-08 15:00:00,72.56,72.66,72.54,72.64,23583.0,68.9716,69.0666,68.9526,69.0476,23583.0
2024-05-08 15:05:00,72.63,72.65,72.62,72.63,13909.0,69.0381,69.0571,69.0286,69.0381,13909.0
2024-05-08 15:10:00,72.62,72.65,72.6,72.62,23069.0,69.0286,69.0571,69.0096,69.0286,23069.0
2024-05-08 15:15:00,72.62,72.63,72.59,72.63,21721.0,69.0286,69.0381,69.0001,69.0381,21721.0
2024-05-08 15:20:00,72.63,72.64,72.59,72.63,14434.0,69.0381,69.0476,69.0001,69.0381,14434.0
2024-05-08 15:25:00,72.63,72.66,72.59,72.66,50568.0,69.0381,69.0666,69.0001,69.0666,50568.0
2024-05-08 15:30:00,72.66,72.66,72.58,72.59,27840.0,69.0666,69.0666,68.9906,69.0001,27840.0
2024-05-08 15:35:00,72.59,72.62,72.57,72.58,33908.0,69.0001,69.0286,68.9811,68.9906,33908.0
2024-05-08 15:40:00,72.57,72.58,72.55,72.58,24064.0,68.9811,68.9906,68.9621,68.9906,24064.0
2024-05-08 15:45:00,72.58,72.58,72.55,72.56,40244.0,68.9906,68.9906,68.9621,68.9716,40244.0
2024-05-08 15:50:00,72.56,72.74,72.56,72.73,114640.0,68.9716,69.1427,68.9716,69.1332,114640.0
2024-05-08 15:55:00,72.73,72.74,72.61,72.63,163360.0,69.1332,69.1427,69.0191,69.0381,163360.0
2024-05-09 09:30:00,72.94,73.17,72.94,73.13,104563.0,69.3328,69.5514,69.3328,69.5134,104563.0
2024-05-09 09:35:00,73.13,73.19,73.02,73.03,51286.0,69.5134,69.5704,69.4088,69.4183,51286.0
2024-05-09 09:40:00,73.02,73.09,72.94,73.09,60381.0,69.4088,69.4754,69.3328,69.4754,60381.0
2024-05-09 09:45:00,73.08,73.13,73.06,73.11,48402.0,69.4658,69.5134,69.4468,69.4944,48402.0
2024-05-09 09:50:00,73.11,73.18,73.1,73.16,73575.0,69.4944,69.5609,69.4849,69.5419,73575.0
2024-05-09 09:55:00,73.15,73.15,73.07,73.12,16175.0,69.5324,69.5324,69.4563,69.5039,16175.0
2024-05-09 10:00:00,73.12,73.19,73.12,73.15,54538.0,69.5039,69.5704,69.5039,69.5324,54538.0
2024-05-09 10:05:00,73.15,73.19,73.13,73.17,17101.0,69.5324,69.5704,69.5134,69.5514,17101.0
2024-05-09 10:10:00,73.17,73.19,73.16,73.17,10838.0,69.5514,69.5704,69.5419,69.5514,10838.0
2024-05-09 10:15:00,73.18,73.28,73.16,73.27,56430.0,69.5609,69.656,69.5419,69.6465,56430.0
2024-05-09 10:20:00,73.27,73.28,73.22,73.27,22268.0,69.6465,69.656,69.5989,69.6465,22268.0
2024-05-09 10:25:00,73.28,73.31,73.25,73.27,15816.0,69.656,69.6845,69.6274,69.6465,15816.0
2024-05-09 10:30:00,73.28,73.28,73.21,73.22,19837.0,69.656,69.656,69.5894,69.5989,19837.0
2024-05-09 10:35:00,73.23,73.25,73.18,73.18,21586.0,69.6084,69.6274,69.5609,69.5609,21586.0
2024-05-09 10:40:00,73.18,73.23,73.18,73.22,37137.0,69.5609,69.6084,69.5609,69.5989,37137.0
2024-05-09 10:45:00,73.23,73.32,73.22,73.3,39390.0,69.6084,69.694,69.5989,69.675,39390.0
2024-05-09 10:50:00,73.3,73.34,73.28,73.31,18149.0,69.675,69.713,69.656,69.6845,18149.0
2024-05-09 10:55:00,73.33,73.33,73.26,73.27,33964.0,69.7035,69.7035,69.6369,69.6465,33964.0
2024-05-09 11:00:00,73.27,73.29,73.21,73.27,26308.0,69.6465,69.6655,69.5894,69.6465,26308.0
2024-05-09 11:05:00,73.27,73.34,73.26,73.34,41169.0,69.6465,69.713,69.6369,69.713,41169.0
2024-05-09 11:10:00,73.34,73.38,73.29,73.3,30470.0,69.713,69.751,69.6655,69.675,30470.0
2024-05-09 11:15:00,73.3,73.33,73.24,73.27,33001.0,69.675,69.7035,69.6179,69.6465,33001.0
2024-05-09 11:20:00,73.27,73.29,73.22,73.23,31155.0,69.6465,69.6655,69.5989,69.6084,31155.0
2024-05-09 11:25:00,73.23,73.26,73.21,73.25,22740.0,69.6084,69.6369,69.5894,69.6274,22740.0
2024-05-09 11:30:00,73.25,73.25,73.16,73.17,28361.0,69.6274,69.6274,69.5419,69.5514,28361.0
2024-05-09 11:35:00,73.17,73.24,73.17,73.2,29821.0,69.5514,69.6179,69.5514,69.5799,29821.0
2024-05-09 11:40:00,73.2,73.21,73.12,73.16,14353.0,69.5799,69.5894,69.5039,69.5419,14353.0
2024-05-09 11:45:00,73.17,73.19,73.14,73.17,9853.0,69.5514,69.5704,69.5229,69.5514,9853.0
2024-05-09 11:50:00,73.18,73.2,73.15,73.16,22629.0,69.5609,69.5799,69.5324,69.5419,22629.0
2024-05-09 11:55:00,73.17,73.19,73.14,73.15,8263.0,69.5514,69.5704,69.5229,69.5324,8263.0
2024-05-09 12:00:00,73.16,73.19,73.13,73.19,15295.0,69.5419,69.5704,69.5134,69.5704,15295.0
2024-05-09 12:05:00,73.17,73.21,73.16,73.2,9079.0,69.5514,69.5894,69.5419,69.5799,9079.0
2024-05-09 12:10:00,73.2,73.22,73.19,73.21,8098.0,69.5799,69.5989,69.5704,69.5894,8098.0
2024-05-09 12:15:00,73.21,73.22,73.2,73.21,8634.0,69.5894,69.5989,69.5799,69.5894,8634.0
2024-05-09 12:20:00,73.22,73.26,73.21,73.25,15992.0,69.5989,69.6369,69.5894,69.6274,15992.0
2024-05-09 12:25:00,73.26,73.28,73.25,73.25,6652.0,69.6369,69.656,69.6274,69.6274,6652.0
2024-05-09 12:30:00,73.25,73.29,73.23,73.25,16678.0,69.6274,69.6655,69.6084,69.6274,16678.0
2024-05-09 12:35:00,73.26,73.28,73.23,73.23,8113.0,69.6369,69.656,69.6084,69.6084,8113.0
2024-05-09 12:40:00,73.23,73.26,73.23,73.23,8922.0,69.6084,69.6369,69.6084,69.6084,8922.0
2024-05-09 12:45:00,73.24,73.27,73.23,73.26,26971.0,69.6179,69.6465,69.6084,69.6369,26971.0
2024-05-09 12:50:00,73.26,73.29,73.25,73.28,18647.0,69.6369,69.6655,69.6274,69.656,18647.0
2024-05-09 12:55:00,73.28,73.3,73.25,73.26,18648.0,69.656,69.675,69.6274,69.6369,18648.0
2024-05-09 13:00:00,73.26,73.27,73.19,73.23,13154.0,69.6369,69.6465,69.5704,69.6084,13154.0
2024-05-09 13:05:00,73.22,73.25,73.2,73.21,23654.0,69.5989,69.6274,69.5799,69.5894,23654.0
2024-05-09 13:10:00,73.21,73.25,73.2,73.23,11316.0,69.5894,69.6274,69.5799,69.6084,11316.0
2024-05-09 13:15:00,73.23,73.25,73.19,73.2,17244.0,69.6084,69.6274,69.5704,69.5799,17244.0
2024-05-09 13:20:00,73.2,73.24,73.19,73.22,11455.0,69.5799,69.6179,69.5704,69.5989,11455.0
2024-05-09 13:25:00,73.21,73.25,73.21,73.25,5289.0,69.5894,69.6274,69.5894,69.6274,5289.0
2024-05-09 13:30:00,73.25,73.26,73.22,73.23,12514.0,69.6274,69.6369,69.5989,69.6084,12514.0
2024-05-09 13:35:00,73.24,73.24,73.21,73.21,9385.0,69.6179,69.6179,69.5894,69.5894,9385.0
2024-05-09 13:40:00,73.22,73.25,73.21,73.24,5617.0,69.5989,69.6274,69.5894,69.6179,5617.0
2024-05-09 13:45:00,73.25,73.26,73.23,73.25,12622.0,69.6274,69.6369,69.6084,69.6274,12622.0
2024-05-09 13:50:00,73.24,73.27,73.23,73.26,8792.0,69.6179,69.6465,69.6084,69.6369,8792.0
2024-05-09 13:55:00,73.26,73.27,73.23,73.25,13912.0,69.6369,69.6465,69.6084,69.6274,13912.0
2024-05-09 14:00:00,73.25,73.25,73.22,73.23,15363.0,69.6274,69.6274,69.5989,69.6084,15363.0
2024-05-09 14:05:00,73.22,73.26,73.21,73.23,6748.0,69.5989,69.6369,69.5894,69.6084,6748.0
2024-05-09 14:10:00,73.23,73.26,73.22,73.25,8213.0,69.6084,69.6369,69.5989,69.6274,8213.0
2024-05-09 14:15:00,73.25,73.28,73.23,73.26,6581.0,69.6274,69.656,69.6084,69.6369,6581.0
2024-05-09 14:20:00,73.26,73.29,73.25,73.27,8794.0,69.6369,69.6655,69.6274,69.6465,8794.0
2024-05-09 14:25:00,73.27,73.3,73.26,73.28,8152.0,69.6465,69.675,69.6369,69.656,8152.0
2024-05-09 14:30:00,73.29,73.3,73.28,73.29,10259.0,69.6655,69.675,69.656,69.6655,10259.0
2024-05-09 14:35:00,73.3,73.34,73.29,73.33,7256.0,69.675,69.713,69.6655,69.7035,7256.0
2024-05-09 14:40:00,73.33,73.36,73.32,73.35,6574.0,69.7035,69.732,69.694,69.7225,6574.0
2024-05-09 14:45:00,73.36,73.38,73.36,73.38,11945.0,69.732,69.751,69.732,69.751,11945.0
2024-05-09 14:50:00,73.38,73.4,73.37,73.38,11241.0,69.751,69.77,69.7415,69.751,11241.0
2024-05-09 14:55:00,73.37,73.38,73.34,73.35,10125.0,69.7415,69.751,69.713,69.7225,10125.0
2024-05-09 15:00:00,73.35,73.36,73.33,73.34,13464.0,69.7225,69.732,69.7035,69.713,13464.0
2024-05-09 15:05:00,73.34,73.36,73.33,73.34,8239.0,69.713,69.732,69.7035,69.713,8239.0
2024-05-09 15:10:00,73.35,73.39,73.33,73.39,13375.0,69.7225,69.7605,69.7035,69.7605,13375.0
2024-05-09 15:15:00,73.38,73.4,73.37,73.39,14054.0,69.751,69.77,69.7415,69.7605,14054.0
2024-05-09 15:20:00,73.39,73.42,73.38,73.42,30408.0,69.7605,69.789,69.751,69.789,30408.0
2024-05-09 15:25:00,73.41,73.42,73.38,73.39,18274.0,69.7795,69.789,69.751,69.7605,18274.0
2024-05-09 15:30:00,73.37,73.44,73.37,73.43,30945.0,69.7415,69.808,69.7415,69.7985,30945.0
2024-05-09 15:35:00,73.44,73.49,73.43,73.48,24439.0,69.808,69.8556,69.7985,69.8461,24439.0
2024-05-09 15:40:00,73.49,73.51,73.46,73.51,45744.0,69.8556,69.8746,69.8271,69.8746,45744.0
2024-05-09 15:45:00,73.51,73.56,73.49,73.52,60197.0,69.8746,69.9221,69.8556,69.8841,60197.0
2024-05-09 15:50:00,73.51,73.6,73.49,73.58,134356.0,69.8746,69.9601,69.8556,69.9411,134356.0
2024-05-09 15:55:00,73.58,73.62,73.54,73.55,264345.0,69.9411,69.9791,69.9031,69.9126,264345.0
2024-05-10 09:30:00,74.15,74.26,74.08,74.12,136304.0,70.4829,70.5875,70.4164,70.4544,136304.0
2024-05-10 09:35:00,74.13,74.18,74.09,74.13,37953.0,70.4639,70.5114,70.4259,70.4639,37953.0
2024-05-10 09:40:00,74.16,74.19,74.1,74.18,30155.0,70.4924,70.521,70.4354,70.5114,30155.0
2024-05-10 09:45:00,74.17,74.21,74.04,74.06,57581.0,70.5019,70.54,70.3784,70.3974,57581.0
2024-05-10 09:50:00,74.06,74.11,74.04,74.09,32967.0,70.3974,70.4449,70.3784,70.4259,32967.0
2024-05-10 09:55:00,74.09,74.13,74.05,74.1,20897.0,70.4259,70.4639,70.3879,70.4354,20897.0
2024-05-10 10:00:00,74.1,74.1,73.92,73.99,41606.0,70.4354,70.4354,70.2643,70.3308,41606.0
2024-05-10 10:05:00,73.99,74.07,73.98,74.04,34121.0,70.3308,70.4069,70.3213,70.3784,34121.0
2024-05-10 10:10:00,74.04,74.04,73.97,73.97,22761.0,70.3784,70.3784,70.3118,70.3118,22761.0
2024-05-10 10:15:00,73.97,73.98,73.88,73.93,44516.0,70.3118,70.3213,70.2263,70.2738,44516.0
2024-05-10 10:20:00,73.93,73.98,73.89,73.96,51614.0,70.2738,70.3213,70.2358,70.3023,51614.0
2024-05-10 10:25:00,73.95,73.95,73.88,73.92,38380.0,70.2928,70.2928,70.2263,70.2643,38380.0
2024-05-10 10:30:00,73.93,74.05,73.92,74.03,39083.0,70.2738,70.3879,70.2643,70.3689,39083.0
2024-05-10 10:35:00,74.03,74.06,73.99,74.02,42176.0,70.3689,70.3974,70.3308,70.3594,42176.0
2024-05-10 10:40:00,74.01,74.11,73.99,74.09,57493.0,70.3499,70.4449,70.3308,70.4259,57493.0
2024-05-10 10:45:00,74.08,74.08,73.96,73.97,43033.0,70.4164,70.4164,70.3023,70.3118,43033.0
2024-05-10 10:50:00,73.96,74.02,73.96,73.97,38116.0,70.3023,70.3594,70.3023,70.3118,38116.0
2024-05-10 10:55:00,73.97,74.06,73.97,74.01,33582.0,70.3118,70.3974,70.3118,70.3499,33582.0
2024-05-10 11:00:00,74.0,74.03,73.97,73.97,141905.0,70.3403,70.3689,70.3118,70.3118,141905.0
2024-05-10 11:05:00,73.98,74.04,73.94,74.0,64141.0,70.3213,70.3784,70.2833,70.3403,64141.0
2024-05-10 11:10:00,74.0,74.08,74.0,74.03,37509.0,70.3403,70.4164,70.3403,70.3689,37509.0
2024-05-10 11:15:00,74.02,74.08,74.02,74.07,31351.0,70.3594,70.4164,70.3594,70.4069,31351.0
2024-05-10 11:20:00,74.07,74.12,74.07,74.1,137765.0,70.4069,70.4544,70.4069,70.4354,137765.0
2024-05-10 11:25:00,74.11,74.12,74.07,74.09,50366.0,70.4449,70.4544,70.4069,70.4259,50366.0
2024-05-10 11:30:00,74.09,74.15,74.07,74.13,61044.0,70.4259,70.4829,70.4069,70.4639,61044.0
2024-05-10 11:35:00,74.13,74.17,74.09,74.13,27811.0,70.4639,70.5019,70.4259,70.4639,27811.0
2024-05-10 11:40:00,74.12,74.12,74.03,74.05,16209.0,70.4544,70.4544,70.3689,70.3879,16209.0
2024-05-10 11:45:00,74.04,74.04,74.0,74.03,20847.0,70.3784,70.3784,70.3403,70.3689,20847.0
2024-05-10 11:50:00,74.02,74.05,74.0,74.01,30161.0,70.3594,70.3879,70.3403,70.3499,30161.0
2024-05-10 11:55:00,74.02,74.05,74.02,74.05,12425.0,70.3594,70.3879,70.3594,70.3879,12425.0
2024-05-10 12:00:00,74.05,74.05,74.02,74.03,8974.0,70.3879,70.3879,70.3594,70.3689,8974.0
2024-05-10 12:05:00,74.03,74.14,74.0,74.11,28978.0,70.3689,70.4734,70.3403,70.4449,28978.0
2024-05-10 12:10:00,74.12,74.14,74.1,74.12,10142.0,70.4544,70.4734,70.4354,70.4544,10142.0
2024-05-10 12:15:00,74.12,74.13,74.1,74.12,9309.0,70.4544,70.4639,70.4354,70.4544,9309.0
2024-05-10 12:20:00,74.13,74.13,74.1,74.11,15838.0,70.4639,70.4639,70.4354,70.4449,15838.0
2024-05-10 12:25:00,74.11,74.12,74.09,74.1,32922.0,70.4449,70.4544,70.4259,70.4354,32922.0
2024-05-10 12:30:00,74.11,74.15,74.1,74.11,30064.0,70.4449,70.4829,70.4354,70.4449,30064.0
2024-05-10 12:35:00,74.11,74.15,74.09,74.11,93955.0,70.4449,70.4829,70.4259,70.4449,93955.0
2024-05-10 12:40:00,74.1,74.15,74.1,74.11,35202.0,70.4354,70.4829,70.4354,70.4449,35202.0
2024-05-10 12:45:00,74.12,74.12,74.01,74.01,29399.0,70.4544,70.4544,70.3499,70.3499,29399.0
2024-05-10 12:50:00,74.01,74.03,74.0,74.01,11237.0,70.3499,70.3689,70.3403,70.3499,11237.0
2024-05-10 12:55:00,74.02,74.03,74.0,74.01,15702.0,70.3594,70.3689,70.3403,70.3499,15702.0
2024-05-10 13:00:00,74.0,74.01,73.95,73.95,18852.0,70.3403,70.3499,70.2928,70.2928,18852.0
2024-05-10 13:05:00,73.95,73.96,73.92,73.95,13498.0,70.2928,70.3023,70.2643,70.2928,13498.0
2024-05-10 13:10:00,73.94,73.97,73.93,73.94,28176.0,70.2833,70.3118,70.2738,70.2833,28176.0
2024-05-10 13:15:00,73.95,74.0,73.94,74.0,17322.0,70.2928,70.3403,70.2833,70.3403,17322.0
2024-05-10 13:20:00,74.0,74.0,73.94,73.95,87032.0,70.3403,70.3403,70.2833,70.2928,87032.0
2024-05-10 13:25:00,73.95,74.04,73.94,74.03,39839.0,70.2928,70.3784,70.2833,70.3689,39839.0
2024-05-10 13:30:00,74.03,74.06,74.03,74.06,33633.0,70.3689,70.3974,70.3689,70.3974,33633.0
2024-05-10 13:35:00,74.06,74.06,74.03,74.05,13155.0,70.3974,70.3974,70.3689,70.3879,13155.0
2024-05-10 13:40:00,74.05,74.07,74.02,74.04,28202.0,70.3879,70.4069,70.3594,70.3784,28202.0
2024-05-10 13:45:00,74.04,74.07,74.03,74.06,24122.0,70.3784,70.4069,70.3689,70.3974,24122.0
2024-05-10 13:50:00,74.06,74.09,74.06,74.08,27405.0,70.3974,70.4259,70.3974,70.4164,27405.0
2024-05-10 13:55:00,74.08,74.09,74.03,74.05,74838.0,70.4164,70.4259,70.3689,70.3879,74838.0
2024-05-10 14:00:00,74.06,74.06,74.02,74.02,35278.0,70.3974,70.3974,70.3594,70.3594,35278.0
2024-05-10 14:05:00,74.02,74.05,74.01,74.03,41649.0,70.3594,70.3879,70.3499,70.3689,41649.0
2024-05-10 14:10:00,74.02,74.06,74.0,74.05,37218.0,70.3594,70.3974,70.3403,70.3879,37218.0
2024-05-10 14:15:00,74.05,74.1,74.03,74.03,21879.0,70.3879,70.4354,70.3689,70.3689,21879.0
2024-05-10 14:20:00,74.03,74.13,74.03,74.09,92312.0,70.3689,70.4639,70.3689,70.4259,92312.0
2024-05-10 14:25:00,74.1,74.12,74.07,74.09,42862.0,70.4354,70.4544,70.4069,70.4259,42862.0
2024-05-10 14:30:00,74.09,74.1,74.04,74.05,34093.0,70.4259,70.4354,70.3784,70.3879,34093.0
2024-05-10 14:35:00,74.04,74.07,74.0,74.02,59291.0,70.3784,70.4069,70.3403,70.3594,59291.0
2024-05-10 14:40:00,74.03,74.05,73.99,74.0,41477.0,70.3689,70.3879,70.3308,70.3403,41477.0
2024-05-10 14:45:00,74.0,74.01,73.93,73.94,26299.0,70.3403,70.3499,70.2738,70.2833,26299.0
2024-05-10 14:50:00,73.95,73.96,73.89,73.93,13720.0,70.2928,70.3023,70.2358,70.2738,13720.0
2024-05-10 14:55:00,73.92,73.97,73.91,73.97,21236.0,70.2643,70.3118,70.2548,70.3118,21236.0
2024-05-10 15:00:00,73.96,73.99,73.95,73.96,16446.0,70.3023,70.3308,70.2928,70.3023,16446.0
2024-05-10 15:05:00,73.97,74.02,73.95,74.02,20452.0,70.3118,70.3594,70.2928,70.3594,20452.0
2024-05-10 15:10:00,74.02,74.06,74.0,74.05,25634.0,70.3594,70.3974,70.3403,70.3879,25634.0
2024-05-10 15:15:00,74.05,74.07,74.04,74.07,27278.0,70.3879,70.4069,70.3784,70.4069,27278.0
2024-05-10 15:20:00,74.06,74.06,74.04,74.05,37409.0,70.3974,70.3974,70.3784,70.3879,37409.0
2024-05-10 15:25:00,74.05,74.08,74.04,74.06,30308.0,70.3879,70.4164,70.3784,70.3974,30308.0
2024-05-10 15:30:00,74.06,74.1,74.01,74.07,85329.0,70.3974,70.4354,70.3499,70.4069,85329.0
2024-05-10 15:35:00,74.08,74.09,74.06,74.08,27764.0,70.4164,70.4259,70.3974,70.4164,27764.0
2024-05-10 15:40:00,74.08,74.08,74.0,74.04,37186.0,70.4164,70.4164,70.3403,70.3784,37186.0
2024-05-10 15:45:00,74.04,74.04,73.99,74.0,72641.0,70.3784,70.3784,70.3308,70.3403,72641.0
2024-05-10 15:50:00,74.0,74.11,73.98,74.11,131161.0,70.3403,70.4449,70.3213,70.4449,131161.0
2024-05-10 15:55:00,74.1,74.11,74.05,74.09,241870.0,70.4354,70.4449,70.3879,70.4259,241870.0
2024-05-13 09:30:00,74.29,74.61,74.27,74.54,108425.0,70.616,70.9202,70.597,70.8536,108425.0
2024-05-13 09:35:00,74.54,74.54,74.37,74.38,28815.0,70.8536,70.8536,70.6921,70.7016,28815.0
2024-05-13 09:40:00,74.37,74.38,74.29,74.34,43765.0,70.6921,70.7016,70.616,70.6635,43765.0
2024-05-13 09:45:00,74.36,74.44,74.36,74.39,28155.0,70.6825,70.7586,70.6825,70.7111,28155.0
2024-05-13 09:50:00,74.39,74.44,74.35,74.44,38417.0,70.7111,70.7586,70.673,70.7586,38417.0
2024-05-13 09:55:00,74.44,74.51,74.42,74.42,22190.0,70.7586,70.8251,70.7396,70.7396,22190.0
2024-05-13 10:00:00,74.42,74.47,74.4,74.41,30582.0,70.7396,70.7871,70.7206,70.7301,30582.0
2024-05-13 10:05:00,74.41,74.48,74.39,74.4,39514.0,70.7301,70.7966,70.7111,70.7206,39514.0
2024-05-13 10:10:00,74.4,74.41,74.32,74.33,25648.0,70.7206,70.7301,70.6445,70.654,25648.0
2024-05-13 10:15:00,74.33,74.36,74.3,74.34,27762.0,70.654,70.6825,70.6255,70.6635,27762.0
2024-05-13 10:20:00,74.33,74.37,74.32,74.37,25504.0,70.654,70.6921,70.6445,70.6921,25504.0
2024-05-13 10:25:00,74.36,74.41,74.34,74.37,51533.0,70.6825,70.7301,70.6635,70.6921,51533.0
2024-05-13 10:30:00,74.37,74.4,74.34,74.36,20160.0,70.6921,70.7206,70.6635,70.6825,20160.0
2024-05-13 10:35:00,74.36,74.39,74.35,74.35,47357.0,70.6825,70.7111,70.673,70.673,47357.0
2024-05-13 10:40:00,74.34,74.46,74.34,74.44,80564.0,70.6635,70.7776,70.6635,70.7586,80564.0
2024-05-13 10:45:00,74.45,74.47,74.32,74.38,98409.0,70.7681,70.7871,70.6445,70.7016,98409.0
2024-05-13 10:50:00,74.38,74.39,74.31,74.34,44537.0,70.7016,70.7111,70.635,70.6635,44537.0
2024-05-13 10:55:00,74.34,74.36,74.26,74.29,36080.0,70.6635,70.6825,70.5875,70.616,36080.0
2024-05-13 11:00:00,74.28,74.29,74.12,74.13,28074.0,70.6065,70.616,70.4544,70.4639,28074.0
2024-05-13 11:05:00,74.12,74.18,74.1,74.18,34706.0,70.4544,70.5114,70.4354,70.5114,34706.0
2024-05-13 11:10:00,74.17,74.18,74.14,74.16,32173.0,70.5019,70.5114,70.4734,70.4924,32173.0
2024-05-13 11:15:00,74.15,74.2,74.14,74.15,39960.0,70.4829,70.5305,70.4734,70.4829,39960.0
2024-05-13 11:20:00,74.16,74.16,74.12,74.15,41510.0,70.4924,70.4924,70.4544,70.4829,41510.0
2024-05-13 11:25:00,74.16,74.16,74.06,74.06,125073.0,70.4924,70.4924,70.3974,70.3974,125073.0
2024-05-13 11:30:00,74.06,74.13,74.06,74.08,36691.0,70.3974,70.4639,70.3974,70.4164,36691.0
2024-05-13 11:35:00,74.09,74.11,74.01,74.02,21061.0,70.4259,70.4449,70.3499,70.3594,21061.0
2024-05-13 11:40:00,74.02,74.02,73.96,73.99,19867.0,70.3594,70.3594,70.3023,70.3308,19867.0
2024-05-13 11:45:00,74.0,74.01,73.95,74.01,13958.0,70.3403,70.3499,70.2928,70.3499,13958.0
2024-05-13 11:50:00,74.01,74.03,73.98,74.01,10450.0,70.3499,70.3689,70.3213,70.3499,10450.0
2024-05-13 11:55:00,74.01,74.02,73.97,73.99,20237.0,70.3499,70.3594,70.3118,70.3308,20237.0
2024-05-13 12:00:00,73.99,74.08,73.99,74.01,27227.0,70.3308,70.4164,70.3308,70.3499,27227.0
2024-05-13 12:05:00,74.01,74.06,74.0,74.02,18837.0,70.3499,70.3974,70.3403,70.3594,18837.0
2024-05-13 12:10:00,74.02,74.03,73.99,74.01,21421.0,70.3594,70.3689,70.3308,70.3499,21421.0
2024-05-13 12:15:00,74.01,74.07,74.01,74.06,13372.0,70.3499,70.4069,70.3499,70.3974,13372.0
2024-05-13 12:20:00,74.06,74.07,74.0,74.03,21984.0,70.3974,70.4069,70.3403,70.3689,21984.0
2024-05-13 12:25:00,74.02,74.04,74.0,74.02,11448.0,70.3594,70.3784,70.3403,70.3594,11448.0
2024-05-13 12:30:00,74.02,74.02,73.96,73.98,21413.0,70.3594,70.3594,70.3023,70.3213,21413.0
2024-05-13 12:35:00,73.98,74.02,73.97,73.98,13746.0,70.3213,70.3594,70.3118,70.3213,13746.0
2024-05-13 12:40:00,73.98,73.99,73.94,73.95,14434.0,70.3213,70.3308,70.2833,70.2928,14434.0
2024-05-13 12:45:00,73.96,74.04,73.95,74.02,10902.0,70.3023,70.3784,70.2928,70.3594,10902.0
2024-05-13 12:50:00,74.01,74.02,73.99,74.01,10473.0,70.3499,70.3594,70.3308,70.3499,10473.0
2024-05-13 12:55:00,74.0,74.02,73.98,73.98,10375.0,70.3403,70.3594,70.3213,70.3213,10375.0
2024-05-13 13:00:00,73.98,74.0,73.97,73.97,11825.0,70.3213,70.3403,70.3118,70.3118,11825.0
2024-05-13 13:05:00,73.96,73.99,73.93,73.97,15861.0,70.3023,70.3308,70.2738,70.3118,15861.0
2024-05-13 13:10:00,73.96,73.98,73.92,73.92,8772.0,70.3023,70.3213,70.2643,70.2643,8772.0
2024-05-13 13:15:00,73.92,73.95,73.91,73.94,13800.0,70.2643,70.2928,70.2548,70.2833,13800.0
2024-05-13 13:20:00,73.94,73.96,73.92,73.94,6147.0,70.2833,70.3023,70.2643,70.2833,6147.0
2024-05-13 13:25:00,73.93,73.99,73.92,73.98,18839.0,70.2738,70.3308,70.2643,70.3213,18839.0
2024-05-13 13:30:00,73.98,73.99,73.94,73.96,20263.0,70.3213,70.3308,70.2833,70.3023,20263.0
2024-05-13 13:35:00,73.96,74.0,73.93,74.0,15288.0,70.3023,70.3403,70.2738,70.3403,15288.0
2024-05-13 13:40:00,74.01,74.04,73.93,74.03,65704.0,70.3499,70.3784,70.2738,70.3689,65704.0
2024-05-13 13:45:00,74.04,74.05,73.95,73.97,23473.0,70.3784,70.3879,70.2928,70.3118,23473.0
2024-05-13 13:50:00,73.96,74.01,73.96,74.0,13192.0,70.3023,70.3499,70.3023,70.3403,13192.0
2024-05-13 13:55:00,73.98,74.0,73.97,73.98,7583.0,70.3213,70.3403,70.3118,70.3213,7583.0
2024-05-13 14:00:00,73.98,74.01,73.97,74.0,16484.0,70.3213,70.3499,70.3118,70.3403,16484.0
2024-05-13 14:05:00,74.0,74.0,73.96,73.97,11150.0,70.3403,70.3403,70.3023,70.3118,11150.0
2024-05-13 14:10:00,73.98,74.01,73.97,73.99,15236.0,70.3213,70.3499,70.3118,70.3308,15236.0
2024-05-13 14:15:00,73.99,74.03,73.99,74.03,12675.0,70.3308,70.3689,70.3308,70.3689,12675.0
2024-05-13 14:20:00,74.03,74.03,73.98,74.02,24231.0,70.3689,70.3689,70.3213,70.3594,24231.0
2024-05-13 14:25:00,74.02,74.07,74.0,74.03,17029.0,70.3594,70.4069,70.3403,70.3689,17029.0
2024-05-13 14:30:00,74.04,74.08,74.04,74.06,12003.0,70.3784,70.4164,70.3784,70.3974,12003.0
2024-05-13 14:35:00,74.06,74.08,74.05,74.08,7762.0,70.3974,70.4164,70.3879,70.4164,7762.0
2024-05-13 14:40:00,74.08,74.1,74.07,74.08,10473.0,70.4164,70.4354,70.4069,70.4164,10473.0
2024-05-13 14:45:00,74.08,74.08,74.01,74.01,30848.0,70.4164,70.4164,70.3499,70.3499,30848.0
2024-05-13 14:50:00,74.01,74.05,74.0,74.05,7696.0,70.3499,70.3879,70.3403,70.3879,7696.0
2024-05-13 14:55:00,74.04,74.11,74.04,74.11,16048.0,70.3784,70.4449,70.3784,70.4449,16048.0
2024-05-13 15:00:00,74.11,74.16,74.1,74.13,15135.0,70.4449,70.4924,70.4354,70.4639,15135.0
2024-05-13 15:05:00,74.13,74.16,74.11,74.13,32403.0,70.4639,70.4924,70.4449,70.4639,32403.0
2024-05-13 15:10:00,74.13,74.15,74.11,74.12,21973.0,70.4639,70.4829,70.4449,70.4544,21973.0
2024-05-13 15:15:00,74.12,74.19,74.11,74.17,23089.0,70.4544,70.521,70.4449,70.5019,23089.0
2024-05-13 15:20:00,74.17,74.19,74.12,74.13,24939.0,70.5019,70.521,70.4544,70.4639,24939.0
2024-05-13 15:25:00,74.13,74.17,74.12,74.17,17785.0,70.4639,70.5019,70.4544,70.5019,17785.0
2024-05-13 15:30:00,74.17,74.18,74.13,74.14,34163.0,70.5019,70.5114,70.4639,70.4734,34163.0
2024-05-13 15:35:00,74.13,74.15,74.11,74.14,24194.0,70.4639,70.4829,70.4449,70.4734,24194.0
2024-05-13 15:40:00,74.14,74.16,74.11,74.15,34677.0,70.4734,70.4924,70.4449,70.4829,34677.0
2024-05-13 15:45:00,74.15,74.15,74.09,74.1,47410.0,70.4829,70.4829,70.4259,70.4354,47410.0
2024-05-13 15:50:00,74.1,74.13,74.07,74.1,98082.0,70.4354,70.4639,70.4069,70.4354,98082.0
2024-05-13 15:55:00,74.09,74.23,74.08,74.2,347281.0,70.4259,70.559,70.4164,70.5305,347281.0
2024-05-14 09:30:00,73.87,73.96,73.67,73.71,131088.0,70.2168,70.3023,70.0267,70.0647,131088.0
2024-05-14 09:35:00,73.7,73.76,73.63,73.72,18620.0,70.0552,70.1122,69.9886,70.0742,18620.0
2024-05-14 09:40:00,73.71,73.74,73.65,73.73,49429.0,70.0647,70.0932,70.0077,70.0837,49429.0
2024-05-14 09:45:00,73.74,73.78,73.66,73.67,79711.0,70.0932,70.1312,70.0172,70.0267,79711.0
2024-05-14 09:50:00,73.67,73.81,73.67,73.76,27743.0,70.0267,70.1597,70.0267,70.1122,27743.0
2024-05-14 09:55:00,73.77,73.86,73.73,73.86,29210.0,70.1217,70.2073,70.0837,70.2073,29210.0
2024-05-14 10:00:00,73.86,73.89,73.71,73.72,29023.0,70.2073,70.2358,70.0647,70.0742,29023.0
2024-05-14 10:05:00,73.72,73.77,73.7,73.72,39802.0,70.0742,70.1217,70.0552,70.0742,39802.0
2024-05-14 10:10:00,73.73,73.76,73.56,73.57,23197.0,70.0837,70.1122,69.9221,69.9316,23197.0
2024-05-14 10:15:00,73.58,73.6,73.46,73.48,48586.0,69.9411,69.9601,69.8271,69.8461,48586.0
2024-05-14 10:20:00,73.48,73.54,73.47,73.52,39785.0,69.8461,69.9031,69.8366,69.8841,39785.0
2024-05-14 10:25:00,73.52,73.54,73.46,73.48,24386.0,69.8841,69.9031,69.8271,69.8461,24386.0
2024-05-14 10:30:00,73.48,73.49,73.41,73.45,28755.0,69.8461,69.8556,69.7795,69.8175,28755.0
2024-05-14 10:35:00,73.45,73.47,73.38,73.44,43934.0,69.8175,69.8366,69.751,69.808,43934.0
2024-05-14 10:40:00,73.44,73.51,73.41,73.49,33586.0,69.808,69.8746,69.7795,69.8556,33586.0
2024-05-14 10:45:00,73.5,73.57,73.47,73.56,50083.0,69.8651,69.9316,69.8366,69.9221,50083.0
2024-05-14 10:50:00,73.58,73.65,73.56,73.6,74180.0,69.9411,70.0077,69.9221,69.9601,74180.0
2024-05-14 10:55:00,73.61,73.64,73.58,73.61,75934.0,69.9696,69.9982,69.9411,69.9696,75934.0
2024-05-14 11:00:00,73.61,73.63,73.54,73.62,93294.0,69.9696,69.9886,69.9031,69.9791,93294.0
2024-05-14 11:05:00,73.62,73.66,73.61,73.65,50623.0,69.9791,70.0172,69.9696,70.0077,50623.0
2024-05-14 11:10:00,73.65,73.66,73.61,73.64,69477.0,70.0077,70.0172,69.9696,69.9982,69477.0
2024-05-14 11:15:00,73.64,73.65,73.57,73.57,92924.0,69.9982,70.0077,69.9316,69.9316,92924.0
2024-05-14 11:20:00,73.56,73.59,73.52,73.53,169156.0,69.9221,69.9506,69.8841,69.8936,169156.0
2024-05-14 11:25:00,73.53,73.53,73.49,73.51,21904.0,69.8936,69.8936,69.8556,69.8746,21904.0
2024-05-14 11:30:00,73.5,73.51,73.45,73.48,31587.0,69.8651,69.8746,69.8175,69.8461,31587.0
2024-05-14 11:35:00,73.48,73.49,73.46,73.48,13757.0,69.8461,69.8556,69.8271,69.8461,13757.0
2024-05-14 11:40:00,73.48,73.6,73.47,73.6,9715.0,69.8461,69.9601,69.8366,69.9601,9715.0
2024-05-14 11:45:00,73.6,73.68,73.57,73.67,17031.0,69.9601,70.0362,69.9316,70.0267,17031.0
2024-05-14 11:50:00,73.68,73.69,73.63,73.64,15280.0,70.0362,70.0457,69.9886,69.9982,15280.0
2024-05-14 11:55:00,73.65,73.66,73.63,73.64,11381.0,70.0077,70.0172,69.9886,69.9982,11381.0
2024-05-14 12:00:00,73.63,73.64,73.59,73.6,15090.0,69.9886,69.9982,69.9506,69.9601,15090.0
2024-05-14 12:05:00,73.6,73.68,73.6,73.63,23397.0,69.9601,70.0362,69.9601,69.9886,23397.0
2024-05-14 12:10:00,73.63,73.68,73.62,73.66,14348.0,69.9886,70.0362,69.9791,70.0172,14348.0
2024-05-14 12:15:00,73.67,73.67,73.56,73.56,14671.0,70.0267,70.0267,69.9221,69.9221,14671.0
2024-05-14 12:20:00,73.56,73.59,73.54,73.56,10557.0,69.9221,69.9506,69.9031,69.9221,10557.0
2024-05-14 12:25:00,73.56,73.57,73.53,73.54,14168.0,69.9221,69.9316,69.8936,69.9031,14168.0
2024-05-14 12:30:00,73.55,73.61,73.54,73.6,18055.0,69.9126,69.9696,69.9031,69.9601,18055.0
2024-05-14 12:35:00,73.59,73.62,73.59,73.62,6320.0,69.9506,69.9791,69.9506,69.9791,6320.0
2024-05-14 12:40:00,73.62,73.64,73.62,73.63,10960.0,69.9791,69.9982,69.9791,69.9886,10960.0
2024-05-14 12:45:00,73.63,73.64,73.61,73.62,7193.0,69.9886,69.9982,69.9696,69.9791,7193.0
2024-05-14 12:50:00,73.62,73.65,73.62,73.64,10002.0,69.9791,70.0077,69.9791,69.9982,10002.0
2024-05-14 12:55:00,73.64,73.69,73.64,73.67,10484.0,69.9982,70.0457,69.9982,70.0267,10484.0
2024-05-14 13:00:00,73.68,73.7,73.63,73.64,12432.0,70.0362,70.0552,69.9886,69.9982,12432.0
2024-05-14 13:05:00,73.64,73.66,73.62,73.66,8457.0,69.9982,70.0172,69.9791,70.0172,8457.0
2024-05-14 13:10:00,73.66,73.69,73.65,73.69,11977.0,70.0172,70.0457,70.0077,70.0457,11977.0
2024-05-14 13:15:00,73.68,73.69,73.67,73.67,11890.0,70.0362,70.0457,70.0267,70.0267,11890.0
2024-05-14 13:20:00,73.68,73.68,73.63,73.66,14867.0,70.0362,70.0362,69.9886,70.0172,14867.0
2024-05-14 13:25:00,73.66,73.69,73.65,73.68,6906.0,70.0172,70.0457,70.0077,70.0362,6906.0
2024-05-14 13:30:00,73.67,73.69,73.64,73.64,5268.0,70.0267,70.0457,69.9982,69.9982,5268.0
2024-05-14 13:35:00,73.64,73.66,73.64,73.64,7133.0,69.9982,70.0172,69.9982,69.9982,7133.0
2024-05-14 13:40:00,73.65,73.67,73.63,73.67,13604.0,70.0077,70.0267,69.9886,70.0267,13604.0
2024-05-14 13:45:00,73.67,73.67,73.62,73.65,8232.0,70.0267,70.0267,69.9791,70.0077,8232.0
2024-05-14 13:50:00,73.64,73.65,73.61,73.64,14661.0,69.9982,70.0077,69.9696,69.9982,14661.0
2024-05-14 13:55:00,73.64,73.66,73.62,73.63,8887.0,69.9982,70.0172,69.9791,69.9886,8887.0
2024-05-14 14:00:00,73.63,73.69,73.62,73.69,8642.0,69.9886,70.0457,69.9791,70.0457,8642.0
2024-05-14 14:05:00,73.67,73.72,73.67,73.7,9931.0,70.0267,70.0742,70.0267,70.0552,9931.0
2024-05-14 14:10:00,73.72,73.74,73.71,73.74,10127.0,70.0742,70.0932,70.0647,70.0932,10127.0
2024-05-14 14:15:00,73.75,73.76,73.74,73.75,10180.0,70.1027,70.1122,70.0932,70.1027,10180.0
2024-05-14 14:20:00,73.75,73.76,73.72,73.72,16366.0,70.1027,70.1122,70.0742,70.0742,16366.0
2024-05-14 14:25:00,73.72,73.76,73.71,73.73,18436.0,70.0742,70.1122,70.0647,70.0837,18436.0
2024-05-14 14:30:00,73.71,73.74,73.68,73.74,7867.0,70.0647,70.0932,70.0362,70.0932,7867.0
2024-05-14 14:35:00,73.73,73.78,73.72,73.76,14291.0,70.0837,70.1312,70.0742,70.1122,14291.0
2024-05-14 14:40:00,73.76,73.82,73.75,73.78,14099.0,70.1122,70.1693,70.1027,70.1312,14099.0
2024-05-14 14:45:00,73.78,73.81,73.78,73.8,7201.0,70.1312,70.1597,70.1312,70.1502,7201.0
2024-05-14 14:50:00,73.8,73.82,73.79,73.8,5491.0,70.1502,70.1693,70.1407,70.1502,5491.0
2024-05-14 14:55:00,73.81,73.86,73.79,73.79,22725.0,70.1597,70.2073,70.1407,70.1407,22725.0
2024-05-14 15:00:00,73.8,73.8,73.78,73.78,10812.0,70.1502,70.1502,70.1312,70.1312,10812.0
2024-05-14 15:05:00,73.78,73.82,73.77,73.82,10126.0,70.1312,70.1693,70.1217,70.1693,10126.0
2024-05-14 15:10:00,73.81,73.82,73.79,73.81,15705.0,70.1597,70.1693,70.1407,70.1597,15705.0
2024-05-14 15:15:00,73.8,73.84,73.8,73.81,36091.0,70.1502,70.1883,70.1502,70.1597,36091.0
2024-05-14 15:20:00,73.81,73.83,73.8,73.81,15831.0,70.1597,70.1788,70.1502,70.1597,15831.0
2024-05-14 15:25:00,73.81,73.82,73.78,73.78,156623.0,70.1597,70.1693,70.1312,70.1312,156623.0
2024-05-14 15:30:00,73.78,73.84,73.78,73.83,49026.0,70.1312,70.1883,70.1312,70.1788,49026.0
2024-05-14 15:35:00,73.83,73.83,73.8,73.81,18218.0,70.1788,70.1788,70.1502,70.1597,18218.0
2024-05-14 15:40:00,73.81,73.85,73.8,73.85,32288.0,70.1597,70.1978,70.1502,70.1978,32288.0
2024-05-14 15:45:00,73.84,73.9,73.84,73.9,40820.0,70.1883,70.2453,70.1883,70.2453,40820.0
2024-05-14 15:50:00,73.89,74.02,73.89,74.0,201412.0,70.2358,70.3594,70.2358,70.3403,201412.0
2024-05-14 15:55:00,74.0,74.08,74.0,74.06,249810.0,70.3403,70.4164,70.3403,70.3974,249810.0
2024-05-15 09:30:00,73.22,73.35,73.12,73.16,141937.0,69.5989,69.7225,69.5039,69.5419,141937.0
2024-05-15 09:35:00,73.17,73.18,73.02,73.12,63959.0,69.5514,69.5609,69.4088,69.5039,63959.0
2024-05-15 09:40:00,73.12,73.14,72.9,72.92,60440.0,69.5039,69.5229,69.2948,69.3138,60440.0
2024-05-15 09:45:00,72.91,72.98,72.83,72.87,69855.0,69.3043,69.3708,69.2282,69.2662,69855.0
2024-05-15 09:50:00,72.87,72.88,72.59,72.59,114075.0,69.2662,69.2757,69.0001,69.0001,114075.0
2024-05-15 09:55:00,72.59,72.66,72.58,72.64,51167.0,69.0001,69.0666,68.9906,69.0476,51167.0
2024-05-15 10:00:00,72.65,72.65,72.47,72.51,77354.0,69.0571,69.0571,68.886,68.924,77354.0
2024-05-15 10:05:00,72.5,72.54,72.43,72.43,95171.0,68.9145,68.9526,68.848,68.848,95171.0
2024-05-15 10:10:00,72.42,72.43,72.33,72.36,65653.0,68.8385,68.848,68.7529,68.7815,65653.0
2024-05-15 10:15:00,72.36,72.49,72.33,72.45,51260.0,68.7815,68.905,68.7529,68.867,51260.0
2024-05-15 10:20:00,72.45,72.51,72.41,72.42,53003.0,68.867,68.924,68.829,68.8385,53003.0
2024-05-15 10:25:00,72.42,72.43,72.35,72.37,37249.0,68.8385,68.848,68.772,68.791,37249.0
2024-05-15 10:30:00,72.37,72.47,72.35,72.43,69738.0,68.791,68.886,68.772,68.848,69738.0
2024-05-15 10:35:00,72.42,72.48,72.4,72.45,64509.0,68.8385,68.8955,68.8195,68.867,64509.0
2024-05-15 10:40:00,72.45,72.63,72.45,72.63,52106.0,68.867,69.0381,68.867,69.0381,52106.0
2024-05-15 10:45:00,72.64,72.78,72.6,72.77,74180.0,69.0476,69.1807,69.0096,69.1712,74180.0
2024-05-15 10:50:00,72.77,72.91,72.77,72.89,53623.0,69.1712,69.3043,69.1712,69.2852,53623.0
2024-05-15 10:55:00,72.89,72.92,72.83,72.85,46610.0,69.2852,69.3138,69.2282,69.2472,46610.0
2024-05-15 11:00:00,72.85,72.89,72.78,72.84,62857.0,69.2472,69.2852,69.1807,69.2377,62857.0
2024-05-15 11:05:00,72.84,73.03,72.84,72.99,52991.0,69.2377,69.4183,69.2377,69.3803,52991.0
2024-05-15 11:10:00,72.99,73.12,72.97,73.12,115519.0,69.3803,69.5039,69.3613,69.5039,115519.0
2024-05-15 11:15:00,73.12,73.19,73.08,73.12,68147.0,69.5039,69.5704,69.4658,69.5039,68147.0
2024-05-15 11:20:00,73.12,73.18,73.1,73.11,112519.0,69.5039,69.5609,69.4849,69.4944,112519.0
2024-05-15 11:25:00,73.11,73.18,73.07,73.1,67914.0,69.4944,69.5609,69.4563,69.4849,67914.0
2024-05-15 11:30:00,73.1,73.16,73.08,73.15,41312.0,69.4849,69.5419,69.4658,69.5324,41312.0
2024-05-15 11:35:00,73.15,73.16,73.09,73.12,26027.0,69.5324,69.5419,69.4754,69.5039,26027.0
2024-05-15 11:40:00,73.12,73.22,73.12,73.2,17255.0,69.5039,69.5989,69.5039,69.5799,17255.0
2024-05-15 11:45:00,73.19,73.26,73.19,73.22,41350.0,69.5704,69.6369,69.5704,69.5989,41350.0
2024-05-15 11:50:00,73.2,73.31,73.19,73.31,47169.0,69.5799,69.6845,69.5704,69.6845,47169.0
2024-05-15 11:55:00,73.3,73.31,73.21,73.28,34643.0,69.675,69.6845,69.5894,69.656,34643.0
2024-05-15 12:00:00,73.28,73.33,73.24,73.32,29441.0,69.656,69.7035,69.6179,69.694,29441.0
2024-05-15 12:05:00,73.32,73.33,73.26,73.28,15015.0,69.694,69.7035,69.6369,69.656,15015.0
2024-05-15 12:10:00,73.28,73.31,73.27,73.3,32908.0,69.656,69.6845,69.6465,69.675,32908.0
2024-05-15 12:15:00,73.29,73.3,73.25,73.27,16729.0,69.6655,69.675,69.6274,69.6465,16729.0
2024-05-15 12:20:00,73.27,73.28,73.24,73.28,26369.0,69.6465,69.656,69.6179,69.656,26369.0
2024-05-15 12:25:00,73.28,73.28,73.22,73.26,15879.0,69.656,69.656,69.5989,69.6369,15879.0
2024-05-15 12:30:00,73.26,73.28,73.24,73.27,14964.0,69.6369,69.656,69.6179,69.6465,14964.0
2024-05-15 12:35:00,73.27,73.29,73.23,73.23,14938.0,69.6465,69.6655,69.6084,69.6084,14938.0
2024-05-15 12:40:00,73.23,73.27,73.23,73.25,13903.0,69.6084,69.6465,69.6084,69.6274,13903.0
2024-05-15 12:45:00,73.25,73.33,73.24,73.33,33613.0,69.6274,69.7035,69.6179,69.7035,33613.0
2024-05-15 12:50:00,73.33,73.36,73.31,73.34,50640.0,69.7035,69.732,69.6845,69.713,50640.0
2024-05-15 12:55:00,73.34,73.4,73.33,73.39,19083.0,69.713,69.77,69.7035,69.7605,19083.0
2024-05-15 13:00:00,73.4,73.41,73.33,73.35,15612.0,69.77,69.7795,69.7035,69.7225,15612.0
2024-05-15 13:05:00,73.35,73.39,73.34,73.39,21798.0,69.7225,69.7605,69.713,69.7605,21798.0
2024-05-15 13:10:00,73.38,73.45,73.38,73.44,31226.0,69.751,69.8175,69.751,69.808,31226.0
2024-05-15 13:15:00,73.45,73.5,73.43,73.48,27341.0,69.8175,69.8651,69.7985,69.8461,27341.0
2024-05-15 13:20:00,73.47,73.48,73.37,73.38,17281.0,69.8366,69.8461,69.7415,69.751,17281.0
2024-05-15 13:25:00,73.39,73.45,73.38,73.42,12774.0,69.7605,69.8175,69.751,69.789,12774.0
2024-05-15 13:30:00,73.42,73.43,73.39,73.4,13896.0,69.789,69.7985,69.7605,69.77,13896.0
2024-05-15 13:35:00,73.4,73.4,73.36,73.38,22049.0,69.77,69.77,69.732,69.751,22049.0
2024-05-15 13:40:00,73.38,73.4,73.34,73.35,15907.0,69.751,69.77,69.713,69.7225,15907.0
2024-05-15 13:45:00,73.35,73.39,73.3,73.33,16313.0,69.7225,69.7605,69.675,69.7035,16313.0
2024-05-15 13:50:00,73.33,73.35,73.31,73.32,18085.0,69.7035,69.7225,69.6845,69.694,18085.0
2024-05-15 13:55:00,73.31,73.34,73.29,73.33,23814.0,69.6845,69.713,69.6655,69.7035,23814.0
2024-05-15 14:00:00,73.33,73.34,73.29,73.33,19230.0,69.7035,69.713,69.6655,69.7035,19230.0
2024-05-15 14:05:00,73.33,73.36,73.31,73.31,14941.0,69.7035,69.732,69.6845,69.6845,14941.0
2024-05-15 14:10:00,73.31,73.34,73.28,73.28,24953.0,69.6845,69.713,69.656,69.656,24953.0
2024-05-15 14:15:00,73.29,73.29,73.2,73.22,69435.0,69.6655,69.6655,69.5799,69.5989,69435.0
2024-05-15 14:20:00,73.22,73.24,73.18,73.2,20255.0,69.5989,69.6179,69.5609,69.5799,20255.0
2024-05-15 14:25:00,73.21,73.23,73.2,73.21,24644.0,69.5894,69.6084,69.5799,69.5894,24644.0
2024-05-15 14:30:00,73.22,73.24,73.19,73.22,31145.0,69.5989,69.6179,69.5704,69.5989,31145.0
2024-05-15 14:35:00,73.22,73.24,73.2,73.22,16810.0,69.5989,69.6179,69.5799,69.5989,16810.0
2024-05-15 14:40:00,73.22,73.24,73.21,73.23,15597.0,69.5989,69.6179,69.5894,69.6084,15597.0
2024-05-15 14:45:00,73.22,73.22,73.16,73.19,19882.0,69.5989,69.5989,69.5419,69.5704,19882.0
2024-05-15 14:50:00,73.18,73.18,73.15,73.18,17241.0,69.5609,69.5609,69.5324,69.5609,17241.0
2024-05-15 14:55:00,73.17,73.2,73.16,73.2,29635.0,69.5514,69.5799,69.5419,69.5799,29635.0
2024-05-15 15:00:00,73.19,73.19,73.15,73.17,24295.0,69.5704,69.5704,69.5324,69.5514,24295.0
2024-05-15 15:05:00,73.16,73.18,73.15,73.16,20455.0,69.5419,69.5609,69.5324,69.5419,20455.0
2024-05-15 15:10:00,73.16,73.19,73.15,73.19,19563.0,69.5419,69.5704,69.5324,69.5704,19563.0
2024-05-15 15:15:00,73.19,73.22,73.17,73.21,40921.0,69.5704,69.5989,69.5514,69.5894,40921.0
2024-05-15 15:20:00,73.22,73.26,73.21,73.22,23222.0,69.5989,69.6369,69.5894,69.5989,23222.0
2024-05-15 15:25:00,73.22,73.22,73.16,73.17,40736.0,69.5989,69.5989,69.5419,69.5514,40736.0
2024-05-15 15:30:00,73.17,73.24,73.17,73.2,42417.0,69.5514,69.6179,69.5514,69.5799,42417.0
2024-05-15 15:35:00,73.19,73.24,73.17,73.18,55806.0,69.5704,69.6179,69.5514,69.5609,55806.0
2024-05-15 15:40:00,73.18,73.22,73.16,73.19,62993.0,69.5609,69.5989,69.5419,69.5704,62993.0
2024-05-15 15:45:00,73.19,73.23,73.18,73.21,69863.0,69.5704,69.6084,69.5609,69.5894,69863.0
2024-05-15 15:50:00,73.2,73.27,73.15,73.26,187163.0,69.5799,69.6465,69.5324,69.6369,187163.0
2024-05-15 15:55:00,73.26,73.37,73.24,73.31,229738.0,69.6369,69.7415,69.6179,69.6845,229738.0
2024-05-16 09:30:00,72.19,72.33,72.16,72.18,116041.0,69.2779,69.4123,69.2492,69.2683,116041.0
2024-05-16 09:35:00,72.18,72.25,72.0,72.02,169450.0,69.2683,69.3355,69.0956,69.1148,169450.0
2024-05-16 09:40:00,72.01,72.12,71.99,72.07,59986.0,69.1052,69.2108,69.086,69.1628,59986.0
2024-05-16 09:45:00,72.06,72.14,72.04,72.11,75729.0,69.1532,69.23,69.134,69.2012,75729.0
2024-05-16 09:50:00,72.1,72.1,71.91,71.92,56451.0,69.1916,69.1916,69.0092,69.0188,56451.0
2024-05-16 09:55:00,71.92,71.92,71.83,71.91,43399.0,69.0188,69.0188,68.9325,69.0092,43399.0
2024-05-16 10:00:00,71.9,72.03,71.88,72.02,80632.0,68.9996,69.1244,68.9804,69.1148,80632.0
2024-05-16 10:05:00,72.02,72.13,71.98,72.12,140528.0,69.1148,69.2204,69.0764,69.2108,140528.0
2024-05-16 10:10:00,72.13,72.24,72.1,72.23,152894.0,69.2204,69.3259,69.1916,69.3163,152894.0
2024-05-16 10:15:00,72.22,72.26,72.15,72.16,71831.0,69.3067,69.3451,69.2396,69.2492,71831.0
2024-05-16 10:20:00,72.16,72.27,72.15,72.19,67120.0,69.2492,69.3547,69.2396,69.2779,67120.0
2024-05-16 10:25:00,72.2,72.24,72.17,72.23,81641.0,69.2875,69.3259,69.2587,69.3163,81641.0
2024-05-16 10:30:00,72.22,72.27,72.18,72.22,164525.0,69.3067,69.3547,69.2683,69.3067,164525.0
2024-05-16 10:35:00,72.22,72.3,72.2,72.25,66560.0,69.3067,69.3835,69.2875,69.3355,66560.0
2024-05-16 10:40:00,72.25,72.27,72.18,72.2,86319.0,69.3355,69.3547,69.2683,69.2875,86319.0
2024-05-16 10:45:00,72.2,72.21,72.1,72.12,66802.0,69.2875,69.2971,69.1916,69.2108,66802.0
2024-05-16 10:50:00,72.12,72.14,72.08,72.14,161334.0,69.2108,69.23,69.1724,69.23,161334.0
2024-05-16 10:55:00,72.14,72.19,72.09,72.19,124461.0,69.23,69.2779,69.182,69.2779,124461.0
2024-05-16 11:00:00,72.19,72.24,72.14,72.15,58866.0,69.2779,69.3259,69.23,69.2396,58866.0
2024-05-16 11:05:00,72.14,72.16,72.09,72.15,109188.0,69.23,69.2492,69.182,69.2396,109188.0
2024-05-16 11:10:00,72.15,72.15,72.05,72.05,93872.0,69.2396,69.2396,69.1436,69.1436,93872.0
2024-05-16 11:15:00,72.05,72.12,72.03,72.03,47900.0,69.1436,69.2108,69.1244,69.1244,47900.0
2024-05-16 11:20:00,72.03,72.1,72.03,72.08,63320.0,69.1244,69.1916,69.1244,69.1724,63320.0
2024-05-16 11:25:00,72.09,72.09,71.99,72.0,58385.0,69.182,69.182,69.086,69.0956,58385.0
2024-05-16 11:30:00,71.99,72.08,71.93,72.06,122213.0,69.086,69.1724,69.0284,69.1532,122213.0
2024-05-16 11:35:00,72.07,72.09,72.02,72.04,38758.0,69.1628,69.182,69.1148,69.134,38758.0
2024-05-16 11:40:00,72.03,72.04,72.02,72.03,11833.0,69.1244,69.134,69.1148,69.1244,11833.0
2024-05-16 11:45:00,72.03,72.05,71.99,72.03,19158.0,69.1244,69.1436,69.086,69.1244,19158.0
2024-05-16 11:50:00,72.04,72.06,72.01,72.05,16365.0,69.134,69.1532,69.1052,69.1436,16365.0
2024-05-16 11:55:00,72.06,72.19,72.05,72.17,42386.0,69.1532,69.2779,69.1436,69.2587,42386.0
2024-05-16 12:00:00,72.16,72.17,72.11,72.14,12591.0,69.2492,69.2587,69.2012,69.23,12591.0
2024-05-16 12:05:00,72.15,72.15,72.07,72.08,15625.0,69.2396,69.2396,69.1628,69.1724,15625.0
2024-05-16 12:10:00,72.08,72.1,72.04,72.07,25006.0,69.1724,69.1916,69.134,69.1628,25006.0
2024-05-16 12:15:00,72.07,72.1,72.03,72.05,12026.0,69.1628,69.1916,69.1244,69.1436,12026.0
2024-05-16 12:20:00,72.03,72.04,71.99,71.99,27051.0,69.1244,69.134,69.086,69.086,27051.0
2024-05-16 12:25:00,72.0,72.0,71.92,71.92,11122.0,69.0956,69.0956,69.0188,69.0188,11122.0
2024-05-16 12:30:00,71.93,71.95,71.91,71.94,16680.0,69.0284,69.0476,69.0092,69.038,16680.0
2024-05-16 12:35:00,71.95,71.95,71.87,71.88,17147.0,69.0476,69.0476,68.9708,68.9804,17147.0
2024-05-16 12:40:00,71.87,71.91,71.86,71.87,15706.0,68.9708,69.0092,68.9613,68.9708,15706.0
2024-05-16 12:45:00,71.88,71.89,71.85,71.86,7863.0,68.9804,68.99,68.9517,68.9613,7863.0
2024-05-16 12:50:00,71.86,71.89,71.85,71.89,17582.0,68.9613,68.99,68.9517,68.99,17582.0
2024-05-16 12:55:00,71.89,71.9,71.86,71.86,6107.0,68.99,68.9996,68.9613,68.9613,6107.0
2024-05-16 13:00:00,71.87,71.87,71.83,71.84,9520.0,68.9708,68.9708,68.9325,68.9421,9520.0
2024-05-16 13:05:00,71.84,71.85,71.78,71.81,13202.0,68.9421,68.9517,68.8845,68.9133,13202.0
2024-05-16 13:10:00,71.81,71.83,71.79,71.8,8127.0,68.9133,68.9325,68.8941,68.9037,8127.0
2024-05-16 13:15:00,71.79,71.81,71.76,71.81,7908.0,68.8941,68.9133,68.8653,68.9133,7908.0
2024-05-16 13:20:00,71.81,71.84,71.77,71.8,9715.0,68.9133,68.9421,68.8749,68.9037,9715.0
2024-05-16 13:25:00,71.79,71.89,71.78,71.84,8558.0,68.8941,68.99,68.8845,68.9421,8558.0
2024-05-16 13:30:00,71.84,71.88,71.82,71.84,7018.0,68.9421,68.9804,68.9229,68.9421,7018.0
2024-05-16 13:35:00,71.84,71.86,71.83,71.84,10777.0,68.9421,68.9613,68.9325,68.9421,10777.0
2024-05-16 13:40:00,71.83,71.91,71.81,71.91,9878.0,68.9325,69.0092,68.9133,69.0092,9878.0
2024-05-16 13:45:00,71.91,71.91,71.83,71.84,13492.0,69.0092,69.0092,68.9325,68.9421,13492.0
2024-05-16 13:50:00,71.84,71.92,71.84,71.91,12342.0,68.9421,69.0188,68.9421,69.0092,12342.0
2024-05-16 13:55:00,71.92,71.94,71.9,71.92,8999.0,69.0188,69.038,68.9996,69.0188,8999.0
2024-05-16 14:00:00,71.92,71.94,71.91,71.94,6698.0,69.0188,69.038,69.0092,69.038,6698.0
2024-05-16 14:05:00,71.92,71.93,71.9,71.92,6172.0,69.0188,69.0284,68.9996,69.0188,6172.0
2024-05-16 14:10:00,71.91,71.91,71.83,71.83,10291.0,69.0092,69.0092,68.9325,68.9325,10291.0
2024-05-16 14:15:00,71.83,71.87,71.82,71.87,6968.0,68.9325,68.9708,68.9229,68.9708,6968.0
2024-05-16 14:20:00,71.86,71.93,71.85,71.92,8163.0,68.9613,69.0284,68.9517,69.0188,8163.0
2024-05-16 14:25:00,71.93,71.94,71.89,71.91,10424.0,69.0284,69.038,68.99,69.0092,10424.0
2024-05-16 14:30:00,71.9,71.96,71.9,71.94,8162.0,68.9996,69.0572,68.9996,69.038,8162.0
2024-05-16 14:35:00,71.94,71.95,71.91,71.92,5690.0,69.038,69.0476,69.0092,69.0188,5690.0
2024-05-16 14:40:00,71.92,71.95,71.92,71.94,13295.0,69.0188,69.0476,69.0188,69.038,13295.0
2024-05-16 14:45:00,71.94,71.95,71.91,71.92,10736.0,69.038,69.0476,69.0092,69.0188,10736.0
2024-05-16 14:50:00,71.92,71.92,71.89,71.91,11720.0,69.0188,69.0188,68.99,69.0092,11720.0
2024-05-16 14:55:00,71.92,71.97,71.92,71.95,12353.0,69.0188,69.0668,69.0188,69.0476,12353.0
2024-05-16 15:00:00,71.95,71.98,71.94,71.96,12726.0,69.0476,69.0764,69.038,69.0572,12726.0
2024-05-16 15:05:00,71.96,72.0,71.95,72.0,14375.0,69.0572,69.0956,69.0476,69.0956,14375.0
2024-05-16 15:10:00,72.0,72.03,71.97,72.03,15092.0,69.0956,69.1244,69.0668,69.1244,15092.0
2024-05-16 15:15:00,72.03,72.03,71.99,72.02,15295.0,69.1244,69.1244,69.086,69.1148,15295.0
2024-05-16 15:20:00,72.01,72.06,72.01,72.05,22061.0,69.1052,69.1532,69.1052,69.1436,22061.0
2024-05-16 15:25:00,72.05,72.08,72.03,72.03,18075.0,69.1436,69.1724,69.1244,69.1244,18075.0
2024-05-16 15:30:00,72.03,72.04,72.0,72.04,20602.0,69.1244,69.134,69.0956,69.134,20602.0
2024-05-16 15:35:00,72.03,72.04,71.96,71.96,29684.0,69.1244,69.134,69.0572,69.0572,29684.0
2024-05-16 15:40:00,71.97,71.97,71.92,71.94,19921.0,69.0668,69.0668,69.0188,69.038,19921.0
2024-05-16 15:45:00,71.94,71.94,71.86,71.88,63290.0,69.038,69.038,68.9613,68.9804,63290.0
2024-05-16 15:50:00,71.87,71.96,71.79,71.92,154910.0,68.9708,69.0572,68.8941,69.0188,154910.0
2024-05-16 15:55:00,71.91,71.92,71.72,71.74,310655.0,69.0092,69.0188,68.8269,68.8461,310655.0
2024-05-17 09:30:00,71.4,71.45,71.34,71.42,222613.0,68.5198,68.5678,68.4622,68.539,222613.0
2024-05-17 09:35:00,71.43,71.43,71.26,71.38,77154.0,68.5486,68.5486,68.3855,68.5006,77154.0
2024-05-17 09:40:00,71.37,71.46,71.36,71.43,108059.0,68.491,68.5774,68.4814,68.5486,108059.0
2024-05-17 09:45:00,71.44,71.56,71.44,71.53,195575.0,68.5582,68.6734,68.5582,68.6446,195575.0
2024-05-17 09:50:00,71.54,71.72,71.53,71.7,118604.0,68.6542,68.8269,68.6446,68.8077,118604.0
2024-05-17 09:55:00,71.7,71.74,71.64,71.65,91168.0,68.8077,68.8461,68.7501,68.7597,91168.0
2024-05-17 10:00:00,71.66,71.67,71.61,71.66,97585.0,68.7693,68.7789,68.7213,68.7693,97585.0
2024-05-17 10:05:00,71.66,71.71,71.59,71.59,42103.0,68.7693,68.8173,68.7021,68.7021,42103.0
2024-05-17 10:10:00,71.6,71.67,71.6,71.62,44368.0,68.7117,68.7789,68.7117,68.7309,44368.0
2024-05-17 10:15:00,71.62,71.68,71.6,71.67,62579.0,68.7309,68.7885,68.7117,68.7789,62579.0
2024-05-17 10:20:00,71.67,71.72,71.66,71.67,86908.0,68.7789,68.8269,68.7693,68.7789,86908.0
2024-05-17 10:25:00,71.68,71.7,71.64,71.67,45136.0,68.7885,68.8077,68.7501,68.7789,45136.0
2024-05-17 10:30:00,71.66,71.67,71.54,71.56,37495.0,68.7693,68.7789,68.6542,68.6734,37495.0
2024-05-17 10:35:00,71.56,71.57,71.51,71.55,49659.0,68.6734,68.683,68.6254,68.6638,49659.0
2024-05-17 10:40:00,71.55,71.6,71.54,71.59,23317.0,68.6638,68.7117,68.6542,68.7021,23317.0
2024-05-17 10:45:00,71.6,71.63,71.58,71.59,33545.0,68.7117,68.7405,68.6925,68.7021,33545.0
2024-05-17 10:50:00,71.59,71.6,71.55,71.58,23585.0,68.7021,68.7117,68.6638,68.6925,23585.0
2024-05-17 10:55:00,71.58,71.61,71.55,71.57,29495.0,68.6925,68.7213,68.6638,68.683,29495.0
2024-05-17 11:00:00,71.57,71.72,71.56,71.71,81231.0,68.683,68.8269,68.6734,68.8173,81231.0
2024-05-17 11:05:00,71.71,71.74,71.66,71.74,68861.0,68.8173,68.8461,68.7693,68.8461,68861.0
2024-05-17 11:10:00,71.73,71.74,71.67,71.7,63360.0,68.8365,68.8461,68.7789,68.8077,63360.0
2024-05-17 11:15:00,71.69,71.7,71.64,71.66,41694.0,68.7981,68.8077,68.7501,68.7693,41694.0
2024-05-17 11:20:00,71.65,71.69,71.64,71.65,54586.0,68.7597,68.7981,68.7501,68.7597,54586.0
2024-05-17 11:25:00,71.65,71.68,71.63,71.66,52492.0,68.7597,68.7885,68.7405,68.7693,52492.0
2024-05-17 11:30:00,71.65,71.65,71.53,71.59,58570.0,68.7597,68.7597,68.6446,68.7021,58570.0
2024-05-17 11:35:00,71.59,71.59,71.5,71.56,112522.0,68.7021,68.7021,68.6158,68.6734,112522.0
2024-05-17 11:40:00,71.55,71.56,71.49,71.49,31628.0,68.6638,68.6734,68.6062,68.6062,31628.0
2024-05-17 11:45:00,71.5,71.52,71.47,71.48,42365.0,68.6158,68.635,68.587,68.5966,42365.0
2024-05-17 11:50:00,71.48,71.51,71.47,71.5,21290.0,68.5966,68.6254,68.587,68.6158,21290.0
2024-05-17 11:55:00,71.5,71.52,71.47,71.49,37128.0,68.6158,68.635,68.587,68.6062,37128.0
2024-05-17 12:00:00,71.5,71.56,71.48,71.53,29976.0,68.6158,68.6734,68.5966,68.6446,29976.0
2024-05-17 12:05:00,71.54,71.63,71.52,71.63,26477.0,68.6542,68.7405,68.635,68.7405,26477.0
2024-05-17 12:10:00,71.62,71.64,71.59,71.63,28520.0,68.7309,68.7501,68.7021,68.7405,28520.0
2024-05-17 12:15:00,71.63,71.71,71.63,71.7,39412.0,68.7405,68.8173,68.7405,68.8077,39412.0
2024-05-17 12:20:00,71.69,71.71,71.66,71.7,12172.0,68.7981,68.8173,68.7693,68.8077,12172.0
2024-05-17 12:25:00,71.7,71.72,71.68,71.69,10074.0,68.8077,68.8269,68.7885,68.7981,10074.0
2024-05-17 12:30:00,71.69,71.74,71.68,71.72,10226.0,68.7981,68.8461,68.7885,68.8269,10226.0
2024-05-17 12:35:00,71.72,71.77,71.72,71.75,10794.0,68.8269,68.8749,68.8269,68.8557,10794.0
2024-05-17 12:40:00,71.76,71.78,71.74,71.77,10027.0,68.8653,68.8845,68.8461,68.8749,10027.0
2024-05-17 12:45:00,71.78,71.79,71.74,71.78,7226.0,68.8845,68.8941,68.8461,68.8845,7226.0
2024-05-17 12:50:00,71.79,71.82,71.78,71.82,18243.0,68.8941,68.9229,68.8845,68.9229,18243.0
2024-05-17 12:55:00,71.81,71.87,71.81,71.83,21850.0,68.9133,68.9708,68.9133,68.9325,21850.0
2024-05-17 13:00:00,71.84,71.86,71.82,71.85,8344.0,68.9421,68.9613,68.9229,68.9517,8344.0
2024-05-17 13:05:00,71.86,71.89,71.85,71.88,13354.0,68.9613,68.99,68.9517,68.9804,13354.0
2024-05-17 13:10:00,71.88,71.89,71.86,71.89,7295.0,68.9804,68.99,68.9613,68.99,7295.0
2024-05-17 13:15:00,71.89,71.93,71.89,71.89,14091.0,68.99,69.0284,68.99,68.99,14091.0
2024-05-17 13:20:00,71.89,71.92,71.88,71.9,37776.0,68.99,69.0188,68.9804,68.9996,37776.0
2024-05-17 13:25:00,71.9,71.94,71.9,71.93,11417.0,68.9996,69.038,68.9996,69.0284,11417.0
2024-05-17 13:30:00,71.92,71.94,71.92,71.93,13961.0,69.0188,69.038,69.0188,69.0284,13961.0
2024-05-17 13:35:00,71.93,71.98,71.91,71.97,17167.0,69.0284,69.0764,69.0092,69.0668,17167.0
2024-05-17 13:40:00,71.98,71.99,71.91,71.92,28288.0,69.0764,69.086,69.0092,69.0188,28288.0
2024-05-17 13:45:00,71.92,71.95,71.91,71.92,33784.0,69.0188,69.0476,69.0092,69.0188,33784.0
2024-05-17 13:50:00,71.91,71.92,71.89,71.9,16505.0,69.0092,69.0188,68.99,68.9996,16505.0
2024-05-17 13:55:00,71.91,71.92,71.88,71.92,13637.0,69.0092,69.0188,68.9804,69.0188,13637.0
2024-05-17 14:00:00,71.92,71.93,71.86,71.87,18242.0,69.0188,69.0284,68.9613,68.9708,18242.0
2024-05-17 14:05:00,71.87,71.89,71.86,71.86,8406.0,68.9708,68.99,68.9613,68.9613,8406.0
2024-05-17 14:10:00,71.86,71.9,71.84,71.87,50391.0,68.9613,68.9996,68.9421,68.9708,50391.0
2024-05-17 14:15:00,71.87,71.92,71.86,71.91,21439.0,68.9708,69.0188,68.9613,69.0092,21439.0
2024-05-17 14:20:00,71.92,71.92,71.87,71.89,20634.0,69.0188,69.0188,68.9708,68.99,20634.0
2024-05-17 14:25:00,71.89,71.91,71.88,71.91,17669.0,68.99,69.0092,68.9804,69.0092,17669.0
2024-05-17 14:30:00,71.9,71.92,71.89,71.91,19855.0,68.9996,69.0188,68.99,69.0092,19855.0
2024-05-17 14:35:00,71.91,71.91,71.89,71.9,12229.0,69.0092,69.0092,68.99,68.9996,12229.0
2024-05-17 14:40:00,71.9,71.91,71.85,71.87,18898.0,68.9996,69.0092,68.9517,68.9708,18898.0
2024-05-17 14:45:00,71.87,71.91,71.86,71.9,24091.0,68.9708,69.0092,68.9613,68.9996,24091.0
2024-05-17 14:50:00,71.9,71.92,71.89,71.92,28773.0,68.9996,69.0188,68.99,69.0188,28773.0
2024-05-17 14:55:00,71.92,71.92,71.89,71.91,14344.0,69.0188,69.0188,68.99,69.0092,14344.0
2024-05-17 15:00:00,71.91,71.91,71.86,71.88,20594.0,69.0092,69.0092,68.9613,68.9804,20594.0
2024-05-17 15:05:00,71.88,71.89,71.85,71.87,25637.0,68.9804,68.99,68.9517,68.9708,25637.0
2024-05-17 15:10:00,71.88,71.9,71.86,71.89,59443.0,68.9804,68.9996,68.9613,68.99,59443.0
2024-05-17 15:15:00,71.89,71.92,71.88,71.9,56607.0,68.99,69.0188,68.9804,68.9996,56607.0
2024-05-17 15:20:00,71.91,71.91,71.87,71.88,30292.0,69.0092,69.0092,68.9708,68.9804,30292.0
2024-05-17 15:25:00,71.88,71.92,71.87,71.92,42945.0,68.9804,69.0188,68.9708,69.0188,42945.0
2024-05-17 15:30:00,71.92,71.92,71.88,71.89,50405.0,69.0188,69.0188,68.9804,68.99,50405.0
2024-05-17 15:35:00,71.88,71.92,71.87,71.92,59983.0,68.9804,69.0188,68.9708,69.0188,59983.0
2024-05-17 15:40:00,71.92,71.92,71.86,71.89,47329.0,69.0188,69.0188,68.9613,68.99,47329.0
2024-05-17 15:45:00,71.89,71.89,71.84,71.84,79568.0,68.99,68.99,68.9421,68.9421,79568.0
2024-05-17 15:50:00,71.84,71.88,71.78,71.84,227691.0,68.9421,68.9804,68.8845,68.9421,227691.0
2024-05-17 15:55:00,71.84,71.94,71.82,71.93,168378.0,68.9421,69.038,68.9229,69.0284,168378.0
2024-05-20 09:30:00,71.64,71.67,71.47,71.53,82248.0,68.7501,68.7789,68.587,68.6446,82248.0
2024-05-20 09:35:00,71.54,71.63,71.49,71.59,25227.0,68.6542,68.7405,68.6062,68.7021,25227.0
2024-05-20 09:40:00,71.6,71.67,71.53,71.56,36534.0,68.7117,68.7789,68.6446,68.6734,36534.0
2024-05-20 09:45:00,71.55,71.6,71.52,71.53,23321.0,68.6638,68.7117,68.635,68.6446,23321.0
2024-05-20 09:50:00,71.55,71.65,71.53,71.63,34907.0,68.6638,68.7597,68.6446,68.7405,34907.0
2024-05-20 09:55:00,71.62,71.68,71.61,71.65,84905.0,68.7309,68.7885,68.7213,68.7597,84905.0
2024-05-20 10:00:00,71.66,71.73,71.64,71.7,98656.0,68.7693,68.8365,68.7501,68.8077,98656.0
2024-05-20 10:05:00,71.71,71.81,71.7,71.81,62774.0,68.8173,68.9133,68.8077,68.9133,62774.0
2024-05-20 10:10:00,71.81,71.85,71.8,71.82,147464.0,68.9133,68.9517,68.9037,68.9229,147464.0
2024-05-20 10:15:00,71.82,71.86,71.8,71.83,39556.0,68.9229,68.9613,68.9037,68.9325,39556.0
2024-05-20 10:20:00,71.83,71.83,71.72,71.75,101403.0,68.9325,68.9325,68.8269,68.8557,101403.0
2024-05-20 10:25:00,71.75,71.77,71.72,71.75,91392.0,68.8557,68.8749,68.8269,68.8557,91392.0
2024-05-20 10:30:00,71.76,71.79,71.75,71.77,48022.0,68.8653,68.8941,68.8557,68.8749,48022.0
2024-05-20 10:35:00,71.77,71.78,71.72,71.73,83734.0,68.8749,68.8845,68.8269,68.8365,83734.0
2024-05-20 10:40:00,71.73,71.77,71.72,71.73,54774.0,68.8365,68.8749,68.8269,68.8365,54774.0
2024-05-20 10:45:00,71.74,71.76,71.72,71.75,92556.0,68.8461,68.8653,68.8269,68.8557,92556.0
2024-05-20 10:50:00,71.75,71.76,71.71,71.75,48659.0,68.8557,68.8653,68.8173,68.8557,48659.0
2024-05-20 10:55:00,71.75,71.81,71.74,71.75,91118.0,68.8557,68.9133,68.8461,68.8557,91118.0
2024-05-20 11:00:00,71.75,71.77,71.65,71.66,54050.0,68.8557,68.8749,68.7597,68.7693,54050.0
2024-05-20 11:05:00,71.65,71.67,71.63,71.66,58518.0,68.7597,68.7789,68.7405,68.7693,58518.0
2024-05-20 11:10:00,71.66,71.67,71.64,71.66,42247.0,68.7693,68.7789,68.7501,68.7693,42247.0
2024-05-20 11:15:00,71.65,71.65,71.57,71.59,64836.0,68.7597,68.7597,68.683,68.7021,64836.0
2024-05-20 11:20:00,71.58,71.59,71.53,71.55,69709.0,68.6925,68.7021,68.6446,68.6638,69709.0
2024-05-20 11:25:00,71.54,71.6,71.54,71.6,18261.0,68.6542,68.7117,68.6542,68.7117,18261.0
2024-05-20 11:30:00,71.6,71.64,71.57,71.59,29429.0,68.7117,68.7501,68.683,68.7021,29429.0
2024-05-20 11:35:00,71.59,71.6,71.53,71.56,20757.0,68.7021,68.7117,68.6446,68.6734,20757.0
2024-05-20 11:40:00,71.56,71.68,71.55,71.67,23298.0,68.6734,68.7885,68.6638,68.7789,23298.0
2024-05-20 11:45:00,71.68,71.71,71.66,71.67,28465.0,68.7885,68.8173,68.7693,68.7789,28465.0
2024-05-20 11:50:00,71.67,71.7,71.66,71.67,8884.0,68.7789,68.8077,68.7693,68.7789,8884.0
2024-05-20 11:55:00,71.67,71.73,71.67,71.72,26620.0,68.7789,68.8365,68.7789,68.8269,26620.0
2024-05-20 12:00:00,71.72,71.83,71.7,71.81,19380.0,68.8269,68.9325,68.8077,68.9133,19380.0
2024-05-20 12:05:00,71.81,71.81,71.76,71.76,11764.0,68.9133,68.9133,68.8653,68.8653,11764.0
2024-05-20 12:10:00,71.76,71.76,71.68,71.73,20425.0,68.8653,68.8653,68.7885,68.8365,20425.0
2024-05-20 12:15:00,71.72,71.72,71.67,71.68,12596.0,68.8269,68.8269,68.7789,68.7885,12596.0
2024-05-20 12:20:00,71.68,71.7,71.66,71.67,12058.0,68.7885,68.8077,68.7693,68.7789,12058.0
2024-05-20 12:25:00,71.67,71.68,71.66,71.68,11209.0,68.7789,68.7885,68.7693,68.7885,11209.0
2024-05-20 12:30:00,71.68,71.7,71.66,71.67,10459.0,68.7885,68.8077,68.7693,68.7789,10459.0
2024-05-20 12:35:00,71.67,71.69,71.63,71.64,14804.0,68.7789,68.7981,68.7405,68.7501,14804.0
2024-05-20 12:40:00,71.64,71.64,71.58,71.58,11285.0,68.7501,68.7501,68.6925,68.6925,11285.0
2024-05-20 12:45:00,71.59,71.6,71.58,71.59,12428.0,68.7021,68.7117,68.6925,68.7021,12428.0
2024-05-20 12:50:00,71.6,71.61,71.57,71.61,13752.0,68.7117,68.7213,68.683,68.7213,13752.0
2024-05-20 12:55:00,71.61,71.64,71.6,71.64,10569.0,68.7213,68.7501,68.7117,68.7501,10569.0
2024-05-20 13:00:00,71.63,71.65,71.61,71.65,10114.0,68.7405,68.7597,68.7213,68.7597,10114.0
2024-05-20 13:05:00,71.64,71.65,71.62,71.64,11296.0,68.7501,68.7597,68.7309,68.7501,11296.0
2024-05-20 13:10:00,71.65,71.67,71.63,71.66,6748.0,68.7597,68.7789,68.7405,68.7693,6748.0
2024-05-20 13:15:00,71.66,71.66,71.62,71.63,12197.0,68.7693,68.7693,68.7309,68.7405,12197.0
2024-05-20 13:20:00,71.63,71.63,71.61,71.61,13353.0,68.7405,68.7405,68.7213,68.7213,13353.0
2024-05-20 13:25:00,71.62,71.62,71.55,71.57,17396.0,68.7309,68.7309,68.6638,68.683,17396.0
2024-05-20 13:30:00,71.57,71.63,71.53,71.63,9343.0,68.683,68.7405,68.6446,68.7405,9343.0
2024-05-20 13:35:00,71.63,71.65,71.62,71.64,13657.0,68.7405,68.7597,68.7309,68.7501,13657.0
2024-05-20 13:40:00,71.64,71.65,71.62,71.64,9913.0,68.7501,68.7597,68.7309,68.7501,9913.0
2024-05-20 13:45:00,71.65,71.66,71.64,71.65,10128.0,68.7597,68.7693,68.7501,68.7597,10128.0
2024-05-20 13:50:00,71.65,71.65,71.62,71.65,10748.0,68.7597,68.7597,68.7309,68.7597,10748.0
2024-05-20 13:55:00,71.65,71.69,71.64,71.67,14053.0,68.7597,68.7981,68.7501,68.7789,14053.0
2024-05-20 14:00:00,71.67,71.68,71.63,71.65,13129.0,68.7789,68.7885,68.7405,68.7597,13129.0
2024-05-20 14:05:00,71.65,71.66,71.59,71.62,18358.0,68.7597,68.7693,68.7021,68.7309,18358.0
2024-05-20 14:10:00,71.61,71.65,71.61,71.65,10783.0,68.7213,68.7597,68.7213,68.7597,10783.0
2024-05-20 14:15:00,71.64,71.66,71.59,71.61,16568.0,68.7501,68.7693,68.7021,68.7213,16568.0
2024-05-20 14:20:00,71.61,71.67,71.6,71.67,15117.0,68.7213,68.7789,68.7117,68.7789,15117.0
2024-05-20 14:25:00,71.67,71.7,71.67,71.7,16672.0,68.7789,68.8077,68.7789,68.8077,16672.0
2024-05-20 14:30:00,71.69,71.73,71.69,71.71,29631.0,68.7981,68.8365,68.7981,68.8173,29631.0
2024-05-20 14:35:00,71.71,71.74,71.7,71.72,30074.0,68.8173,68.8461,68.8077,68.8269,30074.0
2024-05-20 14:40:00,71.73,71.75,71.72,71.75,19460.0,68.8365,68.8557,68.8269,68.8557,19460.0
2024-05-20 14:45:00,71.75,71.75,71.7,71.71,24023.0,68.8557,68.8557,68.8077,68.8173,24023.0
2024-05-20 14:50:00,71.72,71.72,71.68,71.68,17959.0,68.8269,68.8269,68.7885,68.7885,17959.0
2024-05-20 14:55:00,71.68,71.68,71.64,71.64,15060.0,68.7885,68.7885,68.7501,68.7501,15060.0
2024-05-20 15:00:00,71.63,71.63,71.56,71.57,39108.0,68.7405,68.7405,68.6734,68.683,39108.0
2024-05-20 15:05:00,71.56,71.61,71.54,71.61,22695.0,68.6734,68.7213,68.6542,68.7213,22695.0
2024-05-20 15:10:00,71.61,71.61,71.57,71.59,16220.0,68.7213,68.7213,68.683,68.7021,16220.0
2024-05-20 15:15:00,71.59,71.61,71.56,71.56,15091.0,68.7021,68.7213,68.6734,68.6734,15091.0
2024-05-20 15:20:00,71.56,71.6,71.56,71.56,23829.0,68.6734,68.7117,68.6734,68.6734,23829.0
2024-05-20 15:25:00,71.56,71.57,71.51,71.53,28185.0,68.6734,68.683,68.6254,68.6446,28185.0
2024-05-20 15:30:00,71.53,71.55,71.5,71.52,34326.0,68.6446,68.6638,68.6158,68.635,34326.0
2024-05-20 15:35:00,71.53,71.55,71.5,71.55,38377.0,68.6446,68.6638,68.6158,68.6638,38377.0
2024-05-20 15:40:00,71.55,71.56,71.51,71.55,29594.0,68.6638,68.6734,68.6254,68.6638,29594.0
2024-05-20 15:45:00,71.55,71.58,71.52,71.56,54487.0,68.6638,68.6925,68.635,68.6734,54487.0
2024-05-20 15:50:00,71.55,71.63,71.53,71.61,92221.0,68.6638,68.7405,68.6446,68.7213,92221.0
2024-05-20 15:55:00,71.61,71.62,71.52,71.59,170821.0,68.7213,68.7309,68.635,68.7021,170821.0
2024-05-21 09:30:00,71.54,71.71,71.54,71.61,65455.0,68.6542,68.8173,68.6542,68.7213,65455.0
2024-05-21 09:35:00,71.59,71.66,71.52,71.62,37840.0,68.7021,68.7693,68.635,68.7309,37840.0
2024-05-21 09:40:00,71.63,71.67,71.58,71.67,53854.0,68.7405,68.7789,68.6925,68.7789,53854.0
2024-05-21 09:45:00,71.67,71.72,71.64,71.65,57844.0,68.7789,68.8269,68.7501,68.7597,57844.0
2024-05-21 09:50:00,71.66,71.67,71.55,71.55,70602.0,68.7693,68.7789,68.6638,68.6638,70602.0
2024-05-21 09:55:00,71.53,71.6,71.52,71.6,22783.0,68.6446,68.7117,68.635,68.7117,22783.0
2024-05-21 10:00:00,71.6,71.62,71.5,71.53,32653.0,68.7117,68.7309,68.6158,68.6446,32653.0
2024-05-21 10:05:00,71.52,71.62,71.51,71.61,24101.0,68.635,68.7309,68.6254,68.7213,24101.0
2024-05-21 10:10:00,71.6,71.64,71.55,71.61,30927.0,68.7117,68.7501,68.6638,68.7213,30927.0
2024-05-21 10:15:00,71.6,71.7,71.59,71.69,135803.0,68.7117,68.8077,68.7021,68.7981,135803.0
2024-05-21 10:20:00,71.69,71.74,71.67,71.69,72861.0,68.7981,68.8461,68.7789,68.7981,72861.0
2024-05-21 10:25:00,71.69,71.74,71.66,71.71,60846.0,68.7981,68.8461,68.7693,68.8173,60846.0
2024-05-21 10:30:00,71.7,71.78,71.7,71.77,26646.0,68.8077,68.8845,68.8077,68.8749,26646.0
2024-05-21 10:35:00,71.77,71.82,71.74,71.82,25508.0,68.8749,68.9229,68.8461,68.9229,25508.0
2024-05-21 10:40:00,71.83,71.85,71.75,71.77,34651.0,68.9325,68.9517,68.8557,68.8749,34651.0
2024-05-21 10:45:00,71.77,71.8,71.74,71.78,22848.0,68.8749,68.9037,68.8461,68.8845,22848.0
2024-05-21 10:50:00,71.77,71.78,71.72,71.75,19742.0,68.8749,68.8845,68.8269,68.8557,19742.0
2024-05-21 10:55:00,71.75,71.77,71.72,71.77,17807.0,68.8557,68.8749,68.8269,68.8749,17807.0
2024-05-21 11:00:00,71.77,71.78,71.74,71.75,25288.0,68.8749,68.8845,68.8461,68.8557,25288.0
2024-05-21 11:05:00,71.76,71.82,71.75,71.78,34147.0,68.8653,68.9229,68.8557,68.8845,34147.0
2024-05-21 11:10:00,71.77,71.81,71.77,71.8,17098.0,68.8749,68.9133,68.8749,68.9037,17098.0
2024-05-21 11:15:00,71.8,71.8,71.75,71.8,79168.0,68.9037,68.9037,68.8557,68.9037,79168.0
2024-05-21 11:20:00,71.79,71.8,71.73,71.75,37481.0,68.8941,68.9037,68.8365,68.8557,37481.0
2024-05-21 11:25:00,71.74,71.76,71.71,71.71,22722.0,68.8461,68.8653,68.8173,68.8173,22722.0
2024-05-21 11:30:00,71.71,71.75,71.67,71.67,34597.0,68.8173,68.8557,68.7789,68.7789,34597.0
2024-05-21 11:35:00,71.67,71.72,71.64,71.7,21675.0,68.7789,68.8269,68.7501,68.8077,21675.0
2024-05-21 11:40:00,71.68,71.69,71.63,71.64,17347.0,68.7885,68.7981,68.7405,68.7501,17347.0
2024-05-21 11:45:00,71.64,71.66,71.6,71.6,11887.0,68.7501,68.7693,68.7117,68.7117,11887.0
2024-05-21 11:50:00,71.61,71.61,71.55,71.59,12182.0,68.7213,68.7213,68.6638,68.7021,12182.0
2024-05-21 11:55:00,71.59,71.61,71.53,71.56,22937.0,68.7021,68.7213,68.6446,68.6734,22937.0
2024-05-21 12:00:00,71.56,71.56,71.42,71.45,178598.0,68.6734,68.6734,68.539,68.5678,178598.0
2024-05-21 12:05:00,71.45,71.5,71.45,71.47,12973.0,68.5678,68.6158,68.5678,68.587,12973.0
2024-05-21 12:10:00,71.48,71.53,71.44,71.45,16478.0,68.5966,68.6446,68.5582,68.5678,16478.0
2024-05-21 12:15:00,71.44,71.5,71.44,71.48,18263.0,68.5582,68.6158,68.5582,68.5966,18263.0
2024-05-21 12:20:00,71.48,71.49,71.45,71.45,11707.0,68.5966,68.6062,68.5678,68.5678,11707.0
2024-05-21 12:25:00,71.45,71.49,71.43,71.48,15752.0,68.5678,68.6062,68.5486,68.5966,15752.0
2024-05-21 12:30:00,71.49,71.53,71.48,71.5,11891.0,68.6062,68.6446,68.5966,68.6158,11891.0
2024-05-21 12:35:00,71.5,71.56,71.49,71.55,10696.0,68.6158,68.6734,68.6062,68.6638,10696.0
2024-05-21 12:40:00,71.55,71.57,71.52,71.55,12152.0,68.6638,68.683,68.635,68.6638,12152.0
2024-05-21 12:45:00,71.55,71.56,71.51,71.51,13610.0,68.6638,68.6734,68.6254,68.6254,13610.0
2024-05-21 12:50:00,71.52,71.55,71.52,71.52,15416.0,68.635,68.6638,68.635,68.635,15416.0
2024-05-21 12:55:00,71.53,71.55,71.51,71.52,12291.0,68.6446,68.6638,68.6254,68.635,12291.0
2024-05-21 13:00:00,71.52,71.52,71.48,71.5,5927.0,68.635,68.635,68.5966,68.6158,5927.0
2024-05-21 13:05:00,71.5,71.53,71.48,71.48,13994.0,68.6158,68.6446,68.5966,68.5966,13994.0
2024-05-21 13:10:00,71.48,71.49,71.45,71.47,16702.0,68.5966,68.6062,68.5678,68.587,16702.0
2024-05-21 13:15:00,71.48,71.49,71.47,71.49,9757.0,68.5966,68.6062,68.587,68.6062,9757.0
2024-05-21 13:20:00,71.48,71.51,71.48,71.49,6100.0,68.5966,68.6254,68.5966,68.6062,6100.0
2024-05-21 13:25:00,71.5,71.51,71.48,71.51,5880.0,68.6158,68.6254,68.5966,68.6254,5880.0
2024-05-21 13:30:00,71.51,71.51,71.48,71.49,6933.0,68.6254,68.6254,68.5966,68.6062,6933.0
2024-05-21 13:35:00,71.49,71.53,71.49,71.52,6708.0,68.6062,68.6446,68.6062,68.635,6708.0
2024-05-21 13:40:00,71.52,71.54,71.51,71.52,15463.0,68.635,68.6542,68.6254,68.635,15463.0
2024-05-21 13:45:00,71.52,71.53,71.47,71.47,6828.0,68.635,68.6446,68.587,68.587,6828.0
2024-05-21 13:50:00,71.47,71.54,71.47,71.53,8562.0,68.587,68.6542,68.587,68.6446,8562.0
2024-05-21 13:55:00,71.54,71.57,71.53,71.55,12692.0,68.6542,68.683,68.6446,68.6638,12692.0
2024-05-21 14:00:00,71.54,71.54,71.49,71.5,14532.0,68.6542,68.6542,68.6062,68.6158,14532.0
2024-05-21 14:05:00,71.5,71.54,71.5,71.53,10077.0,68.6158,68.6542,68.6158,68.6446,10077.0
2024-05-21 14:10:00,71.53,71.54,71.47,71.47,9095.0,68.6446,68.6542,68.587,68.587,9095.0
2024-05-21 14:15:00,71.48,71.53,71.48,71.51,5498.0,68.5966,68.6446,68.5966,68.6254,5498.0
2024-05-21 14:20:00,71.52,71.53,71.51,71.52,5753.0,68.635,68.6446,68.6254,68.635,5753.0
2024-05-21 14:25:00,71.52,71.55,71.49,71.51,12205.0,68.635,68.6638,68.6062,68.6254,12205.0
2024-05-21 14:30:00,71.5,71.54,71.5,71.51,6681.0,68.6158,68.6542,68.6158,68.6254,6681.0
2024-05-21 14:35:00,71.52,71.52,71.49,71.5,6142.0,68.635,68.635,68.6062,68.6158,6142.0
2024-05-21 14:40:00,71.5,71.5,71.47,71.47,10086.0,68.6158,68.6158,68.587,68.587,10086.0
2024-05-21 14:45:00,71.47,71.48,71.44,71.45,14464.0,68.587,68.5966,68.5582,68.5678,14464.0
2024-05-21 14:50:00,71.45,71.45,71.41,71.42,9465.0,68.5678,68.5678,68.5294,68.539,9465.0
2024-05-21 14:55:00,71.42,71.43,71.42,71.43,15007.0,68.539,68.5486,68.539,68.5486,15007.0
2024-05-21 15:00:00,71.43,71.45,71.42,71.43,10040.0,68.5486,68.5678,68.539,68.5486,10040.0
2024-05-21 15:05:00,71.42,71.47,71.4,71.47,14242.0,68.539,68.587,68.5198,68.587,14242.0
2024-05-21 15:10:00,71.47,71.53,71.47,71.51,10319.0,68.587,68.6446,68.587,68.6254,10319.0
2024-05-21 15:15:00,71.51,71.52,71.49,71.51,19914.0,68.6254,68.635,68.6062,68.6254,19914.0
2024-05-21 15:20:00,71.51,71.53,71.5,71.51,13614.0,68.6254,68.6446,68.6158,68.6254,13614.0
2024-05-21 15:25:00,71.52,71.52,71.49,71.5,21706.0,68.635,68.635,68.6062,68.6158,21706.0
2024-05-21 15:30:00,71.49,71.53,71.48,71.49,19061.0,68.6062,68.6446,68.5966,68.6062,19061.0
2024-05-21 15:35:00,71.49,71.53,71.48,71.48,10924.0,68.6062,68.6446,68.5966,68.5966,10924.0
2024-05-21 15:40:00,71.48,71.49,71.45,71.47,26682.0,68.5966,68.6062,68.5678,68.587,26682.0
2024-05-21 15:45:00,71.48,71.48,71.41,71.42,47268.0,68.5966,68.5966,68.5294,68.539,47268.0
2024-05-21 15:50:00,71.42,71.43,71.39,71.41,49247.0,68.539,68.5486,68.5102,68.5294,49247.0
2024-05-21 15:55:00,71.41,71.42,71.31,71.41,250810.0,68.5294,68.539,68.4334,68.5294,250810.0
2024-05-22 09:30:00,70.9,70.9,70.71,70.72,67948.0,68.04,68.04,67.8576,67.8672,67948.0
2024-05-22 09:35:00,70.73,70.81,70.69,70.81,26522.0,67.8768,67.9536,67.8384,67.9536,26522.0
2024-05-22 09:40:00,70.81,70.86,70.69,70.7,27345.0,67.9536,68.0016,67.8384,67.848,27345.0
2024-05-22 09:45:00,70.7,70.71,70.62,70.63,21439.0,67.848,67.8576,67.7713,67.7809,21439.0
2024-05-22 09:50:00,70.64,70.73,70.59,70.72,52904.0,67.7905,67.8768,67.7425,67.8672,52904.0
2024-05-22 09:55:00,70.71,70.76,70.66,70.74,133083.0,67.8576,67.9056,67.8097,67.8864,133083.0
2024-05-22 10:00:00,70.74,70.78,70.63,70.66,126915.0,67.8864,67.9248,67.7809,67.8097,126915.0
2024-05-22 10:05:00,70.66,70.68,70.54,70.54,91864.0,67.8097,67.8289,67.6945,67.6945,91864.0
2024-05-22 10:10:00,70.55,70.57,70.44,70.44,53206.0,67.7041,67.7233,67.5985,67.5985,53206.0
2024-05-22 10:15:00,70.45,70.51,70.44,70.48,92932.0,67.6081,67.6657,67.5985,67.6369,92932.0
2024-05-22 10:20:00,70.49,70.57,70.46,70.47,54746.0,67.6465,67.7233,67.6177,67.6273,54746.0
2024-05-22 10:25:00,70.47,70.52,70.43,70.45,74130.0,67.6273,67.6753,67.5889,67.6081,74130.0
2024-05-22 10:30:00,70.45,70.59,70.41,70.58,60807.0,67.6081,67.7425,67.5697,67.7329,60807.0
2024-05-22 10:35:00,70.58,70.59,70.54,70.56,55782.0,67.7329,67.7425,67.6945,67.7137,55782.0
2024-05-22 10:40:00,70.57,70.62,70.56,70.58,37063.0,67.7233,67.7713,67.7137,67.7329,37063.0
2024-05-22 10:45:00,70.58,70.65,70.57,70.6,25206.0,67.7329,67.8001,67.7233,67.7521,25206.0
2024-05-22 10:50:00,70.6,70.63,70.57,70.6,29500.0,67.7521,67.7809,67.7233,67.7521,29500.0
2024-05-22 10:55:00,70.61,70.64,70.59,70.61,13966.0,67.7617,67.7905,67.7425,67.7617,13966.0
2024-05-22 11:00:00,70.61,70.66,70.55,70.56,21055.0,67.7617,67.8097,67.7041,67.7137,21055.0
2024-05-22 11:05:00,70.55,70.64,70.55,70.64,22884.0,67.7041,67.7905,67.7041,67.7905,22884.0
2024-05-22 11:10:00,70.64,70.65,70.6,70.62,25036.0,67.7905,67.8001,67.7521,67.7713,25036.0
2024-05-22 11:15:00,70.62,70.62,70.53,70.58,30044.0,67.7713,67.7713,67.6849,67.7329,30044.0
2024-05-22 11:20:00,70.58,70.65,70.56,70.65,37602.0,67.7329,67.8001,67.7137,67.8001,37602.0
2024-05-22 11:25:00,70.66,70.7,70.65,70.67,28436.0,67.8097,67.848,67.8001,67.8193,28436.0
2024-05-22 11:30:00,70.67,70.69,70.63,70.67,35535.0,67.8193,67.8384,67.7809,67.8193,35535.0
2024-05-22 11:35:00,70.66,70.75,70.65,70.72,39754.0,67.8097,67.896,67.8001,67.8672,39754.0
2024-05-22 11:40:00,70.72,70.74,70.71,70.72,10224.0,67.8672,67.8864,67.8576,67.8672,10224.0
2024-05-22 11:45:00,70.72,70.72,70.63,70.64,14579.0,67.8672,67.8672,67.7809,67.7905,14579.0
2024-05-22 11:50:00,70.63,70.63,70.58,70.6,18866.0,67.7809,67.7809,67.7329,67.7521,18866.0
2024-05-22 11:55:00,70.59,70.64,70.59,70.64,6654.0,67.7425,67.7905,67.7425,67.7905,6654.0
2024-05-22 12:00:00,70.63,70.65,70.59,70.62,5387.0,67.7809,67.8001,67.7425,67.7713,5387.0
2024-05-22 12:05:00,70.62,70.65,70.61,70.65,7101.0,67.7713,67.8001,67.7617,67.8001,7101.0
2024-05-22 12:10:00,70.65,70.66,70.62,70.64,3700.0,67.8001,67.8097,67.7713,67.7905,3700.0
2024-05-22 12:15:00,70.63,70.65,70.62,70.63,10603.0,67.7809,67.8001,67.7713,67.7809,10603.0
2024-05-22 12:20:00,70.63,70.71,70.62,70.71,9504.0,67.7809,67.8576,67.7713,67.8576,9504.0
2024-05-22 12:25:00,70.7,70.71,70.68,70.7,8920.0,67.848,67.8576,67.8289,67.848,8920.0
2024-05-22 12:30:00,70.7,70.73,70.67,70.7,8419.0,67.848,67.8768,67.8193,67.848,8419.0
2024-05-22 12:35:00,70.71,70.76,70.71,70.74,7336.0,67.8576,67.9056,67.8576,67.8864,7336.0
2024-05-22 12:40:00,70.75,70.88,70.74,70.85,36225.0,67.896,68.0208,67.8864,67.992,36225.0
2024-05-22 12:45:00,70.85,70.87,70.84,70.84,6336.0,67.992,68.0112,67.9824,67.9824,6336.0
2024-05-22 12:50:00,70.85,70.88,70.83,70.88,3764.0,67.992,68.0208,67.9728,68.0208,3764.0
2024-05-22 12:55:00,70.87,70.88,70.81,70.81,11547.0,68.0112,68.0208,67.9536,67.9536,11547.0
2024-05-22 13:00:00,70.81,70.84,70.8,70.84,5004.0,67.9536,67.9824,67.944,67.9824,5004.0
2024-05-22 13:05:00,70.85,70.89,70.85,70.88,9772.0,67.992,68.0304,67.992,68.0208,9772.0
2024-05-22 13:10:00,70.89,70.9,70.84,70.84,6035.0,68.0304,68.04,67.9824,67.9824,6035.0
2024-05-22 13:15:00,70.84,70.86,70.78,70.78,10010.0,67.9824,68.0016,67.9248,67.9248,10010.0
2024-05-22 13:20:00,70.79,70.79,70.76,70.76,3793.0,67.9344,67.9344,67.9056,67.9056,3793.0
2024-05-22 13:25:00,70.76,70.77,70.69,70.7,25523.0,67.9056,67.9152,67.8384,67.848,25523.0
2024-05-22 13:30:00,70.7,70.72,70.69,70.71,7743.0,67.848,67.8672,67.8384,67.8576,7743.0
2024-05-22 13:35:00,70.7,70.7,70.62,70.67,10423.0,67.848,67.848,67.7713,67.8193,10423.0
2024-05-22 13:40:00,70.67,70.67,70.59,70.59,8775.0,67.8193,67.8193,67.7425,67.7425,8775.0
2024-05-22 13:45:00,70.58,70.62,70.57,70.59,10259.0,67.7329,67.7713,67.7233,67.7425,10259.0
2024-05-22 13:50:00,70.59,70.6,70.57,70.6,14744.0,67.7425,67.7521,67.7233,67.7521,14744.0
2024-05-22 13:55:00,70.59,70.62,70.58,70.61,11698.0,67.7425,67.7713,67.7329,67.7617,11698.0
2024-05-22 14:00:00,70.6,70.6,70.45,70.53,26095.0,67.7521,67.7521,67.6081,67.6849,26095.0
2024-05-22 14:05:00,70.52,70.53,70.49,70.52,8581.0,67.6753,67.6849,67.6465,67.6753,8581.0
2024-05-22 14:10:00,70.51,70.53,70.47,70.49,20433.0,67.6657,67.6849,67.6273,67.6465,20433.0
2024-05-22 14:15:00,70.5,70.51,70.45,70.45,8668.0,67.6561,67.6657,67.6081,67.6081,8668.0
2024-05-22 14:20:00,70.45,70.45,70.34,70.39,22670.0,67.6081,67.6081,67.5026,67.5506,22670.0
2024-05-22 14:25:00,70.39,70.39,70.33,70.34,6519.0,67.5506,67.5506,67.493,67.5026,6519.0
2024-05-22 14:30:00,70.34,70.35,70.31,70.33,7934.0,67.5026,67.5122,67.4738,67.493,7934.0
2024-05-22 14:35:00,70.33,70.34,70.3,70.31,16439.0,67.493,67.5026,67.4642,67.4738,16439.0
2024-05-22 14:40:00,70.31,70.32,70.24,70.25,17846.0,67.4738,67.4834,67.4066,67.4162,17846.0
2024-05-22 14:45:00,70.24,70.3,70.24,70.27,16731.0,67.4066,67.4642,67.4066,67.4354,16731.0
2024-05-22 14:50:00,70.27,70.28,70.19,70.21,11999.0,67.4354,67.445,67.3586,67.3778,11999.0
2024-05-22 14:55:00,70.2,70.26,70.19,70.26,5506.0,67.3682,67.4258,67.3586,67.4258,5506.0
2024-05-22 15:00:00,70.25,70.32,70.24,70.31,16656.0,67.4162,67.4834,67.4066,67.4738,16656.0
2024-05-22 15:05:00,70.3,70.32,70.29,70.31,22661.0,67.4642,67.4834,67.4546,67.4738,22661.0
2024-05-22 15:10:00,70.31,70.32,70.27,70.28,19331.0,67.4738,67.4834,67.4354,67.445,19331.0
2024-05-22 15:15:00,70.29,70.3,70.2,70.22,24561.0,67.4546,67.4642,67.3682,67.3874,24561.0
2024-05-22 15:20:00,70.23,70.29,70.22,70.27,16611.0,67.397,67.4546,67.3874,67.4354,16611.0
2024-05-22 15:25:00,70.27,70.28,70.25,70.27,22148.0,67.4354,67.445,67.4162,67.4354,22148.0
2024-05-22 15:30:00,70.28,70.39,70.26,70.34,26541.0,67.445,67.5506,67.4258,67.5026,26541.0
2024-05-22 15:35:00,70.34,70.42,70.34,70.4,33954.0,67.5026,67.5793,67.5026,67.5601,33954.0
2024-05-22 15:40:00,70.4,70.48,70.39,70.42,46784.0,67.5601,67.6369,67.5506,67.5793,46784.0
2024-05-22 15:45:00,70.42,70.45,70.37,70.39,45270.0,67.5793,67.6081,67.5314,67.5506,45270.0
2024-05-22 15:50:00,70.39,70.43,70.37,70.42,69961.0,67.5506,67.5889,67.5314,67.5793,69961.0
2024-05-22 15:55:00,70.43,70.53,70.42,70.49,278909.0,67.5889,67.6849,67.5793,67.6465,278909.0
2024-05-23 09:30:00,71.07,71.32,71.05,71.3,217733.0,68.2031,68.443,68.1839,68.4238,217733.0
2024-05-23 09:35:00,71.31,71.36,71.16,71.16,33661.0,68.4334,68.4814,68.2895,68.2895,33661.0
2024-05-23 09:40:00,71.16,71.29,71.13,71.28,43041.0,68.2895,68.4142,68.2607,68.4046,43041.0
2024-05-23 09:45:00,71.27,71.28,71.01,71.01,47402.0,68.3951,68.4046,68.1455,68.1455,47402.0
2024-05-23 09:50:00,71.02,71.02,70.85,70.91,14927.0,68.1551,68.1551,67.992,68.0496,14927.0
2024-05-23 09:55:00,70.94,71.04,70.94,71.02,29108.0,68.0784,68.1743,68.0784,68.1551,29108.0
2024-05-23 10:00:00,71.03,71.1,70.89,70.91,18685.0,68.1647,68.2319,68.0304,68.0496,18685.0
2024-05-23 10:05:00,70.93,70.97,70.89,70.97,35578.0,68.0688,68.1072,68.0304,68.1072,35578.0
2024-05-23 10:10:00,70.96,70.99,70.89,70.96,16028.0,68.0976,68.1263,68.0304,68.0976,16028.0
2024-05-23 10:15:00,70.96,70.96,70.9,70.93,22327.0,68.0976,68.0976,68.04,68.0688,22327.0
2024-05-23 10:20:00,70.94,71.01,70.92,71.01,17342.0,68.0784,68.1455,68.0592,68.1455,17342.0
2024-05-23 10:25:00,71.0,71.08,71.0,71.04,37111.0,68.1359,68.2127,68.1359,68.1743,37111.0
2024-05-23 10:30:00,71.04,71.04,70.91,70.92,26287.0,68.1743,68.1743,68.0496,68.0592,26287.0
2024-05-23 10:35:00,70.93,71.02,70.92,70.96,17248.0,68.0688,68.1551,68.0592,68.0976,17248.0
2024-05-23 10:40:00,70.96,70.96,70.87,70.87,12840.0,68.0976,68.0976,68.0112,68.0112,12840.0
2024-05-23 10:45:00,70.88,70.88,70.81,70.84,24298.0,68.0208,68.0208,67.9536,67.9824,24298.0
2024-05-23 10:50:00,70.82,70.83,70.79,70.82,12266.0,67.9632,67.9728,67.9344,67.9632,12266.0
2024-05-23 10:55:00,70.82,70.82,70.75,70.78,18780.0,67.9632,67.9632,67.896,67.9248,18780.0
2024-05-23 11:00:00,70.78,70.91,70.78,70.88,47892.0,67.9248,68.0496,67.9248,68.0208,47892.0
2024-05-23 11:05:00,70.88,70.95,70.86,70.94,42687.0,68.0208,68.088,68.0016,68.0784,42687.0
2024-05-23 11:10:00,70.94,70.94,70.84,70.86,11792.0,68.0784,68.0784,67.9824,68.0016,11792.0
2024-05-23 11:15:00,70.86,70.87,70.83,70.86,13682.0,68.0016,68.0112,67.9728,68.0016,13682.0
2024-05-23 11:20:00,70.86,70.89,70.8,70.83,13705.0,68.0016,68.0304,67.944,67.9728,13705.0
2024-05-23 11:25:00,70.83,70.83,70.77,70.81,8530.0,67.9728,67.9728,67.9152,67.9536,8530.0
2024-05-23 11:30:00,70.81,70.86,70.78,70.84,14456.0,67.9536,68.0016,67.9248,67.9824,14456.0
2024-05-23 11:35:00,70.85,70.86,70.79,70.83,24350.0,67.992,68.0016,67.9344,67.9728,24350.0
2024-05-23 11:40:00,70.82,70.85,70.8,70.84,3269.0,67.9632,67.992,67.944,67.9824,3269.0
2024-05-23 11:45:00,70.82,70.84,70.81,70.84,9526.0,67.9632,67.9824,67.9536,67.9824,9526.0
2024-05-23 11:50:00,70.84,70.84,70.8,70.83,6335.0,67.9824,67.9824,67.944,67.9728,6335.0
2024-05-23 11:55:00,70.83,70.83,70.79,70.8,8143.0,67.9728,67.9728,67.9344,67.944,8143.0
2024-05-23 12:00:00,70.79,70.8,70.75,70.75,8190.0,67.9344,67.944,67.896,67.896,8190.0
2024-05-23 12:05:00,70.75,70.75,70.7,70.7,9040.0,67.896,67.896,67.848,67.848,9040.0
2024-05-23 12:10:00,70.7,70.74,70.7,70.72,6996.0,67.848,67.8864,67.848,67.8672,6996.0
2024-05-23 12:15:00,70.72,70.79,70.71,70.78,4965.0,67.8672,67.9344,67.8576,67.9248,4965.0
2024-05-23 12:20:00,70.78,70.83,70.77,70.83,7833.0,67.9248,67.9728,67.9152,67.9728,7833.0
2024-05-23 12:25:00,70.83,70.86,70.83,70.85,13638.0,67.9728,68.0016,67.9728,67.992,13638.0
2024-05-23 12:30:00,70.86,70.86,70.83,70.83,6267.0,68.0016,68.0016,67.9728,67.9728,6267.0
2024-05-23 12:35:00,70.83,70.86,70.75,70.76,16847.0,67.9728,68.0016,67.896,67.9056,16847.0
2024-05-23 12:40:00,70.77,70.78,70.71,70.72,15519.0,67.9152,67.9248,67.8576,67.8672,15519.0
2024-05-23 12:45:00,70.71,70.71,70.62,70.65,5604.0,67.8576,67.8576,67.7713,67.8001,5604.0
2024-05-23 12:50:00,70.68,70.69,70.61,70.63,7282.0,67.8289,67.8384,67.7617,67.7809,7282.0
2024-05-23 12:55:00,70.64,70.65,70.6,70.61,7416.0,67.7905,67.8001,67.7521,67.7617,7416.0
2024-05-23 13:00:00,70.61,70.64,70.59,70.61,19418.0,67.7617,67.7905,67.7425,67.7617,19418.0
2024-05-23 13:05:00,70.62,70.62,70.55,70.55,7817.0,67.7713,67.7713,67.7041,67.7041,7817.0
2024-05-23 13:10:00,70.56,70.56,70.52,70.54,6037.0,67.7137,67.7137,67.6753,67.6945,6037.0
2024-05-23 13:15:00,70.56,70.56,70.48,70.48,9661.0,67.7137,67.7137,67.6369,67.6369,9661.0
2024-05-23 13:20:00,70.48,70.53,70.46,70.53,24079.0,67.6369,67.6849,67.6177,67.6849,24079.0
2024-05-23 13:25:00,70.51,70.52,70.46,70.47,9418.0,67.6657,67.6753,67.6177,67.6273,9418.0
2024-05-23 13:30:00,70.47,70.47,70.42,70.44,7878.0,67.6273,67.6273,67.5793,67.5985,7878.0
2024-05-23 13:35:00,70.44,70.44,70.37,70.38,9057.0,67.5985,67.5985,67.5314,67.541,9057.0
2024-05-23 13:40:00,70.38,70.41,70.34,70.36,22847.0,67.541,67.5697,67.5026,67.5218,22847.0
2024-05-23 13:45:00,70.35,70.43,70.34,70.38,5285.0,67.5122,67.5889,67.5026,67.541,5285.0
2024-05-23 13:50:00,70.38,70.41,70.36,70.38,8254.0,67.541,67.5697,67.5218,67.541,8254.0
2024-05-23 13:55:00,70.37,70.38,70.31,70.33,9291.0,67.5314,67.541,67.4738,67.493,9291.0
2024-05-23 14:00:00,70.33,70.34,70.29,70.3,13237.0,67.493,67.5026,67.4546,67.4642,13237.0
2024-05-23 14:05:00,70.3,70.3,70.23,70.29,19907.0,67.4642,67.4642,67.397,67.4546,19907.0
2024-05-23 14:10:00,70.3,70.31,70.23,70.26,10582.0,67.4642,67.4738,67.397,67.4258,10582.0
2024-05-23 14:15:00,70.25,70.29,70.25,70.27,4441.0,67.4162,67.4546,67.4162,67.4354,4441.0
2024-05-23 14:20:00,70.25,70.3,70.19,70.2,18419.0,67.4162,67.4642,67.3586,67.3682,18419.0
2024-05-23 14:25:00,70.2,70.29,70.19,70.27,18987.0,67.3682,67.4546,67.3586,67.4354,18987.0
2024-05-23 14:30:00,70.23,70.29,70.21,70.27,12563.0,67.397,67.4546,67.3778,67.4354,12563.0
2024-05-23 14:35:00,70.27,70.33,70.25,70.31,9828.0,67.4354,67.493,67.4162,67.4738,9828.0
2024-05-23 14:40:00,70.32,70.33,70.29,70.29,9207.0,67.4834,67.493,67.4546,67.4546,9207.0
2024-05-23 14:45:00,70.29,70.3,70.21,70.23,17540.0,67.4546,67.4642,67.3778,67.397,17540.0
2024-05-23 14:50:00,70.23,70.23,70.19,70.21,8386.0,67.397,67.397,67.3586,67.3778,8386.0
2024-05-23 14:55:00,70.21,70.23,70.2,70.23,12851.0,67.3778,67.397,67.3682,67.397,12851.0
2024-05-23 15:00:00,70.23,70.24,70.18,70.19,16752.0,67.397,67.4066,67.349,67.3586,16752.0
2024-05-23 15:05:00,70.2,70.21,70.15,70.19,15134.0,67.3682,67.3778,67.3202,67.3586,15134.0
2024-05-23 15:10:00,70.2,70.24,70.18,70.22,18083.0,67.3682,67.4066,67.349,67.3874,18083.0
2024-05-23 15:15:00,70.22,70.25,70.19,70.24,11731.0,67.3874,67.4162,67.3586,67.4066,11731.0
2024-05-23 15:20:00,70.25,70.28,70.23,70.23,16726.0,67.4162,67.445,67.397,67.397,16726.0
2024-05-23 15:25:00,70.23,70.24,70.22,70.23,9856.0,67.397,67.4066,67.3874,67.397,9856.0
2024-05-23 15:30:00,70.24,70.28,70.23,70.24,24395.0,67.4066,67.445,67.397,67.4066,24395.0
2024-05-23 15:35:00,70.23,70.26,70.23,70.24,21249.0,67.397,67.4258,67.397,67.4066,21249.0
2024-05-23 15:40:00,70.24,70.26,70.22,70.25,23101.0,67.4066,67.4258,67.3874,67.4162,23101.0
2024-05-23 15:45:00,70.24,70.25,70.19,70.23,22266.0,67.4066,67.4162,67.3586,67.397,22266.0
2024-05-23 15:50:00,70.23,70.3,70.23,70.3,48158.0,67.397,67.4642,67.397,67.4642,48158.0
2024-05-23 15:55:00,70.3,70.38,70.24,70.37,134673.0,67.4642,67.541,67.4066,67.5314,134673.0
2024-05-24 09:30:00,70.92,71.01,70.9,70.97,79184.0,68.0592,68.1455,68.04,68.1072,79184.0
2024-05-24 09:35:00,70.99,71.09,70.96,70.98,29424.0,68.1263,68.2223,68.0976,68.1168,29424.0
2024-05-24 09:40:00,70.98,71.12,70.94,71.09,28010.0,68.1168,68.2511,68.0784,68.2223,28010.0
2024-05-24 09:45:00,71.08,71.08,70.93,70.96,40637.0,68.2127,68.2127,68.0688,68.0976,40637.0
2024-05-24 09:50:00,70.97,70.98,70.89,70.9,24540.0,68.1072,68.1168,68.0304,68.04,24540.0
2024-05-24 09:55:00,70.9,70.9,70.82,70.83,13820.0,68.04,68.04,67.9632,67.9728,13820.0
2024-05-24 10:00:00,70.85,70.98,70.83,70.89,38049.0,67.992,68.1168,67.9728,68.0304,38049.0
2024-05-24 10:05:00,70.9,71.04,70.9,71.0,45507.0,68.04,68.1743,68.04,68.1359,45507.0
2024-05-24 10:10:00,71.01,71.07,70.96,70.97,36283.0,68.1455,68.2031,68.0976,68.1072,36283.0
2024-05-24 10:15:00,70.97,71.0,70.93,70.95,34444.0,68.1072,68.1359,68.0688,68.088,34444.0
2024-05-24 10:20:00,70.95,71.07,70.94,71.06,55442.0,68.088,68.2031,68.0784,68.1935,55442.0
2024-05-24 10:25:00,71.07,71.08,70.99,70.99,39014.0,68.2031,68.2127,68.1263,68.1263,39014.0
2024-05-24 10:30:00,71.0,71.07,70.99,71.06,21457.0,68.1359,68.2031,68.1263,68.1935,21457.0
2024-05-24 10:35:00,71.05,71.07,70.94,70.94,182871.0,68.1839,68.2031,68.0784,68.0784,182871.0
2024-05-24 10:40:00,70.94,70.99,70.93,70.98,12362.0,68.0784,68.1263,68.0688,68.1168,12362.0
2024-05-24 10:45:00,70.98,71.02,70.96,71.01,21644.0,68.1168,68.1551,68.0976,68.1455,21644.0
2024-05-24 10:50:00,71.0,71.07,70.99,71.04,15193.0,68.1359,68.2031,68.1263,68.1743,15193.0
2024-05-24 10:55:00,71.05,71.07,71.03,71.04,39031.0,68.1839,68.2031,68.1647,68.1743,39031.0
2024-05-24 11:00:00,71.05,71.1,70.99,71.09,51419.0,68.1839,68.2319,68.1263,68.2223,51419.0
2024-05-24 11:05:00,71.09,71.15,71.08,71.12,40374.0,68.2223,68.2799,68.2127,68.2511,40374.0
2024-05-24 11:10:00,71.09,71.11,71.0,71.05,24288.0,68.2223,68.2415,68.1359,68.1839,24288.0
2024-05-24 11:15:00,71.05,71.06,70.99,71.0,15407.0,68.1839,68.1935,68.1263,68.1359,15407.0
2024-05-24 11:20:00,71.01,71.01,70.98,71.0,36220.0,68.1455,68.1455,68.1168,68.1359,36220.0
2024-05-24 11:25:00,71.01,71.05,70.99,70.99,13095.0,68.1455,68.1839,68.1263,68.1263,13095.0
2024-05-24 11:30:00,70.99,71.04,70.98,71.02,11406.0,68.1263,68.1743,68.1168,68.1551,11406.0
2024-05-24 11:35:00,71.02,71.02,70.95,70.98,34110.0,68.1551,68.1551,68.088,68.1168,34110.0
2024-05-24 11:40:00,70.98,70.99,70.91,70.92,17246.0,68.1168,68.1263,68.0496,68.0592,17246.0
2024-05-24 11:45:00,70.92,70.93,70.84,70.86,24513.0,68.0592,68.0688,67.9824,68.0016,24513.0
2024-05-24 11:50:00,70.86,70.89,70.83,70.83,17285.0,68.0016,68.0304,67.9728,67.9728,17285.0
2024-05-24 11:55:00,70.84,70.88,70.83,70.88,7583.0,67.9824,68.0208,67.9728,68.0208,7583.0
2024-05-24 12:00:00,70.88,70.95,70.88,70.95,7239.0,68.0208,68.088,68.0208,68.088,7239.0
2024-05-24 12:05:00,70.95,70.95,70.92,70.92,4412.0,68.088,68.088,68.0592,68.0592,4412.0
2024-05-24 12:10:00,70.93,70.95,70.89,70.9,3564.0,68.0688,68.088,68.0304,68.04,3564.0
2024-05-24 12:15:00,70.9,70.93,70.89,70.91,4903.0,68.04,68.0688,68.0304,68.0496,4903.0
2024-05-24 12:20:00,70.91,70.92,70.83,70.86,8570.0,68.0496,68.0592,67.9728,68.0016,8570.0
2024-05-24 12:25:00,70.85,70.91,70.85,70.89,7462.0,67.992,68.0496,67.992,68.0304,7462.0
2024-05-24 12:30:00,70.89,70.9,70.86,70.89,10934.0,68.0304,68.04,68.0016,68.0304,10934.0
2024-05-24 12:35:00,70.87,70.92,70.86,70.91,5819.0,68.0112,68.0592,68.0016,68.0496,5819.0
2024-05-24 12:40:00,70.89,70.89,70.86,70.86,4562.0,68.0304,68.0304,68.0016,68.0016,4562.0
2024-05-24 12:45:00,70.86,70.86,70.84,70.85,4067.0,68.0016,68.0016,67.9824,67.992,4067.0
2024-05-24 12:50:00,70.85,70.89,70.84,70.88,4757.0,67.992,68.0304,67.9824,68.0208,4757.0
2024-05-24 12:55:00,70.89,70.9,70.85,70.86,3951.0,68.0304,68.04,67.992,68.0016,3951.0
2024-05-24 13:00:00,70.85,70.87,70.82,70.82,6670.0,67.992,68.0112,67.9632,67.9632,6670.0
2024-05-24 13:05:00,70.81,70.82,70.79,70.81,14025.0,67.9536,67.9632,67.9344,67.9536,14025.0
2024-05-24 13:10:00,70.81,70.83,70.81,70.82,3591.0,67.9536,67.9728,67.9536,67.9632,3591.0
2024-05-24 13:15:00,70.82,70.84,70.79,70.8,13008.0,67.9632,67.9824,67.9344,67.944,13008.0
2024-05-24 13:20:00,70.81,70.83,70.81,70.83,2673.0,67.9536,67.9728,67.9536,67.9728,2673.0
2024-05-24 13:25:00,70.83,70.83,70.78,70.78,5697.0,67.9728,67.9728,67.9248,67.9248,5697.0
2024-05-24 13:30:00,70.78,70.79,70.76,70.78,4713.0,67.9248,67.9344,67.9056,67.9248,4713.0
2024-05-24 13:35:00,70.78,70.81,70.77,70.8,2966.0,67.9248,67.9536,67.9152,67.944,2966.0
2024-05-24 13:40:00,70.8,70.81,70.78,70.8,2065.0,67.944,67.9536,67.9248,67.944,2065.0
2024-05-24 13:45:00,70.8,70.83,70.8,70.83,4886.0,67.944,67.9728,67.944,67.9728,4886.0
2024-05-24 13:50:00,70.81,70.83,70.81,70.81,3737.0,67.9536,67.9728,67.9536,67.9536,3737.0
2024-05-24 13:55:00,70.82,70.83,70.8,70.81,20004.0,67.9632,67.9728,67.944,67.9536,20004.0
2024-05-24 14:00:00,70.81,70.83,70.79,70.82,10182.0,67.9536,67.9728,67.9344,67.9632,10182.0
2024-05-24 14:05:00,70.82,70.83,70.78,70.81,8371.0,67.9632,67.9728,67.9248,67.9536,8371.0
2024-05-24 14:10:00,70.8,70.8,70.77,70.79,5281.0,67.944,67.944,67.9152,67.9344,5281.0
2024-05-24 14:15:00,70.8,70.82,70.79,70.79,4710.0,67.944,67.9632,67.9344,67.9344,4710.0
2024-05-24 14:20:00,70.79,70.79,70.72,70.73,8036.0,67.9344,67.9344,67.8672,67.8768,8036.0
2024-05-24 14:25:00,70.72,70.73,70.67,70.67,6401.0,67.8672,67.8768,67.8193,67.8193,6401.0
2024-05-24 14:30:00,70.67,70.71,70.66,70.7,3641.0,67.8193,67.8576,67.8097,67.848,3641.0
2024-05-24 14:35:00,70.71,70.73,70.68,70.73,6496.0,67.8576,67.8768,67.8289,67.8768,6496.0
2024-05-24 14:40:00,70.75,70.75,70.72,70.74,5225.0,67.896,67.896,67.8672,67.8864,5225.0
2024-05-24 14:45:00,70.75,70.78,70.75,70.78,5462.0,67.896,67.9248,67.896,67.9248,5462.0
2024-05-24 14:50:00,70.78,70.79,70.76,70.76,2229.0,67.9248,67.9344,67.9056,67.9056,2229.0
2024-05-24 14:55:00,70.76,70.77,70.72,70.74,7594.0,67.9056,67.9152,67.8672,67.8864,7594.0
2024-05-24 15:00:00,70.73,70.74,70.67,70.71,24208.0,67.8768,67.8864,67.8193,67.8576,24208.0
2024-05-24 15:05:00,70.71,70.71,70.68,70.69,5903.0,67.8576,67.8576,67.8289,67.8384,5903.0
2024-05-24 15:10:00,70.7,70.7,70.66,70.66,9360.0,67.848,67.848,67.8097,67.8097,9360.0
2024-05-24 15:15:00,70.66,70.72,70.65,70.72,19538.0,67.8097,67.8672,67.8001,67.8672,19538.0
2024-05-24 15:20:00,70.71,70.73,70.7,70.7,15780.0,67.8576,67.8768,67.848,67.848,15780.0
2024-05-24 15:25:00,70.7,70.72,70.65,70.68,17792.0,67.848,67.8672,67.8001,67.8289,17792.0
2024-05-24 15:30:00,70.68,70.73,70.68,70.72,26224.0,67.8289,67.8768,67.8289,67.8672,26224.0
2024-05-24 15:35:00,70.72,70.77,70.69,70.77,17622.0,67.8672,67.9152,67.8384,67.9152,17622.0
2024-05-24 15:40:00,70.76,70.76,70.72,70.73,22609.0,67.9056,67.9056,67.8672,67.8768,22609.0
2024-05-24 15:45:00,70.72,70.76,70.71,70.74,35909.0,67.8672,67.9056,67.8576,67.8864,35909.0
2024-05-24 15:50:00,70.75,70.84,70.74,70.83,89259.0,67.896,67.9824,67.8864,67.9728,89259.0
2024-05-24 15:55:00,70.83,70.86,70.79,70.82,155190.0,67.9728,68.0016,67.9344,67.9632,155190.0
2024-05-28 09:30:00,71.36,71.54,71.32,71.53,77419.0,68.4814,68.6542,68.443,68.6446,77419.0
2024-05-28 09:35:00,71.52,71.61,71.3,71.35,31479.0,68.635,68.7213,68.4238,68.4718,31479.0
2024-05-28 09:40:00,71.36,71.46,71.36,71.43,17215.0,68.4814,68.5774,68.4814,68.5486,17215.0
2024-05-28 09:45:00,71.42,71.59,71.41,71.56,16904.0,68.539,68.7021,68.5294,68.6734,16904.0
2024-05-28 09:50:00,71.56,71.59,71.48,71.49,17996.0,68.6734,68.7021,68.5966,68.6062,17996.0
2024-05-28 09:55:00,71.48,71.49,71.3,71.33,20587.0,68.5966,68.6062,68.4238,68.4526,20587.0
2024-05-28 10:00:00,71.3,71.31,71.13,71.16,42374.0,68.4238,68.4334,68.2607,68.2895,42374.0
2024-05-28 10:05:00,71.16,71.18,71.04,71.13,24621.0,68.2895,68.3087,68.1743,68.2607,24621.0
2024-05-28 10:10:00,71.12,71.18,71.11,71.16,27922.0,68.2511,68.3087,68.2415,68.2895,27922.0
2024-05-28 10:15:00,71.17,71.25,71.15,71.21,24272.0,68.2991,68.3759,68.2799,68.3375,24272.0
2024-05-28 10:20:00,71.2,71.26,71.18,71.23,13567.0,68.3279,68.3855,68.3087,68.3567,13567.0
2024-05-28 10:25:00,71.23,71.29,71.22,71.29,16356.0,68.3567,68.4142,68.3471,68.4142,16356.0
2024-05-28 10:30:00,71.28,71.31,71.24,71.27,23075.0,68.4046,68.4334,68.3663,68.3951,23075.0
2024-05-28 10:35:00,71.27,71.28,71.19,71.2,13841.0,68.3951,68.4046,68.3183,68.3279,13841.0
2024-05-28 10:40:00,71.19,71.3,71.19,71.29,23441.0,68.3183,68.4238,68.3183,68.4142,23441.0
2024-05-28 10:45:00,71.29,71.36,71.29,71.34,21672.0,68.4142,68.4814,68.4142,68.4622,21672.0
2024-05-28 10:50:00,71.34,71.41,71.34,71.36,27951.0,68.4622,68.5294,68.4622,68.4814,27951.0
2024-05-28 10:55:00,71.35,71.36,71.28,71.31,36681.0,68.4718,68.4814,68.4046,68.4334,36681.0
2024-05-28 11:00:00,71.31,71.35,71.28,71.28,33468.0,68.4334,68.4718,68.4046,68.4046,33468.0
2024-05-28 11:05:00,71.28,71.3,71.25,71.28,18359.0,68.4046,68.4238,68.3759,68.4046,18359.0
2024-05-28 11:10:00,71.28,71.38,71.27,71.38,14481.0,68.4046,68.5006,68.3951,68.5006,14481.0
2024-05-28 11:15:00,71.37,71.39,71.31,71.31,42525.0,68.491,68.5102,68.4334,68.4334,42525.0
2024-05-28 11:20:00,71.32,71.39,71.31,71.34,57007.0,68.443,68.5102,68.4334,68.4622,57007.0
2024-05-28 11:25:00,71.34,71.36,71.3,71.3,32993.0,68.4622,68.4814,68.4238,68.4238,32993.0
2024-05-28 11:30:00,71.31,71.4,71.31,71.4,35431.0,68.4334,68.5198,68.4334,68.5198,35431.0
2024-05-28 11:35:00,71.4,71.44,71.37,71.41,35207.0,68.5198,68.5582,68.491,68.5294,35207.0
2024-05-28 11:40:00,71.41,71.51,71.41,71.48,6949.0,68.5294,68.6254,68.5294,68.5966,6949.0
2024-05-28 11:45:00,71.46,71.5,71.44,71.5,11904.0,68.5774,68.6158,68.5582,68.6158,11904.0
2024-05-28 11:50:00,71.5,71.54,71.48,71.53,13863.0,68.6158,68.6542,68.5966,68.6446,13863.0
2024-05-28 11:55:00,71.52,71.55,71.52,71.55,13483.0,68.635,68.6638,68.635,68.6638,13483.0
2024-05-28 12:00:00,71.54,71.64,71.54,71.63,76720.0,68.6542,68.7501,68.6542,68.7405,76720.0
2024-05-28 12:05:00,71.63,71.64,71.57,71.6,35700.0,68.7405,68.7501,68.683,68.7117,35700.0
2024-05-28 12:10:00,71.59,71.64,71.59,71.59,26737.0,68.7021,68.7501,68.7021,68.7021,26737.0
2024-05-28 12:15:00,71.59,71.61,71.53,71.58,17517.0,68.7021,68.7213,68.6446,68.6925,17517.0
2024-05-28 12:20:00,71.58,71.61,71.57,71.59,8256.0,68.6925,68.7213,68.683,68.7021,8256.0
2024-05-28 12:25:00,71.58,71.6,71.55,71.55,7644.0,68.6925,68.7117,68.6638,68.6638,7644.0
2024-05-28 12:30:00,71.56,71.62,71.53,71.61,9909.0,68.6734,68.7309,68.6446,68.7213,9909.0
2024-05-28 12:35:00,71.61,71.63,71.6,71.63,7349.0,68.7213,68.7405,68.7117,68.7405,7349.0
2024-05-28 12:40:00,71.63,71.66,71.62,71.63,6784.0,68.7405,68.7693,68.7309,68.7405,6784.0
2024-05-28 12:45:00,71.63,71.65,71.62,71.65,7460.0,68.7405,68.7597,68.7309,68.7597,7460.0
2024-05-28 12:50:00,71.65,71.65,71.6,71.6,11054.0,68.7597,68.7597,68.7117,68.7117,11054.0
2024-05-28 12:55:00,71.6,71.63,71.59,71.6,4678.0,68.7117,68.7405,68.7021,68.7117,4678.0
2024-05-28 13:00:00,71.61,71.61,71.51,71.52,6689.0,68.7213,68.7213,68.6254,68.635,6689.0
2024-05-28 13:05:00,71.51,71.57,71.51,71.56,8852.0,68.6254,68.683,68.6254,68.6734,8852.0
2024-05-28 13:10:00,71.56,71.6,71.56,71.58,6038.0,68.6734,68.7117,68.6734,68.6925,6038.0
2024-05-28 13:15:00,71.59,71.59,71.55,71.56,8264.0,68.7021,68.7021,68.6638,68.6734,8264.0
2024-05-28 13:20:00,71.57,71.62,71.56,71.61,5812.0,68.683,68.7309,68.6734,68.7213,5812.0
2024-05-28 13:25:00,71.61,71.61,71.58,71.59,8544.0,68.7213,68.7213,68.6925,68.7021,8544.0
2024-05-28 13:30:00,71.58,71.59,71.54,71.59,16080.0,68.6925,68.7021,68.6542,68.7021,16080.0
2024-05-28 13:35:00,71.58,71.62,71.58,71.62,7397.0,68.6925,68.7309,68.6925,68.7309,7397.0
2024-05-28 13:40:00,71.62,71.63,71.59,71.61,19776.0,68.7309,68.7405,68.7021,68.7213,19776.0
2024-05-28 13:45:00,71.61,71.61,71.53,71.53,16343.0,68.7213,68.7213,68.6446,68.6446,16343.0
2024-05-28 13:50:00,71.53,71.55,71.51,71.52,18630.0,68.6446,68.6638,68.6254,68.635,18630.0
2024-05-28 13:55:00,71.52,71.54,71.5,71.52,16315.0,68.635,68.6542,68.6158,68.635,16315.0
2024-05-28 14:00:00,71.51,71.61,71.44,71.56,96782.0,68.6254,68.7213,68.5582,68.6734,96782.0
2024-05-28 14:05:00,71.56,71.61,71.5,71.52,94933.0,68.6734,68.7213,68.6158,68.635,94933.0
2024-05-28 14:10:00,71.52,71.56,71.51,71.54,13930.0,68.635,68.6734,68.6254,68.6542,13930.0
2024-05-28 14:15:00,71.55,71.61,71.54,71.59,10928.0,68.6638,68.7213,68.6542,68.7021,10928.0
2024-05-28 14:20:00,71.59,71.6,71.54,71.56,14888.0,68.7021,68.7117,68.6542,68.6734,14888.0
2024-05-28 14:25:00,71.56,71.56,71.49,71.51,18916.0,68.6734,68.6734,68.6062,68.6254,18916.0
2024-05-28 14:30:00,71.51,71.51,71.44,71.47,36564.0,68.6254,68.6254,68.5582,68.587,36564.0
2024-05-28 14:35:00,71.47,71.48,71.42,71.44,16618.0,68.587,68.5966,68.539,68.5582,16618.0
2024-05-28 14:40:00,71.45,71.54,71.44,71.53,25648.0,68.5678,68.6542,68.5582,68.6446,25648.0
2024-05-28 14:45:00,71.53,71.55,71.52,71.54,15303.0,68.6446,68.6638,68.635,68.6542,15303.0
2024-05-28 14:50:00,71.53,71.56,71.46,71.53,13738.0,68.6446,68.6734,68.5774,68.6446,13738.0
2024-05-28 14:55:00,71.54,71.61,71.53,71.59,12382.0,68.6542,68.7213,68.6446,68.7021,12382.0
2024-05-28 15:00:00,71.59,71.62,71.59,71.6,8041.0,68.7021,68.7309,68.7021,68.7117,8041.0
2024-05-28 15:05:00,71.6,71.66,71.59,71.66,14327.0,68.7117,68.7693,68.7021,68.7693,14327.0
2024-05-28 15:10:00,71.66,71.67,71.64,71.65,19427.0,68.7693,68.7789,68.7501,68.7597,19427.0
2024-05-28 15:15:00,71.64,71.71,71.63,71.7,26116.0,68.7501,68.8173,68.7405,68.8077,26116.0
2024-05-28 15:20:00,71.69,71.72,71.66,71.68,42702.0,68.7981,68.8269,68.7693,68.7885,42702.0
2024-05-28 15:25:00,71.69,71.73,71.65,71.65,31154.0,68.7981,68.8365,68.7597,68.7597,31154.0
2024-05-28 15:30:00,71.66,71.73,71.65,71.73,28390.0,68.7693,68.8365,68.7597,68.8365,28390.0
2024-05-28 15:35:00,71.72,71.74,71.69,71.72,38011.0,68.8269,68.8461,68.7981,68.8269,38011.0
2024-05-28 15:40:00,71.72,71.76,71.7,71.74,43196.0,68.8269,68.8653,68.8077,68.8461,43196.0
2024-05-28 15:45:00,71.73,71.76,71.67,71.69,51517.0,68.8365,68.8653,68.7789,68.7981,51517.0
2024-05-28 15:50:00,71.69,71.76,71.68,71.76,84185.0,68.7981,68.8653,68.7885,68.8653,84185.0
2024-05-28 15:55:00,71.76,71.78,71.71,71.73,235365.0,68.8653,68.8845,68.8173,68.8365,235365.0
2024-05-29 09:30:00,71.94,71.95,71.68,71.68,135562.0,69.038,69.0476,68.7885,68.7885,135562.0
2024-05-29 09:35:00,71.67,71.72,71.53,71.58,59002.0,68.7789,68.8269,68.6446,68.6925,59002.0
2024-05-29 09:40:00,71.58,71.59,71.47,71.55,63887.0,68.6925,68.7021,68.587,68.6638,63887.0
2024-05-29 09:45:00,71.54,71.62,71.48,71.58,37145.0,68.6542,68.7309,68.5966,68.6925,37145.0
2024-05-29 09:50:00,71.56,71.7,71.55,71.64,26263.0,68.6734,68.8077,68.6638,68.7501,26263.0
2024-05-29 09:55:00,71.64,71.64,71.49,71.58,26604.0,68.7501,68.7501,68.6062,68.6925,26604.0
2024-05-29 10:00:00,71.58,71.64,71.52,71.59,94357.0,68.6925,68.7501,68.635,68.7021,94357.0
2024-05-29 10:05:00,71.58,71.69,71.56,71.67,43853.0,68.6925,68.7981,68.6734,68.7789,43853.0
2024-05-29 10:10:00,71.67,71.71,71.59,71.6,34038.0,68.7789,68.8173,68.7021,68.7117,34038.0
2024-05-29 10:15:00,71.6,71.65,71.57,71.57,39132.0,68.7117,68.7597,68.683,68.683,39132.0
2024-05-29 10:20:00,71.58,71.61,71.49,71.55,30535.0,68.6925,68.7213,68.6062,68.6638,30535.0
2024-05-29 10:25:00,71.55,71.58,71.5,71.51,16721.0,68.6638,68.6925,68.6158,68.6254,16721.0
2024-05-29 10:30:00,71.52,71.52,71.38,71.42,15383.0,68.635,68.635,68.5006,68.539,15383.0
2024-05-29 10:35:00,71.42,71.56,71.42,71.56,19132.0,68.539,68.6734,68.539,68.6734,19132.0
2024-05-29 10:40:00,71.55,71.58,71.4,71.42,14669.0,68.6638,68.6925,68.5198,68.539,14669.0
2024-05-29 10:45:00,71.43,71.49,71.39,71.47,12528.0,68.5486,68.6062,68.5102,68.587,12528.0
2024-05-29 10:50:00,71.48,71.48,71.41,71.44,18226.0,68.5966,68.5966,68.5294,68.5582,18226.0
2024-05-29 10:55:00,71.43,71.5,71.37,71.5,21090.0,68.5486,68.6158,68.491,68.6158,21090.0
2024-05-29 11:00:00,71.49,71.49,71.42,71.44,29194.0,68.6062,68.6062,68.539,68.5582,29194.0
2024-05-29 11:05:00,71.44,71.44,71.38,71.41,16018.0,68.5582,68.5582,68.5006,68.5294,16018.0
2024-05-29 11:10:00,71.41,71.43,71.38,71.42,12323.0,68.5294,68.5486,68.5006,68.539,12323.0
2024-05-29 11:15:00,71.42,71.48,71.42,71.46,10930.0,68.539,68.5966,68.539,68.5774,10930.0
2024-05-29 11:20:00,71.47,71.51,71.45,71.48,25157.0,68.587,68.6254,68.5678,68.5966,25157.0
2024-05-29 11:25:00,71.47,71.51,71.44,71.45,41640.0,68.587,68.6254,68.5582,68.5678,41640.0
2024-05-29 11:30:00,71.44,71.44,71.38,71.41,20103.0,68.5582,68.5582,68.5006,68.5294,20103.0
2024-05-29 11:35:00,71.42,71.46,71.41,71.43,48969.0,68.539,68.5774,68.5294,68.5486,48969.0
2024-05-29 11:40:00,71.43,71.43,71.37,71.38,29894.0,68.5486,68.5486,68.491,68.5006,29894.0
2024-05-29 11:45:00,71.37,71.37,71.29,71.37,10076.0,68.491,68.491,68.4142,68.491,10076.0
2024-05-29 11:50:00,71.38,71.4,71.36,71.39,4191.0,68.5006,68.5198,68.4814,68.5102,4191.0
2024-05-29 11:55:00,71.38,71.39,71.36,71.36,7927.0,68.5006,68.5102,68.4814,68.4814,7927.0
2024-05-29 12:00:00,71.35,71.35,71.31,71.34,17575.0,68.4718,68.4718,68.4334,68.4622,17575.0
2024-05-29 12:05:00,71.34,71.38,71.34,71.37,4982.0,68.4622,68.5006,68.4622,68.491,4982.0
2024-05-29 12:10:00,71.37,71.38,71.29,71.3,8117.0,68.491,68.5006,68.4142,68.4238,8117.0
2024-05-29 12:15:00,71.31,71.38,71.3,71.38,7897.0,68.4334,68.5006,68.4238,68.5006,7897.0
2024-05-29 12:20:00,71.38,71.43,71.38,71.42,16909.0,68.5006,68.5486,68.5006,68.539,16909.0
2024-05-29 12:25:00,71.42,71.42,71.38,71.38,8600.0,68.539,68.539,68.5006,68.5006,8600.0
2024-05-29 12:30:00,71.38,71.47,71.35,71.47,45619.0,68.5006,68.587,68.4718,68.587,45619.0
2024-05-29 12:35:00,71.48,71.49,71.47,71.48,10507.0,68.5966,68.6062,68.587,68.5966,10507.0
2024-05-29 12:40:00,71.47,71.47,71.42,71.42,20627.0,68.587,68.587,68.539,68.539,20627.0
2024-05-29 12:45:00,71.43,71.46,71.42,71.45,6018.0,68.5486,68.5774,68.539,68.5678,6018.0
2024-05-29 12:50:00,71.45,71.47,71.42,71.42,7936.0,68.5678,68.587,68.539,68.539,7936.0
2024-05-29 12:55:00,71.42,71.45,71.42,71.45,3408.0,68.539,68.5678,68.539,68.5678,3408.0
2024-05-29 13:00:00,71.45,71.47,71.43,71.46,25010.0,68.5678,68.587,68.5486,68.5774,25010.0
2024-05-29 13:05:00,71.45,71.48,71.41,71.44,10472.0,68.5678,68.5966,68.5294,68.5582,10472.0
2024-05-29 13:10:00,71.44,71.48,71.43,71.47,9024.0,68.5582,68.5966,68.5486,68.587,9024.0
2024-05-29 13:15:00,71.47,71.47,71.42,71.42,26367.0,68.587,68.587,68.539,68.539,26367.0
2024-05-29 13:20:00,71.42,71.5,71.42,71.5,8030.0,68.539,68.6158,68.539,68.6158,8030.0
2024-05-29 13:25:00,71.49,71.49,71.47,71.48,3516.0,68.6062,68.6062,68.587,68.5966,3516.0
2024-05-29 13:30:00,71.48,71.48,71.36,71.37,16023.0,68.5966,68.5966,68.4814,68.491,16023.0
2024-05-29 13:35:00,71.35,71.37,71.3,71.37,23369.0,68.4718,68.491,68.4238,68.491,23369.0
2024-05-29 13:40:00,71.37,71.37,71.33,71.34,9078.0,68.491,68.491,68.4526,68.4622,9078.0
2024-05-29 13:45:00,71.33,71.36,71.32,71.35,11501.0,68.4526,68.4814,68.443,68.4718,11501.0
2024-05-29 13:50:00,71.35,71.37,71.33,71.37,8595.0,68.4718,68.491,68.4526,68.491,8595.0
2024-05-29 13:55:00,71.36,71.38,71.34,71.35,11402.0,68.4814,68.5006,68.4622,68.4718,11402.0
2024-05-29 14:00:00,71.36,71.37,71.32,71.34,23284.0,68.4814,68.491,68.443,68.4622,23284.0
2024-05-29 14:05:00,71.34,71.37,71.33,71.34,9313.0,68.4622,68.491,68.4526,68.4622,9313.0
2024-05-29 14:10:00,71.34,71.36,71.29,71.31,14839.0,68.4622,68.4814,68.4142,68.4334,14839.0
2024-05-29 14:15:00,71.31,71.33,71.29,71.29,7836.0,68.4334,68.4526,68.4142,68.4142,7836.0
2024-05-29 14:20:00,71.29,71.34,71.29,71.33,7298.0,68.4142,68.4622,68.4142,68.4526,7298.0
2024-05-29 14:25:00,71.34,71.36,71.33,71.34,7969.0,68.4622,68.4814,68.4526,68.4622,7969.0
2024-05-29 14:30:00,71.34,71.35,71.3,71.35,9466.0,68.4622,68.4718,68.4238,68.4718,9466.0
2024-05-29 14:35:00,71.34,71.35,71.31,71.32,6188.0,68.4622,68.4718,68.4334,68.443,6188.0
2024-05-29 14:40:00,71.31,71.37,71.31,71.35,9054.0,68.4334,68.491,68.4334,68.4718,9054.0
2024-05-29 14:45:00,71.35,71.35,71.31,71.34,13759.0,68.4718,68.4718,68.4334,68.4622,13759.0
2024-05-29 14:50:00,71.35,71.36,71.28,71.31,14885.0,68.4718,68.4814,68.4046,68.4334,14885.0
2024-05-29 14:55:00,71.31,71.33,71.3,71.31,7147.0,68.4334,68.4526,68.4238,68.4334,7147.0
2024-05-29 15:00:00,71.31,71.34,71.29,71.32,14679.0,68.4334,68.4622,68.4142,68.443,14679.0
2024-05-29 15:05:00,71.32,71.34,71.31,71.33,15383.0,68.443,68.4622,68.4334,68.4526,15383.0
2024-05-29 15:10:00,71.34,71.34,71.29,71.34,19165.0,68.4622,68.4622,68.4142,68.4622,19165.0
2024-05-29 15:15:00,71.34,71.38,71.31,71.38,40780.0,68.4622,68.5006,68.4334,68.5006,40780.0
2024-05-29 15:20:00,71.38,71.42,71.36,71.41,10375.0,68.5006,68.539,68.4814,68.5294,10375.0
2024-05-29 15:25:00,71.4,71.43,71.36,71.36,23993.0,68.5198,68.5486,68.4814,68.4814,23993.0
2024-05-29 15:30:00,71.36,71.37,71.31,71.34,20785.0,68.4814,68.491,68.4334,68.4622,20785.0
2024-05-29 15:35:00,71.34,71.4,71.33,71.36,36060.0,68.4622,68.5198,68.4526,68.4814,36060.0
2024-05-29 15:40:00,71.36,71.36,71.3,71.31,27340.0,68.4814,68.4814,68.4238,68.4334,27340.0
2024-05-29 15:45:00,71.31,71.36,71.3,71.3,54381.0,68.4334,68.4814,68.4238,68.4238,54381.0
2024-05-29 15:50:00,71.31,71.34,71.29,71.31,90189.0,68.4334,68.4622,68.4142,68.4334,90189.0
2024-05-29 15:55:00,71.31,71.5,71.31,71.45,297855.0,68.4334,68.6158,68.4334,68.5678,297855.0
2024-05-30 09:30:00,71.19,71.4,71.16,71.34,75545.0,68.3183,68.5198,68.2895,68.4622,75545.0
2024-05-30 09:35:00,71.35,71.49,71.32,71.34,74370.0,68.4718,68.6062,68.443,68.4622,74370.0
2024-05-30 09:40:00,71.34,71.5,71.34,71.47,41672.0,68.4622,68.6158,68.4622,68.587,41672.0
2024-05-30 09:45:00,71.48,71.57,71.48,71.54,72252.0,68.5966,68.683,68.5966,68.6542,72252.0
2024-05-30 09:50:00,71.55,71.56,71.45,71.51,40884.0,68.6638,68.6734,68.5678,68.6254,40884.0
2024-05-30 09:55:00,71.5,71.55,71.47,71.53,58171.0,68.6158,68.6638,68.587,68.6446,58171.0
2024-05-30 10:00:00,71.53,71.57,71.42,71.51,81209.0,68.6446,68.683,68.539,68.6254,81209.0
2024-05-30 10:05:00,71.5,71.59,71.49,71.55,40971.0,68.6158,68.7021,68.6062,68.6638,40971.0
2024-05-30 10:10:00,71.56,71.58,71.45,71.52,39589.0,68.6734,68.6925,68.5678,68.635,39589.0
2024-05-30 10:15:00,71.51,71.59,71.5,71.59,37435.0,68.6254,68.7021,68.6158,68.7021,37435.0
2024-05-30 10:20:00,71.59,71.62,71.53,71.59,74336.0,68.7021,68.7309,68.6446,68.7021,74336.0
2024-05-30 10:25:00,71.59,71.6,71.49,71.5,45271.0,68.7021,68.7117,68.6062,68.6158,45271.0
2024-05-30 10:30:00,71.48,71.52,71.43,71.5,45575.0,68.5966,68.635,68.5486,68.6158,45575.0
2024-05-30 10:35:00,71.5,71.5,71.42,71.42,38012.0,68.6158,68.6158,68.539,68.539,38012.0
2024-05-30 10:40:00,71.43,71.5,71.41,71.47,45301.0,68.5486,68.6158,68.5294,68.587,45301.0
2024-05-30 10:45:00,71.47,71.57,71.45,71.56,37164.0,68.587,68.683,68.5678,68.6734,37164.0
2024-05-30 10:50:00,71.57,71.59,71.52,71.53,48758.0,68.683,68.7021,68.635,68.6446,48758.0
2024-05-30 10:55:00,71.53,71.62,71.51,71.59,48546.0,68.6446,68.7309,68.6254,68.7021,48546.0
2024-05-30 11:00:00,71.59,71.62,71.49,71.49,74322.0,68.7021,68.7309,68.6062,68.6062,74322.0
2024-05-30 11:05:00,71.48,71.63,71.45,71.53,83891.0,68.5966,68.7405,68.5678,68.6446,83891.0
2024-05-30 11:10:00,71.53,71.57,71.51,71.54,70822.0,68.6446,68.683,68.6254,68.6542,70822.0
2024-05-30 11:15:00,71.53,71.61,71.52,71.59,81663.0,68.6446,68.7213,68.635,68.7021,81663.0
2024-05-30 11:20:00,71.57,71.58,71.49,71.58,63366.0,68.683,68.6925,68.6062,68.6925,63366.0
2024-05-30 11:25:00,71.58,71.61,71.55,71.55,47783.0,68.6925,68.7213,68.6638,68.6638,47783.0
2024-05-30 11:30:00,71.56,71.6,71.54,71.58,36868.0,68.6734,68.7117,68.6542,68.6925,36868.0
2024-05-30 11:35:00,71.58,71.59,71.49,71.5,42214.0,68.6925,68.7021,68.6062,68.6158,42214.0
2024-05-30 11:40:00,71.5,71.52,71.4,71.42,19200.0,68.6158,68.635,68.5198,68.539,19200.0
2024-05-30 11:45:00,71.42,71.46,71.41,71.42,15866.0,68.539,68.5774,68.5294,68.539,15866.0
2024-05-30 11:50:00,71.41,71.46,71.41,71.45,15298.0,68.5294,68.5774,68.5294,68.5678,15298.0
2024-05-30 11:55:00,71.45,71.49,71.45,71.46,10108.0,68.5678,68.6062,68.5678,68.5774,10108.0
2024-05-30 12:00:00,71.45,71.49,71.44,71.45,16427.0,68.5678,68.6062,68.5582,68.5678,16427.0
2024-05-30 12:05:00,71.45,71.5,71.42,71.5,38140.0,68.5678,68.6158,68.539,68.6158,38140.0
2024-05-30 12:10:00,71.5,71.54,71.49,71.53,16390.0,68.6158,68.6542,68.6062,68.6446,16390.0
2024-05-30 12:15:00,71.53,71.56,71.51,71.52,18156.0,68.6446,68.6734,68.6254,68.635,18156.0
2024-05-30 12:20:00,71.51,71.53,71.46,71.47,7912.0,68.6254,68.6446,68.5774,68.587,7912.0
2024-05-30 12:25:00,71.46,71.47,71.42,71.43,8737.0,68.5774,68.587,68.539,68.5486,8737.0
2024-05-30 12:30:00,71.43,71.48,71.43,71.48,7651.0,68.5486,68.5966,68.5486,68.5966,7651.0
2024-05-30 12:35:00,71.47,71.55,71.47,71.54,14344.0,68.587,68.6638,68.587,68.6542,14344.0
2024-05-30 12:40:00,71.53,71.55,71.49,71.49,6554.0,68.6446,68.6638,68.6062,68.6062,6554.0
2024-05-30 12:45:00,71.5,71.51,71.47,71.48,6300.0,68.6158,68.6254,68.587,68.5966,6300.0
2024-05-30 12:50:00,71.47,71.59,71.47,71.51,28649.0,68.587,68.7021,68.587,68.6254,28649.0
2024-05-30 12:55:00,71.51,71.57,71.5,71.55,12129.0,68.6254,68.683,68.6158,68.6638,12129.0
2024-05-30 13:00:00,71.55,71.59,71.54,71.55,5134.0,68.6638,68.7021,68.6542,68.6638,5134.0
2024-05-30 13:05:00,71.55,71.58,71.55,71.56,6308.0,68.6638,68.6925,68.6638,68.6734,6308.0
2024-05-30 13:10:00,71.56,71.57,71.53,71.56,8223.0,68.6734,68.683,68.6446,68.6734,8223.0
2024-05-30 13:15:00,71.55,71.56,71.51,71.52,7444.0,68.6638,68.6734,68.6254,68.635,7444.0
2024-05-30 13:20:00,71.53,71.55,71.51,71.54,13242.0,68.6446,68.6638,68.6254,68.6542,13242.0
2024-05-30 13:25:00,71.54,71.57,71.51,71.51,7045.0,68.6542,68.683,68.6254,68.6254,7045.0
2024-05-30 13:30:00,71.51,71.53,71.47,71.48,10848.0,68.6254,68.6446,68.587,68.5966,10848.0
2024-05-30 13:35:00,71.48,71.51,71.47,71.5,8676.0,68.5966,68.6254,68.587,68.6158,8676.0
2024-05-30 13:40:00,71.49,71.53,71.48,71.52,6721.0,68.6062,68.6446,68.5966,68.635,6721.0
2024-05-30 13:45:00,71.52,71.53,71.49,71.5,7635.0,68.635,68.6446,68.6062,68.6158,7635.0
2024-05-30 13:50:00,71.5,71.52,71.48,71.5,24806.0,68.6158,68.635,68.5966,68.6158,24806.0
2024-05-30 13:55:00,71.49,71.5,71.46,71.47,7868.0,68.6062,68.6158,68.5774,68.587,7868.0
2024-05-30 14:00:00,71.47,71.51,71.46,71.5,11463.0,68.587,68.6254,68.5774,68.6158,11463.0
2024-05-30 14:05:00,71.5,71.61,71.5,71.6,17146.0,68.6158,68.7213,68.6158,68.7117,17146.0
2024-05-30 14:10:00,71.59,71.61,71.59,71.59,21074.0,68.7021,68.7213,68.7021,68.7021,21074.0
2024-05-30 14:15:00,71.6,71.6,71.54,71.54,15287.0,68.7117,68.7117,68.6542,68.6542,15287.0
2024-05-30 14:20:00,71.55,71.55,71.48,71.53,17400.0,68.6638,68.6638,68.5966,68.6446,17400.0
2024-05-30 14:25:00,71.53,71.55,71.46,71.46,15058.0,68.6446,68.6638,68.5774,68.5774,15058.0
2024-05-30 14:30:00,71.46,71.51,71.46,71.48,7793.0,68.5774,68.6254,68.5774,68.5966,7793.0
2024-05-30 14:35:00,71.48,71.48,71.43,71.45,8456.0,68.5966,68.5966,68.5486,68.5678,8456.0
2024-05-30 14:40:00,71.45,71.48,71.45,71.47,7229.0,68.5678,68.5966,68.5678,68.587,7229.0
2024-05-30 14:45:00,71.48,71.52,71.47,71.51,11393.0,68.5966,68.635,68.587,68.6254,11393.0
2024-05-30 14:50:00,71.5,71.55,71.48,71.54,9216.0,68.6158,68.6638,68.5966,68.6542,9216.0
2024-05-30 14:55:00,71.54,71.56,71.52,71.55,9272.0,68.6542,68.6734,68.635,68.6638,9272.0
2024-05-30 15:00:00,71.55,71.57,71.54,71.56,7781.0,68.6638,68.683,68.6542,68.6734,7781.0
2024-05-30 15:05:00,71.56,71.59,71.56,71.58,16579.0,68.6734,68.7021,68.6734,68.6925,16579.0
2024-05-30 15:10:00,71.58,71.65,71.58,71.65,16855.0,68.6925,68.7597,68.6925,68.7597,16855.0
2024-05-30 15:15:00,71.65,71.67,71.63,71.64,8480.0,68.7597,68.7789,68.7405,68.7501,8480.0
2024-05-30 15:20:00,71.63,71.64,71.59,71.61,16281.0,68.7405,68.7501,68.7021,68.7213,16281.0
2024-05-30 15:25:00,71.6,71.65,71.6,71.63,13133.0,68.7117,68.7597,68.7117,68.7405,13133.0
2024-05-30 15:30:00,71.64,71.65,71.6,71.62,23279.0,68.7501,68.7597,68.7117,68.7309,23279.0
2024-05-30 15:35:00,71.61,71.62,71.53,71.54,31133.0,68.7213,68.7309,68.6446,68.6542,31133.0
2024-05-30 15:40:00,71.54,71.56,71.51,71.53,28111.0,68.6542,68.6734,68.6254,68.6446,28111.0
2024-05-30 15:45:00,71.52,71.52,71.42,71.42,40838.0,68.635,68.635,68.539,68.539,40838.0
2024-05-30 15:50:00,71.43,71.53,71.42,71.52,72389.0,68.5486,68.6446,68.539,68.635,72389.0
2024-05-30 15:55:00,71.52,71.57,71.44,71.45,288880.0,68.635,68.683,68.5582,68.5678,288880.0
2024-05-31 09:30:00,71.89,71.89,71.75,71.85,64032.0,68.99,68.99,68.8557,68.9517,64032.0
2024-05-31 09:35:00,71.86,71.98,71.85,71.93,25672.0,68.9613,69.0764,68.9517,69.0284,25672.0
2024-05-31 09:40:00,71.95,72.07,71.89,72.06,95756.0,69.0476,69.1628,68.99,69.1532,95756.0
2024-05-31 09:45:00,72.07,72.19,72.07,72.12,34640.0,69.1628,69.2779,69.1628,69.2108,34640.0
2024-05-31 09:50:00,72.12,72.2,72.07,72.09,41788.0,69.2108,69.2875,69.1628,69.182,41788.0
2024-05-31 09:55:00,72.09,72.13,72.04,72.13,23396.0,69.182,69.2204,69.134,69.2204,23396.0
2024-05-31 10:00:00,72.14,72.21,72.09,72.18,38995.0,69.23,69.2971,69.182,69.2683,38995.0
2024-05-31 10:05:00,72.18,72.31,72.18,72.27,26461.0,69.2683,69.3931,69.2683,69.3547,26461.0
2024-05-31 10:10:00,72.26,72.32,72.15,72.17,51274.0,69.3451,69.4027,69.2396,69.2587,51274.0
2024-05-31 10:15:00,72.17,72.28,72.14,72.28,82415.0,69.2587,69.3643,69.23,69.3643,82415.0
2024-05-31 10:20:00,72.28,72.28,72.17,72.17,34100.0,69.3643,69.3643,69.2587,69.2587,34100.0
2024-05-31 10:25:00,72.17,72.27,72.16,72.22,37833.0,69.2587,69.3547,69.2492,69.3067,37833.0
2024-05-31 10:30:00,72.22,72.23,72.15,72.17,42897.0,69.3067,69.3163,69.2396,69.2587,42897.0
2024-05-31 10:35:00,72.17,72.21,72.15,72.17,35428.0,69.2587,69.2971,69.2396,69.2587,35428.0
2024-05-31 10:40:00,72.17,72.19,72.16,72.17,42334.0,69.2587,69.2779,69.2492,69.2587,42334.0
2024-05-31 10:45:00,72.17,72.22,72.17,72.2,49173.0,69.2587,69.3067,69.2587,69.2875,49173.0
2024-05-31 10:50:00,72.19,72.2,72.11,72.14,17665.0,69.2779,69.2875,69.2012,69.23,17665.0
2024-05-31 10:55:00,72.16,72.24,72.15,72.22,32893.0,69.2492,69.3259,69.2396,69.3067,32893.0
2024-05-31 11:00:00,72.21,72.23,72.16,72.16,54613.0,69.2971,69.3163,69.2492,69.2492,54613.0
2024-05-31 11:05:00,72.17,72.19,72.11,72.14,30670.0,69.2587,69.2779,69.2012,69.23,30670.0
2024-05-31 11:10:00,72.13,72.17,72.11,72.17,23929.0,69.2204,69.2587,69.2012,69.2587,23929.0
2024-05-31 11:15:00,72.17,72.17,72.08,72.08,12364.0,69.2587,69.2587,69.1724,69.1724,12364.0
2024-05-31 11:20:00,72.09,72.11,72.07,72.09,14369.0,69.182,69.2012,69.1628,69.182,14369.0
2024-05-31 11:25:00,72.09,72.1,72.05,72.09,22294.0,69.182,69.1916,69.1436,69.182,22294.0
2024-05-31 11:30:00,72.1,72.1,71.95,72.0,106328.0,69.1916,69.1916,69.0476,69.0956,106328.0
2024-05-31 11:35:00,72.01,72.07,71.95,71.95,91419.0,69.1052,69.1628,69.0476,69.0476,91419.0
2024-05-31 11:40:00,71.95,72.09,71.94,72.03,28111.0,69.0476,69.182,69.038,69.1244,28111.0
2024-05-31 11:45:00,72.03,72.06,71.94,72.02,24828.0,69.1244,69.1532,69.038,69.1148,24828.0
2024-05-31 11:50:00,72.02,72.07,72.01,72.06,9721.0,69.1148,69.1628,69.1052,69.1532,9721.0
2024-05-31 11:55:00,72.05,72.1,72.03,72.1,6596.0,69.1436,69.1916,69.1244,69.1916,6596.0
2024-05-31 12:00:00,72.09,72.16,72.06,72.14,15527.0,69.182,69.2492,69.1532,69.23,15527.0
2024-05-31 12:05:00,72.15,72.19,72.14,72.15,19496.0,69.2396,69.2779,69.23,69.2396,19496.0
2024-05-31 12:10:00,72.15,72.23,72.15,72.2,14645.0,69.2396,69.3163,69.2396,69.2875,14645.0
2024-05-31 12:15:00,72.2,72.25,72.19,72.25,7745.0,69.2875,69.3355,69.2779,69.3355,7745.0
2024-05-31 12:20:00,72.23,72.23,72.13,72.15,18967.0,69.3163,69.3163,69.2204,69.2396,18967.0
2024-05-31 12:25:00,72.15,72.17,72.11,72.17,4747.0,69.2396,69.2587,69.2012,69.2587,4747.0
2024-05-31 12:30:00,72.17,72.2,72.16,72.16,11151.0,69.2587,69.2875,69.2492,69.2492,11151.0
2024-05-31 12:35:00,72.16,72.17,72.12,72.15,17817.0,69.2492,69.2587,69.2108,69.2396,17817.0
2024-05-31 12:40:00,72.15,72.21,72.14,72.19,9142.0,69.2396,69.2971,69.23,69.2779,9142.0
2024-05-31 12:45:00,72.2,72.23,72.19,72.22,8602.0,69.2875,69.3163,69.2779,69.3067,8602.0
2024-05-31 12:50:00,72.22,72.23,72.2,72.23,14182.0,69.3067,69.3163,69.2875,69.3163,14182.0
2024-05-31 12:55:00,72.22,72.23,72.19,72.22,15549.0,69.3067,69.3163,69.2779,69.3067,15549.0
2024-05-31 13:00:00,72.21,72.25,72.2,72.25,9104.0,69.2971,69.3355,69.2875,69.3355,9104.0
2024-05-31 13:05:00,72.25,72.31,72.23,72.31,13602.0,69.3355,69.3931,69.3163,69.3931,13602.0
2024-05-31 13:10:00,72.31,72.35,72.3,72.35,16804.0,69.3931,69.4315,69.3835,69.4315,16804.0
2024-05-31 13:15:00,72.35,72.37,72.31,72.36,17473.0,69.4315,69.4507,69.3931,69.4411,17473.0
2024-05-31 13:20:00,72.36,72.39,72.32,72.36,10609.0,69.4411,69.4699,69.4027,69.4411,10609.0
2024-05-31 13:25:00,72.37,72.38,72.31,72.32,2738.0,69.4507,69.4603,69.3931,69.4027,2738.0
2024-05-31 13:30:00,72.32,72.35,72.29,72.31,21155.0,69.4027,69.4315,69.3739,69.3931,21155.0
2024-05-31 13:35:00,72.31,72.35,72.3,72.34,10868.0,69.3931,69.4315,69.3835,69.4219,10868.0
2024-05-31 13:40:00,72.34,72.4,72.34,72.4,15761.0,69.4219,69.4795,69.4219,69.4795,15761.0
2024-05-31 13:45:00,72.39,72.4,72.36,72.39,6842.0,69.4699,69.4795,69.4411,69.4699,6842.0
2024-05-31 13:50:00,72.39,72.42,72.38,72.38,9037.0,69.4699,69.4987,69.4603,69.4603,9037.0
2024-05-31 13:55:00,72.39,72.43,72.38,72.39,10808.0,69.4699,69.5083,69.4603,69.4699,10808.0
2024-05-31 14:00:00,72.39,72.42,72.38,72.4,21159.0,69.4699,69.4987,69.4603,69.4795,21159.0
2024-05-31 14:05:00,72.39,72.48,72.39,72.48,62567.0,69.4699,69.5562,69.4699,69.5562,62567.0
2024-05-31 14:10:00,72.49,72.53,72.46,72.49,35764.0,69.5658,69.6042,69.537,69.5658,35764.0
2024-05-31 14:15:00,72.49,72.56,72.49,72.56,12819.0,69.5658,69.633,69.5658,69.633,12819.0
2024-05-31 14:20:00,72.56,72.57,72.55,72.56,13726.0,69.633,69.6426,69.6234,69.633,13726.0
2024-05-31 14:25:00,72.56,72.58,72.51,72.53,17872.0,69.633,69.6522,69.585,69.6042,17872.0
2024-05-31 14:30:00,72.54,72.55,72.5,72.53,26966.0,69.6138,69.6234,69.5754,69.6042,26966.0
2024-05-31 14:35:00,72.53,72.57,72.51,72.54,30781.0,69.6042,69.6426,69.585,69.6138,30781.0
2024-05-31 14:40:00,72.54,72.56,72.49,72.53,40556.0,69.6138,69.633,69.5658,69.6042,40556.0
2024-05-31 14:45:00,72.54,72.55,72.48,72.51,16307.0,69.6138,69.6234,69.5562,69.585,16307.0
2024-05-31 14:50:00,72.51,72.52,72.47,72.49,29949.0,69.585,69.5946,69.5466,69.5658,29949.0
2024-05-31 14:55:00,72.48,72.49,72.42,72.45,36354.0,69.5562,69.5658,69.4987,69.5275,36354.0
2024-05-31 15:00:00,72.44,72.47,72.41,72.42,53985.0,69.5179,69.5466,69.4891,69.4987,53985.0
2024-05-31 15:05:00,72.42,72.47,72.4,72.44,36438.0,69.4987,69.5466,69.4795,69.5179,36438.0
2024-05-31 15:10:00,72.45,72.48,72.42,72.48,78133.0,69.5275,69.5562,69.4987,69.5562,78133.0
2024-05-31 15:15:00,72.48,72.49,72.42,72.42,28991.0,69.5562,69.5658,69.4987,69.4987,28991.0
2024-05-31 15:20:00,72.43,72.45,72.37,72.42,21711.0,69.5083,69.5275,69.4507,69.4987,21711.0
2024-05-31 15:25:00,72.42,72.45,72.39,72.41,55913.0,69.4987,69.5275,69.4699,69.4891,55913.0
2024-05-31 15:30:00,72.41,72.44,72.39,72.42,50575.0,69.4891,69.5179,69.4699,69.4987,50575.0
2024-05-31 15:35:00,72.42,72.44,72.39,72.39,28649.0,69.4987,69.5179,69.4699,69.4699,28649.0
2024-05-31 15:40:00,72.39,72.5,72.39,72.5,132247.0,69.4699,69.5754,69.4699,69.5754,132247.0
2024-05-31 15:45:00,72.5,72.52,72.47,72.51,103002.0,69.5754,69.5946,69.5466,69.585,103002.0
2024-05-31 15:50:00,72.51,72.62,72.5,72.61,128309.0,69.585,69.6906,69.5754,69.681,128309.0
2024-05-31 15:55:00,72.61,72.82,72.61,72.77,397244.0,69.681,69.8825,69.681,69.8345,397244.0
2024-06-03 09:30:00,72.64,72.64,72.41,72.47,116304.0,69.7098,69.7098,69.4891,69.5466,116304.0
2024-06-03 09:35:00,72.49,72.54,72.42,72.5,195402.0,69.5658,69.6138,69.4987,69.5754,195402.0
2024-06-03 09:40:00,72.53,72.55,72.33,72.35,125295.0,69.6042,69.6234,69.4123,69.4315,125295.0
2024-06-03 09:45:00,72.35,72.37,72.06,72.15,101301.0,69.4315,69.4507,69.1532,69.2396,101301.0
2024-06-03 09:50:00,72.15,72.15,71.9,71.91,95279.0,69.2396,69.2396,68.9996,69.0092,95279.0
2024-06-03 09:55:00,71.91,71.96,71.8,71.89,43301.0,69.0092,69.0572,68.9037,68.99,43301.0
2024-06-03 10:00:00,71.89,72.03,71.69,71.7,96954.0,68.99,69.1244,68.7981,68.8077,96954.0
2024-06-03 10:05:00,71.7,71.94,71.67,71.89,47189.0,68.8077,69.038,68.7789,68.99,47189.0
2024-06-03 10:10:00,71.88,71.93,71.83,71.9,51229.0,68.9804,69.0284,68.9325,68.9996,51229.0
2024-06-03 10:15:00,71.9,72.01,71.87,71.92,72846.0,68.9996,69.1052,68.9708,69.0188,72846.0
2024-06-03 10:20:00,71.92,71.94,71.8,71.81,25412.0,69.0188,69.038,68.9037,68.9133,25412.0
2024-06-03 10:25:00,71.82,71.91,71.82,71.87,15038.0,68.9229,69.0092,68.9229,68.9708,15038.0
2024-06-03 10:30:00,71.88,71.89,71.69,71.71,27382.0,68.9804,68.99,68.7981,68.8173,27382.0
2024-06-03 10:35:00,71.71,71.79,71.62,71.77,15438.0,68.8173,68.8941,68.7309,68.8749,15438.0
2024-06-03 10:40:00,71.77,71.88,71.74,71.81,42366.0,68.8749,68.9804,68.8461,68.9133,42366.0
2024-06-03 10:45:00,71.84,71.86,71.73,71.8,36893.0,68.9421,68.9613,68.8365,68.9037,36893.0
2024-06-03 10:50:00,71.81,71.83,71.66,71.67,19214.0,68.9133,68.9325,68.7693,68.7789,19214.0
2024-06-03 10:55:00,71.67,71.69,71.58,71.67,89493.0,68.7789,68.7981,68.6925,68.7789,89493.0
2024-06-03 11:00:00,71.67,71.7,71.62,71.68,22851.0,68.7789,68.8077,68.7309,68.7885,22851.0
2024-06-03 11:05:00,71.68,71.74,71.65,71.72,15073.0,68.7885,68.8461,68.7597,68.8269,15073.0
2024-06-03 11:10:00,71.73,71.74,71.65,71.7,25659.0,68.8365,68.8461,68.7597,68.8077,25659.0
2024-06-03 11:15:00,71.7,71.72,71.66,71.72,19329.0,68.8077,68.8269,68.7693,68.8269,19329.0
2024-06-03 11:20:00,71.73,71.74,71.62,71.64,26194.0,68.8365,68.8461,68.7309,68.7501,26194.0
2024-06-03 11:25:00,71.64,71.69,71.62,71.69,19382.0,68.7501,68.7981,68.7309,68.7981,19382.0
2024-06-03 11:30:00,71.7,71.71,71.57,71.58,16826.0,68.8077,68.8173,68.683,68.6925,16826.0
2024-06-03 11:35:00,71.58,71.63,71.52,71.52,39776.0,68.6925,68.7405,68.635,68.635,39776.0
2024-06-03 11:40:00,71.53,71.53,71.4,71.42,15853.0,68.6446,68.6446,68.5198,68.539,15853.0
2024-06-03 11:45:00,71.41,71.43,71.36,71.37,15630.0,68.5294,68.5486,68.4814,68.491,15630.0
2024-06-03 11:50:00,71.37,71.42,71.36,71.41,8773.0,68.491,68.539,68.4814,68.5294,8773.0
2024-06-03 11:55:00,71.42,71.44,71.38,71.42,16684.0,68.539,68.5582,68.5006,68.539,16684.0
2024-06-03 12:00:00,71.43,71.49,71.41,71.45,12550.0,68.5486,68.6062,68.5294,68.5678,12550.0
2024-06-03 12:05:00,71.45,71.46,71.4,71.41,12997.0,68.5678,68.5774,68.5198,68.5294,12997.0
2024-06-03 12:10:00,71.41,71.46,71.3,71.3,14329.0,68.5294,68.5774,68.4238,68.4238,14329.0
2024-06-03 12:15:00,71.31,71.32,71.21,71.22,12811.0,68.4334,68.443,68.3375,68.3471,12811.0
2024-06-03 12:20:00,71.22,71.3,71.21,71.3,16224.0,68.3471,68.4238,68.3375,68.4238,16224.0
2024-06-03 12:25:00,71.3,71.32,71.25,71.28,6849.0,68.4238,68.443,68.3759,68.4046,6849.0
2024-06-03 12:30:00,71.3,71.32,71.19,71.2,17096.0,68.4238,68.443,68.3183,68.3279,17096.0
2024-06-03 12:35:00,71.2,71.25,71.18,71.23,14761.0,68.3279,68.3759,68.3087,68.3567,14761.0
2024-06-03 12:40:00,71.23,71.24,71.13,71.14,11085.0,68.3567,68.3663,68.2607,68.2703,11085.0
2024-06-03 12:45:00,71.14,71.21,71.1,71.2,8816.0,68.2703,68.3375,68.2319,68.3279,8816.0
2024-06-03 12:50:00,71.21,71.21,71.14,71.15,6063.0,68.3375,68.3375,68.2703,68.2799,6063.0
2024-06-03 12:55:00,71.14,71.16,71.1,71.11,11692.0,68.2703,68.2895,68.2319,68.2415,11692.0
2024-06-03 13:00:00,71.11,71.11,71.02,71.03,20578.0,68.2415,68.2415,68.1551,68.1647,20578.0
2024-06-03 13:05:00,71.03,71.14,71.01,71.03,12514.0,68.1647,68.2703,68.1455,68.1647,12514.0
2024-06-03 13:10:00,71.03,71.05,71.0,71.05,21523.0,68.1647,68.1839,68.1359,68.1839,21523.0
2024-06-03 13:15:00,71.04,71.07,71.0,71.04,22157.0,68.1743,68.2031,68.1359,68.1743,22157.0
2024-06-03 13:20:00,71.05,71.08,71.01,71.02,12511.0,68.1839,68.2127,68.1455,68.1551,12511.0
2024-06-03 13:25:00,71.02,71.04,70.99,71.02,10424.0,68.1551,68.1743,68.1263,68.1551,10424.0
2024-06-03 13:30:00,71.01,71.01,70.97,70.98,22787.0,68.1455,68.1455,68.1072,68.1168,22787.0
2024-06-03 13:35:00,70.98,71.03,70.98,71.0,12058.0,68.1168,68.1647,68.1168,68.1359,12058.0
2024-06-03 13:40:00,70.99,71.01,70.96,70.98,12796.0,68.1263,68.1455,68.0976,68.1168,12796.0
2024-06-03 13:45:00,70.98,71.0,70.92,70.94,9279.0,68.1168,68.1359,68.0592,68.0784,9279.0
2024-06-03 13:50:00,70.94,70.96,70.84,70.84,12717.0,68.0784,68.0976,67.9824,67.9824,12717.0
2024-06-03 13:55:00,70.84,70.94,70.83,70.94,11386.0,67.9824,68.0784,67.9728,68.0784,11386.0
2024-06-03 14:00:00,70.94,71.01,70.93,70.96,54116.0,68.0784,68.1455,68.0688,68.0976,54116.0
2024-06-03 14:05:00,70.96,71.01,70.94,71.01,52312.0,68.0976,68.1455,68.0784,68.1455,52312.0
2024-06-03 14:10:00,71.01,71.03,70.94,70.98,32106.0,68.1455,68.1647,68.0784,68.1168,32106.0
2024-06-03 14:15:00,70.98,71.07,70.97,71.06,17807.0,68.1168,68.2031,68.1072,68.1935,17807.0
2024-06-03 14:20:00,71.06,71.09,71.02,71.05,15693.0,68.1935,68.2223,68.1551,68.1839,15693.0
2024-06-03 14:25:00,71.05,71.06,70.99,71.06,39141.0,68.1839,68.1935,68.1263,68.1935,39141.0
2024-06-03 14:30:00,71.06,71.08,71.02,71.03,8385.0,68.1935,68.2127,68.1551,68.1647,8385.0
2024-06-03 14:35:00,71.02,71.03,70.99,70.99,27930.0,68.1551,68.1647,68.1263,68.1263,27930.0
2024-06-03 14:40:00,71.0,71.02,70.94,70.95,12114.0,68.1359,68.1551,68.0784,68.088,12114.0
2024-06-03 14:45:00,70.95,71.0,70.94,70.96,7756.0,68.088,68.1359,68.0784,68.0976,7756.0
2024-06-03 14:50:00,70.95,70.97,70.92,70.95,7445.0,68.088,68.1072,68.0592,68.088,7445.0
2024-06-03 14:55:00,70.96,70.98,70.93,70.94,20326.0,68.0976,68.1168,68.0688,68.0784,20326.0
2024-06-03 15:00:00,70.95,71.01,70.93,70.97,14189.0,68.088,68.1455,68.0688,68.1072,14189.0
2024-06-03 15:05:00,70.97,70.98,70.93,70.97,11082.0,68.1072,68.1168,68.0688,68.1072,11082.0
2024-06-03 15:10:00,70.96,70.98,70.94,70.95,24984.0,68.0976,68.1168,68.0784,68.088,24984.0
2024-06-03 15:15:00,70.95,70.96,70.93,70.95,22788.0,68.088,68.0976,68.0688,68.088,22788.0
2024-06-03 15:20:00,70.94,70.98,70.92,70.98,17652.0,68.0784,68.1168,68.0592,68.1168,17652.0
2024-06-03 15:25:00,70.98,70.98,70.89,70.9,12431.0,68.1168,68.1168,68.0304,68.04,12431.0
2024-06-03 15:30:00,70.9,70.91,70.82,70.86,26644.0,68.04,68.0496,67.9632,68.0016,26644.0
2024-06-03 15:35:00,70.85,70.86,70.78,70.8,40703.0,67.992,68.0016,67.9248,67.944,40703.0
2024-06-03 15:40:00,70.8,70.81,70.78,70.79,25876.0,67.944,67.9536,67.9248,67.9344,25876.0
2024-06-03 15:45:00,70.8,70.83,70.78,70.8,47316.0,67.944,67.9728,67.9248,67.944,47316.0
2024-06-03 15:50:00,70.79,70.84,70.78,70.82,133643.0,67.9344,67.9824,67.9248,67.9632,133643.0
2024-06-03 15:55:00,70.83,70.86,70.79,70.8,211637.0,67.9728,68.0016,67.9344,67.944,211637.0
2024-06-04 09:30:00,69.94,69.94,69.59,69.6,163537.0,67.1187,67.1187,66.7828,66.7924,163537.0
2024-06-04 09:35:00,69.6,69.68,69.54,69.55,128112.0,66.7924,66.8692,66.7348,66.7444,128112.0
2024-06-04 09:40:00,69.57,69.57,69.43,69.54,149893.0,66.7636,66.7636,66.6293,66.7348,149893.0
2024-06-04 09:45:00,69.54,69.54,69.4,69.43,92595.0,66.7348,66.7348,66.6005,66.6293,92595.0
2024-06-04 09:50:00,69.43,69.45,69.21,69.27,104637.0,66.6293,66.6485,66.4181,66.4757,104637.0
2024-06-04 09:55:00,69.26,69.36,69.25,69.3,77213.0,66.4661,66.5621,66.4565,66.5045,77213.0
2024-06-04 10:00:00,69.32,69.61,69.32,69.53,93573.0,66.5237,66.802,66.5237,66.7252,93573.0
2024-06-04 10:05:00,69.52,69.55,69.43,69.44,57265.0,66.7156,66.7444,66.6293,66.6389,57265.0
2024-06-04 10:10:00,69.44,69.66,69.41,69.66,69576.0,66.6389,66.85,66.6101,66.85,69576.0
2024-06-04 10:15:00,69.65,69.77,69.61,69.73,61773.0,66.8404,66.9556,66.802,66.9172,61773.0
2024-06-04 10:20:00,69.73,69.81,69.7,69.72,33508.0,66.9172,66.9939,66.8884,66.9076,33508.0
2024-06-04 10:25:00,69.73,69.81,69.71,69.79,63196.0,66.9172,66.9939,66.898,66.9748,63196.0
2024-06-04 10:30:00,69.8,69.84,69.64,69.65,42329.0,66.9843,67.0227,66.8308,66.8404,42329.0
2024-06-04 10:35:00,69.65,69.7,69.61,69.67,26470.0,66.8404,66.8884,66.802,66.8596,26470.0
2024-06-04 10:40:00,69.68,69.74,69.67,69.71,41434.0,66.8692,66.9268,66.8596,66.898,41434.0
2024-06-04 10:45:00,69.71,69.72,69.64,69.67,20861.0,66.898,66.9076,66.8308,66.8596,20861.0
2024-06-04 10:50:00,69.66,69.83,69.65,69.82,27362.0,66.85,67.0131,66.8404,67.0035,27362.0
2024-06-04 10:55:00,69.82,69.82,69.71,69.72,28155.0,67.0035,67.0035,66.898,66.9076,28155.0
2024-06-04 11:00:00,69.73,69.78,69.7,69.72,32037.0,66.9172,66.9652,66.8884,66.9076,32037.0
2024-06-04 11:05:00,69.72,69.77,69.67,69.76,35429.0,66.9076,66.9556,66.8596,66.946,35429.0
2024-06-04 11:10:00,69.75,69.81,69.71,69.8,24466.0,66.9364,66.9939,66.898,66.9843,24466.0
2024-06-04 11:15:00,69.8,69.9,69.79,69.9,25735.0,66.9843,67.0803,66.9748,67.0803,25735.0
2024-06-04 11:20:00,69.91,69.91,69.79,69.82,25908.0,67.0899,67.0899,66.9748,67.0035,25908.0
2024-06-04 11:25:00,69.82,69.89,69.79,69.89,20348.0,67.0035,67.0707,66.9748,67.0707,20348.0
2024-06-04 11:30:00,69.88,69.91,69.85,69.89,39858.0,67.0611,67.0899,67.0323,67.0707,39858.0
2024-06-04 11:35:00,69.9,69.91,69.8,69.81,28839.0,67.0803,67.0899,66.9843,66.9939,28839.0
2024-06-04 11:40:00,69.81,69.81,69.72,69.75,17523.0,66.9939,66.9939,66.9076,66.9364,17523.0
2024-06-04 11:45:00,69.76,69.78,69.68,69.69,24173.0,66.946,66.9652,66.8692,66.8788,24173.0
2024-06-04 11:50:00,69.69,69.75,69.68,69.74,11671.0,66.8788,66.9364,66.8692,66.9268,11671.0
2024-06-04 11:55:00,69.73,69.73,69.69,69.7,9860.0,66.9172,66.9172,66.8788,66.8884,9860.0
2024-06-04 12:00:00,69.71,69.74,69.67,69.74,8051.0,66.898,66.9268,66.8596,66.9268,8051.0
2024-06-04 12:05:00,69.74,69.76,69.65,69.76,16254.0,66.9268,66.946,66.8404,66.946,16254.0
2024-06-04 12:10:00,69.76,69.85,69.75,69.85,15767.0,66.946,67.0323,66.9364,67.0323,15767.0
2024-06-04 12:15:00,69.83,69.89,69.83,69.86,11378.0,67.0131,67.0707,67.0131,67.0419,11378.0
2024-06-04 12:20:00,69.86,69.88,69.83,69.88,11577.0,67.0419,67.0611,67.0131,67.0611,11577.0
2024-06-04 12:25:00,69.9,69.93,69.87,69.93,9085.0,67.0803,67.1091,67.0515,67.1091,9085.0
2024-06-04 12:30:00,69.93,69.94,69.89,69.91,10433.0,67.1091,67.1187,67.0707,67.0899,10433.0
2024-06-04 12:35:00,69.91,69.91,69.85,69.85,6851.0,67.0899,67.0899,67.0323,67.0323,6851.0
2024-06-04 12:40:00,69.85,69.89,69.82,69.84,7001.0,67.0323,67.0707,67.0035,67.0227,7001.0
2024-06-04 12:45:00,69.84,69.91,69.84,69.9,5049.0,67.0227,67.0899,67.0227,67.0803,5049.0
2024-06-04 12:50:00,69.89,69.89,69.82,69.89,12588.0,67.0707,67.0707,67.0035,67.0707,12588.0
2024-06-04 12:55:00,69.89,69.92,69.88,69.9,6103.0,67.0707,67.0995,67.0611,67.0803,6103.0
2024-06-04 13:00:00,69.9,69.95,69.89,69.94,10647.0,67.0803,67.1283,67.0707,67.1187,10647.0
2024-06-04 13:05:00,69.94,69.95,69.89,69.91,6767.0,67.1187,67.1283,67.0707,67.0899,6767.0
2024-06-04 13:10:00,69.91,70.01,69.91,70.01,7066.0,67.0899,67.1859,67.0899,67.1859,7066.0
2024-06-04 13:15:00,70.01,70.05,69.99,70.05,6281.0,67.1859,67.2243,67.1667,67.2243,6281.0
2024-06-04 13:20:00,70.05,70.06,70.01,70.03,11067.0,67.2243,67.2339,67.1859,67.2051,11067.0
2024-06-04 13:25:00,70.03,70.09,70.01,70.09,12209.0,67.2051,67.2627,67.1859,67.2627,12209.0
2024-06-04 13:30:00,70.09,70.1,70.04,70.06,40308.0,67.2627,67.2722,67.2147,67.2339,40308.0
2024-06-04 13:35:00,70.06,70.1,70.01,70.03,39527.0,67.2339,67.2722,67.1859,67.2051,39527.0
2024-06-04 13:40:00,70.04,70.04,69.95,69.95,16145.0,67.2147,67.2147,67.1283,67.1283,16145.0
2024-06-04 13:45:00,69.95,70.0,69.95,69.98,19221.0,67.1283,67.1763,67.1283,67.1571,19221.0
2024-06-04 13:50:00,69.98,70.0,69.98,70.0,6636.0,67.1571,67.1763,67.1571,67.1763,6636.0
2024-06-04 13:55:00,70.0,70.04,69.99,70.0,7902.0,67.1763,67.2147,67.1667,67.1763,7902.0
2024-06-04 14:00:00,70.0,70.03,69.99,70.02,9872.0,67.1763,67.2051,67.1667,67.1955,9872.0
2024-06-04 14:05:00,70.02,70.02,69.98,69.98,7344.0,67.1955,67.1955,67.1571,67.1571,7344.0
2024-06-04 14:10:00,69.98,69.98,69.94,69.95,12139.0,67.1571,67.1571,67.1187,67.1283,12139.0
2024-06-04 14:15:00,69.95,70.0,69.94,70.0,11901.0,67.1283,67.1763,67.1187,67.1763,11901.0
2024-06-04 14:20:00,70.02,70.12,70.01,70.11,10698.0,67.1955,67.2914,67.1859,67.2818,10698.0
2024-06-04 14:25:00,70.12,70.12,70.01,70.03,11522.0,67.2914,67.2914,67.1859,67.2051,11522.0
2024-06-04 14:30:00,70.03,70.03,69.95,69.97,12453.0,67.2051,67.2051,67.1283,67.1475,12453.0
2024-06-04 14:35:00,69.98,69.98,69.91,69.91,11596.0,67.1571,67.1571,67.0899,67.0899,11596.0
2024-06-04 14:40:00,69.92,69.92,69.89,69.91,10597.0,67.0995,67.0995,67.0707,67.0899,10597.0
2024-06-04 14:45:00,69.91,69.94,69.9,69.92,11765.0,67.0899,67.1187,67.0803,67.0995,11765.0
2024-06-04 14:50:00,69.92,69.92,69.87,69.88,10416.0,67.0995,67.0995,67.0515,67.0611,10416.0
2024-06-04 14:55:00,69.88,69.9,69.85,69.88,16070.0,67.0611,67.0803,67.0323,67.0611,16070.0
2024-06-04 15:00:00,69.87,69.87,69.8,69.81,25778.0,67.0515,67.0515,66.9843,66.9939,25778.0
2024-06-04 15:05:00,69.79,69.84,69.77,69.83,19591.0,66.9748,67.0227,66.9556,67.0131,19591.0
2024-06-04 15:10:00,69.83,69.91,69.82,69.89,27344.0,67.0131,67.0899,67.0035,67.0707,27344.0
2024-06-04 15:15:00,69.9,69.96,69.9,69.95,13676.0,67.0803,67.1379,67.0803,67.1283,13676.0
2024-06-04 15:20:00,69.95,69.99,69.94,69.98,15916.0,67.1283,67.1667,67.1187,67.1571,15916.0
2024-06-04 15:25:00,69.98,70.02,69.96,69.98,35198.0,67.1571,67.1955,67.1379,67.1571,35198.0
2024-06-04 15:30:00,69.98,69.99,69.91,69.95,24302.0,67.1571,67.1667,67.0899,67.1283,24302.0
2024-06-04 15:35:00,69.95,69.97,69.92,69.94,28612.0,67.1283,67.1475,67.0995,67.1187,28612.0
2024-06-04 15:40:00,69.94,70.01,69.94,70.01,27344.0,67.1187,67.1859,67.1187,67.1859,27344.0
2024-06-04 15:45:00,70.01,70.05,69.98,70.02,50585.0,67.1859,67.2243,67.1571,67.1955,50585.0
2024-06-04 15:50:00,70.02,70.1,70.01,70.06,93833.0,67.1955,67.2722,67.1859,67.2339,93833.0
2024-06-04 15:55:00,70.06,70.14,70.04,70.1,194168.0,67.2339,67.3106,67.2147,67.2722,194168.0
2024-06-05 09:30:00,70.31,70.34,70.07,70.25,116581.0,67.4738,67.5026,67.2435,67.4162,116581.0
2024-06-05 09:35:00,70.23,70.32,70.13,70.19,56636.0,67.397,67.4834,67.301,67.3586,56636.0
2024-06-05 09:40:00,70.2,70.24,70.14,70.17,66396.0,67.3682,67.4066,67.3106,67.3394,66396.0
2024-06-05 09:45:00,70.16,70.21,70.02,70.05,77410.0,67.3298,67.3778,67.1955,67.2243,77410.0
2024-06-05 09:50:00,70.05,70.17,70.03,70.17,35060.0,67.2243,67.3394,67.2051,67.3394,35060.0
2024-06-05 09:55:00,70.18,70.27,70.12,70.24,17510.0,67.349,67.4354,67.2914,67.4066,17510.0
2024-06-05 10:00:00,70.23,70.24,70.03,70.11,65395.0,67.397,67.4066,67.2051,67.2818,65395.0
2024-06-05 10:05:00,70.11,70.12,70.04,70.07,41011.0,67.2818,67.2914,67.2147,67.2435,41011.0
2024-06-05 10:10:00,70.07,70.11,69.97,69.97,26978.0,67.2435,67.2818,67.1475,67.1475,26978.0
2024-06-05 10:15:00,69.97,70.1,69.95,70.07,21868.0,67.1475,67.2722,67.1283,67.2435,21868.0
2024-06-05 10:20:00,70.07,70.24,70.06,70.22,24659.0,67.2435,67.4066,67.2339,67.3874,24659.0
2024-06-05 10:25:00,70.21,70.21,70.05,70.08,61594.0,67.3778,67.3778,67.2243,67.2531,61594.0
2024-06-05 10:30:00,70.08,70.17,70.05,70.09,31177.0,67.2531,67.3394,67.2243,67.2627,31177.0
2024-06-05 10:35:00,70.09,70.12,70.03,70.05,31403.0,67.2627,67.2914,67.2051,67.2243,31403.0
2024-06-05 10:40:00,70.06,70.09,69.96,69.98,17455.0,67.2339,67.2627,67.1379,67.1571,17455.0
2024-06-05 10:45:00,69.97,69.99,69.87,69.88,18505.0,67.1475,67.1667,67.0515,67.0611,18505.0
2024-06-05 10:50:00,69.87,69.95,69.86,69.92,17694.0,67.0515,67.1283,67.0419,67.0995,17694.0
2024-06-05 10:55:00,69.91,69.97,69.86,69.88,17807.0,67.0899,67.1475,67.0419,67.0611,17807.0
2024-06-05 11:00:00,69.87,69.93,69.83,69.87,26229.0,67.0515,67.1091,67.0131,67.0515,26229.0
2024-06-05 11:05:00,69.87,69.89,69.8,69.86,21199.0,67.0515,67.0707,66.9843,67.0419,21199.0
2024-06-05 11:10:00,69.86,69.9,69.82,69.89,34295.0,67.0419,67.0803,67.0035,67.0707,34295.0
2024-06-05 11:15:00,69.89,69.97,69.86,69.96,32208.0,67.0707,67.1475,67.0419,67.1379,32208.0
2024-06-05 11:20:00,69.96,69.96,69.86,69.89,35162.0,67.1379,67.1379,67.0419,67.0707,35162.0
2024-06-05 11:25:00,69.88,69.88,69.83,69.84,11725.0,67.0611,67.0611,67.0131,67.0227,11725.0
2024-06-05 11:30:00,69.84,69.87,69.76,69.8,46471.0,67.0227,67.0515,66.946,66.9843,46471.0
2024-06-05 11:35:00,69.82,69.89,69.79,69.86,12724.0,67.0035,67.0707,66.9748,67.0419,12724.0
2024-06-05 11:40:00,69.86,69.9,69.84,69.87,14346.0,67.0419,67.0803,67.0227,67.0515,14346.0
2024-06-05 11:45:00,69.87,69.88,69.8,69.81,11871.0,67.0515,67.0611,66.9843,66.9939,11871.0
2024-06-05 11:50:00,69.81,69.81,69.74,69.74,11239.0,66.9939,66.9939,66.9268,66.9268,11239.0
2024-06-05 11:55:00,69.73,69.75,69.7,69.75,11083.0,66.9172,66.9364,66.8884,66.9364,11083.0
2024-06-05 12:00:00,69.75,69.77,69.74,69.76,15888.0,66.9364,66.9556,66.9268,66.946,15888.0
2024-06-05 12:05:00,69.77,69.78,69.71,69.73,10032.0,66.9556,66.9652,66.898,66.9172,10032.0
2024-06-05 12:10:00,69.73,69.75,69.73,69.74,5164.0,66.9172,66.9364,66.9172,66.9268,5164.0
2024-06-05 12:15:00,69.73,69.81,69.72,69.8,5942.0,66.9172,66.9939,66.9076,66.9843,5942.0
2024-06-05 12:20:00,69.8,69.8,69.76,69.78,4003.0,66.9843,66.9843,66.946,66.9652,4003.0
2024-06-05 12:25:00,69.79,69.86,69.78,69.82,9639.0,66.9748,67.0419,66.9652,67.0035,9639.0
2024-06-05 12:30:00,69.83,69.87,69.82,69.82,16356.0,67.0131,67.0515,67.0035,67.0035,16356.0
2024-06-05 12:35:00,69.83,69.89,69.83,69.89,15197.0,67.0131,67.0707,67.0131,67.0707,15197.0
2024-06-05 12:40:00,69.9,69.93,69.89,69.91,7872.0,67.0803,67.1091,67.0707,67.0899,7872.0
2024-06-05 12:45:00,69.9,69.92,69.87,69.91,13084.0,67.0803,67.0995,67.0515,67.0899,13084.0
2024-06-05 12:50:00,69.92,69.92,69.87,69.87,12383.0,67.0995,67.0995,67.0515,67.0515,12383.0
2024-06-05 12:55:00,69.87,69.89,69.86,69.88,13681.0,67.0515,67.0707,67.0419,67.0611,13681.0
2024-06-05 13:00:00,69.88,69.88,69.84,69.85,8995.0,67.0611,67.0611,67.0227,67.0323,8995.0
2024-06-05 13:05:00,69.84,69.85,69.83,69.85,2758.0,67.0227,67.0323,67.0131,67.0323,2758.0
2024-06-05 13:10:00,69.84,69.85,69.82,69.85,4425.0,67.0227,67.0323,67.0035,67.0323,4425.0
2024-06-05 13:15:00,69.84,69.85,69.83,69.84,6277.0,67.0227,67.0323,67.0131,67.0227,6277.0
2024-06-05 13:20:00,69.84,69.85,69.81,69.84,7992.0,67.0227,67.0323,66.9939,67.0227,7992.0
2024-06-05 13:25:00,69.84,69.85,69.82,69.84,5234.0,67.0227,67.0323,67.0035,67.0227,5234.0
2024-06-05 13:30:00,69.85,69.86,69.84,69.84,6571.0,67.0323,67.0419,67.0227,67.0227,6571.0
2024-06-05 13:35:00,69.85,69.88,69.84,69.84,7338.0,67.0323,67.0611,67.0227,67.0227,7338.0
2024-06-05 13:40:00,69.84,69.85,69.81,69.81,5866.0,67.0227,67.0323,66.9939,66.9939,5866.0
2024-06-05 13:45:00,69.82,69.83,69.79,69.81,11076.0,67.0035,67.0131,66.9748,66.9939,11076.0
2024-06-05 13:50:00,69.81,69.86,69.81,69.84,6177.0,66.9939,67.0419,66.9939,67.0227,6177.0
2024-06-05 13:55:00,69.84,69.87,69.84,69.86,8823.0,67.0227,67.0515,67.0227,67.0419,8823.0
2024-06-05 14:00:00,69.86,69.89,69.85,69.88,8663.0,67.0419,67.0707,67.0323,67.0611,8663.0
2024-06-05 14:05:00,69.88,69.88,69.85,69.88,6001.0,67.0611,67.0611,67.0323,67.0611,6001.0
2024-06-05 14:10:00,69.87,69.88,69.81,69.82,9488.0,67.0515,67.0611,66.9939,67.0035,9488.0
2024-06-05 14:15:00,69.82,69.88,69.82,69.84,10026.0,67.0035,67.0611,67.0035,67.0227,10026.0
2024-06-05 14:20:00,69.84,69.84,69.81,69.82,6691.0,67.0227,67.0227,66.9939,67.0035,6691.0
2024-06-05 14:25:00,69.83,69.85,69.8,69.81,13836.0,67.0131,67.0323,66.9843,66.9939,13836.0
2024-06-05 14:30:00,69.81,69.88,69.8,69.87,14207.0,66.9939,67.0611,66.9843,67.0515,14207.0
2024-06-05 14:35:00,69.87,69.9,69.86,69.88,6789.0,67.0515,67.0803,67.0419,67.0611,6789.0
2024-06-05 14:40:00,69.87,69.9,69.85,69.89,13175.0,67.0515,67.0803,67.0323,67.0707,13175.0
2024-06-05 14:45:00,69.89,69.91,69.89,69.9,3868.0,67.0707,67.0899,67.0707,67.0803,3868.0
2024-06-05 14:50:00,69.9,69.92,69.89,69.91,7171.0,67.0803,67.0995,67.0707,67.0899,7171.0
2024-06-05 14:55:00,69.92,69.95,69.88,69.88,13863.0,67.0995,67.1283,67.0611,67.0611,13863.0
2024-06-05 15:00:00,69.88,69.96,69.88,69.95,12547.0,67.0611,67.1379,67.0611,67.1283,12547.0
2024-06-05 15:05:00,69.95,69.97,69.93,69.94,10070.0,67.1283,67.1475,67.1091,67.1187,10070.0
2024-06-05 15:10:00,69.94,69.94,69.91,69.94,12733.0,67.1187,67.1187,67.0899,67.1187,12733.0
2024-06-05 15:15:00,69.93,69.93,69.89,69.92,14263.0,67.1091,67.1091,67.0707,67.0995,14263.0
2024-06-05 15:20:00,69.93,69.95,69.9,69.92,9697.0,67.1091,67.1283,67.0803,67.0995,9697.0
2024-06-05 15:25:00,69.92,69.95,69.9,69.9,11898.0,67.0995,67.1283,67.0803,67.0803,11898.0
2024-06-05 15:30:00,69.89,69.9,69.85,69.9,15547.0,67.0707,67.0803,67.0323,67.0803,15547.0
2024-06-05 15:35:00,69.89,69.92,69.88,69.9,12616.0,67.0707,67.0995,67.0611,67.0803,12616.0
2024-06-05 15:40:00,69.9,69.91,69.83,69.84,21413.0,67.0803,67.0899,67.0131,67.0227,21413.0
2024-06-05 15:45:00,69.84,69.84,69.79,69.8,28452.0,67.0227,67.0227,66.9748,66.9843,28452.0
2024-06-05 15:50:00,69.79,69.85,69.75,69.84,51718.0,66.9748,67.0323,66.9364,67.0227,51718.0
2024-06-05 15:55:00,69.84,69.87,69.8,69.81,130822.0,67.0227,67.0515,66.9843,66.9939,130822.0
2024-06-06 09:30:00,69.93,70.06,69.8,70.05,95354.0,67.1091,67.2339,66.9843,67.2243,95354.0
2024-06-06 09:35:00,70.06,70.16,69.98,70.03,51879.0,67.2339,67.3298,67.1571,67.2051,51879.0
2024-06-06 09:40:00,70.03,70.13,70.02,70.13,32901.0,67.2051,67.301,67.1955,67.301,32901.0
2024-06-06 09:45:00,70.12,70.15,70.09,70.13,26258.0,67.2914,67.3202,67.2627,67.301,26258.0
2024-06-06 09:50:00,70.14,70.15,70.05,70.1,30137.0,67.3106,67.3202,67.2243,67.2722,30137.0
2024-06-06 09:55:00,70.11,70.23,70.11,70.13,32726.0,67.2818,67.397,67.2818,67.301,32726.0
2024-06-06 10:00:00,70.13,70.14,70.05,70.08,34672.0,67.301,67.3106,67.2243,67.2531,34672.0
2024-06-06 10:05:00,70.08,70.15,70.06,70.15,24545.0,67.2531,67.3202,67.2339,67.3202,24545.0
2024-06-06 10:10:00,70.16,70.2,70.0,70.01,49006.0,67.3298,67.3682,67.1763,67.1859,49006.0
2024-06-06 10:15:00,70.0,70.09,70.0,70.07,23329.0,67.1763,67.2627,67.1763,67.2435,23329.0
2024-06-06 10:20:00,70.08,70.14,70.07,70.11,30780.0,67.2531,67.3106,67.2435,67.2818,30780.0
2024-06-06 10:25:00,70.1,70.13,70.02,70.03,26386.0,67.2722,67.301,67.1955,67.2051,26386.0
2024-06-06 10:30:00,70.03,70.05,69.96,70.0,33854.0,67.2051,67.2243,67.1379,67.1763,33854.0
2024-06-06 10:35:00,70.0,70.02,69.94,69.96,26915.0,67.1763,67.1955,67.1187,67.1379,26915.0
2024-06-06 10:40:00,69.95,69.95,69.91,69.93,35826.0,67.1283,67.1283,67.0899,67.1091,35826.0
2024-06-06 10:45:00,69.93,69.99,69.93,69.98,26078.0,67.1091,67.1667,67.1091,67.1571,26078.0
2024-06-06 10:50:00,69.98,69.98,69.9,69.92,18519.0,67.1571,67.1571,67.0803,67.0995,18519.0
2024-06-06 10:55:00,69.92,69.98,69.9,69.92,18989.0,67.0995,67.1571,67.0803,67.0995,18989.0
2024-06-06 11:00:00,69.91,69.98,69.9,69.97,29436.0,67.0899,67.1571,67.0803,67.1475,29436.0
2024-06-06 11:05:00,69.98,70.02,69.95,70.0,21190.0,67.1571,67.1955,67.1283,67.1763,21190.0
2024-06-06 11:10:00,70.0,70.14,69.99,70.11,28070.0,67.1763,67.3106,67.1667,67.2818,28070.0
2024-06-06 11:15:00,70.11,70.17,70.11,70.14,14416.0,67.2818,67.3394,67.2818,67.3106,14416.0
2024-06-06 11:20:00,70.15,70.19,70.12,70.17,18006.0,67.3202,67.3586,67.2914,67.3394,18006.0
2024-06-06 11:25:00,70.18,70.26,70.18,70.25,13350.0,67.349,67.4258,67.349,67.4162,13350.0
2024-06-06 11:30:00,70.23,70.3,70.23,70.28,26346.0,67.397,67.4642,67.397,67.445,26346.0
2024-06-06 11:35:00,70.28,70.31,70.26,70.26,22871.0,67.445,67.4738,67.4258,67.4258,22871.0
2024-06-06 11:40:00,70.27,70.29,70.25,70.26,13850.0,67.4354,67.4546,67.4162,67.4258,13850.0
2024-06-06 11:45:00,70.27,70.34,70.27,70.31,48287.0,67.4354,67.5026,67.4354,67.4738,48287.0
2024-06-06 11:50:00,70.31,70.39,70.3,70.39,11938.0,67.4738,67.5506,67.4642,67.5506,11938.0
2024-06-06 11:55:00,70.39,70.42,70.38,70.41,29385.0,67.5506,67.5793,67.541,67.5697,29385.0
2024-06-06 12:00:00,70.41,70.42,70.33,70.33,12353.0,67.5697,67.5793,67.493,67.493,12353.0
2024-06-06 12:05:00,70.32,70.34,70.26,70.27,6271.0,67.4834,67.5026,67.4258,67.4354,6271.0
2024-06-06 12:10:00,70.28,70.29,70.0,70.14,142259.0,67.445,67.4546,67.1763,67.3106,142259.0
2024-06-06 12:15:00,70.15,70.15,70.1,70.13,21867.0,67.3202,67.3202,67.2722,67.301,21867.0
2024-06-06 12:20:00,70.13,70.14,70.06,70.09,16774.0,67.301,67.3106,67.2339,67.2627,16774.0
2024-06-06 12:25:00,70.09,70.12,70.07,70.08,18192.0,67.2627,67.2914,67.2435,67.2531,18192.0
2024-06-06 12:30:00,70.09,70.09,70.03,70.03,8202.0,67.2627,67.2627,67.2051,67.2051,8202.0
2024-06-06 12:35:00,70.04,70.04,70.01,70.03,7310.0,67.2147,67.2147,67.1859,67.2051,7310.0
2024-06-06 12:40:00,70.02,70.02,70.0,70.0,5490.0,67.1955,67.1955,67.1763,67.1763,5490.0
2024-06-06 12:45:00,70.01,70.02,69.99,70.0,5500.0,67.1859,67.1955,67.1667,67.1763,5500.0
2024-06-06 12:50:00,69.99,69.99,69.93,69.95,6973.0,67.1667,67.1667,67.1091,67.1283,6973.0
2024-06-06 12:55:00,69.96,69.97,69.94,69.94,14452.0,67.1379,67.1475,67.1187,67.1187,14452.0
2024-06-06 13:00:00,69.94,69.96,69.93,69.95,21299.0,67.1187,67.1379,67.1091,67.1283,21299.0
2024-06-06 13:05:00,69.96,69.96,69.89,69.9,25296.0,67.1379,67.1379,67.0707,67.0803,25296.0
2024-06-06 13:10:00,69.9,70.01,69.9,69.98,12564.0,67.0803,67.1859,67.0803,67.1571,12564.0
2024-06-06 13:15:00,69.98,70.04,69.98,70.03,15653.0,67.1571,67.2147,67.1571,67.2051,15653.0
2024-06-06 13:20:00,70.04,70.05,69.98,70.05,22643.0,67.2147,67.2243,67.1571,67.2243,22643.0
2024-06-06 13:25:00,70.07,70.09,70.04,70.04,7814.0,67.2435,67.2627,67.2147,67.2147,7814.0
2024-06-06 13:30:00,70.05,70.07,70.04,70.07,13526.0,67.2243,67.2435,67.2147,67.2435,13526.0
2024-06-06 13:35:00,70.07,70.07,70.04,70.06,14706.0,67.2435,67.2435,67.2147,67.2339,14706.0
2024-06-06 13:40:00,70.06,70.07,70.02,70.03,11130.0,67.2339,67.2435,67.1955,67.2051,11130.0
2024-06-06 13:45:00,70.03,70.04,70.01,70.02,11800.0,67.2051,67.2147,67.1859,67.1955,11800.0
2024-06-06 13:50:00,70.02,70.06,69.99,70.06,8785.0,67.1955,67.2339,67.1667,67.2339,8785.0
2024-06-06 13:55:00,70.05,70.11,70.05,70.11,10608.0,67.2243,67.2818,67.2243,67.2818,10608.0
2024-06-06 14:00:00,70.1,70.11,70.07,70.09,17096.0,67.2722,67.2818,67.2435,67.2627,17096.0
2024-06-06 14:05:00,70.09,70.09,70.02,70.03,27247.0,67.2627,67.2627,67.1955,67.2051,27247.0
2024-06-06 14:10:00,70.02,70.04,69.99,70.02,20400.0,67.1955,67.2147,67.1667,67.1955,20400.0
2024-06-06 14:15:00,70.02,70.11,70.02,70.09,15655.0,67.1955,67.2818,67.1955,67.2627,15655.0
2024-06-06 14:20:00,70.09,70.12,70.09,70.1,10988.0,67.2627,67.2914,67.2627,67.2722,10988.0
2024-06-06 14:25:00,70.11,70.12,70.08,70.1,16410.0,67.2818,67.2914,67.2531,67.2722,16410.0
2024-06-06 14:30:00,70.09,70.12,70.07,70.09,14160.0,67.2627,67.2914,67.2435,67.2627,14160.0
2024-06-06 14:35:00,70.09,70.15,70.09,70.15,6890.0,67.2627,67.3202,67.2627,67.3202,6890.0
2024-06-06 14:40:00,70.15,70.17,70.14,70.15,11712.0,67.3202,67.3394,67.3106,67.3202,11712.0
2024-06-06 14:45:00,70.15,70.2,70.14,70.18,23323.0,67.3202,67.3682,67.3106,67.349,23323.0
2024-06-06 14:50:00,70.18,70.27,70.17,70.26,18328.0,67.349,67.4354,67.3394,67.4258,18328.0
2024-06-06 14:55:00,70.27,70.3,70.25,70.28,16631.0,67.4354,67.4642,67.4162,67.445,16631.0
2024-06-06 15:00:00,70.28,70.32,70.27,70.31,33596.0,67.445,67.4834,67.4354,67.4738,33596.0
2024-06-06 15:05:00,70.31,70.34,70.29,70.31,24770.0,67.4738,67.5026,67.4546,67.4738,24770.0
2024-06-06 15:10:00,70.31,70.35,70.3,70.32,46353.0,67.4738,67.5122,67.4642,67.4834,46353.0
2024-06-06 15:15:00,70.33,70.35,70.3,70.34,25448.0,67.493,67.5122,67.4642,67.5026,25448.0
2024-06-06 15:20:00,70.36,70.38,70.35,70.36,17430.0,67.5218,67.541,67.5122,67.5218,17430.0
2024-06-06 15:25:00,70.36,70.37,70.32,70.34,20829.0,67.5218,67.5314,67.4834,67.5026,20829.0
2024-06-06 15:30:00,70.34,70.39,70.32,70.37,49158.0,67.5026,67.5506,67.4834,67.5314,49158.0
2024-06-06 15:35:00,70.36,70.4,70.32,70.35,72506.0,67.5218,67.5601,67.4834,67.5122,72506.0
2024-06-06 15:40:00,70.35,70.35,70.3,70.3,49411.0,67.5122,67.5122,67.4642,67.4642,49411.0
2024-06-06 15:45:00,70.3,70.36,70.28,70.34,42038.0,67.4642,67.5218,67.445,67.5026,42038.0
2024-06-06 15:50:00,70.34,70.4,70.32,70.37,88091.0,67.5026,67.5601,67.4834,67.5314,88091.0
2024-06-06 15:55:00,70.38,70.39,70.25,70.26,182478.0,67.541,67.5506,67.4162,67.4258,182478.0
2024-06-07 09:30:00,70.01,70.01,69.71,69.71,100892.0,67.1859,67.1859,66.898,66.898,100892.0
2024-06-07 09:35:00,69.72,69.8,69.61,69.78,59224.0,66.9076,66.9843,66.802,66.9652,59224.0
2024-06-07 09:40:00,69.76,69.96,69.75,69.93,103551.0,66.946,67.1379,66.9364,67.1091,103551.0
2024-06-07 09:45:00,69.91,69.98,69.88,69.96,65487.0,67.0899,67.1571,67.0611,67.1379,65487.0
2024-06-07 09:50:00,69.95,70.02,69.95,69.96,39650.0,67.1283,67.1955,67.1283,67.1379,39650.0
2024-06-07 09:55:00,69.95,70.01,69.9,69.98,73765.0,67.1283,67.1859,67.0803,67.1571,73765.0
2024-06-07 10:00:00,69.98,70.08,69.96,70.07,65284.0,67.1571,67.2531,67.1379,67.2435,65284.0
2024-06-07 10:05:00,70.08,70.15,70.04,70.15,40396.0,67.2531,67.3202,67.2147,67.3202,40396.0
2024-06-07 10:10:00,70.15,70.26,70.14,70.24,45308.0,67.3202,67.4258,67.3106,67.4066,45308.0
2024-06-07 10:15:00,70.24,70.32,70.22,70.32,62596.0,67.4066,67.4834,67.3874,67.4834,62596.0
2024-06-07 10:20:00,70.33,70.33,70.26,70.27,43061.0,67.493,67.493,67.4258,67.4354,43061.0
2024-06-07 10:25:00,70.26,70.33,70.26,70.32,28385.0,67.4258,67.493,67.4258,67.4834,28385.0
2024-06-07 10:30:00,70.31,70.31,70.22,70.23,45794.0,67.4738,67.4738,67.3874,67.397,45794.0
2024-06-07 10:35:00,70.24,70.25,70.17,70.23,36090.0,67.4066,67.4162,67.3394,67.397,36090.0
2024-06-07 10:40:00,70.23,70.27,70.17,70.2,49320.0,67.397,67.4354,67.3394,67.3682,49320.0
2024-06-07 10:45:00,70.2,70.22,70.13,70.14,42076.0,67.3682,67.3874,67.301,67.3106,42076.0
2024-06-07 10:50:00,70.13,70.16,70.1,70.15,58627.0,67.301,67.3298,67.2722,67.3202,58627.0
2024-06-07 10:55:00,70.15,70.2,70.13,70.18,48733.0,67.3202,67.3682,67.301,67.349,48733.0
2024-06-07 11:00:00,70.19,70.19,70.07,70.09,49235.0,67.3586,67.3586,67.2435,67.2627,49235.0
2024-06-07 11:05:00,70.09,70.09,70.02,70.02,26614.0,67.2627,67.2627,67.1955,67.1955,26614.0
2024-06-07 11:10:00,70.02,70.03,69.98,70.0,21934.0,67.1955,67.2051,67.1571,67.1763,21934.0
2024-06-07 11:15:00,70.0,70.01,69.95,69.95,24024.0,67.1763,67.1859,67.1283,67.1283,24024.0
2024-06-07 11:20:00,69.95,69.96,69.9,69.91,31102.0,67.1283,67.1379,67.0803,67.0899,31102.0
2024-06-07 11:25:00,69.92,69.92,69.82,69.83,27573.0,67.0995,67.0995,67.0035,67.0131,27573.0
2024-06-07 11:30:00,69.84,69.86,69.78,69.86,32656.0,67.0227,67.0419,66.9652,67.0419,32656.0
2024-06-07 11:35:00,69.86,69.92,69.86,69.88,13920.0,67.0419,67.0995,67.0419,67.0611,13920.0
2024-06-07 11:40:00,69.9,69.93,69.89,69.89,3713.0,67.0803,67.1091,67.0707,67.0707,3713.0
2024-06-07 11:45:00,69.9,69.92,69.81,69.83,7657.0,67.0803,67.0995,66.9939,67.0131,7657.0
2024-06-07 11:50:00,69.83,69.83,69.8,69.81,5553.0,67.0131,67.0131,66.9843,66.9939,5553.0
2024-06-07 11:55:00,69.8,69.81,69.76,69.77,5977.0,66.9843,66.9939,66.946,66.9556,5977.0
2024-06-07 12:00:00,69.76,69.76,69.69,69.7,10206.0,66.946,66.946,66.8788,66.8884,10206.0
2024-06-07 12:05:00,69.72,69.76,69.7,69.75,8501.0,66.9076,66.946,66.8884,66.9364,8501.0
2024-06-07 12:10:00,69.75,69.79,69.74,69.78,7975.0,66.9364,66.9748,66.9268,66.9652,7975.0
2024-06-07 12:15:00,69.77,69.79,69.73,69.74,13313.0,66.9556,66.9748,66.9172,66.9268,13313.0
2024-06-07 12:20:00,69.77,69.81,69.76,69.81,8154.0,66.9556,66.9939,66.946,66.9939,8154.0
2024-06-07 12:25:00,69.81,69.84,69.8,69.84,4978.0,66.9939,67.0227,66.9843,67.0227,4978.0
2024-06-07 12:30:00,69.85,69.89,69.84,69.84,16069.0,67.0323,67.0707,67.0227,67.0227,16069.0
2024-06-07 12:35:00,69.84,69.88,69.82,69.86,3709.0,67.0227,67.0611,67.0035,67.0419,3709.0
2024-06-07 12:40:00,69.86,69.87,69.84,69.86,2684.0,67.0419,67.0515,67.0227,67.0419,2684.0
2024-06-07 12:45:00,69.85,69.85,69.78,69.78,3899.0,67.0323,67.0323,66.9652,66.9652,3899.0
2024-06-07 12:50:00,69.8,69.83,69.79,69.81,2852.0,66.9843,67.0131,66.9748,66.9939,2852.0
2024-06-07 12:55:00,69.82,69.91,69.82,69.9,4297.0,67.0035,67.0899,67.0035,67.0803,4297.0
2024-06-07 13:00:00,69.91,69.91,69.81,69.81,3944.0,67.0899,67.0899,66.9939,66.9939,3944.0
2024-06-07 13:05:00,69.81,69.86,69.8,69.85,2861.0,66.9939,67.0419,66.9843,67.0323,2861.0
2024-06-07 13:10:00,69.86,69.89,69.86,69.88,3089.0,67.0419,67.0707,67.0419,67.0611,3089.0
2024-06-07 13:15:00,69.89,69.89,69.87,69.88,25227.0,67.0707,67.0707,67.0515,67.0611,25227.0
2024-06-07 13:20:00,69.87,69.92,69.84,69.91,3826.0,67.0515,67.0995,67.0227,67.0899,3826.0
2024-06-07 13:25:00,69.91,69.91,69.86,69.87,4199.0,67.0899,67.0899,67.0419,67.0515,4199.0
2024-06-07 13:30:00,69.87,69.89,69.83,69.89,6415.0,67.0515,67.0707,67.0131,67.0707,6415.0
2024-06-07 13:35:00,69.89,69.9,69.86,69.87,3791.0,67.0707,67.0803,67.0419,67.0515,3791.0
2024-06-07 13:40:00,69.86,69.86,69.83,69.86,4082.0,67.0419,67.0419,67.0131,67.0419,4082.0
2024-06-07 13:45:00,69.86,69.88,69.83,69.88,3695.0,67.0419,67.0611,67.0131,67.0611,3695.0
2024-06-07 13:50:00,69.88,69.92,69.87,69.91,6162.0,67.0611,67.0995,67.0515,67.0899,6162.0
2024-06-07 13:55:00,69.9,69.91,69.87,69.87,6677.0,67.0803,67.0899,67.0515,67.0515,6677.0
2024-06-07 14:00:00,69.87,69.87,69.79,69.8,7837.0,67.0515,67.0515,66.9748,66.9843,7837.0
2024-06-07 14:05:00,69.8,69.8,69.75,69.78,7969.0,66.9843,66.9843,66.9364,66.9652,7969.0
2024-06-07 14:10:00,69.79,69.79,69.7,69.71,15234.0,66.9748,66.9748,66.8884,66.898,15234.0
2024-06-07 14:15:00,69.71,69.77,69.71,69.76,7477.0,66.898,66.9556,66.898,66.946,7477.0
2024-06-07 14:20:00,69.76,69.83,69.75,69.81,11035.0,66.946,67.0131,66.9364,66.9939,11035.0
2024-06-07 14:25:00,69.81,69.83,69.8,69.82,8859.0,66.9939,67.0131,66.9843,67.0035,8859.0
2024-06-07 14:30:00,69.82,69.82,69.77,69.78,6134.0,67.0035,67.0035,66.9556,66.9652,6134.0
2024-06-07 14:35:00,69.78,69.8,69.77,69.78,7936.0,66.9652,66.9843,66.9556,66.9652,7936.0
2024-06-07 14:40:00,69.78,69.8,69.75,69.76,25352.0,66.9652,66.9843,66.9364,66.946,25352.0
2024-06-07 14:45:00,69.76,69.76,69.69,69.7,24673.0,66.946,66.946,66.8788,66.8884,24673.0
2024-06-07 14:50:00,69.7,69.75,69.68,69.74,8751.0,66.8884,66.9364,66.8692,66.9268,8751.0
2024-06-07 14:55:00,69.73,69.74,69.72,69.73,5643.0,66.9172,66.9268,66.9076,66.9172,5643.0
2024-06-07 15:00:00,69.73,69.73,69.7,69.72,13906.0,66.9172,66.9172,66.8884,66.9076,13906.0
2024-06-07 15:05:00,69.72,69.72,69.65,69.66,5568.0,66.9076,66.9076,66.8404,66.85,5568.0
2024-06-07 15:10:00,69.66,69.67,69.59,69.6,17805.0,66.85,66.8596,66.7828,66.7924,17805.0
2024-06-07 15:15:00,69.59,69.63,69.58,69.59,15437.0,66.7828,66.8212,66.7732,66.7828,15437.0
2024-06-07 15:20:00,69.59,69.63,69.58,69.62,25856.0,66.7828,66.8212,66.7732,66.8116,25856.0
2024-06-07 15:25:00,69.61,69.62,69.57,69.59,11349.0,66.802,66.8116,66.7636,66.7828,11349.0
2024-06-07 15:30:00,69.59,69.6,69.56,69.56,24534.0,66.7828,66.7924,66.754,66.754,24534.0
2024-06-07 15:35:00,69.56,69.57,69.51,69.56,45221.0,66.754,66.7636,66.706,66.754,45221.0
2024-06-07 15:40:00,69.56,69.56,69.49,69.55,49572.0,66.754,66.754,66.6869,66.7444,49572.0
2024-06-07 15:45:00,69.55,69.56,69.46,69.5,50356.0,66.7444,66.754,66.6581,66.6965,50356.0
2024-06-07 15:50:00,69.49,69.53,69.45,69.52,90755.0,66.6869,66.7252,66.6485,66.7156,90755.0
2024-06-07 15:55:00,69.52,69.53,69.41,69.47,167083.0,66.7156,66.7252,66.6101,66.6677,167083.0
2024-06-10 09:30:00,69.99,69.99,69.77,69.85,71814.0,67.1667,67.1667,66.9556,67.0323,71814.0
2024-06-10 09:35:00,69.83,69.97,69.77,69.9,34782.0,67.0131,67.1475,66.9556,67.0803,34782.0
2024-06-10 09:40:00,69.93,69.94,69.82,69.93,37195.0,67.1091,67.1187,67.0035,67.1091,37195.0
2024-06-10 09:45:00,69.96,69.97,69.89,69.92,33362.0,67.1379,67.1475,67.0707,67.0995,33362.0
2024-06-10 09:50:00,69.93,70.03,69.86,70.0,38863.0,67.1091,67.2051,67.0419,67.1763,38863.0
2024-06-10 09:55:00,70.02,70.14,70.01,70.13,15543.0,67.1955,67.3106,67.1859,67.301,15543.0
2024-06-10 10:00:00,70.13,70.14,70.0,70.01,19845.0,67.301,67.3106,67.1763,67.1859,19845.0
2024-06-10 10:05:00,70.01,70.12,70.01,70.08,13954.0,67.1859,67.2914,67.1859,67.2531,13954.0
2024-06-10 10:10:00,70.08,70.09,70.02,70.07,24608.0,67.2531,67.2627,67.1955,67.2435,24608.0
2024-06-10 10:15:00,70.06,70.14,70.05,70.1,27416.0,67.2339,67.3106,67.2243,67.2722,27416.0
2024-06-10 10:20:00,70.11,70.12,70.05,70.07,11670.0,67.2818,67.2914,67.2243,67.2435,11670.0
2024-06-10 10:25:00,70.07,70.11,70.06,70.08,28912.0,67.2435,67.2818,67.2339,67.2531,28912.0
2024-06-10 10:30:00,70.08,70.14,70.06,70.12,78282.0,67.2531,67.3106,67.2339,67.2914,78282.0
2024-06-10 10:35:00,70.12,70.14,70.07,70.09,42059.0,67.2914,67.3106,67.2435,67.2627,42059.0
2024-06-10 10:40:00,70.1,70.21,70.1,70.19,28696.0,67.2722,67.3778,67.2722,67.3586,28696.0
2024-06-10 10:45:00,70.2,70.27,70.19,70.25,47084.0,67.3682,67.4354,67.3586,67.4162,47084.0
2024-06-10 10:50:00,70.25,70.3,70.24,70.25,17823.0,67.4162,67.4642,67.4066,67.4162,17823.0
2024-06-10 10:55:00,70.25,70.25,70.13,70.14,30922.0,67.4162,67.4162,67.301,67.3106,30922.0
2024-06-10 11:00:00,70.14,70.2,70.13,70.2,29650.0,67.3106,67.3682,67.301,67.3682,29650.0
2024-06-10 11:05:00,70.2,70.25,70.18,70.2,186563.0,67.3682,67.4162,67.349,67.3682,186563.0
2024-06-10 11:10:00,70.2,70.25,70.18,70.25,45452.0,67.3682,67.4162,67.349,67.4162,45452.0
2024-06-10 11:15:00,70.24,70.35,70.24,70.35,48936.0,67.4066,67.5122,67.4066,67.5122,48936.0
2024-06-10 11:20:00,70.36,70.36,70.29,70.3,26693.0,67.5218,67.5218,67.4546,67.4642,26693.0
2024-06-10 11:25:00,70.3,70.34,70.27,70.31,39352.0,67.4642,67.5026,67.4354,67.4738,39352.0
2024-06-10 11:30:00,70.31,70.44,70.31,70.4,39503.0,67.4738,67.5985,67.4738,67.5601,39503.0
2024-06-10 11:35:00,70.4,70.54,70.36,70.53,66850.0,67.5601,67.6945,67.5218,67.6849,66850.0
2024-06-10 11:40:00,70.53,70.62,70.53,70.62,18061.0,67.6849,67.7713,67.6849,67.7713,18061.0
2024-06-10 11:45:00,70.62,70.68,70.61,70.66,18701.0,67.7713,67.8289,67.7617,67.8097,18701.0
2024-06-10 11:50:00,70.66,70.67,70.61,70.65,16146.0,67.8097,67.8193,67.7617,67.8001,16146.0
2024-06-10 11:55:00,70.65,70.71,70.65,70.71,15027.0,67.8001,67.8576,67.8001,67.8576,15027.0
2024-06-10 12:00:00,70.72,70.73,70.66,70.68,9673.0,67.8672,67.8768,67.8097,67.8289,9673.0
2024-06-10 12:05:00,70.68,70.69,70.63,70.64,5689.0,67.8289,67.8384,67.7809,67.7905,5689.0
2024-06-10 12:10:00,70.64,70.65,70.62,70.64,5159.0,67.7905,67.8001,67.7713,67.7905,5159.0
2024-06-10 12:15:00,70.64,70.64,70.57,70.57,9564.0,67.7905,67.7905,67.7233,67.7233,9564.0
2024-06-10 12:20:00,70.57,70.59,70.56,70.58,4983.0,67.7233,67.7425,67.7137,67.7329,4983.0
2024-06-10 12:25:00,70.59,70.59,70.55,70.59,7341.0,67.7425,67.7425,67.7041,67.7425,7341.0
2024-06-10 12:30:00,70.59,70.63,70.58,70.63,4305.0,67.7425,67.7809,67.7329,67.7809,4305.0
2024-06-10 12:35:00,70.64,70.64,70.56,70.56,6881.0,67.7905,67.7905,67.7137,67.7137,6881.0
2024-06-10 12:40:00,70.56,70.6,70.56,70.59,20873.0,67.7137,67.7521,67.7137,67.7425,20873.0
2024-06-10 12:45:00,70.6,70.6,70.57,70.59,9245.0,67.7521,67.7521,67.7233,67.7425,9245.0
2024-06-10 12:50:00,70.58,70.65,70.58,70.65,6041.0,67.7329,67.8001,67.7329,67.8001,6041.0
2024-06-10 12:55:00,70.64,70.7,70.64,70.67,11955.0,67.7905,67.848,67.7905,67.8193,11955.0
2024-06-10 13:00:00,70.67,70.68,70.61,70.63,7210.0,67.8193,67.8289,67.7617,67.7809,7210.0
2024-06-10 13:05:00,70.64,70.64,70.55,70.57,22735.0,67.7905,67.7905,67.7041,67.7233,22735.0
2024-06-10 13:10:00,70.57,70.64,70.55,70.64,21093.0,67.7233,67.7905,67.7041,67.7905,21093.0
2024-06-10 13:15:00,70.63,70.64,70.54,70.56,47067.0,67.7809,67.7905,67.6945,67.7137,47067.0
2024-06-10 13:20:00,70.55,70.58,70.54,70.58,17395.0,67.7041,67.7329,67.6945,67.7329,17395.0
2024-06-10 13:25:00,70.59,70.6,70.55,70.59,11245.0,67.7425,67.7521,67.7041,67.7425,11245.0
2024-06-10 13:30:00,70.6,70.65,70.58,70.64,11255.0,67.7521,67.8001,67.7329,67.7905,11255.0
2024-06-10 13:35:00,70.64,70.68,70.64,70.66,3728.0,67.7905,67.8289,67.7905,67.8097,3728.0
2024-06-10 13:40:00,70.67,70.74,70.67,70.7,7782.0,67.8193,67.8864,67.8193,67.848,7782.0
2024-06-10 13:45:00,70.7,70.81,70.7,70.81,12694.0,67.848,67.9536,67.848,67.9536,12694.0
2024-06-10 13:50:00,70.81,70.81,70.76,70.77,3247.0,67.9536,67.9536,67.9056,67.9152,3247.0
2024-06-10 13:55:00,70.77,70.81,70.76,70.8,4440.0,67.9152,67.9536,67.9056,67.944,4440.0
2024-06-10 14:00:00,70.78,70.79,70.73,70.75,6121.0,67.9248,67.9344,67.8768,67.896,6121.0
2024-06-10 14:05:00,70.74,70.8,70.73,70.78,8562.0,67.8864,67.944,67.8768,67.9248,8562.0
2024-06-10 14:10:00,70.78,70.8,70.72,70.72,3571.0,67.9248,67.944,67.8672,67.8672,3571.0
2024-06-10 14:15:00,70.72,70.73,70.67,70.67,5305.0,67.8672,67.8768,67.8193,67.8193,5305.0
2024-06-10 14:20:00,70.68,70.71,70.67,70.67,10784.0,67.8289,67.8576,67.8193,67.8193,10784.0
2024-06-10 14:25:00,70.67,70.69,70.65,70.68,7292.0,67.8193,67.8384,67.8001,67.8289,7292.0
2024-06-10 14:30:00,70.67,70.73,70.67,70.73,12682.0,67.8193,67.8768,67.8193,67.8768,12682.0
2024-06-10 14:35:00,70.73,70.78,70.73,70.76,11057.0,67.8768,67.9248,67.8768,67.9056,11057.0
2024-06-10 14:40:00,70.75,70.79,70.73,70.79,10856.0,67.896,67.9344,67.8768,67.9344,10856.0
2024-06-10 14:45:00,70.79,70.82,70.79,70.79,10070.0,67.9344,67.9632,67.9344,67.9344,10070.0
2024-06-10 14:50:00,70.79,70.81,70.75,70.8,7595.0,67.9344,67.9536,67.896,67.944,7595.0
2024-06-10 14:55:00,70.8,70.83,70.79,70.8,5471.0,67.944,67.9728,67.9344,67.944,5471.0
2024-06-10 15:00:00,70.79,70.79,70.75,70.75,11635.0,67.9344,67.9344,67.896,67.896,11635.0
2024-06-10 15:05:00,70.76,70.77,70.71,70.72,6076.0,67.9056,67.9152,67.8576,67.8672,6076.0
2024-06-10 15:10:00,70.72,70.73,70.67,70.73,12911.0,67.8672,67.8768,67.8193,67.8768,12911.0
2024-06-10 15:15:00,70.73,70.76,70.67,70.72,24361.0,67.8768,67.9056,67.8193,67.8672,24361.0
2024-06-10 15:20:00,70.72,70.73,70.67,70.67,21529.0,67.8672,67.8768,67.8193,67.8193,21529.0
2024-06-10 15:25:00,70.67,70.71,70.67,70.7,11641.0,67.8193,67.8576,67.8193,67.848,11641.0
2024-06-10 15:30:00,70.69,70.69,70.61,70.62,15542.0,67.8384,67.8384,67.7617,67.7713,15542.0
2024-06-10 15:35:00,70.62,70.63,70.58,70.58,9606.0,67.7713,67.7809,67.7329,67.7329,9606.0
2024-06-10 15:40:00,70.58,70.65,70.57,70.58,33394.0,67.7329,67.8001,67.7233,67.7329,33394.0
2024-06-10 15:45:00,70.58,70.59,70.55,70.55,39354.0,67.7329,67.7425,67.7041,67.7041,39354.0
2024-06-10 15:50:00,70.55,70.59,70.53,70.56,84588.0,67.7041,67.7425,67.6849,67.7137,84588.0
2024-06-10 15:55:00,70.56,70.65,70.54,70.64,122534.0,67.7137,67.8001,67.6945,67.7905,122534.0
2024-06-11 09:30:00,70.21,70.23,69.97,69.98,105060.0,67.3778,67.397,67.1475,67.1571,105060.0
2024-06-11 09:35:00,69.98,70.1,69.93,70.06,37507.0,67.1571,67.2722,67.1091,67.2339,37507.0
2024-06-11 09:40:00,70.06,70.09,70.01,70.07,34093.0,67.2339,67.2627,67.1859,67.2435,34093.0
2024-06-11 09:45:00,70.07,70.09,69.88,69.94,62135.0,67.2435,67.2627,67.0611,67.1187,62135.0
2024-06-11 09:50:00,69.95,70.15,69.92,70.11,27063.0,67.1283,67.3202,67.0995,67.2818,27063.0
2024-06-11 09:55:00,70.1,70.13,69.99,70.08,55916.0,67.2722,67.301,67.1667,67.2531,55916.0
2024-06-11 10:00:00,70.08,70.08,69.91,69.95,26135.0,67.2531,67.2531,67.0899,67.1283,26135.0
2024-06-11 10:05:00,69.95,70.09,69.93,70.08,52696.0,67.1283,67.2627,67.1091,67.2531,52696.0
2024-06-11 10:10:00,70.08,70.13,70.05,70.11,24023.0,67.2531,67.301,67.2243,67.2818,24023.0
2024-06-11 10:15:00,70.13,70.18,70.1,70.16,37236.0,67.301,67.349,67.2722,67.3298,37236.0
2024-06-11 10:20:00,70.16,70.16,70.11,70.15,33136.0,67.3298,67.3298,67.2818,67.3202,33136.0
2024-06-11 10:25:00,70.15,70.15,70.1,70.12,8205.0,67.3202,67.3202,67.2722,67.2914,8205.0
2024-06-11 10:30:00,70.12,70.22,70.11,70.22,7803.0,67.2914,67.3874,67.2818,67.3874,7803.0
2024-06-11 10:35:00,70.23,70.24,70.16,70.2,21074.0,67.397,67.4066,67.3298,67.3682,21074.0
2024-06-11 10:40:00,70.21,70.23,70.19,70.19,14004.0,67.3778,67.397,67.3586,67.3586,14004.0
2024-06-11 10:45:00,70.2,70.21,70.12,70.12,6977.0,67.3682,67.3778,67.2914,67.2914,6977.0
2024-06-11 10:50:00,70.14,70.14,70.08,70.1,20896.0,67.3106,67.3106,67.2531,67.2722,20896.0
2024-06-11 10:55:00,70.11,70.13,69.98,70.0,60775.0,67.2818,67.301,67.1571,67.1763,60775.0
2024-06-11 11:00:00,70.0,70.05,69.96,70.02,28828.0,67.1763,67.2243,67.1379,67.1955,28828.0
2024-06-11 11:05:00,70.03,70.08,70.01,70.08,18865.0,67.2051,67.2531,67.1859,67.2531,18865.0
2024-06-11 11:10:00,70.08,70.1,70.01,70.02,29619.0,67.2531,67.2722,67.1859,67.1955,29619.0
2024-06-11 11:15:00,70.02,70.04,69.99,70.03,50399.0,67.1955,67.2147,67.1667,67.2051,50399.0
2024-06-11 11:20:00,70.03,70.07,70.02,70.06,16603.0,67.2051,67.2435,67.1955,67.2339,16603.0
2024-06-11 11:25:00,70.06,70.08,70.03,70.03,31305.0,67.2339,67.2531,67.2051,67.2051,31305.0
2024-06-11 11:30:00,70.03,70.14,70.03,70.14,28358.0,67.2051,67.3106,67.2051,67.3106,28358.0
2024-06-11 11:35:00,70.15,70.25,70.13,70.22,49898.0,67.3202,67.4162,67.301,67.3874,49898.0
2024-06-11 11:40:00,70.22,70.28,70.18,70.27,14135.0,67.3874,67.445,67.349,67.4354,14135.0
2024-06-11 11:45:00,70.26,70.26,70.15,70.17,15766.0,67.4258,67.4258,67.3202,67.3394,15766.0
2024-06-11 11:50:00,70.18,70.18,70.08,70.08,777792.0,67.349,67.349,67.2531,67.2531,777792.0
2024-06-11 11:55:00,70.08,70.13,70.03,70.06,19103.0,67.2531,67.301,67.2051,67.2339,19103.0
2024-06-11 12:00:00,70.06,70.06,70.03,70.05,5617.0,67.2339,67.2339,67.2051,67.2243,5617.0
2024-06-11 12:05:00,70.07,70.08,69.95,69.95,23561.0,67.2435,67.2531,67.1283,67.1283,23561.0
2024-06-11 12:10:00,69.95,69.96,69.92,69.94,6107.0,67.1283,67.1379,67.0995,67.1187,6107.0
2024-06-11 12:15:00,69.94,69.99,69.92,69.99,57690.0,67.1187,67.1667,67.0995,67.1667,57690.0
2024-06-11 12:20:00,69.99,70.01,69.93,69.95,27894.0,67.1667,67.1859,67.1091,67.1283,27894.0
2024-06-11 12:25:00,69.95,69.98,69.95,69.95,6900.0,67.1283,67.1571,67.1283,67.1283,6900.0
2024-06-11 12:30:00,69.95,70.04,69.95,70.02,32078.0,67.1283,67.2147,67.1283,67.1955,32078.0
2024-06-11 12:35:00,70.01,70.05,70.01,70.05,13608.0,67.1859,67.2243,67.1859,67.2243,13608.0
2024-06-11 12:40:00,70.04,70.06,70.0,70.01,6885.0,67.2147,67.2339,67.1763,67.1859,6885.0
2024-06-11 12:45:00,70.01,70.01,69.98,69.98,7361.0,67.1859,67.1859,67.1571,67.1571,7361.0
2024-06-11 12:50:00,69.98,70.0,69.97,69.98,4943.0,67.1571,67.1763,67.1475,67.1571,4943.0
2024-06-11 12:55:00,69.98,70.05,69.97,70.04,7480.0,67.1571,67.2243,67.1475,67.2147,7480.0
2024-06-11 13:00:00,70.03,70.09,70.02,70.06,8584.0,67.2051,67.2627,67.1955,67.2339,8584.0
2024-06-11 13:05:00,70.07,70.08,70.01,70.01,9072.0,67.2435,67.2531,67.1859,67.1859,9072.0
2024-06-11 13:10:00,70.0,70.02,69.99,70.02,4858.0,67.1763,67.1955,67.1667,67.1955,4858.0
2024-06-11 13:15:00,70.01,70.01,69.93,69.95,10246.0,67.1859,67.1859,67.1091,67.1283,10246.0
2024-06-11 13:20:00,69.95,69.95,69.91,69.92,7095.0,67.1283,67.1283,67.0899,67.0995,7095.0
2024-06-11 13:25:00,69.92,69.95,69.91,69.95,3376.0,67.0995,67.1283,67.0899,67.1283,3376.0
2024-06-11 13:30:00,69.95,69.96,69.9,69.91,4657.0,67.1283,67.1379,67.0803,67.0899,4657.0
2024-06-11 13:35:00,69.91,69.94,69.9,69.93,4399.0,67.0899,67.1187,67.0803,67.1091,4399.0
2024-06-11 13:40:00,69.93,69.97,69.91,69.96,4996.0,67.1091,67.1475,67.0899,67.1379,4996.0
2024-06-11 13:45:00,69.96,69.96,69.92,69.94,7428.0,67.1379,67.1379,67.0995,67.1187,7428.0
2024-06-11 13:50:00,69.94,69.99,69.94,69.99,3729.0,67.1187,67.1667,67.1187,67.1667,3729.0
2024-06-11 13:55:00,69.98,70.01,69.98,70.0,3568.0,67.1571,67.1859,67.1571,67.1763,3568.0
2024-06-11 14:00:00,69.99,70.08,69.99,70.08,5864.0,67.1667,67.2531,67.1667,67.2531,5864.0
2024-06-11 14:05:00,70.07,70.08,70.01,70.02,8177.0,67.2435,67.2531,67.1859,67.1955,8177.0
2024-06-11 14:10:00,70.03,70.07,70.02,70.06,10039.0,67.2051,67.2435,67.1955,67.2339,10039.0
2024-06-11 14:15:00,70.06,70.1,70.06,70.09,9256.0,67.2339,67.2722,67.2339,67.2627,9256.0
2024-06-11 14:20:00,70.09,70.18,70.09,70.14,36183.0,67.2627,67.349,67.2627,67.3106,36183.0
2024-06-11 14:25:00,70.13,70.14,70.1,70.11,8304.0,67.301,67.3106,67.2722,67.2818,8304.0
2024-06-11 14:30:00,70.11,70.14,70.1,70.14,23498.0,67.2818,67.3106,67.2722,67.3106,23498.0
2024-06-11 14:35:00,70.14,70.14,70.1,70.11,8505.0,67.3106,67.3106,67.2722,67.2818,8505.0
2024-06-11 14:40:00,70.13,70.16,70.11,70.12,20037.0,67.301,67.3298,67.2818,67.2914,20037.0
2024-06-11 14:45:00,70.12,70.19,70.11,70.17,23716.0,67.2914,67.3586,67.2818,67.3394,23716.0
2024-06-11 14:50:00,70.17,70.18,70.16,70.17,1932.0,67.3394,67.349,67.3298,67.3394,1932.0
2024-06-11 14:55:00,70.17,70.18,70.14,70.16,9408.0,67.3394,67.349,67.3106,67.3298,9408.0
2024-06-11 15:00:00,70.16,70.21,70.15,70.2,14878.0,67.3298,67.3778,67.3202,67.3682,14878.0
2024-06-11 15:05:00,70.2,70.23,70.2,70.21,4736.0,67.3682,67.397,67.3682,67.3778,4736.0
2024-06-11 15:10:00,70.21,70.23,70.19,70.2,11254.0,67.3778,67.397,67.3586,67.3682,11254.0
2024-06-11 15:15:00,70.19,70.21,70.18,70.19,4190.0,67.3586,67.3778,67.349,67.3586,4190.0
2024-06-11 15:20:00,70.19,70.19,70.15,70.17,13885.0,67.3586,67.3586,67.3202,67.3394,13885.0
2024-06-11 15:25:00,70.17,70.19,70.15,70.16,25062.0,67.3394,67.3586,67.3202,67.3298,25062.0
2024-06-11 15:30:00,70.15,70.21,70.15,70.2,18458.0,67.3202,67.3778,67.3202,67.3682,18458.0
2024-06-11 15:35:00,70.2,70.24,70.18,70.21,42864.0,67.3682,67.4066,67.349,67.3778,42864.0
2024-06-11 15:40:00,70.2,70.22,70.18,70.2,24625.0,67.3682,67.3874,67.349,67.3682,24625.0
2024-06-11 15:45:00,70.2,70.22,70.17,70.17,39172.0,67.3682,67.3874,67.3394,67.3394,39172.0
2024-06-11 15:50:00,70.17,70.23,70.17,70.22,58481.0,67.3394,67.397,67.3394,67.3874,58481.0
2024-06-11 15:55:00,70.23,70.33,70.2,70.31,211355.0,67.397,67.493,67.3682,67.4738,211355.0
2024-06-12 09:30:00,71.27,71.31,70.98,71.03,123759.0,68.3951,68.4334,68.1168,68.1647,123759.0
2024-06-12 09:35:00,71.06,71.07,70.91,70.91,56780.0,68.1935,68.2031,68.0496,68.0496,56780.0
2024-06-12 09:40:00,70.89,71.07,70.87,71.07,36268.0,68.0304,68.2031,68.0112,68.2031,36268.0
2024-06-12 09:45:00,71.07,71.09,70.99,71.08,30248.0,68.2031,68.2223,68.1263,68.2127,30248.0
2024-06-12 09:50:00,71.1,71.1,70.98,71.08,30779.0,68.2319,68.2319,68.1168,68.2127,30779.0
2024-06-12 09:55:00,71.09,71.18,71.08,71.17,30379.0,68.2223,68.3087,68.2127,68.2991,30379.0
2024-06-12 10:00:00,71.17,71.17,71.04,71.07,15873.0,68.2991,68.2991,68.1743,68.2031,15873.0
2024-06-12 10:05:00,71.08,71.08,70.95,71.01,30373.0,68.2127,68.2127,68.088,68.1455,30373.0
2024-06-12 10:10:00,71.02,71.13,70.99,71.12,21033.0,68.1551,68.2607,68.1263,68.2511,21033.0
2024-06-12 10:15:00,71.11,71.14,71.05,71.09,30211.0,68.2415,68.2703,68.1839,68.2223,30211.0
2024-06-12 10:20:00,71.1,71.14,71.06,71.14,63421.0,68.2319,68.2703,68.1935,68.2703,63421.0
2024-06-12 10:25:00,71.14,71.21,71.13,71.19,19936.0,68.2703,68.3375,68.2607,68.3183,19936.0
2024-06-12 10:30:00,71.19,71.19,70.92,70.94,61577.0,68.3183,68.3183,68.0592,68.0784,61577.0
2024-06-12 10:35:00,70.94,70.95,70.86,70.89,20780.0,68.0784,68.088,68.0016,68.0304,20780.0
2024-06-12 10:40:00,70.89,70.89,70.79,70.81,16681.0,68.0304,68.0304,67.9344,67.9536,16681.0
2024-06-12 10:45:00,70.81,70.85,70.73,70.78,33464.0,67.9536,67.992,67.8768,67.9248,33464.0
2024-06-12 10:50:00,70.78,70.79,70.65,70.71,36159.0,67.9248,67.9344,67.8001,67.8576,36159.0
2024-06-12 10:55:00,70.71,70.74,70.68,70.7,32959.0,67.8576,67.8864,67.8289,67.848,32959.0
2024-06-12 11:00:00,70.7,70.7,70.6,70.65,43750.0,67.848,67.848,67.7521,67.8001,43750.0
2024-06-12 11:05:00,70.66,70.71,70.64,70.66,44912.0,67.8097,67.8576,67.7905,67.8097,44912.0
2024-06-12 11:10:00,70.66,70.69,70.64,70.66,74269.0,67.8097,67.8384,67.7905,67.8097,74269.0
2024-06-12 11:15:00,70.66,70.71,70.62,70.68,39477.0,67.8097,67.8576,67.7713,67.8289,39477.0
2024-06-12 11:20:00,70.68,70.74,70.68,70.72,51191.0,67.8289,67.8864,67.8289,67.8672,51191.0
2024-06-12 11:25:00,70.71,70.79,70.67,70.72,90870.0,67.8576,67.9344,67.8193,67.8672,90870.0
2024-06-12 11:30:00,70.7,70.71,70.6,70.64,54896.0,67.848,67.8576,67.7521,67.7905,54896.0
2024-06-12 11:35:00,70.64,70.73,70.62,70.73,50178.0,67.7905,67.8768,67.7713,67.8768,50178.0
2024-06-12 11:40:00,70.73,70.74,70.64,70.66,12120.0,67.8768,67.8864,67.7905,67.8097,12120.0
2024-06-12 11:45:00,70.65,70.66,70.49,70.54,46763.0,67.8001,67.8097,67.6465,67.6945,46763.0
2024-06-12 11:50:00,70.53,70.62,70.51,70.59,14239.0,67.6849,67.7713,67.6657,67.7425,14239.0
2024-06-12 11:55:00,70.59,70.64,70.57,70.64,23813.0,67.7425,67.7905,67.7233,67.7905,23813.0
2024-06-12 12:00:00,70.63,70.68,70.58,70.62,14380.0,67.7809,67.8289,67.7329,67.7713,14380.0
2024-06-12 12:05:00,70.62,70.62,70.55,70.56,18116.0,67.7713,67.7713,67.7041,67.7137,18116.0
2024-06-12 12:10:00,70.56,70.64,70.56,70.64,14609.0,67.7137,67.7905,67.7137,67.7905,14609.0
2024-06-12 12:15:00,70.63,70.64,70.56,70.62,26577.0,67.7809,67.7905,67.7137,67.7713,26577.0
2024-06-12 12:20:00,70.62,70.65,70.58,70.64,17113.0,67.7713,67.8001,67.7329,67.7905,17113.0
2024-06-12 12:25:00,70.65,70.65,70.6,70.6,4437.0,67.8001,67.8001,67.7521,67.7521,4437.0
2024-06-12 12:30:00,70.57,70.67,70.57,70.6,22658.0,67.7233,67.8193,67.7233,67.7521,22658.0
2024-06-12 12:35:00,70.6,70.64,70.6,70.64,12840.0,67.7521,67.7905,67.7521,67.7905,12840.0
2024-06-12 12:40:00,70.64,70.7,70.63,70.7,4591.0,67.7905,67.848,67.7809,67.848,4591.0
2024-06-12 12:45:00,70.7,70.72,70.7,70.71,5275.0,67.848,67.8672,67.848,67.8576,5275.0
2024-06-12 12:50:00,70.71,70.71,70.67,70.69,8726.0,67.8576,67.8576,67.8193,67.8384,8726.0
2024-06-12 12:55:00,70.68,70.7,70.66,70.66,10141.0,67.8289,67.848,67.8097,67.8097,10141.0
2024-06-12 13:00:00,70.67,70.7,70.65,70.67,10454.0,67.8193,67.848,67.8001,67.8193,10454.0
2024-06-12 13:05:00,70.67,70.67,70.64,70.66,13826.0,67.8193,67.8193,67.7905,67.8097,13826.0
2024-06-12 13:10:00,70.65,70.69,70.65,70.68,11207.0,67.8001,67.8384,67.8001,67.8289,11207.0
2024-06-12 13:15:00,70.67,70.7,70.65,70.65,17128.0,67.8193,67.848,67.8001,67.8001,17128.0
2024-06-12 13:20:00,70.65,70.66,70.58,70.61,74764.0,67.8001,67.8097,67.7329,67.7617,74764.0
2024-06-12 13:25:00,70.61,70.63,70.6,70.63,7917.0,67.7617,67.7809,67.7521,67.7809,7917.0
2024-06-12 13:30:00,70.63,70.66,70.59,70.66,9597.0,67.7809,67.8097,67.7425,67.8097,9597.0
2024-06-12 13:35:00,70.67,70.7,70.65,70.66,7903.0,67.8193,67.848,67.8001,67.8097,7903.0
2024-06-12 13:40:00,70.66,70.66,70.63,70.65,6401.0,67.8097,67.8097,67.7809,67.8001,6401.0
2024-06-12 13:45:00,70.65,70.65,70.61,70.65,7876.0,67.8001,67.8001,67.7617,67.8001,7876.0
2024-06-12 13:50:00,70.65,70.65,70.6,70.62,11058.0,67.8001,67.8001,67.7521,67.7713,11058.0
2024-06-12 13:55:00,70.61,70.61,70.57,70.57,16364.0,67.7617,67.7617,67.7233,67.7233,16364.0
2024-06-12 14:00:00,70.57,70.63,70.41,70.59,29344.0,67.7233,67.7809,67.5697,67.7425,29344.0
2024-06-12 14:05:00,70.59,70.65,70.55,70.61,25562.0,67.7425,67.8001,67.7041,67.7617,25562.0
2024-06-12 14:10:00,70.61,70.65,70.56,70.58,12047.0,67.7617,67.8001,67.7137,67.7329,12047.0
2024-06-12 14:15:00,70.58,70.65,70.57,70.62,13883.0,67.7329,67.8001,67.7233,67.7713,13883.0
2024-06-12 14:20:00,70.63,70.63,70.56,70.58,16342.0,67.7809,67.7809,67.7137,67.7329,16342.0
2024-06-12 14:25:00,70.58,70.64,70.57,70.64,8575.0,67.7329,67.7905,67.7233,67.7905,8575.0
2024-06-12 14:30:00,70.65,70.72,70.56,70.64,18953.0,67.8001,67.8672,67.7137,67.7905,18953.0
2024-06-12 14:35:00,70.64,70.64,70.51,70.64,19774.0,67.7905,67.7905,67.6657,67.7905,19774.0
2024-06-12 14:40:00,70.63,70.65,70.52,70.57,20574.0,67.7809,67.8001,67.6753,67.7233,20574.0
2024-06-12 14:45:00,70.56,70.58,70.46,70.49,36480.0,67.7137,67.7329,67.6177,67.6465,36480.0
2024-06-12 14:50:00,70.48,70.52,70.36,70.38,9165.0,67.6369,67.6753,67.5218,67.541,9165.0
2024-06-12 14:55:00,70.39,70.49,70.38,70.43,10260.0,67.5506,67.6465,67.541,67.5889,10260.0
2024-06-12 15:00:00,70.42,70.44,70.39,70.44,18448.0,67.5793,67.5985,67.5506,67.5985,18448.0
2024-06-12 15:05:00,70.44,70.47,70.39,70.43,13364.0,67.5985,67.6273,67.5506,67.5889,13364.0
2024-06-12 15:10:00,70.42,70.47,70.37,70.47,33602.0,67.5793,67.6273,67.5314,67.6273,33602.0
2024-06-12 15:15:00,70.47,70.52,70.36,70.4,112837.0,67.6273,67.6753,67.5218,67.5601,112837.0
2024-06-12 15:20:00,70.38,70.44,70.34,70.34,46984.0,67.541,67.5985,67.5026,67.5026,46984.0
2024-06-12 15:25:00,70.35,70.37,70.23,70.26,15619.0,67.5122,67.5314,67.397,67.4258,15619.0
2024-06-12 15:30:00,70.26,70.33,70.24,70.31,27200.0,67.4258,67.493,67.4066,67.4738,27200.0
2024-06-12 15:35:00,70.31,70.37,70.25,70.31,86880.0,67.4738,67.5314,67.4162,67.4738,86880.0
2024-06-12 15:40:00,70.31,70.41,70.3,70.41,97404.0,67.4738,67.5697,67.4642,67.5697,97404.0
2024-06-12 15:45:00,70.41,70.47,70.37,70.45,66692.0,67.5697,67.6273,67.5314,67.6081,66692.0
2024-06-12 15:50:00,70.44,70.53,70.41,70.52,77532.0,67.5985,67.6849,67.5697,67.6753,77532.0
2024-06-12 15:55:00,70.52,70.56,70.42,70.42,179639.0,67.6753,67.7137,67.5793,67.5793,179639.0
2024-06-13 09:30:00,70.28,70.28,70.12,70.21,92651.0,67.445,67.445,67.2914,67.3778,92651.0
2024-06-13 09:35:00,70.22,70.26,70.05,70.09,53329.0,67.3874,67.4258,67.2243,67.2627,53329.0
2024-06-13 09:40:00,70.09,70.12,69.98,70.05,58160.0,67.2627,67.2914,67.1571,67.2243,58160.0
2024-06-13 09:45:00,70.01,70.01,69.92,69.95,16254.0,67.1859,67.1859,67.0995,67.1283,16254.0
2024-06-13 09:50:00,69.95,69.96,69.87,69.9,38920.0,67.1283,67.1379,67.0515,67.0803,38920.0
2024-06-13 09:55:00,69.9,69.92,69.78,69.79,27606.0,67.0803,67.0995,66.9652,66.9748,27606.0
2024-06-13 10:00:00,69.79,69.9,69.71,69.87,53695.0,66.9748,67.0803,66.898,67.0515,53695.0
2024-06-13 10:05:00,69.85,69.89,69.82,69.82,36345.0,67.0323,67.0707,67.0035,67.0035,36345.0
2024-06-13 10:10:00,69.81,69.81,69.73,69.77,35255.0,66.9939,66.9939,66.9172,66.9556,35255.0
2024-06-13 10:15:00,69.78,69.98,69.74,69.91,44656.0,66.9652,67.1571,66.9268,67.0899,44656.0
2024-06-13 10:20:00,69.89,69.92,69.84,69.84,30634.0,67.0707,67.0995,67.0227,67.0227,30634.0
2024-06-13 10:25:00,69.83,69.83,69.72,69.76,70325.0,67.0131,67.0131,66.9076,66.946,70325.0
2024-06-13 10:30:00,69.76,69.76,69.62,69.67,53212.0,66.946,66.946,66.8116,66.8596,53212.0
2024-06-13 10:35:00,69.66,69.85,69.65,69.85,66493.0,66.85,67.0323,66.8404,67.0323,66493.0
2024-06-13 10:40:00,69.83,69.83,69.75,69.77,39253.0,67.0131,67.0131,66.9364,66.9556,39253.0
2024-06-13 10:45:00,69.79,69.8,69.71,69.75,42106.0,66.9748,66.9843,66.898,66.9364,42106.0
2024-06-13 10:50:00,69.75,69.76,69.71,69.75,21383.0,66.9364,66.946,66.898,66.9364,21383.0
2024-06-13 10:55:00,69.75,69.81,69.75,69.77,35123.0,66.9364,66.9939,66.9364,66.9556,35123.0
2024-06-13 11:00:00,69.77,69.77,69.67,69.67,88395.0,66.9556,66.9556,66.8596,66.8596,88395.0
2024-06-13 11:05:00,69.68,69.74,69.65,69.68,53867.0,66.8692,66.9268,66.8404,66.8692,53867.0
2024-06-13 11:10:00,69.68,69.76,69.68,69.75,36860.0,66.8692,66.946,66.8692,66.9364,36860.0
2024-06-13 11:15:00,69.76,69.77,69.71,69.73,23942.0,66.946,66.9556,66.898,66.9172,23942.0
2024-06-13 11:20:00,69.73,69.77,69.67,69.77,71043.0,66.9172,66.9556,66.8596,66.9556,71043.0
2024-06-13 11:25:00,69.79,69.8,69.74,69.77,27153.0,66.9748,66.9843,66.9268,66.9556,27153.0
2024-06-13 11:30:00,69.75,69.78,69.72,69.76,31246.0,66.9364,66.9652,66.9076,66.946,31246.0
2024-06-13 11:35:00,69.77,69.79,69.71,69.71,53855.0,66.9556,66.9748,66.898,66.898,53855.0
2024-06-13 11:40:00,69.7,69.71,69.61,69.63,23095.0,66.8884,66.898,66.802,66.8212,23095.0
2024-06-13 11:45:00,69.63,69.63,69.55,69.56,7635.0,66.8212,66.8212,66.7444,66.754,7635.0
2024-06-13 11:50:00,69.57,69.62,69.56,69.61,7958.0,66.7636,66.8116,66.754,66.802,7958.0
2024-06-13 11:55:00,69.63,69.66,69.6,69.64,8484.0,66.8212,66.85,66.7924,66.8308,8484.0
2024-06-13 12:00:00,69.63,69.66,69.63,69.65,19044.0,66.8212,66.85,66.8212,66.8404,19044.0
2024-06-13 12:05:00,69.66,69.68,69.6,69.63,12640.0,66.85,66.8692,66.7924,66.8212,12640.0
2024-06-13 12:10:00,69.63,69.65,69.61,69.62,21538.0,66.8212,66.8404,66.802,66.8116,21538.0
2024-06-13 12:15:00,69.62,69.62,69.55,69.59,20194.0,66.8116,66.8116,66.7444,66.7828,20194.0
2024-06-13 12:20:00,69.59,69.62,69.58,69.62,4993.0,66.7828,66.8116,66.7732,66.8116,4993.0
2024-06-13 12:25:00,69.62,69.63,69.58,69.61,10413.0,66.8116,66.8212,66.7732,66.802,10413.0
2024-06-13 12:30:00,69.6,69.67,69.59,69.66,8270.0,66.7924,66.8596,66.7828,66.85,8270.0
2024-06-13 12:35:00,69.64,69.66,69.62,69.63,22193.0,66.8308,66.85,66.8116,66.8212,22193.0
2024-06-13 12:40:00,69.62,69.63,69.6,69.63,7658.0,66.8116,66.8212,66.7924,66.8212,7658.0
2024-06-13 12:45:00,69.63,69.64,69.61,69.62,7792.0,66.8212,66.8308,66.802,66.8116,7792.0
2024-06-13 12:50:00,69.62,69.69,69.62,69.65,48673.0,66.8116,66.8788,66.8116,66.8404,48673.0
2024-06-13 12:55:00,69.64,69.64,69.58,69.59,13226.0,66.8308,66.8308,66.7732,66.7828,13226.0
2024-06-13 13:00:00,69.58,69.63,69.57,69.61,5421.0,66.7732,66.8212,66.7636,66.802,5421.0
2024-06-13 13:05:00,69.61,69.64,69.59,69.63,11034.0,66.802,66.8308,66.7828,66.8212,11034.0
2024-06-13 13:10:00,69.64,69.69,69.63,69.69,9294.0,66.8308,66.8788,66.8212,66.8788,9294.0
2024-06-13 13:15:00,69.69,69.73,69.68,69.72,9239.0,66.8788,66.9172,66.8692,66.9076,9239.0
2024-06-13 13:20:00,69.72,69.77,69.72,69.73,11617.0,66.9076,66.9556,66.9076,66.9172,11617.0
2024-06-13 13:25:00,69.73,69.76,69.72,69.75,6360.0,66.9172,66.946,66.9076,66.9364,6360.0
2024-06-13 13:30:00,69.75,69.75,69.7,69.7,6766.0,66.9364,66.9364,66.8884,66.8884,6766.0
2024-06-13 13:35:00,69.71,69.72,69.69,69.7,6904.0,66.898,66.9076,66.8788,66.8884,6904.0
2024-06-13 13:40:00,69.7,69.75,69.69,69.75,3994.0,66.8884,66.9364,66.8788,66.9364,3994.0
2024-06-13 13:45:00,69.75,69.78,69.74,69.75,13157.0,66.9364,66.9652,66.9268,66.9364,13157.0
2024-06-13 13:50:00,69.75,69.82,69.75,69.81,12999.0,66.9364,67.0035,66.9364,66.9939,12999.0
2024-06-13 13:55:00,69.82,69.84,69.81,69.83,7605.0,67.0035,67.0227,66.9939,67.0131,7605.0
2024-06-13 14:00:00,69.82,69.83,69.77,69.77,12277.0,67.0035,67.0131,66.9556,66.9556,12277.0
2024-06-13 14:05:00,69.78,69.82,69.76,69.82,5963.0,66.9652,67.0035,66.946,67.0035,5963.0
2024-06-13 14:10:00,69.81,69.82,69.8,69.81,5347.0,66.9939,67.0035,66.9843,66.9939,5347.0
2024-06-13 14:15:00,69.81,69.81,69.76,69.77,37000.0,66.9939,66.9939,66.946,66.9556,37000.0
2024-06-13 14:20:00,69.77,69.81,69.77,69.81,18567.0,66.9556,66.9939,66.9556,66.9939,18567.0
2024-06-13 14:25:00,69.82,69.84,69.81,69.81,7195.0,67.0035,67.0227,66.9939,66.9939,7195.0
2024-06-13 14:30:00,69.81,69.84,69.79,69.84,6342.0,66.9939,67.0227,66.9748,67.0227,6342.0
2024-06-13 14:35:00,69.84,69.84,69.76,69.77,17052.0,67.0227,67.0227,66.946,66.9556,17052.0
2024-06-13 14:40:00,69.78,69.81,69.77,69.81,9766.0,66.9652,66.9939,66.9556,66.9939,9766.0
2024-06-13 14:45:00,69.81,69.81,69.73,69.73,10340.0,66.9939,66.9939,66.9172,66.9172,10340.0
2024-06-13 14:50:00,69.74,69.74,69.72,69.73,7278.0,66.9268,66.9268,66.9076,66.9172,7278.0
2024-06-13 14:55:00,69.72,69.76,69.72,69.76,4389.0,66.9076,66.946,66.9076,66.946,4389.0
2024-06-13 15:00:00,69.75,69.81,69.75,69.81,12219.0,66.9364,66.9939,66.9364,66.9939,12219.0
2024-06-13 15:05:00,69.81,69.84,69.79,69.82,21676.0,66.9939,67.0227,66.9748,67.0035,21676.0
2024-06-13 15:10:00,69.83,69.83,69.76,69.77,28445.0,67.0131,67.0131,66.946,66.9556,28445.0
2024-06-13 15:15:00,69.78,69.79,69.77,69.78,33170.0,66.9652,66.9748,66.9556,66.9652,33170.0
2024-06-13 15:20:00,69.78,69.79,69.75,69.75,30685.0,66.9652,66.9748,66.9364,66.9364,30685.0
2024-06-13 15:25:00,69.76,69.78,69.72,69.72,23652.0,66.946,66.9652,66.9076,66.9076,23652.0
2024-06-13 15:30:00,69.72,69.74,69.67,69.73,34589.0,66.9076,66.9268,66.8596,66.9172,34589.0
2024-06-13 15:35:00,69.73,69.78,69.71,69.78,25244.0,66.9172,66.9652,66.898,66.9652,25244.0
2024-06-13 15:40:00,69.78,69.81,69.75,69.77,38721.0,66.9652,66.9939,66.9364,66.9556,38721.0
2024-06-13 15:45:00,69.77,69.88,69.75,69.87,107180.0,66.9556,67.0611,66.9364,67.0515,107180.0
2024-06-13 15:50:00,69.87,69.91,69.77,69.8,74066.0,67.0515,67.0899,66.9556,66.9843,74066.0
2024-06-13 15:55:00,69.79,69.82,69.74,69.75,201578.0,66.9748,67.0035,66.9268,66.9364,201578.0
2024-06-14 09:30:00,69.36,69.38,69.14,69.22,108058.0,66.5621,66.5813,66.351,66.4277,108058.0
2024-06-14 09:35:00,69.24,69.35,69.22,69.35,20302.0,66.4469,66.5525,66.4277,66.5525,20302.0
2024-06-14 09:40:00,69.36,69.42,69.22,69.23,34520.0,66.5621,66.6197,66.4277,66.4373,34520.0
2024-06-14 09:45:00,69.23,69.26,69.15,69.17,20636.0,66.4373,66.4661,66.3606,66.3798,20636.0
2024-06-14 09:50:00,69.17,69.19,69.09,69.12,22285.0,66.3798,66.399,66.303,66.3318,22285.0
2024-06-14 09:55:00,69.12,69.16,69.1,69.16,17776.0,66.3318,66.3702,66.3126,66.3702,17776.0
2024-06-14 10:00:00,69.14,69.15,68.95,69.03,33709.0,66.351,66.3606,66.1686,66.2454,33709.0
2024-06-14 10:05:00,69.04,69.05,68.98,68.99,79809.0,66.255,66.2646,66.1974,66.207,79809.0
2024-06-14 10:10:00,68.98,69.02,68.9,68.96,78974.0,66.1974,66.2358,66.1207,66.1782,78974.0
2024-06-14 10:15:00,68.97,68.99,68.84,68.84,122560.0,66.1878,66.207,66.0631,66.0631,122560.0
2024-06-14 10:20:00,68.83,68.89,68.77,68.86,164712.0,66.0535,66.1111,65.9959,66.0823,164712.0
2024-06-14 10:25:00,68.86,68.88,68.78,68.86,55755.0,66.0823,66.1015,66.0055,66.0823,55755.0
2024-06-14 10:30:00,68.86,68.86,68.72,68.81,55944.0,66.0823,66.0823,65.9479,66.0343,55944.0
2024-06-14 10:35:00,68.81,68.89,68.8,68.86,64298.0,66.0343,66.1111,66.0247,66.0823,64298.0
2024-06-14 10:40:00,68.86,68.88,68.81,68.87,36449.0,66.0823,66.1015,66.0343,66.0919,36449.0
2024-06-14 10:45:00,68.87,68.95,68.86,68.95,32713.0,66.0919,66.1686,66.0823,66.1686,32713.0
2024-06-14 10:50:00,68.96,69.0,68.95,69.0,35373.0,66.1782,66.2166,66.1686,66.2166,35373.0
2024-06-14 10:55:00,69.0,69.03,68.98,69.02,47723.0,66.2166,66.2454,66.1974,66.2358,47723.0
2024-06-14 11:00:00,69.01,69.03,68.95,68.95,58230.0,66.2262,66.2454,66.1686,66.1686,58230.0
2024-06-14 11:05:00,68.95,68.95,68.85,68.86,15948.0,66.1686,66.1686,66.0727,66.0823,15948.0
2024-06-14 11:10:00,68.86,69.01,68.85,68.97,63123.0,66.0823,66.2262,66.0727,66.1878,63123.0
2024-06-14 11:15:00,68.96,69.0,68.93,68.99,212842.0,66.1782,66.2166,66.1494,66.207,212842.0
2024-06-14 11:20:00,68.97,68.98,68.93,68.97,63975.0,66.1878,66.1974,66.1494,66.1878,63975.0
2024-06-14 11:25:00,68.96,69.0,68.94,68.97,45015.0,66.1782,66.2166,66.159,66.1878,45015.0
2024-06-14 11:30:00,68.96,68.97,68.88,68.9,16298.0,66.1782,66.1878,66.1015,66.1207,16298.0
2024-06-14 11:35:00,68.9,68.93,68.85,68.89,28196.0,66.1207,66.1494,66.0727,66.1111,28196.0
2024-06-14 11:40:00,68.88,68.88,68.72,68.72,36008.0,66.1015,66.1015,65.9479,65.9479,36008.0
2024-06-14 11:45:00,68.71,68.75,68.69,68.72,35118.0,65.9383,65.9767,65.9191,65.9479,35118.0
2024-06-14 11:50:00,68.71,68.72,68.66,68.7,68665.0,65.9383,65.9479,65.8903,65.9287,68665.0
2024-06-14 11:55:00,68.7,68.81,68.69,68.8,34979.0,65.9287,66.0343,65.9191,66.0247,34979.0
2024-06-14 12:00:00,68.8,68.81,68.74,68.76,18618.0,66.0247,66.0343,65.9671,65.9863,18618.0
2024-06-14 12:05:00,68.77,68.79,68.7,68.72,13725.0,65.9959,66.0151,65.9287,65.9479,13725.0
2024-06-14 12:10:00,68.73,68.81,68.73,68.77,19480.0,65.9575,66.0343,65.9575,65.9959,19480.0
2024-06-14 12:15:00,68.77,68.78,68.7,68.71,14190.0,65.9959,66.0055,65.9287,65.9383,14190.0
2024-06-14 12:20:00,68.71,68.74,68.69,68.7,7418.0,65.9383,65.9671,65.9191,65.9287,7418.0
2024-06-14 12:25:00,68.7,68.7,68.67,68.67,11061.0,65.9287,65.9287,65.8999,65.8999,11061.0
2024-06-14 12:30:00,68.67,68.7,68.64,68.69,14337.0,65.8999,65.9287,65.8711,65.9191,14337.0
2024-06-14 12:35:00,68.7,68.77,68.69,68.77,24432.0,65.9287,65.9959,65.9191,65.9959,24432.0
2024-06-14 12:40:00,68.77,68.79,68.75,68.78,14032.0,65.9959,66.0151,65.9767,66.0055,14032.0
2024-06-14 12:45:00,68.79,68.8,68.75,68.76,17526.0,66.0151,66.0247,65.9767,65.9863,17526.0
2024-06-14 12:50:00,68.77,68.78,68.75,68.78,10127.0,65.9959,66.0055,65.9767,66.0055,10127.0
2024-06-14 12:55:00,68.78,68.8,68.76,68.78,19490.0,66.0055,66.0247,65.9863,66.0055,19490.0
2024-06-14 13:00:00,68.77,68.81,68.74,68.78,12577.0,65.9959,66.0343,65.9671,66.0055,12577.0
2024-06-14 13:05:00,68.77,68.85,68.77,68.85,14892.0,65.9959,66.0727,65.9959,66.0727,14892.0
2024-06-14 13:10:00,68.84,68.85,68.8,68.83,10124.0,66.0631,66.0727,66.0247,66.0535,10124.0
2024-06-14 13:15:00,68.83,68.84,68.78,68.83,11864.0,66.0535,66.0631,66.0055,66.0535,11864.0
2024-06-14 13:20:00,68.83,68.85,68.7,68.71,13677.0,66.0535,66.0727,65.9287,65.9383,13677.0
2024-06-14 13:25:00,68.7,68.75,68.7,68.73,9851.0,65.9287,65.9767,65.9287,65.9575,9851.0
2024-06-14 13:30:00,68.73,68.8,68.73,68.8,45448.0,65.9575,66.0247,65.9575,66.0247,45448.0
2024-06-14 13:35:00,68.8,68.84,68.79,68.8,13682.0,66.0247,66.0631,66.0151,66.0247,13682.0
2024-06-14 13:40:00,68.8,68.81,68.78,68.81,12500.0,66.0247,66.0343,66.0055,66.0343,12500.0
2024-06-14 13:45:00,68.81,68.85,68.81,68.83,28489.0,66.0343,66.0727,66.0343,66.0535,28489.0
2024-06-14 13:50:00,68.83,68.84,68.7,68.7,137624.0,66.0535,66.0631,65.9287,65.9287,137624.0
2024-06-14 13:55:00,68.7,68.7,68.62,68.64,16888.0,65.9287,65.9287,65.8519,65.8711,16888.0
2024-06-14 14:00:00,68.62,68.62,68.56,68.58,20889.0,65.8519,65.8519,65.7944,65.8136,20889.0
2024-06-14 14:05:00,68.58,68.63,68.58,68.62,16919.0,65.8136,65.8615,65.8136,65.8519,16919.0
2024-06-14 14:10:00,68.62,68.63,68.59,68.61,6038.0,65.8519,65.8615,65.8232,65.8424,6038.0
2024-06-14 14:15:00,68.61,68.62,68.58,68.62,11603.0,65.8424,65.8519,65.8136,65.8519,11603.0
2024-06-14 14:20:00,68.62,68.68,68.59,68.67,9509.0,65.8519,65.9095,65.8232,65.8999,9509.0
2024-06-14 14:25:00,68.67,68.71,68.62,68.62,75695.0,65.8999,65.9383,65.8519,65.8519,75695.0
2024-06-14 14:30:00,68.62,68.64,68.6,68.62,61020.0,65.8519,65.8711,65.8328,65.8519,61020.0
2024-06-14 14:35:00,68.61,68.66,68.59,68.66,21069.0,65.8424,65.8903,65.8232,65.8903,21069.0
2024-06-14 14:40:00,68.67,68.72,68.65,68.67,12260.0,65.8999,65.9479,65.8807,65.8999,12260.0
2024-06-14 14:45:00,68.67,68.73,68.67,68.71,31442.0,65.8999,65.9575,65.8999,65.9383,31442.0
2024-06-14 14:50:00,68.7,68.76,68.69,68.76,6595.0,65.9287,65.9863,65.9191,65.9863,6595.0
2024-06-14 14:55:00,68.75,68.79,68.73,68.75,51526.0,65.9767,66.0151,65.9575,65.9767,51526.0
2024-06-14 15:00:00,68.75,68.78,68.74,68.78,7869.0,65.9767,66.0055,65.9671,66.0055,7869.0
2024-06-14 15:05:00,68.78,68.79,68.76,68.77,16911.0,66.0055,66.0151,65.9863,65.9959,16911.0
2024-06-14 15:10:00,68.78,68.81,68.77,68.8,37945.0,66.0055,66.0343,65.9959,66.0247,37945.0
2024-06-14 15:15:00,68.81,68.82,68.78,68.78,27319.0,66.0343,66.0439,66.0055,66.0055,27319.0
2024-06-14 15:20:00,68.78,68.84,68.77,68.81,41904.0,66.0055,66.0631,65.9959,66.0343,41904.0
2024-06-14 15:25:00,68.82,68.88,68.81,68.87,42863.0,66.0439,66.1015,66.0343,66.0919,42863.0
2024-06-14 15:30:00,68.87,68.88,68.83,68.86,28440.0,66.0919,66.1015,66.0535,66.0823,28440.0
2024-06-14 15:35:00,68.86,68.9,68.86,68.9,30323.0,66.0823,66.1207,66.0823,66.1207,30323.0
2024-06-14 15:40:00,68.9,68.94,68.88,68.89,49536.0,66.1207,66.159,66.1015,66.1111,49536.0
2024-06-14 15:45:00,68.88,68.92,68.88,68.91,44018.0,66.1015,66.1398,66.1015,66.1303,44018.0
2024-06-14 15:50:00,68.91,68.98,68.9,68.95,66869.0,66.1303,66.1974,66.1207,66.1686,66869.0
2024-06-14 15:55:00,68.95,69.04,68.93,69.0,188717.0,66.1686,66.255,66.1494,66.2166,188717.0
2024-06-17 09:30:00,69.42,69.47,69.28,69.34,103497.0,66.6197,66.6677,66.4853,66.5429,103497.0
2024-06-17 09:35:00,69.35,69.37,69.16,69.19,48332.0,66.5525,66.5717,66.3702,66.399,48332.0
2024-06-17 09:40:00,69.17,69.39,69.14,69.31,36915.0,66.3798,66.5909,66.351,66.5141,36915.0
2024-06-17 09:45:00,69.32,69.41,69.31,69.34,19501.0,66.5237,66.6101,66.5141,66.5429,19501.0
2024-06-17 09:50:00,69.34,69.36,69.25,69.27,83885.0,66.5429,66.5621,66.4565,66.4757,83885.0
2024-06-17 09:55:00,69.27,69.27,69.15,69.19,45565.0,66.4757,66.4757,66.3606,66.399,45565.0
2024-06-17 10:00:00,69.19,69.19,69.1,69.13,47076.0,66.399,66.399,66.3126,66.3414,47076.0
2024-06-17 10:05:00,69.13,69.13,69.01,69.05,65883.0,66.3414,66.3414,66.2262,66.2646,65883.0
2024-06-17 10:10:00,69.05,69.06,68.94,69.01,105010.0,66.2646,66.2742,66.159,66.2262,105010.0
2024-06-17 10:15:00,69.01,69.11,69.0,69.11,68050.0,66.2262,66.3222,66.2166,66.3222,68050.0
2024-06-17 10:20:00,69.11,69.13,69.04,69.09,45904.0,66.3222,66.3414,66.255,66.303,45904.0
2024-06-17 10:25:00,69.09,69.17,69.08,69.14,30596.0,66.303,66.3798,66.2934,66.351,30596.0
2024-06-17 10:30:00,69.14,69.25,69.12,69.25,59751.0,66.351,66.4565,66.3318,66.4565,59751.0
2024-06-17 10:35:00,69.23,69.25,69.2,69.22,18779.0,66.4373,66.4565,66.4086,66.4277,18779.0
2024-06-17 10:40:00,69.22,69.22,69.18,69.21,17522.0,66.4277,66.4277,66.3894,66.4181,17522.0
2024-06-17 10:45:00,69.2,69.21,69.12,69.14,27936.0,66.4086,66.4181,66.3318,66.351,27936.0
2024-06-17 10:50:00,69.14,69.19,69.13,69.14,24308.0,66.351,66.399,66.3414,66.351,24308.0
2024-06-17 10:55:00,69.14,69.21,69.13,69.18,63091.0,66.351,66.4181,66.3414,66.3894,63091.0
2024-06-17 11:00:00,69.18,69.3,69.17,69.29,35222.0,66.3894,66.5045,66.3798,66.4949,35222.0
2024-06-17 11:05:00,69.3,69.32,69.23,69.3,38194.0,66.5045,66.5237,66.4373,66.5045,38194.0
2024-06-17 11:10:00,69.3,69.35,69.3,69.34,14271.0,66.5045,66.5525,66.5045,66.5429,14271.0
2024-06-17 11:15:00,69.34,69.39,69.33,69.39,23631.0,66.5429,66.5909,66.5333,66.5909,23631.0
2024-06-17 11:20:00,69.38,69.39,69.33,69.35,19990.0,66.5813,66.5909,66.5333,66.5525,19990.0
2024-06-17 11:25:00,69.35,69.37,69.33,69.34,10425.0,66.5525,66.5717,66.5333,66.5429,10425.0
2024-06-17 11:30:00,69.34,69.38,69.28,69.36,36729.0,66.5429,66.5813,66.4853,66.5621,36729.0
2024-06-17 11:35:00,69.36,69.38,69.31,69.31,28687.0,66.5621,66.5813,66.5141,66.5141,28687.0
2024-06-17 11:40:00,69.31,69.31,69.26,69.3,33692.0,66.5141,66.5141,66.4661,66.5045,33692.0
2024-06-17 11:45:00,69.29,69.31,69.17,69.18,21376.0,66.4949,66.5141,66.3798,66.3894,21376.0
2024-06-17 11:50:00,69.19,69.22,69.15,69.21,24945.0,66.399,66.4277,66.3606,66.4181,24945.0
2024-06-17 11:55:00,69.21,69.24,69.2,69.2,6400.0,66.4181,66.4469,66.4086,66.4086,6400.0
2024-06-17 12:00:00,69.21,69.25,69.21,69.22,15554.0,66.4181,66.4565,66.4181,66.4277,15554.0
2024-06-17 12:05:00,69.23,69.27,69.22,69.25,17633.0,66.4373,66.4757,66.4277,66.4565,17633.0
2024-06-17 12:10:00,69.25,69.3,69.24,69.3,8725.0,66.4565,66.5045,66.4469,66.5045,8725.0
2024-06-17 12:15:00,69.29,69.33,69.28,69.32,10090.0,66.4949,66.5333,66.4853,66.5237,10090.0
2024-06-17 12:20:00,69.32,69.32,69.23,69.25,20532.0,66.5237,66.5237,66.4373,66.4565,20532.0
2024-06-17 12:25:00,69.24,69.31,69.24,69.31,12187.0,66.4469,66.5141,66.4469,66.5141,12187.0
2024-06-17 12:30:00,69.32,69.33,69.27,69.3,25507.0,66.5237,66.5333,66.4757,66.5045,25507.0
2024-06-17 12:35:00,69.3,69.35,69.29,69.31,6241.0,66.5045,66.5525,66.4949,66.5141,6241.0
2024-06-17 12:40:00,69.3,69.32,69.3,69.31,8237.0,66.5045,66.5237,66.5045,66.5141,8237.0
2024-06-17 12:45:00,69.31,69.33,69.29,69.33,7659.0,66.5141,66.5333,66.4949,66.5333,7659.0
2024-06-17 12:50:00,69.33,69.35,69.32,69.33,11339.0,66.5333,66.5525,66.5237,66.5333,11339.0
2024-06-17 12:55:00,69.34,69.35,69.31,69.31,18151.0,66.5429,66.5525,66.5141,66.5141,18151.0
2024-06-17 13:00:00,69.31,69.36,69.31,69.35,24703.0,66.5141,66.5621,66.5141,66.5525,24703.0
2024-06-17 13:05:00,69.36,69.36,69.32,69.34,14023.0,66.5621,66.5621,66.5237,66.5429,14023.0
2024-06-17 13:10:00,69.34,69.34,69.27,69.28,58843.0,66.5429,66.5429,66.4757,66.4853,58843.0
2024-06-17 13:15:00,69.28,69.31,69.26,69.28,81525.0,66.4853,66.5141,66.4661,66.4853,81525.0
2024-06-17 13:20:00,69.28,69.31,69.24,69.25,27770.0,66.4853,66.5141,66.4469,66.4565,27770.0
2024-06-17 13:25:00,69.26,69.27,69.22,69.23,22363.0,66.4661,66.4757,66.4277,66.4373,22363.0
2024-06-17 13:30:00,69.23,69.29,69.2,69.23,35483.0,66.4373,66.4949,66.4086,66.4373,35483.0
2024-06-17 13:35:00,69.23,69.27,69.23,69.23,12713.0,66.4373,66.4757,66.4373,66.4373,12713.0
2024-06-17 13:40:00,69.23,69.24,69.18,69.19,14905.0,66.4373,66.4469,66.3894,66.399,14905.0
2024-06-17 13:45:00,69.19,69.21,69.16,69.17,43291.0,66.399,66.4181,66.3702,66.3798,43291.0
2024-06-17 13:50:00,69.17,69.23,69.17,69.22,27041.0,66.3798,66.4373,66.3798,66.4277,27041.0
2024-06-17 13:55:00,69.23,69.26,69.2,69.2,63838.0,66.4373,66.4661,66.4086,66.4086,63838.0
2024-06-17 14:00:00,69.2,69.24,69.17,69.19,39147.0,66.4086,66.4469,66.3798,66.399,39147.0
2024-06-17 14:05:00,69.18,69.22,69.18,69.2,36589.0,66.3894,66.4277,66.3894,66.4086,36589.0
2024-06-17 14:10:00,69.2,69.21,69.15,69.15,50882.0,66.4086,66.4181,66.3606,66.3606,50882.0
2024-06-17 14:15:00,69.14,69.26,69.13,69.15,83834.0,66.351,66.4661,66.3414,66.3606,83834.0
2024-06-17 14:20:00,69.15,69.18,69.12,69.17,38762.0,66.3606,66.3894,66.3318,66.3798,38762.0
2024-06-17 14:25:00,69.17,69.36,69.17,69.24,24753.0,66.3798,66.5621,66.3798,66.4469,24753.0
2024-06-17 14:30:00,69.25,69.29,69.22,69.28,15476.0,66.4565,66.4949,66.4277,66.4853,15476.0
2024-06-17 14:35:00,69.28,69.33,69.27,69.33,53649.0,66.4853,66.5333,66.4757,66.5333,53649.0
2024-06-17 14:40:00,69.33,69.34,69.3,69.31,21567.0,66.5333,66.5429,66.5045,66.5141,21567.0
2024-06-17 14:45:00,69.31,69.32,69.27,69.28,29653.0,66.5141,66.5237,66.4757,66.4853,29653.0
2024-06-17 14:50:00,69.28,69.29,69.19,69.2,23280.0,66.4853,66.4949,66.399,66.4086,23280.0
2024-06-17 14:55:00,69.21,69.22,69.19,69.2,29949.0,66.4181,66.4277,66.399,66.4086,29949.0
2024-06-17 15:00:00,69.2,69.26,69.2,69.23,41006.0,66.4086,66.4661,66.4086,66.4373,41006.0
2024-06-17 15:05:00,69.23,69.24,69.16,69.2,48240.0,66.4373,66.4469,66.3702,66.4086,48240.0
2024-06-17 15:10:00,69.2,69.24,69.19,69.23,48055.0,66.4086,66.4469,66.399,66.4373,48055.0
2024-06-17 15:15:00,69.23,69.28,69.2,69.26,68715.0,66.4373,66.4853,66.4086,66.4661,68715.0
2024-06-17 15:20:00,69.25,69.27,69.22,69.22,30573.0,66.4565,66.4757,66.4277,66.4277,30573.0
2024-06-17 15:25:00,69.23,69.25,69.2,69.25,23391.0,66.4373,66.4565,66.4086,66.4565,23391.0
2024-06-17 15:30:00,69.25,69.31,69.24,69.28,48264.0,66.4565,66.5141,66.4469,66.4853,48264.0
2024-06-17 15:35:00,69.27,69.31,69.16,69.19,153799.0,66.4757,66.5141,66.3702,66.399,153799.0
2024-06-17 15:40:00,69.18,69.19,69.1,69.13,177386.0,66.3894,66.399,66.3126,66.3414,177386.0
2024-06-17 15:45:00,69.13,69.14,69.03,69.03,257426.0,66.3414,66.351,66.2454,66.2454,257426.0
2024-06-17 15:50:00,69.03,69.11,69.0,69.05,262244.0,66.2454,66.3222,66.2166,66.2646,262244.0
2024-06-17 15:55:00,69.04,69.19,69.03,69.13,504330.0,66.255,66.399,66.2454,66.3414,504330.0
2024-06-18 09:30:00,69.55,69.6,69.45,69.58,114848.0,66.7444,66.7924,66.6485,66.7732,114848.0
2024-06-18 09:35:00,69.59,69.67,69.51,69.65,55560.0,66.7828,66.8596,66.706,66.8404,55560.0
2024-06-18 09:40:00,69.65,69.8,69.62,69.76,45943.0,66.8404,66.9843,66.8116,66.946,45943.0
2024-06-18 09:45:00,69.77,69.81,69.72,69.8,44228.0,66.9556,66.9939,66.9076,66.9843,44228.0
2024-06-18 09:50:00,69.8,69.86,69.77,69.83,53346.0,66.9843,67.0419,66.9556,67.0131,53346.0
2024-06-18 09:55:00,69.84,69.89,69.75,69.78,82041.0,67.0227,67.0707,66.9364,66.9652,82041.0
2024-06-18 10:00:00,69.79,69.84,69.75,69.76,51073.0,66.9748,67.0227,66.9364,66.946,51073.0
2024-06-18 10:05:00,69.76,69.8,69.68,69.78,34149.0,66.946,66.9843,66.8692,66.9652,34149.0
2024-06-18 10:10:00,69.78,69.78,69.64,69.65,22680.0,66.9652,66.9652,66.8308,66.8404,22680.0
2024-06-18 10:15:00,69.65,69.76,69.63,69.76,25901.0,66.8404,66.946,66.8212,66.946,25901.0
2024-06-18 10:20:00,69.76,69.82,69.72,69.73,56475.0,66.946,67.0035,66.9076,66.9172,56475.0
2024-06-18 10:25:00,69.73,69.8,69.72,69.78,40977.0,66.9172,66.9843,66.9076,66.9652,40977.0
2024-06-18 10:30:00,69.78,69.82,69.76,69.78,23999.0,66.9652,67.0035,66.946,66.9652,23999.0
2024-06-18 10:35:00,69.78,69.79,69.68,69.74,19253.0,66.9652,66.9748,66.8692,66.9268,19253.0
2024-06-18 10:40:00,69.74,69.75,69.62,69.63,65676.0,66.9268,66.9364,66.8116,66.8212,65676.0
2024-06-18 10:45:00,69.63,69.7,69.61,69.65,31754.0,66.8212,66.8884,66.802,66.8404,31754.0
2024-06-18 10:50:00,69.65,69.65,69.56,69.56,16757.0,66.8404,66.8404,66.754,66.754,16757.0
2024-06-18 10:55:00,69.57,69.6,69.56,69.58,27944.0,66.7636,66.7924,66.754,66.7732,27944.0
2024-06-18 11:00:00,69.58,69.58,69.53,69.53,59303.0,66.7732,66.7732,66.7252,66.7252,59303.0
2024-06-18 11:05:00,69.52,69.59,69.5,69.58,38836.0,66.7156,66.7828,66.6965,66.7732,38836.0
2024-06-18 11:10:00,69.58,69.61,69.56,69.59,19386.0,66.7732,66.802,66.754,66.7828,19386.0
2024-06-18 11:15:00,69.59,69.64,69.55,69.64,41734.0,66.7828,66.8308,66.7444,66.8308,41734.0
2024-06-18 11:20:00,69.64,69.68,69.63,69.67,24527.0,66.8308,66.8692,66.8212,66.8596,24527.0
2024-06-18 11:25:00,69.68,69.7,69.66,69.68,20121.0,66.8692,66.8884,66.85,66.8692,20121.0
2024-06-18 11:30:00,69.67,69.7,69.62,69.63,22281.0,66.8596,66.8884,66.8116,66.8212,22281.0
2024-06-18 11:35:00,69.64,69.68,69.59,69.6,22930.0,66.8308,66.8692,66.7828,66.7924,22930.0
2024-06-18 11:40:00,69.6,69.61,69.56,69.59,12535.0,66.7924,66.802,66.754,66.7828,12535.0
2024-06-18 11:45:00,69.6,69.67,69.59,69.66,11141.0,66.7924,66.8596,66.7828,66.85,11141.0
2024-06-18 11:50:00,69.67,69.72,69.66,69.67,14391.0,66.8596,66.9076,66.85,66.8596,14391.0
2024-06-18 11:55:00,69.66,69.66,69.58,69.59,4954.0,66.85,66.85,66.7732,66.7828,4954.0
2024-06-18 12:00:00,69.61,69.66,69.59,69.66,7486.0,66.802,66.85,66.7828,66.85,7486.0
2024-06-18 12:05:00,69.65,69.68,69.63,69.67,11515.0,66.8404,66.8692,66.8212,66.8596,11515.0
2024-06-18 12:10:00,69.68,69.7,69.64,69.67,23822.0,66.8692,66.8884,66.8308,66.8596,23822.0
2024-06-18 12:15:00,69.67,69.68,69.63,69.63,17930.0,66.8596,66.8692,66.8212,66.8212,17930.0
2024-06-18 12:20:00,69.64,69.64,69.6,69.62,6115.0,66.8308,66.8308,66.7924,66.8116,6115.0
2024-06-18 12:25:00,69.63,69.68,69.62,69.64,44994.0,66.8212,66.8692,66.8116,66.8308,44994.0
2024-06-18 12:30:00,69.63,69.63,69.55,69.56,14175.0,66.8212,66.8212,66.7444,66.754,14175.0
2024-06-18 12:35:00,69.57,69.65,69.57,69.63,51199.0,66.7636,66.8404,66.7636,66.8212,51199.0
2024-06-18 12:40:00,69.63,69.64,69.61,69.62,9268.0,66.8212,66.8308,66.802,66.8116,9268.0
2024-06-18 12:45:00,69.62,69.62,69.57,69.57,6501.0,66.8116,66.8116,66.7636,66.7636,6501.0
2024-06-18 12:50:00,69.56,69.61,69.55,69.6,11331.0,66.754,66.802,66.7444,66.7924,11331.0
2024-06-18 12:55:00,69.59,69.63,69.59,69.6,5467.0,66.7828,66.8212,66.7828,66.7924,5467.0
2024-06-18 13:00:00,69.6,69.61,69.54,69.56,12664.0,66.7924,66.802,66.7348,66.754,12664.0
2024-06-18 13:05:00,69.57,69.59,69.5,69.51,10491.0,66.7636,66.7828,66.6965,66.706,10491.0
2024-06-18 13:10:00,69.5,69.59,69.48,69.58,27829.0,66.6965,66.7828,66.6773,66.7732,27829.0
2024-06-18 13:15:00,69.59,69.6,69.55,69.6,11808.0,66.7828,66.7924,66.7444,66.7924,11808.0
2024-06-18 13:20:00,69.6,69.65,69.6,69.63,22501.0,66.7924,66.8404,66.7924,66.8212,22501.0
2024-06-18 13:25:00,69.63,69.66,69.62,69.63,10050.0,66.8212,66.85,66.8116,66.8212,10050.0
2024-06-18 13:30:00,69.62,69.62,69.56,69.56,8934.0,66.8116,66.8116,66.754,66.754,8934.0
2024-06-18 13:35:00,69.56,69.59,69.56,69.59,3396.0,66.754,66.7828,66.754,66.7828,3396.0
2024-06-18 13:40:00,69.59,69.61,69.55,69.56,6172.0,66.7828,66.802,66.7444,66.754,6172.0
2024-06-18 13:45:00,69.56,69.56,69.53,69.53,3579.0,66.754,66.754,66.7252,66.7252,3579.0
2024-06-18 13:50:00,69.53,69.6,69.53,69.56,11706.0,66.7252,66.7924,66.7252,66.754,11706.0
2024-06-18 13:55:00,69.56,69.61,69.55,69.59,6892.0,66.754,66.802,66.7444,66.7828,6892.0
2024-06-18 14:00:00,69.59,69.67,69.56,69.67,47112.0,66.7828,66.8596,66.754,66.8596,47112.0
2024-06-18 14:05:00,69.67,69.67,69.61,69.64,7698.0,66.8596,66.8596,66.802,66.8308,7698.0
2024-06-18 14:10:00,69.63,69.66,69.62,69.65,21765.0,66.8212,66.85,66.8116,66.8404,21765.0
2024-06-18 14:15:00,69.65,69.65,69.6,69.64,27881.0,66.8404,66.8404,66.7924,66.8308,27881.0
2024-06-18 14:20:00,69.63,69.64,69.6,69.62,14144.0,66.8212,66.8308,66.7924,66.8116,14144.0
2024-06-18 14:25:00,69.62,69.68,69.59,69.67,30576.0,66.8116,66.8692,66.7828,66.8596,30576.0
2024-06-18 14:30:00,69.66,69.67,69.65,69.66,12333.0,66.85,66.8596,66.8404,66.85,12333.0
2024-06-18 14:35:00,69.66,69.68,69.63,69.63,16120.0,66.85,66.8692,66.8212,66.8212,16120.0
2024-06-18 14:40:00,69.64,69.65,69.63,69.64,12317.0,66.8308,66.8404,66.8212,66.8308,12317.0
2024-06-18 14:45:00,69.64,69.67,69.62,69.66,11705.0,66.8308,66.8596,66.8116,66.85,11705.0
2024-06-18 14:50:00,69.66,69.7,69.65,69.7,20550.0,66.85,66.8884,66.8404,66.8884,20550.0
2024-06-18 14:55:00,69.7,69.7,69.66,69.69,36730.0,66.8884,66.8884,66.85,66.8788,36730.0
2024-06-18 15:00:00,69.69,69.7,69.65,69.66,12855.0,66.8788,66.8884,66.8404,66.85,12855.0
2024-06-18 15:05:00,69.65,69.65,69.61,69.65,16798.0,66.8404,66.8404,66.802,66.8404,16798.0
2024-06-18 15:10:00,69.64,69.64,69.62,69.63,27849.0,66.8308,66.8308,66.8116,66.8212,27849.0
2024-06-18 15:15:00,69.63,69.66,69.62,69.64,20625.0,66.8212,66.85,66.8116,66.8308,20625.0
2024-06-18 15:20:00,69.65,69.65,69.62,69.63,24192.0,66.8404,66.8404,66.8116,66.8212,24192.0
2024-06-18 15:25:00,69.64,69.65,69.61,69.62,35560.0,66.8308,66.8404,66.802,66.8116,35560.0
2024-06-18 15:30:00,69.61,69.64,69.57,69.63,43990.0,66.802,66.8308,66.7636,66.8212,43990.0
2024-06-18 15:35:00,69.64,69.67,69.62,69.65,53255.0,66.8308,66.8596,66.8116,66.8404,53255.0
2024-06-18 15:40:00,69.64,69.66,69.62,69.64,73494.0,66.8308,66.85,66.8116,66.8308,73494.0
2024-06-18 15:45:00,69.64,69.69,69.61,69.67,92390.0,66.8308,66.8788,66.802,66.8596,92390.0
2024-06-18 15:50:00,69.67,69.69,69.64,69.66,90259.0,66.8596,66.8788,66.8308,66.85,90259.0
2024-06-18 15:55:00,69.66,69.66,69.51,69.51,385511.0,66.85,66.85,66.706,66.706,385511.0
2024-06-20 09:30:00,70.0,70.09,69.92,70.01,112110.0,67.1763,67.2627,67.0995,67.1859,112110.0
2024-06-20 09:35:00,70.01,70.04,69.95,70.03,68200.0,67.1859,67.2147,67.1283,67.2051,68200.0
2024-06-20 09:40:00,70.05,70.19,70.04,70.16,22610.0,67.2243,67.3586,67.2147,67.3298,22610.0
2024-06-20 09:45:00,70.18,70.18,70.09,70.14,24638.0,67.349,67.349,67.2627,67.3106,24638.0
2024-06-20 09:50:00,70.14,70.25,70.14,70.23,31387.0,67.3106,67.4162,67.3106,67.397,31387.0
2024-06-20 09:55:00,70.25,70.26,70.19,70.23,14759.0,67.4162,67.4258,67.3586,67.397,14759.0
2024-06-20 10:00:00,70.23,70.38,70.19,70.32,35429.0,67.397,67.541,67.3586,67.4834,35429.0
2024-06-20 10:05:00,70.33,70.4,70.29,70.31,110068.0,67.493,67.5601,67.4546,67.4738,110068.0
2024-06-20 10:10:00,70.32,70.36,70.25,70.33,38857.0,67.4834,67.5218,67.4162,67.493,38857.0
2024-06-20 10:15:00,70.34,70.39,70.32,70.35,117927.0,67.5026,67.5506,67.4834,67.5122,117927.0
2024-06-20 10:20:00,70.35,70.42,70.35,70.37,42041.0,67.5122,67.5793,67.5122,67.5314,42041.0
2024-06-20 10:25:00,70.37,70.39,70.35,70.36,11860.0,67.5314,67.5506,67.5122,67.5218,11860.0
2024-06-20 10:30:00,70.36,70.38,70.32,70.33,16070.0,67.5218,67.541,67.4834,67.493,16070.0
2024-06-20 10:35:00,70.34,70.39,70.33,70.39,57153.0,67.5026,67.5506,67.493,67.5506,57153.0
2024-06-20 10:40:00,70.39,70.43,70.33,70.42,16903.0,67.5506,67.5889,67.493,67.5793,16903.0
2024-06-20 10:45:00,70.42,70.42,70.34,70.34,21070.0,67.5793,67.5793,67.5026,67.5026,21070.0
2024-06-20 10:50:00,70.35,70.39,70.33,70.36,13692.0,67.5122,67.5506,67.493,67.5218,13692.0
2024-06-20 10:55:00,70.36,70.39,70.35,70.36,28576.0,67.5218,67.5506,67.5122,67.5218,28576.0
2024-06-20 11:00:00,70.37,70.54,70.36,70.52,46588.0,67.5314,67.6945,67.5218,67.6753,46588.0
2024-06-20 11:05:00,70.52,70.58,70.49,70.56,22344.0,67.6753,67.7329,67.6465,67.7137,22344.0
2024-06-20 11:10:00,70.56,70.58,70.51,70.56,34956.0,67.7137,67.7329,67.6657,67.7137,34956.0
2024-06-20 11:15:00,70.56,70.56,70.43,70.44,26246.0,67.7137,67.7137,67.5889,67.5985,26246.0
2024-06-20 11:20:00,70.44,70.45,70.35,70.35,35368.0,67.5985,67.6081,67.5122,67.5122,35368.0
2024-06-20 11:25:00,70.35,70.36,70.29,70.36,27735.0,67.5122,67.5218,67.4546,67.5218,27735.0
2024-06-20 11:30:00,70.36,70.37,70.16,70.25,57627.0,67.5218,67.5314,67.3298,67.4162,57627.0
2024-06-20 11:35:00,70.25,70.31,70.16,70.16,76677.0,67.4162,67.4738,67.3298,67.3298,76677.0
2024-06-20 11:40:00,70.15,70.16,70.07,70.1,15007.0,67.3202,67.3298,67.2435,67.2722,15007.0
2024-06-20 11:45:00,70.09,70.16,70.06,70.07,14305.0,67.2627,67.3298,67.2339,67.2435,14305.0
2024-06-20 11:50:00,70.08,70.11,70.05,70.06,11480.0,67.2531,67.2818,67.2243,67.2339,11480.0
2024-06-20 11:55:00,70.05,70.09,70.05,70.08,7919.0,67.2243,67.2627,67.2243,67.2531,7919.0
2024-06-20 12:00:00,70.08,70.1,70.04,70.04,13750.0,67.2531,67.2722,67.2147,67.2147,13750.0
2024-06-20 12:05:00,70.02,70.03,69.94,69.96,37397.0,67.1955,67.2051,67.1187,67.1379,37397.0
2024-06-20 12:10:00,69.96,70.01,69.95,70.01,38984.0,67.1379,67.1859,67.1283,67.1859,38984.0
2024-06-20 12:15:00,70.01,70.09,70.01,70.07,19526.0,67.1859,67.2627,67.1859,67.2435,19526.0
2024-06-20 12:20:00,70.06,70.07,69.99,69.99,10855.0,67.2339,67.2435,67.1667,67.1667,10855.0
2024-06-20 12:25:00,70.01,70.07,70.0,70.04,11569.0,67.1859,67.2435,67.1763,67.2147,11569.0
2024-06-20 12:30:00,70.05,70.07,70.0,70.05,12316.0,67.2243,67.2435,67.1763,67.2243,12316.0
2024-06-20 12:35:00,70.05,70.09,70.02,70.07,11984.0,67.2243,67.2627,67.1955,67.2435,11984.0
2024-06-20 12:40:00,70.08,70.15,70.06,70.14,13732.0,67.2531,67.3202,67.2339,67.3106,13732.0
2024-06-20 12:45:00,70.14,70.17,70.13,70.15,12505.0,67.3106,67.3394,67.301,67.3202,12505.0
2024-06-20 12:50:00,70.16,70.19,70.15,70.17,22662.0,67.3298,67.3586,67.3202,67.3394,22662.0
2024-06-20 12:55:00,70.16,70.19,70.15,70.16,16753.0,67.3298,67.3586,67.3202,67.3298,16753.0
2024-06-20 13:00:00,70.16,70.17,70.1,70.1,14915.0,67.3298,67.3394,67.2722,67.2722,14915.0
2024-06-20 13:05:00,70.11,70.15,70.11,70.14,11999.0,67.2818,67.3202,67.2818,67.3106,11999.0
2024-06-20 13:10:00,70.13,70.22,70.13,70.22,8638.0,67.301,67.3874,67.301,67.3874,8638.0
2024-06-20 13:15:00,70.22,70.22,70.18,70.19,7991.0,67.3874,67.3874,67.349,67.3586,7991.0
2024-06-20 13:20:00,70.18,70.18,70.11,70.12,10162.0,67.349,67.349,67.2818,67.2914,10162.0
2024-06-20 13:25:00,70.12,70.14,70.09,70.12,10071.0,67.2914,67.3106,67.2627,67.2914,10071.0
2024-06-20 13:30:00,70.12,70.14,70.09,70.11,11902.0,67.2914,67.3106,67.2627,67.2818,11902.0
2024-06-20 13:35:00,70.11,70.13,70.06,70.1,13521.0,67.2818,67.301,67.2339,67.2722,13521.0
2024-06-20 13:40:00,70.11,70.17,70.1,70.17,6993.0,67.2818,67.3394,67.2722,67.3394,6993.0
2024-06-20 13:45:00,70.19,70.19,70.15,70.18,6658.0,67.3586,67.3586,67.3202,67.349,6658.0
2024-06-20 13:50:00,70.19,70.19,70.14,70.14,7290.0,67.3586,67.3586,67.3106,67.3106,7290.0
2024-06-20 13:55:00,70.14,70.18,70.13,70.14,45582.0,67.3106,67.349,67.301,67.3106,45582.0
2024-06-20 14:00:00,70.14,70.17,70.12,70.17,12659.0,67.3106,67.3394,67.2914,67.3394,12659.0
2024-06-20 14:05:00,70.17,70.19,70.13,70.13,8571.0,67.3394,67.3586,67.301,67.301,8571.0
2024-06-20 14:10:00,70.14,70.15,70.05,70.06,36368.0,67.3106,67.3202,67.2243,67.2339,36368.0
2024-06-20 14:15:00,70.06,70.12,70.05,70.12,20203.0,67.2339,67.2914,67.2243,67.2914,20203.0
2024-06-20 14:20:00,70.11,70.19,70.07,70.19,9812.0,67.2818,67.3586,67.2435,67.3586,9812.0
2024-06-20 14:25:00,70.19,70.21,70.18,70.19,14654.0,67.3586,67.3778,67.349,67.3586,14654.0
2024-06-20 14:30:00,70.19,70.21,70.15,70.16,9233.0,67.3586,67.3778,67.3202,67.3298,9233.0
2024-06-20 14:35:00,70.15,70.15,70.1,70.1,8425.0,67.3202,67.3202,67.2722,67.2722,8425.0
2024-06-20 14:40:00,70.11,70.14,70.09,70.13,8536.0,67.2818,67.3106,67.2627,67.301,8536.0
2024-06-20 14:45:00,70.14,70.21,70.13,70.2,20289.0,67.3106,67.3778,67.301,67.3682,20289.0
2024-06-20 14:50:00,70.21,70.26,70.21,70.26,37964.0,67.3778,67.4258,67.3778,67.4258,37964.0
2024-06-20 14:55:00,70.26,70.29,70.25,70.26,17747.0,67.4258,67.4546,67.4162,67.4258,17747.0
2024-06-20 15:00:00,70.26,70.27,70.19,70.2,10284.0,67.4258,67.4354,67.3586,67.3682,10284.0
2024-06-20 15:05:00,70.2,70.21,70.15,70.18,29878.0,67.3682,67.3778,67.3202,67.349,29878.0
2024-06-20 15:10:00,70.17,70.21,70.15,70.2,21164.0,67.3394,67.3778,67.3202,67.3682,21164.0
2024-06-20 15:15:00,70.2,70.2,70.17,70.17,10128.0,67.3682,67.3682,67.3394,67.3394,10128.0
2024-06-20 15:20:00,70.18,70.19,70.15,70.17,17320.0,67.349,67.3586,67.3202,67.3394,17320.0
2024-06-20 15:25:00,70.17,70.21,70.16,70.2,12841.0,67.3394,67.3778,67.3298,67.3682,12841.0
2024-06-20 15:30:00,70.2,70.21,70.15,70.17,18793.0,67.3682,67.3778,67.3202,67.3394,18793.0
2024-06-20 15:35:00,70.17,70.2,70.13,70.17,27010.0,67.3394,67.3682,67.301,67.3394,27010.0
2024-06-20 15:40:00,70.17,70.2,70.09,70.12,33454.0,67.3394,67.3682,67.2627,67.2914,33454.0
2024-06-20 15:45:00,70.12,70.16,70.11,70.14,41238.0,67.2914,67.3298,67.2818,67.3106,41238.0
2024-06-20 15:50:00,70.13,70.2,70.1,70.15,108839.0,67.301,67.3682,67.2722,67.3202,108839.0
2024-06-20 15:55:00,70.14,70.14,70.0,70.03,272029.0,67.3106,67.3106,67.1763,67.2051,272029.0
2024-06-21 09:30:00,70.11,70.14,69.99,70.05,137266.0,67.2818,67.3106,67.1667,67.2243,137266.0
2024-06-21 09:35:00,70.04,70.13,70.02,70.09,33067.0,67.2147,67.301,67.1955,67.2627,33067.0
2024-06-21 09:40:00,70.07,70.1,69.93,69.94,22552.0,67.2435,67.2722,67.1091,67.1187,22552.0
2024-06-21 09:45:00,69.93,69.93,69.79,69.92,33297.0,67.1091,67.1091,66.9748,67.0995,33297.0
2024-06-21 09:50:00,69.93,70.0,69.84,69.85,16764.0,67.1091,67.1763,67.0227,67.0323,16764.0
2024-06-21 09:55:00,69.86,69.94,69.84,69.91,15035.0,67.0419,67.1187,67.0227,67.0899,15035.0
2024-06-21 10:00:00,69.89,70.0,69.88,70.0,16664.0,67.0707,67.1763,67.0611,67.1763,16664.0
2024-06-21 10:05:00,69.99,70.05,69.96,70.05,23928.0,67.1667,67.2243,67.1379,67.2243,23928.0
2024-06-21 10:10:00,70.05,70.09,70.02,70.09,24443.0,67.2243,67.2627,67.1955,67.2627,24443.0
2024-06-21 10:15:00,70.09,70.09,70.02,70.05,19731.0,67.2627,67.2627,67.1955,67.2243,19731.0
2024-06-21 10:20:00,70.05,70.15,70.04,70.12,24511.0,67.2243,67.3202,67.2147,67.2914,24511.0
2024-06-21 10:25:00,70.12,70.15,70.1,70.14,23119.0,67.2914,67.3202,67.2722,67.3106,23119.0
2024-06-21 10:30:00,70.14,70.18,70.09,70.17,23457.0,67.3106,67.349,67.2627,67.3394,23457.0
2024-06-21 10:35:00,70.18,70.27,70.17,70.22,20589.0,67.349,67.4354,67.3394,67.3874,20589.0
2024-06-21 10:40:00,70.22,70.26,70.2,70.22,15944.0,67.3874,67.4258,67.3682,67.3874,15944.0
2024-06-21 10:45:00,70.21,70.25,70.18,70.22,17586.0,67.3778,67.4162,67.349,67.3874,17586.0
2024-06-21 10:50:00,70.22,70.27,70.2,70.26,17960.0,67.3874,67.4354,67.3682,67.4258,17960.0
2024-06-21 10:55:00,70.27,70.3,70.23,70.23,16828.0,67.4354,67.4642,67.397,67.397,16828.0
2024-06-21 11:00:00,70.23,70.33,70.22,70.22,42625.0,67.397,67.493,67.3874,67.3874,42625.0
2024-06-21 11:05:00,70.21,70.22,70.12,70.12,13256.0,67.3778,67.3874,67.2914,67.2914,13256.0
2024-06-21 11:10:00,70.13,70.18,70.12,70.13,26612.0,67.301,67.349,67.2914,67.301,26612.0
2024-06-21 11:15:00,70.13,70.13,70.03,70.06,46009.0,67.301,67.301,67.2051,67.2339,46009.0
2024-06-21 11:20:00,70.05,70.06,70.02,70.04,52328.0,67.2243,67.2339,67.1955,67.2147,52328.0
2024-06-21 11:25:00,70.03,70.08,70.0,70.01,95087.0,67.2051,67.2531,67.1763,67.1859,95087.0
2024-06-21 11:30:00,70.01,70.08,69.89,70.08,166242.0,67.1859,67.2531,67.0707,67.2531,166242.0
2024-06-21 11:35:00,70.08,70.13,70.07,70.09,45837.0,67.2531,67.301,67.2435,67.2627,45837.0
2024-06-21 11:40:00,70.09,70.09,70.0,70.01,17687.0,67.2627,67.2627,67.1763,67.1859,17687.0
2024-06-21 11:45:00,70.0,70.09,70.0,70.06,10378.0,67.1763,67.2627,67.1763,67.2339,10378.0
2024-06-21 11:50:00,70.06,70.11,70.04,70.1,21383.0,67.2339,67.2818,67.2147,67.2722,21383.0
2024-06-21 11:55:00,70.1,70.12,70.08,70.09,19372.0,67.2722,67.2914,67.2531,67.2627,19372.0
2024-06-21 12:00:00,70.09,70.1,70.06,70.06,10389.0,67.2627,67.2722,67.2339,67.2339,10389.0
2024-06-21 12:05:00,70.06,70.1,70.03,70.08,29719.0,67.2339,67.2722,67.2051,67.2531,29719.0
2024-06-21 12:10:00,70.08,70.09,70.06,70.07,17691.0,67.2531,67.2627,67.2339,67.2435,17691.0
2024-06-21 12:15:00,70.06,70.07,70.04,70.06,11874.0,67.2339,67.2435,67.2147,67.2339,11874.0
2024-06-21 12:20:00,70.05,70.06,70.01,70.03,11846.0,67.2243,67.2339,67.1859,67.2051,11846.0
2024-06-21 12:25:00,70.02,70.05,70.01,70.03,7064.0,67.1955,67.2243,67.1859,67.2051,7064.0
2024-06-21 12:30:00,70.04,70.07,70.03,70.06,7798.0,67.2147,67.2435,67.2051,67.2339,7798.0
2024-06-21 12:35:00,70.06,70.06,70.03,70.05,8425.0,67.2339,67.2339,67.2051,67.2243,8425.0
2024-06-21 12:40:00,70.04,70.06,70.02,70.04,20174.0,67.2147,67.2339,67.1955,67.2147,20174.0
2024-06-21 12:45:00,70.03,70.04,70.0,70.01,26718.0,67.2051,67.2147,67.1763,67.1859,26718.0
2024-06-21 12:50:00,70.01,70.01,69.96,69.97,11645.0,67.1859,67.1859,67.1379,67.1475,11645.0
2024-06-21 12:55:00,69.97,69.98,69.93,69.94,7959.0,67.1475,67.1571,67.1091,67.1187,7959.0
2024-06-21 13:00:00,69.95,69.96,69.92,69.92,8399.0,67.1283,67.1379,67.0995,67.0995,8399.0
2024-06-21 13:05:00,69.92,69.95,69.91,69.94,19666.0,67.0995,67.1283,67.0899,67.1187,19666.0
2024-06-21 13:10:00,69.95,69.96,69.93,69.95,6925.0,67.1283,67.1379,67.1091,67.1283,6925.0
2024-06-21 13:15:00,69.95,69.98,69.95,69.97,7009.0,67.1283,67.1571,67.1283,67.1475,7009.0
2024-06-21 13:20:00,69.95,69.97,69.94,69.95,9359.0,67.1283,67.1475,67.1187,67.1283,9359.0
2024-06-21 13:25:00,69.95,69.97,69.93,69.94,10954.0,67.1283,67.1475,67.1091,67.1187,10954.0
2024-06-21 13:30:00,69.94,69.95,69.91,69.92,21662.0,67.1187,67.1283,67.0899,67.0995,21662.0
2024-06-21 13:35:00,69.92,69.93,69.88,69.92,10720.0,67.0995,67.1091,67.0611,67.0995,10720.0
2024-06-21 13:40:00,69.92,69.93,69.89,69.91,9414.0,67.0995,67.1091,67.0707,67.0899,9414.0
2024-06-21 13:45:00,69.9,69.92,69.88,69.91,6980.0,67.0803,67.0995,67.0611,67.0899,6980.0
2024-06-21 13:50:00,69.91,69.96,69.9,69.95,7723.0,67.0899,67.1379,67.0803,67.1283,7723.0
2024-06-21 13:55:00,69.94,69.96,69.93,69.95,6921.0,67.1187,67.1379,67.1091,67.1283,6921.0
2024-06-21 14:00:00,69.96,69.96,69.92,69.94,11738.0,67.1379,67.1379,67.0995,67.1187,11738.0
2024-06-21 14:05:00,69.93,69.94,69.9,69.93,20292.0,67.1091,67.1187,67.0803,67.1091,20292.0
2024-06-21 14:10:00,69.92,69.94,69.88,69.9,18110.0,67.0995,67.1187,67.0611,67.0803,18110.0
2024-06-21 14:15:00,69.9,69.91,69.87,69.88,13220.0,67.0803,67.0899,67.0515,67.0611,13220.0
2024-06-21 14:20:00,69.88,69.89,69.86,69.88,16722.0,67.0611,67.0707,67.0419,67.0611,16722.0
2024-06-21 14:25:00,69.88,69.95,69.87,69.92,20909.0,67.0611,67.1283,67.0515,67.0995,20909.0
2024-06-21 14:30:00,69.92,69.94,69.88,69.89,14965.0,67.0995,67.1187,67.0611,67.0707,14965.0
2024-06-21 14:35:00,69.89,69.96,69.89,69.93,8247.0,67.0707,67.1379,67.0707,67.1091,8247.0
2024-06-21 14:40:00,69.94,69.96,69.91,69.92,16589.0,67.1187,67.1379,67.0899,67.0995,16589.0
2024-06-21 14:45:00,69.92,69.94,69.89,69.93,40304.0,67.0995,67.1187,67.0707,67.1091,40304.0
2024-06-21 14:50:00,69.92,69.92,69.9,69.91,10050.0,67.0995,67.0995,67.0803,67.0899,10050.0
2024-06-21 14:55:00,69.91,69.96,69.9,69.94,19618.0,67.0899,67.1379,67.0803,67.1187,19618.0
2024-06-21 15:00:00,69.93,69.98,69.93,69.94,17393.0,67.1091,67.1571,67.1091,67.1187,17393.0
2024-06-21 15:05:00,69.94,69.98,69.94,69.95,33617.0,67.1187,67.1571,67.1187,67.1283,33617.0
2024-06-21 15:10:00,69.97,69.97,69.95,69.95,21003.0,67.1475,67.1475,67.1283,67.1283,21003.0
2024-06-21 15:15:00,69.95,69.96,69.92,69.92,27970.0,67.1283,67.1379,67.0995,67.0995,27970.0
2024-06-21 15:20:00,69.92,69.92,69.89,69.91,32415.0,67.0995,67.0995,67.0707,67.0899,32415.0
2024-06-21 15:25:00,69.91,69.92,69.89,69.9,52587.0,67.0899,67.0995,67.0707,67.0803,52587.0
2024-06-21 15:30:00,69.9,69.93,69.88,69.9,46388.0,67.0803,67.1091,67.0611,67.0803,46388.0
2024-06-21 15:35:00,69.9,69.92,69.87,69.87,68299.0,67.0803,67.0995,67.0515,67.0515,68299.0
2024-06-21 15:40:00,69.87,69.87,69.84,69.86,44046.0,67.0515,67.0515,67.0227,67.0419,44046.0
2024-06-21 15:45:00,69.86,69.86,69.79,69.81,64340.0,67.0419,67.0419,66.9748,66.9939,64340.0
2024-06-21 15:50:00,69.82,69.92,69.81,69.89,104447.0,67.0035,67.0995,66.9939,67.0707,104447.0
2024-06-21 15:55:00,69.89,69.98,69.85,69.95,224764.0,67.0707,67.1571,67.0323,67.1283,224764.0
2024-06-24 09:30:00,70.66,70.71,70.55,70.66,104864.0,67.8097,67.8576,67.7041,67.8097,104864.0
2024-06-24 09:35:00,70.67,70.83,70.66,70.81,41564.0,67.8193,67.9728,67.8097,67.9536,41564.0
2024-06-24 09:40:00,70.83,70.98,70.83,70.89,37020.0,67.9728,68.1168,67.9728,68.0304,37020.0
2024-06-24 09:45:00,70.9,71.12,70.89,71.12,48264.0,68.04,68.2511,68.0304,68.2511,48264.0
2024-06-24 09:50:00,71.12,71.22,71.09,71.17,33951.0,68.2511,68.3471,68.2223,68.2991,33951.0
2024-06-24 09:55:00,71.18,71.24,71.13,71.22,34182.0,68.3087,68.3663,68.2607,68.3471,34182.0
2024-06-24 10:00:00,71.23,71.26,71.12,71.13,34720.0,68.3567,68.3855,68.2511,68.2607,34720.0
2024-06-24 10:05:00,71.13,71.22,71.13,71.22,66439.0,68.2607,68.3471,68.2607,68.3471,66439.0
2024-06-24 10:10:00,71.22,71.24,71.18,71.23,41420.0,68.3471,68.3663,68.3087,68.3567,41420.0
2024-06-24 10:15:00,71.24,71.25,71.12,71.17,52418.0,68.3663,68.3759,68.2511,68.2991,52418.0
2024-06-24 10:20:00,71.17,71.27,71.17,71.24,44868.0,68.2991,68.3951,68.2991,68.3663,44868.0
2024-06-24 10:25:00,71.25,71.26,71.19,71.2,21420.0,68.3759,68.3855,68.3183,68.3279,21420.0
2024-06-24 10:30:00,71.2,71.24,71.18,71.21,22849.0,68.3279,68.3663,68.3087,68.3375,22849.0
2024-06-24 10:35:00,71.19,71.23,71.12,71.22,26111.0,68.3183,68.3567,68.2511,68.3471,26111.0
2024-06-24 10:40:00,71.21,71.21,71.15,71.16,31739.0,68.3375,68.3375,68.2799,68.2895,31739.0
2024-06-24 10:45:00,71.16,71.19,71.09,71.1,33017.0,68.2895,68.3183,68.2223,68.2319,33017.0
2024-06-24 10:50:00,71.1,71.14,71.08,71.13,37995.0,68.2319,68.2703,68.2127,68.2607,37995.0
2024-06-24 10:55:00,71.12,71.12,71.04,71.08,33272.0,68.2511,68.2511,68.1743,68.2127,33272.0
2024-06-24 11:00:00,71.07,71.25,71.07,71.23,36488.0,68.2031,68.3759,68.2031,68.3567,36488.0
2024-06-24 11:05:00,71.23,71.25,71.14,71.19,22071.0,68.3567,68.3759,68.2703,68.3183,22071.0
2024-06-24 11:10:00,71.2,71.23,71.16,71.17,31569.0,68.3279,68.3567,68.2895,68.2991,31569.0
2024-06-24 11:15:00,71.17,71.25,71.14,71.24,29821.0,68.2991,68.3759,68.2703,68.3663,29821.0
2024-06-24 11:20:00,71.24,71.28,71.22,71.25,33597.0,68.3663,68.4046,68.3471,68.3759,33597.0
2024-06-24 11:25:00,71.24,71.28,71.22,71.26,26576.0,68.3663,68.4046,68.3471,68.3855,26576.0
2024-06-24 11:30:00,71.27,71.28,71.07,71.13,81274.0,68.3951,68.4046,68.2031,68.2607,81274.0
2024-06-24 11:35:00,71.13,71.15,71.08,71.13,36478.0,68.2607,68.2799,68.2127,68.2607,36478.0
2024-06-24 11:40:00,71.13,71.14,71.09,71.11,20270.0,68.2607,68.2703,68.2223,68.2415,20270.0
2024-06-24 11:45:00,71.11,71.19,71.1,71.19,16342.0,68.2415,68.3183,68.2319,68.3183,16342.0
2024-06-24 11:50:00,71.19,71.24,71.16,71.24,22518.0,68.3183,68.3663,68.2895,68.3663,22518.0
2024-06-24 11:55:00,71.23,71.26,71.22,71.23,14325.0,68.3567,68.3855,68.3471,68.3567,14325.0
2024-06-24 12:00:00,71.23,71.27,71.22,71.25,11028.0,68.3567,68.3951,68.3471,68.3759,11028.0
2024-06-24 12:05:00,71.23,71.28,71.21,71.28,19798.0,68.3567,68.4046,68.3375,68.4046,19798.0
2024-06-24 12:10:00,71.28,71.31,71.27,71.29,10537.0,68.4046,68.4334,68.3951,68.4142,10537.0
2024-06-24 12:15:00,71.29,71.34,71.29,71.31,8648.0,68.4142,68.4622,68.4142,68.4334,8648.0
2024-06-24 12:20:00,71.31,71.34,71.3,71.33,14492.0,68.4334,68.4622,68.4238,68.4526,14492.0
2024-06-24 12:25:00,71.32,71.36,71.32,71.35,17388.0,68.443,68.4814,68.443,68.4718,17388.0
2024-06-24 12:30:00,71.35,71.36,71.29,71.3,19071.0,68.4718,68.4814,68.4142,68.4238,19071.0
2024-06-24 12:35:00,71.31,71.37,71.28,71.37,14386.0,68.4334,68.491,68.4046,68.491,14386.0
2024-06-24 12:40:00,71.37,71.38,71.33,71.37,10658.0,68.491,68.5006,68.4526,68.491,10658.0
2024-06-24 12:45:00,71.38,71.4,71.35,71.38,14037.0,68.5006,68.5198,68.4718,68.5006,14037.0
2024-06-24 12:50:00,71.37,71.37,71.34,71.35,12079.0,68.491,68.491,68.4622,68.4718,12079.0
2024-06-24 12:55:00,71.36,71.38,71.31,71.32,11797.0,68.4814,68.5006,68.4334,68.443,11797.0
2024-06-24 13:00:00,71.32,71.33,71.3,71.31,12445.0,68.443,68.4526,68.4238,68.4334,12445.0
2024-06-24 13:05:00,71.31,71.35,71.26,71.28,20472.0,68.4334,68.4718,68.3855,68.4046,20472.0
2024-06-24 13:10:00,71.27,71.31,71.27,71.28,14147.0,68.3951,68.4334,68.3951,68.4046,14147.0
2024-06-24 13:15:00,71.28,71.29,71.26,71.28,15648.0,68.4046,68.4142,68.3855,68.4046,15648.0
2024-06-24 13:20:00,71.27,71.29,71.27,71.28,11808.0,68.3951,68.4142,68.3951,68.4046,11808.0
2024-06-24 13:25:00,71.28,71.31,71.26,71.27,16448.0,68.4046,68.4334,68.3855,68.3951,16448.0
2024-06-24 13:30:00,71.26,71.29,71.25,71.26,86046.0,68.3855,68.4142,68.3759,68.3855,86046.0
2024-06-24 13:35:00,71.26,71.34,71.25,71.34,13469.0,68.3855,68.4622,68.3759,68.4622,13469.0
2024-06-24 13:40:00,71.33,71.34,71.31,71.33,7750.0,68.4526,68.4622,68.4334,68.4526,7750.0
2024-06-24 13:45:00,71.32,71.34,71.29,71.31,11970.0,68.443,68.4622,68.4142,68.4334,11970.0
2024-06-24 13:50:00,71.3,71.31,71.27,71.3,9662.0,68.4238,68.4334,68.3951,68.4238,9662.0
2024-06-24 13:55:00,71.3,71.35,71.29,71.3,41541.0,68.4238,68.4718,68.4142,68.4238,41541.0
2024-06-24 14:00:00,71.29,71.29,71.24,71.28,12453.0,68.4142,68.4142,68.3663,68.4046,12453.0
2024-06-24 14:05:00,71.28,71.34,71.28,71.29,11150.0,68.4046,68.4622,68.4046,68.4142,11150.0
2024-06-24 14:10:00,71.3,71.33,71.29,71.31,12600.0,68.4238,68.4526,68.4142,68.4334,12600.0
2024-06-24 14:15:00,71.31,71.31,71.27,71.28,15388.0,68.4334,68.4334,68.3951,68.4046,15388.0
2024-06-24 14:20:00,71.28,71.3,71.25,71.27,12872.0,68.4046,68.4238,68.3759,68.3951,12872.0
2024-06-24 14:25:00,71.26,71.3,71.25,71.26,17539.0,68.3855,68.4238,68.3759,68.3855,17539.0
2024-06-24 14:30:00,71.26,71.26,71.21,71.23,35156.0,68.3855,68.3855,68.3375,68.3567,35156.0
2024-06-24 14:35:00,71.23,71.3,71.23,71.3,25318.0,68.3567,68.4238,68.3567,68.4238,25318.0
2024-06-24 14:40:00,71.3,71.32,71.28,71.31,26603.0,68.4238,68.443,68.4046,68.4334,26603.0
2024-06-24 14:45:00,71.3,71.33,71.3,71.31,12871.0,68.4238,68.4526,68.4238,68.4334,12871.0
2024-06-24 14:50:00,71.31,71.33,71.27,71.3,39736.0,68.4334,68.4526,68.3951,68.4238,39736.0
2024-06-24 14:55:00,71.3,71.34,71.29,71.33,29061.0,68.4238,68.4622,68.4142,68.4526,29061.0
2024-06-24 15:00:00,71.32,71.35,71.3,71.33,15936.0,68.443,68.4718,68.4238,68.4526,15936.0
2024-06-24 15:05:00,71.33,71.37,71.32,71.37,42878.0,68.4526,68.491,68.443,68.491,42878.0
2024-06-24 15:10:00,71.37,71.37,71.33,71.35,30542.0,68.491,68.491,68.4526,68.4718,30542.0
2024-06-24 15:15:00,71.34,71.37,71.33,71.34,34768.0,68.4622,68.491,68.4526,68.4622,34768.0
2024-06-24 15:20:00,71.34,71.34,71.31,71.34,25242.0,68.4622,68.4622,68.4334,68.4622,25242.0
2024-06-24 15:25:00,71.33,71.38,71.3,71.37,25891.0,68.4526,68.5006,68.4238,68.491,25891.0
2024-06-24 15:30:00,71.37,71.44,71.36,71.44,51123.0,68.491,68.5582,68.4814,68.5582,51123.0
2024-06-24 15:35:00,71.44,71.5,71.43,71.48,49265.0,68.5582,68.6158,68.5486,68.5966,49265.0
2024-06-24 15:40:00,71.48,71.59,71.48,71.56,64639.0,68.5966,68.7021,68.5966,68.6734,64639.0
2024-06-24 15:45:00,71.56,71.6,71.52,71.53,91723.0,68.6734,68.7117,68.635,68.6446,91723.0
2024-06-24 15:50:00,71.53,71.57,71.46,71.47,125765.0,68.6446,68.683,68.5774,68.587,125765.0
2024-06-24 15:55:00,71.47,71.49,71.38,71.42,239683.0,68.587,68.6062,68.5006,68.539,239683.0
2024-06-25 09:30:00,71.58,71.6,71.38,71.5,140967.0,68.6925,68.7117,68.5006,68.6158,140967.0
2024-06-25 09:35:00,71.49,71.55,71.41,71.52,56513.0,68.6062,68.6638,68.5294,68.635,56513.0
2024-06-25 09:40:00,71.52,71.52,71.31,71.4,92213.0,68.635,68.635,68.4334,68.5198,92213.0
2024-06-25 09:45:00,71.4,71.43,71.31,71.38,40228.0,68.5198,68.5486,68.4334,68.5006,40228.0
2024-06-25 09:50:00,71.38,71.45,71.36,71.37,40000.0,68.5006,68.5678,68.4814,68.491,40000.0
2024-06-25 09:55:00,71.38,71.38,71.25,71.28,15465.0,68.5006,68.5006,68.3759,68.4046,15465.0
2024-06-25 10:00:00,71.29,71.33,71.24,71.29,29193.0,68.4142,68.4526,68.3663,68.4142,29193.0
2024-06-25 10:05:00,71.29,71.34,71.26,71.27,58215.0,68.4142,68.4622,68.3855,68.3951,58215.0
2024-06-25 10:10:00,71.28,71.4,71.28,71.39,23249.0,68.4046,68.5198,68.4046,68.5102,23249.0
2024-06-25 10:15:00,71.4,71.44,71.38,71.43,21524.0,68.5198,68.5582,68.5006,68.5486,21524.0
2024-06-25 10:20:00,71.44,71.51,71.42,71.45,18246.0,68.5582,68.6254,68.539,68.5678,18246.0
2024-06-25 10:25:00,71.45,71.45,71.38,71.41,16782.0,68.5678,68.5678,68.5006,68.5294,16782.0
2024-06-25 10:30:00,71.42,71.47,71.41,71.45,22288.0,68.539,68.587,68.5294,68.5678,22288.0
2024-06-25 10:35:00,71.45,71.49,71.43,71.45,15642.0,68.5678,68.6062,68.5486,68.5678,15642.0
2024-06-25 10:40:00,71.45,71.45,71.39,71.4,11793.0,68.5678,68.5678,68.5102,68.5198,11793.0
2024-06-25 10:45:00,71.39,71.4,71.35,71.36,21388.0,68.5102,68.5198,68.4718,68.4814,21388.0
2024-06-25 10:50:00,71.36,71.39,71.34,71.38,19049.0,68.4814,68.5102,68.4622,68.5006,19049.0
2024-06-25 10:55:00,71.38,71.4,71.35,71.35,24185.0,68.5006,68.5198,68.4718,68.4718,24185.0
2024-06-25 11:00:00,71.34,71.39,71.29,71.39,24415.0,68.4622,68.5102,68.4142,68.5102,24415.0
2024-06-25 11:05:00,71.38,71.42,71.37,71.4,13144.0,68.5006,68.539,68.491,68.5198,13144.0
2024-06-25 11:10:00,71.4,71.45,71.39,71.42,17545.0,68.5198,68.5678,68.5102,68.539,17545.0
2024-06-25 11:15:00,71.42,71.44,71.4,71.41,13519.0,68.539,68.5582,68.5198,68.5294,13519.0
2024-06-25 11:20:00,71.41,71.43,71.39,71.4,18353.0,68.5294,68.5486,68.5102,68.5198,18353.0
2024-06-25 11:25:00,71.4,71.41,71.37,71.38,11874.0,68.5198,68.5294,68.491,68.5006,11874.0
2024-06-25 11:30:00,71.38,71.39,71.35,71.35,20329.0,68.5006,68.5102,68.4718,68.4718,20329.0
2024-06-25 11:35:00,71.34,71.39,71.34,71.37,53215.0,68.4622,68.5102,68.4622,68.491,53215.0
2024-06-25 11:40:00,71.37,71.51,71.37,71.51,16107.0,68.491,68.6254,68.491,68.6254,16107.0
2024-06-25 11:45:00,71.52,71.53,71.5,71.51,32764.0,68.635,68.6446,68.6158,68.6254,32764.0
2024-06-25 11:50:00,71.52,71.53,71.5,71.5,26557.0,68.635,68.6446,68.6158,68.6158,26557.0
2024-06-25 11:55:00,71.51,71.58,71.51,71.56,58420.0,68.6254,68.6925,68.6254,68.6734,58420.0
2024-06-25 12:00:00,71.56,71.56,71.48,71.48,13976.0,68.6734,68.6734,68.5966,68.5966,13976.0
2024-06-25 12:05:00,71.49,71.53,71.48,71.53,21446.0,68.6062,68.6446,68.5966,68.6446,21446.0
2024-06-25 12:10:00,71.53,71.54,71.5,71.53,6802.0,68.6446,68.6542,68.6158,68.6446,6802.0
2024-06-25 12:15:00,71.53,71.54,71.4,71.46,27109.0,68.6446,68.6542,68.5198,68.5774,27109.0
2024-06-25 12:20:00,71.46,71.46,71.39,71.4,8763.0,68.5774,68.5774,68.5102,68.5198,8763.0
2024-06-25 12:25:00,71.39,71.45,71.36,71.42,20677.0,68.5102,68.5678,68.4814,68.539,20677.0
2024-06-25 12:30:00,71.42,71.42,71.33,71.33,18609.0,68.539,68.539,68.4526,68.4526,18609.0
2024-06-25 12:35:00,71.31,71.32,71.27,71.29,39635.0,68.4334,68.443,68.3951,68.4142,39635.0
2024-06-25 12:40:00,71.29,71.3,71.26,71.26,8691.0,68.4142,68.4238,68.3855,68.3855,8691.0
2024-06-25 12:45:00,71.25,71.26,71.22,71.26,8758.0,68.3759,68.3855,68.3471,68.3855,8758.0
2024-06-25 12:50:00,71.27,71.32,71.26,71.32,9224.0,68.3951,68.443,68.3855,68.443,9224.0
2024-06-25 12:55:00,71.32,71.37,71.31,71.37,7363.0,68.443,68.491,68.4334,68.491,7363.0
2024-06-25 13:00:00,71.36,71.37,71.34,71.34,7145.0,68.4814,68.491,68.4622,68.4622,7145.0
2024-06-25 13:05:00,71.34,71.36,71.32,71.35,8242.0,68.4622,68.4814,68.443,68.4718,8242.0
2024-06-25 13:10:00,71.35,71.37,71.34,71.34,5569.0,68.4718,68.491,68.4622,68.4622,5569.0
2024-06-25 13:15:00,71.33,71.33,71.3,71.32,4516.0,68.4526,68.4526,68.4238,68.443,4516.0
2024-06-25 13:20:00,71.33,71.34,71.32,71.33,3180.0,68.4526,68.4622,68.443,68.4526,3180.0
2024-06-25 13:25:00,71.33,71.35,71.32,71.34,11723.0,68.4526,68.4718,68.443,68.4622,11723.0
2024-06-25 13:30:00,71.34,71.37,71.32,71.37,5599.0,68.4622,68.491,68.443,68.491,5599.0
2024-06-25 13:35:00,71.37,71.38,71.36,71.37,13122.0,68.491,68.5006,68.4814,68.491,13122.0
2024-06-25 13:40:00,71.37,71.4,71.37,71.39,8822.0,68.491,68.5198,68.491,68.5102,8822.0
2024-06-25 13:45:00,71.39,71.42,71.38,71.42,8535.0,68.5102,68.539,68.5006,68.539,8535.0
2024-06-25 13:50:00,71.41,71.45,71.41,71.45,4866.0,68.5294,68.5678,68.5294,68.5678,4866.0
2024-06-25 13:55:00,71.45,71.46,71.43,71.45,11803.0,68.5678,68.5774,68.5486,68.5678,11803.0
2024-06-25 14:00:00,71.45,71.45,71.38,71.39,4537.0,68.5678,68.5678,68.5006,68.5102,4537.0
2024-06-25 14:05:00,71.4,71.41,71.38,71.41,8503.0,68.5198,68.5294,68.5006,68.5294,8503.0
2024-06-25 14:10:00,71.41,71.44,71.41,71.44,6956.0,68.5294,68.5582,68.5294,68.5582,6956.0
2024-06-25 14:15:00,71.44,71.44,71.4,71.41,10264.0,68.5582,68.5582,68.5198,68.5294,10264.0
2024-06-25 14:20:00,71.41,71.43,71.4,71.42,12334.0,68.5294,68.5486,68.5198,68.539,12334.0
2024-06-25 14:25:00,71.43,71.48,71.42,71.45,13467.0,68.5486,68.5966,68.539,68.5678,13467.0
2024-06-25 14:30:00,71.44,71.45,71.41,71.42,12175.0,68.5582,68.5678,68.5294,68.539,12175.0
2024-06-25 14:35:00,71.41,71.42,71.41,71.42,7260.0,68.5294,68.539,68.5294,68.539,7260.0
2024-06-25 14:40:00,71.42,71.47,71.41,71.45,14507.0,68.539,68.587,68.5294,68.5678,14507.0
2024-06-25 14:45:00,71.45,71.47,71.39,71.42,21001.0,68.5678,68.587,68.5102,68.539,21001.0
2024-06-25 14:50:00,71.42,71.43,71.41,71.41,5909.0,68.539,68.5486,68.5294,68.5294,5909.0
2024-06-25 14:55:00,71.41,71.42,71.38,71.41,25967.0,68.5294,68.539,68.5006,68.5294,25967.0
2024-06-25 15:00:00,71.42,71.46,71.41,71.46,12069.0,68.539,68.5774,68.5294,68.5774,12069.0
2024-06-25 15:05:00,71.47,71.48,71.46,71.47,10556.0,68.587,68.5966,68.5774,68.587,10556.0
2024-06-25 15:10:00,71.47,71.48,71.46,71.48,13506.0,68.587,68.5966,68.5774,68.5966,13506.0
2024-06-25 15:15:00,71.48,71.5,71.47,71.49,9398.0,68.5966,68.6158,68.587,68.6062,9398.0
2024-06-25 15:20:00,71.5,71.56,71.5,71.56,17889.0,68.6158,68.6734,68.6158,68.6734,17889.0
2024-06-25 15:25:00,71.56,71.6,71.55,71.59,22049.0,68.6734,68.7117,68.6638,68.7021,22049.0
2024-06-25 15:30:00,71.59,71.62,71.57,71.61,31743.0,68.7021,68.7309,68.683,68.7213,31743.0
2024-06-25 15:35:00,71.61,71.62,71.58,71.59,30290.0,68.7213,68.7309,68.6925,68.7021,30290.0
2024-06-25 15:40:00,71.59,71.6,71.56,71.58,25958.0,68.7021,68.7117,68.6734,68.6925,25958.0
2024-06-25 15:45:00,71.57,71.67,71.57,71.67,39818.0,68.683,68.7789,68.683,68.7789,39818.0
2024-06-25 15:50:00,71.67,71.67,71.62,71.63,53362.0,68.7789,68.7789,68.7309,68.7405,53362.0
2024-06-25 15:55:00,71.63,71.63,71.54,71.54,240445.0,68.7405,68.7405,68.6542,68.6542,240445.0
2024-06-26 09:30:00,70.87,70.88,70.61,70.72,108848.0,68.0112,68.0208,67.7617,67.8672,108848.0
2024-06-26 09:35:00,70.72,70.76,70.58,70.63,49246.0,67.8672,67.9056,67.7329,67.7809,49246.0
2024-06-26 09:40:00,70.64,70.7,70.58,70.6,46574.0,67.7905,67.848,67.7329,67.7521,46574.0
2024-06-26 09:45:00,70.61,70.64,70.52,70.57,46568.0,67.7617,67.7905,67.6753,67.7233,46568.0
2024-06-26 09:50:00,70.56,70.68,70.56,70.67,38672.0,67.7137,67.8289,67.7137,67.8193,38672.0
2024-06-26 09:55:00,70.67,70.72,70.67,70.68,23975.0,67.8193,67.8672,67.8193,67.8289,23975.0
2024-06-26 10:00:00,70.69,70.69,70.61,70.67,43786.0,67.8384,67.8384,67.7617,67.8193,43786.0
2024-06-26 10:05:00,70.67,70.67,70.57,70.6,26318.0,67.8193,67.8193,67.7233,67.7521,26318.0
2024-06-26 10:10:00,70.59,70.67,70.59,70.64,46538.0,67.7425,67.8193,67.7425,67.7905,46538.0
2024-06-26 10:15:00,70.64,70.71,70.64,70.66,18120.0,67.7905,67.8576,67.7905,67.8097,18120.0
2024-06-26 10:20:00,70.67,70.69,70.64,70.68,44825.0,67.8193,67.8384,67.7905,67.8289,44825.0
2024-06-26 10:25:00,70.68,70.72,70.67,70.68,38192.0,67.8289,67.8672,67.8193,67.8289,38192.0
2024-06-26 10:30:00,70.67,70.67,70.52,70.53,62071.0,67.8193,67.8193,67.6753,67.6849,62071.0
2024-06-26 10:35:00,70.51,70.63,70.48,70.6,98999.0,67.6657,67.7809,67.6369,67.7521,98999.0
2024-06-26 10:40:00,70.6,70.63,70.57,70.61,114602.0,67.7521,67.7809,67.7233,67.7617,114602.0
2024-06-26 10:45:00,70.61,70.69,70.59,70.68,139934.0,67.7617,67.8384,67.7425,67.8289,139934.0
2024-06-26 10:50:00,70.7,70.75,70.63,70.72,147169.0,67.848,67.896,67.7809,67.8672,147169.0
2024-06-26 10:55:00,70.71,70.85,70.71,70.83,200388.0,67.8576,67.992,67.8576,67.9728,200388.0
2024-06-26 11:00:00,70.83,70.89,70.74,70.88,379569.0,67.9728,68.0304,67.8864,68.0208,379569.0
2024-06-26 11:05:00,70.89,70.9,70.78,70.78,35306.0,68.0304,68.04,67.9248,67.9248,35306.0
2024-06-26 11:10:00,70.78,70.78,70.66,70.68,20499.0,67.9248,67.9248,67.8097,67.8289,20499.0
2024-06-26 11:15:00,70.68,70.72,70.67,70.72,34059.0,67.8289,67.8672,67.8193,67.8672,34059.0
2024-06-26 11:20:00,70.72,70.74,70.69,70.72,27153.0,67.8672,67.8864,67.8384,67.8672,27153.0
2024-06-26 11:25:00,70.72,70.73,70.7,70.72,26948.0,67.8672,67.8768,67.848,67.8672,26948.0
2024-06-26 11:30:00,70.73,70.73,70.64,70.68,38674.0,67.8768,67.8768,67.7905,67.8289,38674.0
2024-06-26 11:35:00,70.7,70.71,70.68,70.69,16103.0,67.848,67.8576,67.8289,67.8384,16103.0
2024-06-26 11:40:00,70.69,70.75,70.67,70.73,162690.0,67.8384,67.896,67.8193,67.8768,162690.0
2024-06-26 11:45:00,70.74,70.76,70.7,70.74,7523.0,67.8864,67.9056,67.848,67.8864,7523.0
2024-06-26 11:50:00,70.77,70.78,70.72,70.77,9732.0,67.9152,67.9248,67.8672,67.9152,9732.0
2024-06-26 11:55:00,70.78,70.78,70.73,70.73,6775.0,67.9248,67.9248,67.8768,67.8768,6775.0
2024-06-26 12:00:00,70.74,70.75,70.69,70.69,6202.0,67.8864,67.896,67.8384,67.8384,6202.0
2024-06-26 12:05:00,70.7,70.74,70.69,70.73,10326.0,67.848,67.8864,67.8384,67.8768,10326.0
2024-06-26 12:10:00,70.72,70.72,70.67,70.67,11028.0,67.8672,67.8672,67.8193,67.8193,11028.0
2024-06-26 12:15:00,70.66,70.7,70.64,70.66,35905.0,67.8097,67.848,67.7905,67.8097,35905.0
2024-06-26 12:20:00,70.66,70.71,70.64,70.7,6594.0,67.8097,67.8576,67.7905,67.848,6594.0
2024-06-26 12:25:00,70.7,70.7,70.67,70.67,4715.0,67.848,67.848,67.8193,67.8193,4715.0
2024-06-26 12:30:00,70.67,70.71,70.67,70.71,12315.0,67.8193,67.8576,67.8193,67.8576,12315.0
2024-06-26 12:35:00,70.7,70.71,70.67,70.67,9531.0,67.848,67.8576,67.8193,67.8193,9531.0
2024-06-26 12:40:00,70.67,70.7,70.63,70.65,12613.0,67.8193,67.848,67.7809,67.8001,12613.0
2024-06-26 12:45:00,70.66,70.69,70.65,70.69,3849.0,67.8097,67.8384,67.8001,67.8384,3849.0
2024-06-26 12:50:00,70.69,70.72,70.68,70.69,9092.0,67.8384,67.8672,67.8289,67.8384,9092.0
2024-06-26 12:55:00,70.7,70.72,70.69,70.71,4623.0,67.848,67.8672,67.8384,67.8576,4623.0
2024-06-26 13:00:00,70.7,70.75,70.7,70.73,7312.0,67.848,67.896,67.848,67.8768,7312.0
2024-06-26 13:05:00,70.73,70.74,70.69,70.72,2983.0,67.8768,67.8864,67.8384,67.8672,2983.0
2024-06-26 13:10:00,70.72,70.75,70.7,70.75,8410.0,67.8672,67.896,67.848,67.896,8410.0
2024-06-26 13:15:00,70.75,70.79,70.72,70.79,7791.0,67.896,67.9344,67.8672,67.9344,7791.0
2024-06-26 13:20:00,70.79,70.83,70.78,70.78,8848.0,67.9344,67.9728,67.9248,67.9248,8848.0
2024-06-26 13:25:00,70.78,70.81,70.77,70.81,5249.0,67.9248,67.9536,67.9152,67.9536,5249.0
2024-06-26 13:30:00,70.8,70.85,70.79,70.83,11391.0,67.944,67.992,67.9344,67.9728,11391.0
2024-06-26 13:35:00,70.84,70.89,70.83,70.89,6996.0,67.9824,68.0304,67.9728,68.0304,6996.0
2024-06-26 13:40:00,70.89,70.92,70.88,70.88,9978.0,68.0304,68.0592,68.0208,68.0208,9978.0
2024-06-26 13:45:00,70.86,70.87,70.85,70.87,6686.0,68.0016,68.0112,67.992,68.0112,6686.0
2024-06-26 13:50:00,70.86,70.86,70.84,70.84,5548.0,68.0016,68.0016,67.9824,67.9824,5548.0
2024-06-26 13:55:00,70.85,70.89,70.85,70.89,8435.0,67.992,68.0304,67.992,68.0304,8435.0
2024-06-26 14:00:00,70.89,70.9,70.86,70.88,9502.0,68.0304,68.04,68.0016,68.0208,9502.0
2024-06-26 14:05:00,70.88,70.9,70.85,70.88,16353.0,68.0208,68.04,67.992,68.0208,16353.0
2024-06-26 14:10:00,70.87,70.87,70.83,70.84,8809.0,68.0112,68.0112,67.9728,67.9824,8809.0
2024-06-26 14:15:00,70.85,70.88,70.85,70.88,5657.0,67.992,68.0208,67.992,68.0208,5657.0
2024-06-26 14:20:00,70.88,70.9,70.87,70.9,8709.0,68.0208,68.04,68.0112,68.04,8709.0
2024-06-26 14:25:00,70.9,70.9,70.83,70.85,10266.0,68.04,68.04,67.9728,67.992,10266.0
2024-06-26 14:30:00,70.84,70.85,70.83,70.84,10214.0,67.9824,67.992,67.9728,67.9824,10214.0
2024-06-26 14:35:00,70.84,70.85,70.78,70.78,20044.0,67.9824,67.992,67.9248,67.9248,20044.0
2024-06-26 14:40:00,70.77,70.84,70.77,70.83,14456.0,67.9152,67.9824,67.9152,67.9728,14456.0
2024-06-26 14:45:00,70.83,70.87,70.82,70.87,27184.0,67.9728,68.0112,67.9632,68.0112,27184.0
2024-06-26 14:50:00,70.86,70.87,70.85,70.87,11815.0,68.0016,68.0112,67.992,68.0112,11815.0
2024-06-26 14:55:00,70.87,70.9,70.86,70.89,13613.0,68.0112,68.04,68.0016,68.0304,13613.0
2024-06-26 15:00:00,70.89,70.9,70.87,70.9,24010.0,68.0304,68.04,68.0112,68.04,24010.0
2024-06-26 15:05:00,70.9,70.91,70.89,70.9,24050.0,68.04,68.0496,68.0304,68.04,24050.0
2024-06-26 15:10:00,70.91,70.92,70.9,70.91,17514.0,68.0496,68.0592,68.04,68.0496,17514.0
2024-06-26 15:15:00,70.91,70.93,70.9,70.92,20188.0,68.0496,68.0688,68.04,68.0592,20188.0
2024-06-26 15:20:00,70.92,70.94,70.91,70.94,12015.0,68.0592,68.0784,68.0496,68.0784,12015.0
2024-06-26 15:25:00,70.93,70.94,70.89,70.9,20900.0,68.0688,68.0784,68.0304,68.04,20900.0
2024-06-26 15:30:00,70.9,70.91,70.86,70.88,24096.0,68.04,68.0496,68.0016,68.0208,24096.0
2024-06-26 15:35:00,70.88,70.9,70.86,70.89,30144.0,68.0208,68.04,68.0016,68.0304,30144.0
2024-06-26 15:40:00,70.89,70.9,70.87,70.89,26730.0,68.0304,68.04,68.0112,68.0304,26730.0
2024-06-26 15:45:00,70.89,70.9,70.87,70.9,37382.0,68.0304,68.04,68.0112,68.04,37382.0
2024-06-26 15:50:00,70.9,70.99,70.88,70.98,81799.0,68.04,68.1263,68.0208,68.1168,81799.0
2024-06-26 15:55:00,70.97,71.02,70.84,70.85,177039.0,68.1072,68.1551,67.9824,67.992,177039.0
2024-06-27 09:30:00,71.67,71.75,71.54,71.61,150460.0,68.7789,68.8557,68.6542,68.7213,150460.0
2024-06-27 09:35:00,71.63,71.63,71.52,71.56,90225.0,68.7405,68.7405,68.635,68.6734,90225.0
2024-06-27 09:40:00,71.56,71.74,71.53,71.74,32715.0,68.6734,68.8461,68.6446,68.8461,32715.0
2024-06-27 09:45:00,71.73,71.79,71.69,71.77,24068.0,68.8365,68.8941,68.7981,68.8749,24068.0
2024-06-27 09:50:00,71.75,71.75,71.62,71.68,27737.0,68.8557,68.8557,68.7309,68.7885,27737.0
2024-06-27 09:55:00,71.67,71.73,71.67,71.7,9478.0,68.7789,68.8365,68.7789,68.8077,9478.0
2024-06-27 10:00:00,71.71,71.74,71.59,71.61,20557.0,68.8173,68.8461,68.7021,68.7213,20557.0
2024-06-27 10:05:00,71.6,71.66,71.59,71.65,23810.0,68.7117,68.7693,68.7021,68.7597,23810.0
2024-06-27 10:10:00,71.64,71.71,71.64,71.68,17724.0,68.7501,68.8173,68.7501,68.7885,17724.0
2024-06-27 10:15:00,71.69,71.69,71.61,71.62,27952.0,68.7981,68.7981,68.7213,68.7309,27952.0
2024-06-27 10:20:00,71.6,71.6,71.52,71.55,15748.0,68.7117,68.7117,68.635,68.6638,15748.0
2024-06-27 10:25:00,71.54,71.55,71.51,71.53,14275.0,68.6542,68.6638,68.6254,68.6446,14275.0
2024-06-27 10:30:00,71.55,71.65,71.54,71.63,31302.0,68.6638,68.7597,68.6542,68.7405,31302.0
2024-06-27 10:35:00,71.65,71.66,71.59,71.6,17209.0,68.7597,68.7693,68.7021,68.7117,17209.0
2024-06-27 10:40:00,71.59,71.6,71.55,71.56,12580.0,68.7021,68.7117,68.6638,68.6734,12580.0
2024-06-27 10:45:00,71.56,71.57,71.48,71.51,5676.0,68.6734,68.683,68.5966,68.6254,5676.0
2024-06-27 10:50:00,71.5,71.5,71.47,71.48,20766.0,68.6158,68.6158,68.587,68.5966,20766.0
2024-06-27 10:55:00,71.48,71.52,71.47,71.52,10632.0,68.5966,68.635,68.587,68.635,10632.0
2024-06-27 11:00:00,71.52,71.52,71.39,71.39,15932.0,68.635,68.635,68.5102,68.5102,15932.0
2024-06-27 11:05:00,71.39,71.41,71.33,71.36,14391.0,68.5102,68.5294,68.4526,68.4814,14391.0
2024-06-27 11:10:00,71.37,71.38,71.32,71.32,10210.0,68.491,68.5006,68.443,68.443,10210.0
2024-06-27 11:15:00,71.34,71.38,71.32,71.37,16893.0,68.4622,68.5006,68.443,68.491,16893.0
2024-06-27 11:20:00,71.37,71.38,71.33,71.36,23975.0,68.491,68.5006,68.4526,68.4814,23975.0
2024-06-27 11:25:00,71.36,71.36,71.26,71.28,28113.0,68.4814,68.4814,68.3855,68.4046,28113.0
2024-06-27 11:30:00,71.28,71.35,71.27,71.34,49368.0,68.4046,68.4718,68.3951,68.4622,49368.0
2024-06-27 11:35:00,71.35,71.42,71.35,71.42,19691.0,68.4718,68.539,68.4718,68.539,19691.0
2024-06-27 11:40:00,71.42,71.42,71.29,71.34,10561.0,68.539,68.539,68.4142,68.4622,10561.0
2024-06-27 11:45:00,71.33,71.36,71.32,71.36,10585.0,68.4526,68.4814,68.443,68.4814,10585.0
2024-06-27 11:50:00,71.36,71.41,71.35,71.4,4748.0,68.4814,68.5294,68.4718,68.5198,4748.0
2024-06-27 11:55:00,71.39,71.44,71.38,71.44,4189.0,68.5102,68.5582,68.5006,68.5582,4189.0
2024-06-27 12:00:00,71.44,71.44,71.31,71.31,7658.0,68.5582,68.5582,68.4334,68.4334,7658.0
2024-06-27 12:05:00,71.31,71.33,71.29,71.31,5441.0,68.4334,68.4526,68.4142,68.4334,5441.0
2024-06-27 12:10:00,71.3,71.32,71.29,71.32,5614.0,68.4238,68.443,68.4142,68.443,5614.0
2024-06-27 12:15:00,71.31,71.32,71.28,71.28,3384.0,68.4334,68.443,68.4046,68.4046,3384.0
2024-06-27 12:20:00,71.28,71.29,71.26,71.28,3581.0,68.4046,68.4142,68.3855,68.4046,3581.0
2024-06-27 12:25:00,71.3,71.31,71.29,71.29,4441.0,68.4238,68.4334,68.4142,68.4142,4441.0
2024-06-27 12:30:00,71.29,71.32,71.27,71.3,1917.0,68.4142,68.443,68.3951,68.4238,1917.0
2024-06-27 12:35:00,71.3,71.3,71.24,71.26,8596.0,68.4238,68.4238,68.3663,68.3855,8596.0
2024-06-27 12:40:00,71.26,71.33,71.26,71.32,6697.0,68.3855,68.4526,68.3855,68.443,6697.0
2024-06-27 12:45:00,71.31,71.36,71.31,71.36,6167.0,68.4334,68.4814,68.4334,68.4814,6167.0
2024-06-27 12:50:00,71.35,71.41,71.34,71.37,5599.0,68.4718,68.5294,68.4622,68.491,5599.0
2024-06-27 12:55:00,71.38,71.4,71.37,71.39,3318.0,68.5006,68.5198,68.491,68.5102,3318.0
2024-06-27 13:00:00,71.38,71.39,71.35,71.35,4090.0,68.5006,68.5102,68.4718,68.4718,4090.0
2024-06-27 13:05:00,71.34,71.38,71.34,71.38,4413.0,68.4622,68.5006,68.4622,68.5006,4413.0
2024-06-27 13:10:00,71.38,71.39,71.36,71.36,9577.0,68.5006,68.5102,68.4814,68.4814,9577.0
2024-06-27 13:15:00,71.37,71.37,71.32,71.32,4299.0,68.491,68.491,68.443,68.443,4299.0
2024-06-27 13:20:00,71.32,71.34,71.3,71.34,2207.0,68.443,68.4622,68.4238,68.4622,2207.0
2024-06-27 13:25:00,71.33,71.36,71.33,71.34,4011.0,68.4526,68.4814,68.4526,68.4622,4011.0
2024-06-27 13:30:00,71.34,71.35,71.32,71.33,2721.0,68.4622,68.4718,68.443,68.4526,2721.0
2024-06-27 13:35:00,71.32,71.36,71.32,71.35,2283.0,68.443,68.4814,68.443,68.4718,2283.0
2024-06-27 13:40:00,71.34,71.35,71.31,71.32,4411.0,68.4622,68.4718,68.4334,68.443,4411.0
2024-06-27 13:45:00,71.31,71.33,71.3,71.32,3934.0,68.4334,68.4526,68.4238,68.443,3934.0
2024-06-27 13:50:00,71.32,71.33,71.29,71.33,7251.0,68.443,68.4526,68.4142,68.4526,7251.0
2024-06-27 13:55:00,71.33,71.33,71.31,71.32,2844.0,68.4526,68.4526,68.4334,68.443,2844.0
2024-06-27 14:00:00,71.31,71.32,71.24,71.26,10459.0,68.4334,68.443,68.3663,68.3855,10459.0
2024-06-27 14:05:00,71.25,71.25,71.21,71.22,3242.0,68.3759,68.3759,68.3375,68.3471,3242.0
2024-06-27 14:10:00,71.25,71.26,71.23,71.24,9082.0,68.3759,68.3855,68.3567,68.3663,9082.0
2024-06-27 14:15:00,71.24,71.25,71.19,71.21,8408.0,68.3663,68.3759,68.3183,68.3375,8408.0
2024-06-27 14:20:00,71.22,71.22,71.16,71.21,8534.0,68.3471,68.3471,68.2895,68.3375,8534.0
2024-06-27 14:25:00,71.22,71.23,71.19,71.23,6797.0,68.3471,68.3567,68.3183,68.3567,6797.0
2024-06-27 14:30:00,71.22,71.22,71.18,71.2,6670.0,68.3471,68.3471,68.3087,68.3279,6670.0
2024-06-27 14:35:00,71.2,71.21,71.15,71.16,18108.0,68.3279,68.3375,68.2799,68.2895,18108.0
2024-06-27 14:40:00,71.17,71.22,71.17,71.22,6937.0,68.2991,68.3471,68.2991,68.3471,6937.0
2024-06-27 14:45:00,71.21,71.24,71.21,71.23,8904.0,68.3375,68.3663,68.3375,68.3567,8904.0
2024-06-27 14:50:00,71.23,71.27,71.23,71.25,5994.0,68.3567,68.3951,68.3567,68.3759,5994.0
2024-06-27 14:55:00,71.25,71.27,71.24,71.27,5751.0,68.3759,68.3951,68.3663,68.3951,5751.0
2024-06-27 15:00:00,71.27,71.28,71.24,71.27,13163.0,68.3951,68.4046,68.3663,68.3951,13163.0
2024-06-27 15:05:00,71.27,71.28,71.24,71.28,23667.0,68.3951,68.4046,68.3663,68.4046,23667.0
2024-06-27 15:10:00,71.28,71.3,71.26,71.28,43806.0,68.4046,68.4238,68.3855,68.4046,43806.0
2024-06-27 15:15:00,71.28,71.3,71.26,71.28,19502.0,68.4046,68.4238,68.3855,68.4046,19502.0
2024-06-27 15:20:00,71.28,71.31,71.27,71.31,30209.0,68.4046,68.4334,68.3951,68.4334,30209.0
2024-06-27 15:25:00,71.31,71.33,71.29,71.31,15144.0,68.4334,68.4526,68.4142,68.4334,15144.0
2024-06-27 15:30:00,71.31,71.33,71.29,71.31,8507.0,68.4334,68.4526,68.4142,68.4334,8507.0
2024-06-27 15:35:00,71.31,71.38,71.31,71.37,23476.0,68.4334,68.5006,68.4334,68.491,23476.0
2024-06-27 15:40:00,71.37,71.37,71.35,71.37,27588.0,68.491,68.491,68.4718,68.491,27588.0
2024-06-27 15:45:00,71.37,71.4,71.33,71.4,36067.0,68.491,68.5198,68.4526,68.5198,36067.0
2024-06-27 15:50:00,71.4,71.42,71.37,71.38,41240.0,68.5198,68.539,68.491,68.5006,41240.0
2024-06-27 15:55:00,71.38,71.45,71.36,71.45,86935.0,68.5006,68.5678,68.4814,68.5678,86935.0
2024-06-28 09:30:00,71.98,72.05,71.95,72.05,131247.0,69.0764,69.1436,69.0476,69.1436,131247.0
2024-06-28 09:35:00,72.05,72.1,72.03,72.07,34076.0,69.1436,69.1916,69.1244,69.1628,34076.0
2024-06-28 09:40:00,72.09,72.11,71.99,71.99,72863.0,69.182,69.2012,69.086,69.086,72863.0
2024-06-28 09:45:00,71.99,72.0,71.8,71.84,58650.0,69.086,69.0956,68.9037,68.9421,58650.0
2024-06-28 09:50:00,71.85,71.92,71.82,71.87,24584.0,68.9517,69.0188,68.9229,68.9708,24584.0
2024-06-28 09:55:00,71.86,71.9,71.81,71.82,30215.0,68.9613,68.9996,68.9133,68.9229,30215.0
2024-06-28 10:00:00,71.82,71.87,71.66,71.7,61116.0,68.9229,68.9708,68.7693,68.8077,61116.0
2024-06-28 10:05:00,71.7,71.83,71.68,71.83,38235.0,68.8077,68.9325,68.7885,68.9325,38235.0
2024-06-28 10:10:00,71.83,71.86,71.71,71.76,107295.0,68.9325,68.9613,68.8173,68.8653,107295.0
2024-06-28 10:15:00,71.77,71.78,71.72,71.76,22917.0,68.8749,68.8845,68.8269,68.8653,22917.0
2024-06-28 10:20:00,71.76,71.82,71.72,71.77,22253.0,68.8653,68.9229,68.8269,68.8749,22253.0
2024-06-28 10:25:00,71.76,71.88,71.76,71.84,19344.0,68.8653,68.9804,68.8653,68.9421,19344.0
2024-06-28 10:30:00,71.85,71.87,71.78,71.78,10683.0,68.9517,68.9708,68.8845,68.8845,10683.0
2024-06-28 10:35:00,71.78,71.83,71.72,71.72,11558.0,68.8845,68.9325,68.8269,68.8269,11558.0
2024-06-28 10:40:00,71.73,71.74,71.65,71.7,14786.0,68.8365,68.8461,68.7597,68.8077,14786.0
2024-06-28 10:45:00,71.71,71.81,71.7,71.8,18409.0,68.8173,68.9133,68.8077,68.9037,18409.0
2024-06-28 10:50:00,71.79,71.82,71.77,71.79,16180.0,68.8941,68.9229,68.8749,68.8941,16180.0
2024-06-28 10:55:00,71.78,71.86,71.78,71.84,22085.0,68.8845,68.9613,68.8845,68.9421,22085.0
2024-06-28 11:00:00,71.84,71.84,71.78,71.8,13937.0,68.9421,68.9421,68.8845,68.9037,13937.0
2024-06-28 11:05:00,71.81,71.84,71.75,71.76,19903.0,68.9133,68.9421,68.8557,68.8653,19903.0
2024-06-28 11:10:00,71.75,71.86,71.75,71.8,31701.0,68.8557,68.9613,68.8557,68.9037,31701.0
2024-06-28 11:15:00,71.81,71.85,71.8,71.83,26343.0,68.9133,68.9517,68.9037,68.9325,26343.0
2024-06-28 11:20:00,71.84,71.93,71.84,71.92,17863.0,68.9421,69.0284,68.9421,69.0188,17863.0
2024-06-28 11:25:00,71.92,71.95,71.89,71.95,19389.0,69.0188,69.0476,68.99,69.0476,19389.0
2024-06-28 11:30:00,71.97,71.97,71.85,71.91,54968.0,69.0668,69.0668,68.9517,69.0092,54968.0
2024-06-28 11:35:00,71.92,71.99,71.91,71.99,24468.0,69.0188,69.086,69.0092,69.086,24468.0
2024-06-28 11:40:00,71.99,72.03,71.97,72.03,12152.0,69.086,69.1244,69.0668,69.1244,12152.0
2024-06-28 11:45:00,72.03,72.03,71.97,71.98,13568.0,69.1244,69.1244,69.0668,69.0764,13568.0
2024-06-28 11:50:00,71.98,72.0,71.97,71.99,6100.0,69.0764,69.0956,69.0668,69.086,6100.0
2024-06-28 11:55:00,71.98,72.04,71.98,72.04,9611.0,69.0764,69.134,69.0764,69.134,9611.0
2024-06-28 12:00:00,72.03,72.06,72.0,72.05,11185.0,69.1244,69.1532,69.0956,69.1436,11185.0
2024-06-28 12:05:00,72.06,72.08,72.04,72.06,11382.0,69.1532,69.1724,69.134,69.1532,11382.0
2024-06-28 12:10:00,72.08,72.17,72.06,72.17,13948.0,69.1724,69.2587,69.1532,69.2587,13948.0
2024-06-28 12:15:00,72.17,72.24,72.16,72.23,23337.0,69.2587,69.3259,69.2492,69.3163,23337.0
2024-06-28 12:20:00,72.24,72.26,72.2,72.23,25268.0,69.3259,69.3451,69.2875,69.3163,25268.0
2024-06-28 12:25:00,72.23,72.25,72.21,72.22,10503.0,69.3163,69.3355,69.2971,69.3067,10503.0
2024-06-28 12:30:00,72.22,72.22,72.13,72.17,17336.0,69.3067,69.3067,69.2204,69.2587,17336.0
2024-06-28 12:35:00,72.16,72.18,72.14,72.15,15271.0,69.2492,69.2683,69.23,69.2396,15271.0
2024-06-28 12:40:00,72.15,72.21,72.14,72.2,16575.0,69.2396,69.2971,69.23,69.2875,16575.0
2024-06-28 12:45:00,72.2,72.27,72.2,72.26,21440.0,69.2875,69.3547,69.2875,69.3451,21440.0
2024-06-28 12:50:00,72.26,72.28,72.25,72.28,12825.0,69.3451,69.3643,69.3355,69.3643,12825.0
2024-06-28 12:55:00,72.27,72.29,72.26,72.27,31064.0,69.3547,69.3739,69.3451,69.3547,31064.0
2024-06-28 13:00:00,72.26,72.27,72.22,72.27,9072.0,69.3451,69.3547,69.3067,69.3547,9072.0
2024-06-28 13:05:00,72.27,72.3,72.26,72.3,7384.0,69.3547,69.3835,69.3451,69.3835,7384.0
2024-06-28 13:10:00,72.29,72.29,72.22,72.23,6503.0,69.3739,69.3739,69.3067,69.3163,6503.0
2024-06-28 13:15:00,72.23,72.24,72.21,72.22,9407.0,69.3163,69.3259,69.2971,69.3067,9407.0
2024-06-28 13:20:00,72.22,72.23,72.19,72.21,8875.0,69.3067,69.3163,69.2779,69.2971,8875.0
2024-06-28 13:25:00,72.2,72.22,72.15,72.16,12608.0,69.2875,69.3067,69.2396,69.2492,12608.0
2024-06-28 13:30:00,72.15,72.16,72.1,72.12,8701.0,69.2396,69.2492,69.1916,69.2108,8701.0
2024-06-28 13:35:00,72.13,72.18,72.13,72.17,8963.0,69.2204,69.2683,69.2204,69.2587,8963.0
2024-06-28 13:40:00,72.17,72.2,72.15,72.16,7534.0,69.2587,69.2875,69.2396,69.2492,7534.0
2024-06-28 13:45:00,72.16,72.17,72.11,72.15,11349.0,69.2492,69.2587,69.2012,69.2396,11349.0
2024-06-28 13:50:00,72.15,72.16,72.13,72.14,15217.0,69.2396,69.2492,69.2204,69.23,15217.0
2024-06-28 13:55:00,72.13,72.14,72.08,72.09,7597.0,69.2204,69.23,69.1724,69.182,7597.0
2024-06-28 14:00:00,72.09,72.1,72.03,72.09,11713.0,69.182,69.1916,69.1244,69.182,11713.0
2024-06-28 14:05:00,72.09,72.09,72.05,72.07,16801.0,69.182,69.182,69.1436,69.1628,16801.0
2024-06-28 14:10:00,72.07,72.11,72.07,72.09,17442.0,69.1628,69.2012,69.1628,69.182,17442.0
2024-06-28 14:15:00,72.09,72.13,72.08,72.09,20044.0,69.182,69.2204,69.1724,69.182,20044.0
2024-06-28 14:20:00,72.08,72.09,72.0,72.01,17725.0,69.1724,69.182,69.0956,69.1052,17725.0
2024-06-28 14:25:00,72.01,72.05,72.0,72.02,13689.0,69.1052,69.1436,69.0956,69.1148,13689.0
2024-06-28 14:30:00,72.01,72.01,71.94,71.95,17610.0,69.1052,69.1052,69.038,69.0476,17610.0
2024-06-28 14:35:00,71.95,71.99,71.94,71.95,26612.0,69.0476,69.086,69.038,69.0476,26612.0
2024-06-28 14:40:00,71.95,71.99,71.93,71.94,13891.0,69.0476,69.086,69.0284,69.038,13891.0
2024-06-28 14:45:00,71.94,71.94,71.89,71.91,13983.0,69.038,69.038,68.99,69.0092,13983.0
2024-06-28 14:50:00,71.91,71.95,71.9,71.95,16291.0,69.0092,69.0476,68.9996,69.0476,16291.0
2024-06-28 14:55:00,71.95,71.98,71.94,71.98,11266.0,69.0476,69.0764,69.038,69.0764,11266.0
2024-06-28 15:00:00,71.98,71.99,71.9,71.91,18422.0,69.0764,69.086,68.9996,69.0092,18422.0
2024-06-28 15:05:00,71.9,71.97,71.85,71.97,25507.0,68.9996,69.0668,68.9517,69.0668,25507.0
2024-06-28 15:10:00,71.97,71.99,71.94,71.95,25185.0,69.0668,69.086,69.038,69.0476,25185.0
2024-06-28 15:15:00,71.95,71.98,71.92,71.94,49250.0,69.0476,69.0764,69.0188,69.038,49250.0
2024-06-28 15:20:00,71.94,72.06,71.93,72.05,49965.0,69.038,69.1532,69.0284,69.1436,49965.0
2024-06-28 15:25:00,72.05,72.06,72.01,72.05,22383.0,69.1436,69.1532,69.1052,69.1436,22383.0
2024-06-28 15:30:00,72.05,72.1,71.97,72.05,43764.0,69.1436,69.1916,69.0668,69.1436,43764.0
2024-06-28 15:35:00,72.04,72.06,72.0,72.05,29411.0,69.134,69.1532,69.0956,69.1436,29411.0
2024-06-28 15:40:00,72.05,72.11,72.04,72.09,50108.0,69.1436,69.2012,69.134,69.182,50108.0
2024-06-28 15:45:00,72.09,72.2,72.09,72.17,61594.0,69.182,69.2875,69.182,69.2587,61594.0
2024-06-28 15:50:00,72.16,72.18,72.1,72.13,126827.0,69.2492,69.2683,69.1916,69.2204,126827.0
2024-06-28 15:55:00,72.13,72.21,72.07,72.19,230649.0,69.2204,69.2971,69.1628,69.2779,230649.0
2024-07-01 09:30:00,72.7,72.87,72.67,72.79,122547.0,69.7674,69.9305,69.7386,69.8537,122547.0
2024-07-01 09:35:00,72.8,72.91,72.69,72.87,29862.0,69.8633,69.9689,69.7578,69.9305,29862.0
2024-07-01 09:40:00,72.89,73.0,72.89,73.0,38842.0,69.9497,70.0553,69.9497,70.0553,38842.0
2024-07-01 09:45:00,73.01,73.06,72.97,73.04,34295.0,70.0649,70.1128,70.0265,70.0937,34295.0
2024-07-01 09:50:00,73.06,73.15,73.06,73.07,24934.0,70.1128,70.1992,70.1128,70.1224,24934.0
2024-07-01 09:55:00,73.08,73.13,73.07,73.07,33164.0,70.132,70.18,70.1224,70.1224,33164.0
2024-07-01 10:00:00,73.09,73.16,73.04,73.09,65671.0,70.1416,70.2088,70.0937,70.1416,65671.0
2024-07-01 10:05:00,73.06,73.1,72.98,73.0,50289.0,70.1128,70.1512,70.0361,70.0553,50289.0
2024-07-01 10:10:00,72.99,72.99,72.86,72.87,53722.0,70.0457,70.0457,69.9209,69.9305,53722.0
2024-07-01 10:15:00,72.87,72.88,72.71,72.72,24448.0,69.9305,69.9401,69.777,69.7866,24448.0
2024-07-01 10:20:00,72.72,72.73,72.52,72.59,57349.0,69.7866,69.7962,69.5946,69.6618,57349.0
2024-07-01 10:25:00,72.59,72.66,72.53,72.62,51252.0,69.6618,69.729,69.6042,69.6906,51252.0
2024-07-01 10:30:00,72.62,72.66,72.55,72.63,20801.0,69.6906,69.729,69.6234,69.7002,20801.0
2024-07-01 10:35:00,72.62,72.65,72.57,72.57,30196.0,69.6906,69.7194,69.6426,69.6426,30196.0
2024-07-01 10:40:00,72.58,72.61,72.53,72.61,45357.0,69.6522,69.681,69.6042,69.681,45357.0
2024-07-01 10:45:00,72.62,72.65,72.57,72.58,14991.0,69.6906,69.7194,69.6426,69.6522,14991.0
2024-07-01 10:50:00,72.59,72.67,72.54,72.63,34891.0,69.6618,69.7386,69.6138,69.7002,34891.0
2024-07-01 10:55:00,72.63,72.76,72.61,72.72,30179.0,69.7002,69.8249,69.681,69.7866,30179.0
2024-07-01 11:00:00,72.73,72.8,72.68,72.77,12422.0,69.7962,69.8633,69.7482,69.8345,12422.0
2024-07-01 11:05:00,72.78,72.85,72.75,72.84,14717.0,69.8441,69.9113,69.8154,69.9017,14717.0
2024-07-01 11:10:00,72.84,72.85,72.75,72.76,20427.0,69.9017,69.9113,69.8154,69.8249,20427.0
2024-07-01 11:15:00,72.76,72.83,72.76,72.79,16911.0,69.8249,69.8921,69.8249,69.8537,16911.0
2024-07-01 11:20:00,72.8,72.81,72.74,72.76,26350.0,69.8633,69.8729,69.8058,69.8249,26350.0
2024-07-01 11:25:00,72.77,72.77,72.68,72.7,11548.0,69.8345,69.8345,69.7482,69.7674,11548.0
2024-07-01 11:30:00,72.71,72.74,72.62,72.66,73922.0,69.777,69.8058,69.6906,69.729,73922.0
2024-07-01 11:35:00,72.66,72.77,72.64,72.74,22083.0,69.729,69.8345,69.7098,69.8058,22083.0
2024-07-01 11:40:00,72.75,72.76,72.71,72.74,11608.0,69.8154,69.8249,69.777,69.8058,11608.0
2024-07-01 11:45:00,72.74,72.83,72.73,72.83,12793.0,69.8058,69.8921,69.7962,69.8921,12793.0
2024-07-01 11:50:00,72.84,72.89,72.83,72.89,14229.0,69.9017,69.9497,69.8921,69.9497,14229.0
2024-07-01 11:55:00,72.89,72.93,72.87,72.91,20560.0,69.9497,69.9881,69.9305,69.9689,20560.0
2024-07-01 12:00:00,72.9,72.92,72.79,72.8,8724.0,69.9593,69.9785,69.8537,69.8633,8724.0
2024-07-01 12:05:00,72.8,72.87,72.8,72.83,8711.0,69.8633,69.9305,69.8633,69.8921,8711.0
2024-07-01 12:10:00,72.83,72.86,72.8,72.85,14641.0,69.8921,69.9209,69.8633,69.9113,14641.0
2024-07-01 12:15:00,72.86,72.91,72.85,72.89,11625.0,69.9209,69.9689,69.9113,69.9497,11625.0
2024-07-01 12:20:00,72.89,72.95,72.89,72.92,12469.0,69.9497,70.0073,69.9497,69.9785,12469.0
2024-07-01 12:25:00,72.93,72.95,72.89,72.93,8444.0,69.9881,70.0073,69.9497,69.9881,8444.0
2024-07-01 12:30:00,72.94,72.95,72.89,72.92,10213.0,69.9977,70.0073,69.9497,69.9785,10213.0
2024-07-01 12:35:00,72.93,73.0,72.92,73.0,6244.0,69.9881,70.0553,69.9785,70.0553,6244.0
2024-07-01 12:40:00,72.99,73.01,72.98,73.0,9724.0,70.0457,70.0649,70.0361,70.0553,9724.0
2024-07-01 12:45:00,72.98,72.99,72.92,72.93,7406.0,70.0361,70.0457,69.9785,69.9881,7406.0
2024-07-01 12:50:00,72.91,72.93,72.89,72.92,31637.0,69.9689,69.9881,69.9497,69.9785,31637.0
2024-07-01 12:55:00,72.92,72.97,72.9,72.97,6797.0,69.9785,70.0265,69.9593,70.0265,6797.0
2024-07-01 13:00:00,72.95,72.99,72.95,72.98,8582.0,70.0073,70.0457,70.0073,70.0361,8582.0
2024-07-01 13:05:00,72.98,73.02,72.98,73.01,8790.0,70.0361,70.0745,70.0361,70.0649,8790.0
2024-07-01 13:10:00,73.01,73.02,72.96,72.96,4306.0,70.0649,70.0745,70.0169,70.0169,4306.0
2024-07-01 13:15:00,72.96,72.96,72.93,72.94,9363.0,70.0169,70.0169,69.9881,69.9977,9363.0
2024-07-01 13:20:00,72.95,72.95,72.91,72.92,5212.0,70.0073,70.0073,69.9689,69.9785,5212.0
2024-07-01 13:25:00,72.92,72.95,72.91,72.92,11204.0,69.9785,70.0073,69.9689,69.9785,11204.0
2024-07-01 13:30:00,72.92,72.97,72.9,72.97,17283.0,69.9785,70.0265,69.9593,70.0265,17283.0
2024-07-01 13:35:00,72.97,73.01,72.96,73.01,7926.0,70.0265,70.0649,70.0169,70.0649,7926.0
2024-07-01 13:40:00,73.0,73.01,72.98,73.0,9011.0,70.0553,70.0649,70.0361,70.0553,9011.0
2024-07-01 13:45:00,73.0,73.09,73.0,73.08,13045.0,70.0553,70.1416,70.0553,70.132,13045.0
2024-07-01 13:50:00,73.09,73.11,73.08,73.09,14033.0,70.1416,70.1608,70.132,70.1416,14033.0
2024-07-01 13:55:00,73.09,73.09,73.04,73.06,32781.0,70.1416,70.1416,70.0937,70.1128,32781.0
2024-07-01 14:00:00,73.06,73.07,73.02,73.03,8093.0,70.1128,70.1224,70.0745,70.0841,8093.0
2024-07-01 14:05:00,73.04,73.09,73.04,73.07,16846.0,70.0937,70.1416,70.0937,70.1224,16846.0
2024-07-01 14:10:00,73.09,73.11,73.06,73.08,10843.0,70.1416,70.1608,70.1128,70.132,10843.0
2024-07-01 14:15:00,73.09,73.1,73.04,73.04,13546.0,70.1416,70.1512,70.0937,70.0937,13546.0
2024-07-01 14:20:00,73.02,73.02,72.9,72.9,6700.0,70.0745,70.0745,69.9593,69.9593,6700.0
2024-07-01 14:25:00,72.9,72.9,72.84,72.87,7330.0,69.9593,69.9593,69.9017,69.9305,7330.0
2024-07-01 14:30:00,72.87,72.9,72.86,72.88,8689.0,69.9305,69.9593,69.9209,69.9401,8689.0
2024-07-01 14:35:00,72.88,72.88,72.82,72.84,6777.0,69.9401,69.9401,69.8825,69.9017,6777.0
2024-07-01 14:40:00,72.83,72.84,72.81,72.84,6850.0,69.8921,69.9017,69.8729,69.9017,6850.0
2024-07-01 14:45:00,72.84,72.84,72.78,72.79,27925.0,69.9017,69.9017,69.8441,69.8537,27925.0
2024-07-01 14:50:00,72.78,72.81,72.77,72.78,29815.0,69.8441,69.8729,69.8345,69.8441,29815.0
2024-07-01 14:55:00,72.78,72.81,72.77,72.8,8473.0,69.8441,69.8729,69.8345,69.8633,8473.0
2024-07-01 15:00:00,72.8,72.82,72.78,72.81,16082.0,69.8633,69.8825,69.8441,69.8729,16082.0
2024-07-01 15:05:00,72.81,72.83,72.8,72.83,10930.0,69.8729,69.8921,69.8633,69.8921,10930.0
2024-07-01 15:10:00,72.83,72.85,72.82,72.82,15431.0,69.8921,69.9113,69.8825,69.8825,15431.0
2024-07-01 15:15:00,72.81,72.83,72.79,72.83,9276.0,69.8729,69.8921,69.8537,69.8921,9276.0
2024-07-01 15:20:00,72.83,72.84,72.82,72.84,9025.0,69.8921,69.9017,69.8825,69.9017,9025.0
2024-07-01 15:25:00,72.85,72.87,72.8,72.86,17784.0,69.9113,69.9305,69.8633,69.9209,17784.0
2024-07-01 15:30:00,72.87,72.95,72.86,72.94,20753.0,69.9305,70.0073,69.9209,69.9977,20753.0
2024-07-01 15:35:00,72.94,72.94,72.87,72.89,25860.0,69.9977,69.9977,69.9305,69.9497,25860.0
2024-07-01 15:40:00,72.88,72.9,72.85,72.88,21793.0,69.9401,69.9593,69.9113,69.9401,21793.0
2024-07-01 15:45:00,72.88,72.92,72.86,72.88,32565.0,69.9401,69.9785,69.9209,69.9401,32565.0
2024-07-01 15:50:00,72.87,72.92,72.85,72.88,61290.0,69.9305,69.9785,69.9113,69.9401,61290.0
2024-07-01 15:55:00,72.88,72.93,72.85,72.87,154606.0,69.9401,69.9881,69.9113,69.9305,154606.0
2024-07-02 09:30:00,73.15,73.21,72.97,73.06,130934.0,70.1992,70.2568,70.0265,70.1128,130934.0
2024-07-02 09:35:00,73.06,73.1,72.97,73.04,45345.0,70.1128,70.1512,70.0265,70.0937,45345.0
2024-07-02 09:40:00,73.05,73.11,73.01,73.01,17637.0,70.1032,70.1608,70.0649,70.0649,17637.0
2024-07-02 09:45:00,73.01,73.03,72.94,73.02,17926.0,70.0649,70.0841,69.9977,70.0745,17926.0
2024-07-02 09:50:00,73.03,73.1,73.01,73.08,89193.0,70.0841,70.1512,70.0649,70.132,89193.0
2024-07-02 09:55:00,73.1,73.17,73.06,73.15,36658.0,70.1512,70.2184,70.1128,70.1992,36658.0
2024-07-02 10:00:00,73.16,73.19,73.08,73.14,42349.0,70.2088,70.2376,70.132,70.1896,42349.0
2024-07-02 10:05:00,73.18,73.18,73.0,73.01,44189.0,70.228,70.228,70.0553,70.0649,44189.0
2024-07-02 10:10:00,73.0,73.0,72.79,72.82,17540.0,70.0553,70.0553,69.8537,69.8825,17540.0
2024-07-02 10:15:00,72.84,72.87,72.82,72.84,23375.0,69.9017,69.9305,69.8825,69.9017,23375.0
2024-07-02 10:20:00,72.85,72.92,72.85,72.88,39665.0,69.9113,69.9785,69.9113,69.9401,39665.0
2024-07-02 10:25:00,72.88,72.95,72.88,72.92,41853.0,69.9401,70.0073,69.9401,69.9785,41853.0
2024-07-02 10:30:00,72.93,72.94,72.89,72.92,29302.0,69.9881,69.9977,69.9497,69.9785,29302.0
2024-07-02 10:35:00,72.93,72.93,72.86,72.87,60191.0,69.9881,69.9881,69.9209,69.9305,60191.0
2024-07-02 10:40:00,72.87,72.87,72.7,72.72,76582.0,69.9305,69.9305,69.7674,69.7866,76582.0
2024-07-02 10:45:00,72.73,72.79,72.71,72.76,9519.0,69.7962,69.8537,69.777,69.8249,9519.0
2024-07-02 10:50:00,72.78,72.86,72.78,72.86,8817.0,69.8441,69.9209,69.8441,69.9209,8817.0
2024-07-02 10:55:00,72.84,72.87,72.82,72.85,39903.0,69.9017,69.9305,69.8825,69.9113,39903.0
2024-07-02 11:00:00,72.84,72.91,72.82,72.86,51846.0,69.9017,69.9689,69.8825,69.9209,51846.0
2024-07-02 11:05:00,72.86,72.93,72.85,72.9,13844.0,69.9209,69.9881,69.9113,69.9593,13844.0
2024-07-02 11:10:00,72.92,72.98,72.92,72.94,16580.0,69.9785,70.0361,69.9785,69.9977,16580.0
2024-07-02 11:15:00,72.94,73.0,72.94,72.97,37384.0,69.9977,70.0553,69.9977,70.0265,37384.0
2024-07-02 11:20:00,72.97,73.0,72.95,72.99,37224.0,70.0265,70.0553,70.0073,70.0457,37224.0
2024-07-02 11:25:00,72.99,72.99,72.89,72.9,52239.0,70.0457,70.0457,69.9497,69.9593,52239.0
2024-07-02 11:30:00,72.9,72.97,72.85,72.97,30673.0,69.9593,70.0265,69.9113,70.0265,30673.0
2024-07-02 11:35:00,72.98,73.0,72.84,72.85,22142.0,70.0361,70.0553,69.9017,69.9113,22142.0
2024-07-02 11:40:00,72.84,72.84,72.76,72.8,11574.0,69.9017,69.9017,69.8249,69.8633,11574.0
2024-07-02 11:45:00,72.78,72.94,72.78,72.89,67384.0,69.8441,69.9977,69.8441,69.9497,67384.0
2024-07-02 11:50:00,72.89,72.92,72.83,72.84,24138.0,69.9497,69.9785,69.8921,69.9017,24138.0
2024-07-02 11:55:00,72.85,72.86,72.83,72.85,3274.0,69.9113,69.9209,69.8921,69.9113,3274.0
2024-07-02 12:00:00,72.86,72.88,72.76,72.77,9289.0,69.9209,69.9401,69.8249,69.8345,9289.0
2024-07-02 12:05:00,72.76,72.77,72.69,72.71,16759.0,69.8249,69.8345,69.7578,69.777,16759.0
2024-07-02 12:10:00,72.72,72.84,72.68,72.83,7435.0,69.7866,69.9017,69.7482,69.8921,7435.0
2024-07-02 12:15:00,72.84,72.89,72.81,72.82,12707.0,69.9017,69.9497,69.8729,69.8825,12707.0
2024-07-02 12:20:00,72.83,72.86,72.81,72.86,16091.0,69.8921,69.9209,69.8729,69.9209,16091.0
2024-07-02 12:25:00,72.86,72.9,72.85,72.87,10405.0,69.9209,69.9593,69.9113,69.9305,10405.0
2024-07-02 12:30:00,72.87,72.9,72.83,72.9,17494.0,69.9305,69.9593,69.8921,69.9593,17494.0
2024-07-02 12:35:00,72.9,72.91,72.87,72.87,13756.0,69.9593,69.9689,69.9305,69.9305,13756.0
2024-07-02 12:40:00,72.84,72.88,72.84,72.87,4457.0,69.9017,69.9401,69.9017,69.9305,4457.0
2024-07-02 12:45:00,72.87,72.87,72.85,72.85,5819.0,69.9305,69.9305,69.9113,69.9113,5819.0
2024-07-02 12:50:00,72.85,72.86,72.82,72.85,4223.0,69.9113,69.9209,69.8825,69.9113,4223.0
2024-07-02 12:55:00,72.84,72.85,72.79,72.81,7075.0,69.9017,69.9113,69.8537,69.8729,7075.0
2024-07-02 13:00:00,72.81,72.81,72.76,72.76,5758.0,69.8729,69.8729,69.8249,69.8249,5758.0
2024-07-02 13:05:00,72.77,72.79,72.72,72.79,13055.0,69.8345,69.8537,69.7866,69.8537,13055.0
2024-07-02 13:10:00,72.78,72.83,72.77,72.83,4601.0,69.8441,69.8921,69.8345,69.8921,4601.0
2024-07-02 13:15:00,72.82,72.82,72.78,72.78,3986.0,69.8825,69.8825,69.8441,69.8441,3986.0
2024-07-02 13:20:00,72.78,72.79,72.71,72.72,6639.0,69.8441,69.8537,69.777,69.7866,6639.0
2024-07-02 13:25:00,72.71,72.75,72.69,72.75,5359.0,69.777,69.8154,69.7578,69.8154,5359.0
2024-07-02 13:30:00,72.74,72.77,72.74,72.76,5665.0,69.8058,69.8345,69.8058,69.8249,5665.0
2024-07-02 13:35:00,72.76,72.76,72.72,72.75,3501.0,69.8249,69.8249,69.7866,69.8154,3501.0
2024-07-02 13:40:00,72.74,72.74,72.67,72.67,12288.0,69.8058,69.8058,69.7386,69.7386,12288.0
2024-07-02 13:45:00,72.66,72.71,72.65,72.7,8746.0,69.729,69.777,69.7194,69.7674,8746.0
2024-07-02 13:50:00,72.7,72.72,72.7,72.7,3750.0,69.7674,69.7866,69.7674,69.7674,3750.0
2024-07-02 13:55:00,72.73,72.75,72.72,72.75,7264.0,69.7962,69.8154,69.7866,69.8154,7264.0
2024-07-02 14:00:00,72.75,72.78,72.73,72.78,9398.0,69.8154,69.8441,69.7962,69.8441,9398.0
2024-07-02 14:05:00,72.78,72.78,72.72,72.76,6786.0,69.8441,69.8441,69.7866,69.8249,6786.0
2024-07-02 14:10:00,72.77,72.83,72.77,72.82,15496.0,69.8345,69.8921,69.8345,69.8825,15496.0
2024-07-02 14:15:00,72.82,72.83,72.73,72.75,40463.0,69.8825,69.8921,69.7962,69.8154,40463.0
2024-07-02 14:20:00,72.76,72.78,72.74,72.77,19004.0,69.8249,69.8441,69.8058,69.8345,19004.0
2024-07-02 14:25:00,72.76,72.79,72.74,72.74,5297.0,69.8249,69.8537,69.8058,69.8058,5297.0
2024-07-02 14:30:00,72.75,72.81,72.73,72.81,24672.0,69.8154,69.8729,69.7962,69.8729,24672.0
2024-07-02 14:35:00,72.81,72.83,72.78,72.79,10030.0,69.8729,69.8921,69.8441,69.8537,10030.0
2024-07-02 14:40:00,72.77,72.77,72.69,72.7,19435.0,69.8345,69.8345,69.7578,69.7674,19435.0
2024-07-02 14:45:00,72.71,72.74,72.7,72.71,4585.0,69.777,69.8058,69.7674,69.777,4585.0
2024-07-02 14:50:00,72.7,72.73,72.69,72.73,5591.0,69.7674,69.7962,69.7578,69.7962,5591.0
2024-07-02 14:55:00,72.73,72.75,72.68,72.69,22586.0,69.7962,69.8154,69.7482,69.7578,22586.0
2024-07-02 15:00:00,72.69,72.72,72.65,72.72,47897.0,69.7578,69.7866,69.7194,69.7866,47897.0
2024-07-02 15:05:00,72.72,72.8,72.72,72.78,8812.0,69.7866,69.8633,69.7866,69.8441,8812.0
2024-07-02 15:10:00,72.79,72.82,72.79,72.81,4150.0,69.8537,69.8825,69.8537,69.8729,4150.0
2024-07-02 15:15:00,72.81,72.85,72.8,72.84,7079.0,69.8729,69.9113,69.8633,69.9017,7079.0
2024-07-02 15:20:00,72.84,72.87,72.83,72.87,10251.0,69.9017,69.9305,69.8921,69.9305,10251.0
2024-07-02 15:25:00,72.86,72.89,72.85,72.88,15296.0,69.9209,69.9497,69.9113,69.9401,15296.0
2024-07-02 15:30:00,72.88,72.92,72.87,72.88,49818.0,69.9401,69.9785,69.9305,69.9401,49818.0
2024-07-02 15:35:00,72.88,72.91,72.87,72.88,20285.0,69.9401,69.9689,69.9305,69.9401,20285.0
2024-07-02 15:40:00,72.89,72.91,72.87,72.88,23540.0,69.9497,69.9689,69.9305,69.9401,23540.0
2024-07-02 15:45:00,72.87,72.93,72.86,72.91,41374.0,69.9305,69.9881,69.9209,69.9689,41374.0
2024-07-02 15:50:00,72.91,72.98,72.9,72.95,44255.0,69.9689,70.0361,69.9593,70.0073,44255.0
2024-07-02 15:55:00,72.95,73.07,72.92,73.07,140296.0,70.0073,70.1224,69.9785,70.1224,140296.0
2024-07-03 09:30:00,73.0,73.09,72.94,73.03,52054.0,70.0553,70.1416,69.9977,70.0841,52054.0
2024-07-03 09:35:00,73.05,73.18,73.04,73.1,22277.0,70.1032,70.228,70.0937,70.1512,22277.0
2024-07-03 09:40:00,73.11,73.14,73.01,73.14,24801.0,70.1608,70.1896,70.0649,70.1896,24801.0
2024-07-03 09:45:00,73.14,73.22,73.1,73.18,17956.0,70.1896,70.2664,70.1512,70.228,17956.0
2024-07-03 09:50:00,73.18,73.22,73.15,73.16,27836.0,70.228,70.2664,70.1992,70.2088,27836.0
2024-07-03 09:55:00,73.17,73.22,73.13,73.14,15660.0,70.2184,70.2664,70.18,70.1896,15660.0
2024-07-03 10:00:00,73.15,73.3,73.14,73.2,83287.0,70.1992,70.3432,70.1896,70.2472,83287.0
2024-07-03 10:05:00,73.21,73.35,73.21,73.34,32664.0,70.2568,70.3911,70.2568,70.3816,32664.0
2024-07-03 10:10:00,73.34,73.34,73.27,73.32,14151.0,70.3816,70.3816,70.3144,70.3624,14151.0
2024-07-03 10:15:00,73.32,73.38,73.29,73.3,24682.0,70.3624,70.4199,70.3336,70.3432,24682.0
2024-07-03 10:20:00,73.3,73.38,73.29,73.38,25685.0,70.3432,70.4199,70.3336,70.4199,25685.0
2024-07-03 10:25:00,73.39,73.41,73.31,73.32,31260.0,70.4295,70.4487,70.3528,70.3624,31260.0
2024-07-03 10:30:00,73.33,73.49,73.33,73.44,113118.0,70.372,70.5255,70.372,70.4775,113118.0
2024-07-03 10:35:00,73.45,73.53,73.42,73.42,52962.0,70.4871,70.5639,70.4583,70.4583,52962.0
2024-07-03 10:40:00,73.42,73.43,73.33,73.35,25200.0,70.4583,70.4679,70.372,70.3911,25200.0
2024-07-03 10:45:00,73.36,73.4,73.31,73.37,31704.0,70.4007,70.4391,70.3528,70.4103,31704.0
2024-07-03 10:50:00,73.37,73.38,73.24,73.26,24019.0,70.4103,70.4199,70.2856,70.3048,24019.0
2024-07-03 10:55:00,73.26,73.29,73.19,73.23,23756.0,70.3048,70.3336,70.2376,70.276,23756.0
2024-07-03 11:00:00,73.23,73.23,73.15,73.18,26341.0,70.276,70.276,70.1992,70.228,26341.0
2024-07-03 11:05:00,73.18,73.18,73.11,73.14,17343.0,70.228,70.228,70.1608,70.1896,17343.0
2024-07-03 11:10:00,73.14,73.15,73.06,73.1,17128.0,70.1896,70.1992,70.1128,70.1512,17128.0
2024-07-03 11:15:00,73.11,73.13,73.09,73.12,17019.0,70.1608,70.18,70.1416,70.1704,17019.0
2024-07-03 11:20:00,73.14,73.16,73.11,73.12,19396.0,70.1896,70.2088,70.1608,70.1704,19396.0
2024-07-03 11:25:00,73.11,73.15,73.05,73.07,21139.0,70.1608,70.1992,70.1032,70.1224,21139.0
2024-07-03 11:30:00,73.08,73.12,73.01,73.12,76236.0,70.132,70.1704,70.0649,70.1704,76236.0
2024-07-03 11:35:00,73.12,73.17,73.12,73.16,32854.0,70.1704,70.2184,70.1704,70.2088,32854.0
2024-07-03 11:40:00,73.16,73.23,73.14,73.22,10060.0,70.2088,70.276,70.1896,70.2664,10060.0
2024-07-03 11:45:00,73.21,73.27,73.21,73.23,18933.0,70.2568,70.3144,70.2568,70.276,18933.0
2024-07-03 11:50:00,73.23,73.25,73.22,73.24,15662.0,70.276,70.2952,70.2664,70.2856,15662.0
2024-07-03 11:55:00,73.25,73.27,73.24,73.26,17571.0,70.2952,70.3144,70.2856,70.3048,17571.0
2024-07-03 12:00:00,73.26,73.26,73.2,73.21,18818.0,70.3048,70.3048,70.2472,70.2568,18818.0
2024-07-03 12:05:00,73.22,73.27,73.2,73.2,8679.0,70.2664,70.3144,70.2472,70.2472,8679.0
2024-07-03 12:10:00,73.2,73.23,73.17,73.22,12219.0,70.2472,70.276,70.2184,70.2664,12219.0
2024-07-03 12:15:00,73.23,73.3,73.22,73.3,15913.0,70.276,70.3432,70.2664,70.3432,15913.0
2024-07-03 12:20:00,73.3,73.3,73.24,73.27,55502.0,70.3432,70.3432,70.2856,70.3144,55502.0
2024-07-03 12:25:00,73.27,73.27,73.23,73.24,18724.0,70.3144,70.3144,70.276,70.2856,18724.0
2024-07-03 12:30:00,73.24,73.27,73.2,73.2,27353.0,70.2856,70.3144,70.2472,70.2472,27353.0
2024-07-03 12:35:00,73.2,73.21,73.13,73.13,23439.0,70.2472,70.2568,70.18,70.18,23439.0
2024-07-03 12:40:00,73.13,73.18,73.13,73.15,21423.0,70.18,70.228,70.18,70.1992,21423.0
2024-07-03 12:45:00,73.16,73.16,73.04,73.05,36966.0,70.2088,70.2088,70.0937,70.1032,36966.0
2024-07-03 12:50:00,73.05,73.09,73.01,73.06,54730.0,70.1032,70.1416,70.0649,70.1128,54730.0
2024-07-03 12:55:00,73.06,73.06,72.99,73.03,65278.0,70.1128,70.1128,70.0457,70.0841,65278.0
2024-07-05 09:30:00,73.94,73.94,73.75,73.88,169749.0,70.9573,70.9573,70.775,70.8998,169749.0
2024-07-05 09:35:00,73.88,73.93,73.74,73.8,80175.0,70.8998,70.9478,70.7654,70.823,80175.0
2024-07-05 09:40:00,73.82,73.89,73.76,73.83,62833.0,70.8422,70.9094,70.7846,70.8518,62833.0
2024-07-05 09:45:00,73.82,73.82,73.53,73.55,123923.0,70.8422,70.8422,70.5639,70.5831,123923.0
2024-07-05 09:50:00,73.54,73.55,73.43,73.54,35776.0,70.5735,70.5831,70.4679,70.5735,35776.0
2024-07-05 09:55:00,73.53,73.57,73.49,73.53,30237.0,70.5639,70.6023,70.5255,70.5639,30237.0
2024-07-05 10:00:00,73.52,73.52,73.34,73.38,86941.0,70.5543,70.5543,70.3816,70.4199,86941.0
2024-07-05 10:05:00,73.38,73.44,73.31,73.37,99855.0,70.4199,70.4775,70.3528,70.4103,99855.0
2024-07-05 10:10:00,73.36,73.39,73.29,73.34,52012.0,70.4007,70.4295,70.3336,70.3816,52012.0
2024-07-05 10:15:00,73.33,73.37,73.2,73.26,60978.0,70.372,70.4103,70.2472,70.3048,60978.0
2024-07-05 10:20:00,73.27,73.29,73.16,73.17,74391.0,70.3144,70.3336,70.2088,70.2184,74391.0
2024-07-05 10:25:00,73.2,73.24,73.17,73.2,39478.0,70.2472,70.2856,70.2184,70.2472,39478.0
2024-07-05 10:30:00,73.21,73.3,73.18,73.23,43477.0,70.2568,70.3432,70.228,70.276,43477.0
2024-07-05 10:35:00,73.23,73.28,73.2,73.27,28011.0,70.276,70.324,70.2472,70.3144,28011.0
2024-07-05 10:40:00,73.26,73.38,73.24,73.38,36185.0,70.3048,70.4199,70.2856,70.4199,36185.0
2024-07-05 10:45:00,73.39,73.44,73.35,73.38,31730.0,70.4295,70.4775,70.3911,70.4199,31730.0
2024-07-05 10:50:00,73.38,73.47,73.36,73.45,21625.0,70.4199,70.5063,70.4007,70.4871,21625.0
2024-07-05 10:55:00,73.45,73.46,73.38,73.4,19661.0,70.4871,70.4967,70.4199,70.4391,19661.0
2024-07-05 11:00:00,73.4,73.43,73.36,73.38,19289.0,70.4391,70.4679,70.4007,70.4199,19289.0
2024-07-05 11:05:00,73.38,73.45,73.37,73.41,38939.0,70.4199,70.4871,70.4103,70.4487,38939.0
2024-07-05 11:10:00,73.4,73.43,73.32,73.33,38435.0,70.4391,70.4679,70.3624,70.372,38435.0
2024-07-05 11:15:00,73.33,73.4,73.31,73.39,35726.0,70.372,70.4391,70.3528,70.4295,35726.0
2024-07-05 11:20:00,73.39,73.41,73.33,73.35,19062.0,70.4295,70.4487,70.372,70.3911,19062.0
2024-07-05 11:25:00,73.36,73.36,73.29,73.32,12099.0,70.4007,70.4007,70.3336,70.3624,12099.0
2024-07-05 11:30:00,73.31,73.42,73.28,73.41,37289.0,70.3528,70.4583,70.324,70.4487,37289.0
2024-07-05 11:35:00,73.42,73.47,73.41,73.45,76762.0,70.4583,70.5063,70.4487,70.4871,76762.0
2024-07-05 11:40:00,73.45,73.46,73.41,73.42,14746.0,70.4871,70.4967,70.4487,70.4583,14746.0
2024-07-05 11:45:00,73.42,73.44,73.36,73.43,18357.0,70.4583,70.4775,70.4007,70.4679,18357.0
2024-07-05 11:50:00,73.42,73.46,73.42,73.43,4863.0,70.4583,70.4967,70.4583,70.4679,4863.0
2024-07-05 11:55:00,73.42,73.42,73.37,73.41,10207.0,70.4583,70.4583,70.4103,70.4487,10207.0
2024-07-05 12:00:00,73.41,73.41,73.34,73.36,9421.0,70.4487,70.4487,70.3816,70.4007,9421.0
2024-07-05 12:05:00,73.35,73.35,73.32,73.34,5309.0,70.3911,70.3911,70.3624,70.3816,5309.0
2024-07-05 12:10:00,73.34,73.37,73.33,73.37,6877.0,70.3816,70.4103,70.372,70.4103,6877.0
2024-07-05 12:15:00,73.38,73.41,73.36,73.4,15277.0,70.4199,70.4487,70.4007,70.4391,15277.0
2024-07-05 12:20:00,73.4,73.4,73.36,73.38,7943.0,70.4391,70.4391,70.4007,70.4199,7943.0
2024-07-05 12:25:00,73.39,73.39,73.31,73.32,43055.0,70.4295,70.4295,70.3528,70.3624,43055.0
2024-07-05 12:30:00,73.32,73.32,73.3,73.31,12869.0,70.3624,70.3624,70.3432,70.3528,12869.0
2024-07-05 12:35:00,73.31,73.37,73.3,73.37,17969.0,70.3528,70.4103,70.3432,70.4103,17969.0
2024-07-05 12:40:00,73.37,73.37,73.33,73.36,11705.0,70.4103,70.4103,70.372,70.4007,11705.0
2024-07-05 12:45:00,73.37,73.38,73.34,73.37,13532.0,70.4103,70.4199,70.3816,70.4103,13532.0
2024-07-05 12:50:00,73.37,73.4,73.36,73.39,10829.0,70.4103,70.4391,70.4007,70.4295,10829.0
2024-07-05 12:55:00,73.38,73.42,73.38,73.4,12162.0,70.4199,70.4583,70.4199,70.4391,12162.0
2024-07-05 13:00:00,73.4,73.41,73.36,73.39,11761.0,70.4391,70.4487,70.4007,70.4295,11761.0
2024-07-05 13:05:00,73.39,73.39,73.36,73.38,12123.0,70.4295,70.4295,70.4007,70.4199,12123.0
2024-07-05 13:10:00,73.39,73.39,73.36,73.37,10467.0,70.4295,70.4295,70.4007,70.4103,10467.0
2024-07-05 13:15:00,73.37,73.37,73.31,73.31,20940.0,70.4103,70.4103,70.3528,70.3528,20940.0
2024-07-05 13:20:00,73.31,73.33,73.31,73.32,17068.0,70.3528,70.372,70.3528,70.3624,17068.0
2024-07-05 13:25:00,73.32,73.35,73.31,73.34,25259.0,70.3624,70.3911,70.3528,70.3816,25259.0
2024-07-05 13:30:00,73.34,73.37,73.33,73.37,25639.0,70.3816,70.4103,70.372,70.4103,25639.0
2024-07-05 13:35:00,73.39,73.48,73.38,73.48,45684.0,70.4295,70.5159,70.4199,70.5159,45684.0
2024-07-05 13:40:00,73.48,73.55,73.46,73.55,43170.0,70.5159,70.5831,70.4967,70.5831,43170.0
2024-07-05 13:45:00,73.55,73.59,73.53,73.58,44530.0,70.5831,70.6215,70.5639,70.6119,44530.0
2024-07-05 13:50:00,73.58,73.6,73.52,73.52,125200.0,70.6119,70.6311,70.5543,70.5543,125200.0
2024-07-05 13:55:00,73.52,73.59,73.51,73.59,28437.0,70.5543,70.6215,70.5447,70.6215,28437.0
2024-07-05 14:00:00,73.59,73.64,73.51,73.52,169958.0,70.6215,70.6694,70.5447,70.5543,169958.0
2024-07-05 14:05:00,73.52,73.53,73.37,73.37,28856.0,70.5543,70.5639,70.4103,70.4103,28856.0
2024-07-05 14:10:00,73.37,73.37,73.25,73.28,22304.0,70.4103,70.4103,70.2952,70.324,22304.0
2024-07-05 14:15:00,73.27,73.29,73.25,73.27,10634.0,70.3144,70.3336,70.2952,70.3144,10634.0
2024-07-05 14:20:00,73.26,73.28,73.25,73.27,10249.0,70.3048,70.324,70.2952,70.3144,10249.0
2024-07-05 14:25:00,73.27,73.3,73.18,73.19,43579.0,70.3144,70.3432,70.228,70.2376,43579.0
2024-07-05 14:30:00,73.2,73.23,73.18,73.22,20518.0,70.2472,70.276,70.228,70.2664,20518.0
2024-07-05 14:35:00,73.23,73.24,73.15,73.15,27362.0,70.276,70.2856,70.1992,70.1992,27362.0
2024-07-05 14:40:00,73.15,73.2,73.14,73.19,17255.0,70.1992,70.2472,70.1896,70.2376,17255.0
2024-07-05 14:45:00,73.2,73.24,73.19,73.23,21961.0,70.2472,70.2856,70.2376,70.276,21961.0
2024-07-05 14:50:00,73.24,73.24,73.21,73.22,17150.0,70.2856,70.2856,70.2568,70.2664,17150.0
2024-07-05 14:55:00,73.22,73.24,73.21,73.22,22931.0,70.2664,70.2856,70.2568,70.2664,22931.0
2024-07-05 15:00:00,73.23,73.24,73.22,73.23,30997.0,70.276,70.2856,70.2664,70.276,30997.0
2024-07-05 15:05:00,73.23,73.23,73.15,73.19,18156.0,70.276,70.276,70.1992,70.2376,18156.0
2024-07-05 15:10:00,73.2,73.2,73.18,73.2,14360.0,70.2472,70.2472,70.228,70.2472,14360.0
2024-07-05 15:15:00,73.2,73.21,73.18,73.19,20166.0,70.2472,70.2568,70.228,70.2376,20166.0
2024-07-05 15:20:00,73.19,73.2,73.18,73.18,11506.0,70.2376,70.2472,70.228,70.228,11506.0
2024-07-05 15:25:00,73.18,73.18,73.13,73.14,23614.0,70.228,70.228,70.18,70.1896,23614.0
2024-07-05 15:30:00,73.13,73.15,73.1,73.14,21557.0,70.18,70.1992,70.1512,70.1896,21557.0
2024-07-05 15:35:00,73.15,73.19,73.14,73.18,33606.0,70.1992,70.2376,70.1896,70.228,33606.0
2024-07-05 15:40:00,73.19,73.21,73.17,73.2,20755.0,70.2376,70.2568,70.2184,70.2472,20755.0
2024-07-05 15:45:00,73.21,73.3,73.19,73.3,41504.0,70.2568,70.3432,70.2376,70.3432,41504.0
2024-07-05 15:50:00,73.31,73.32,73.26,73.27,71826.0,70.3528,70.3624,70.3048,70.3144,71826.0
2024-07-05 15:55:00,73.28,73.29,73.22,73.24,173488.0,70.324,70.3336,70.2664,70.2856,173488.0
2024-07-08 09:30:00,73.05,73.08,72.89,73.06,106453.0,70.1032,70.132,69.9497,70.1128,106453.0
2024-07-08 09:35:00,73.06,73.09,72.99,73.08,35364.0,70.1128,70.1416,70.0457,70.132,35364.0
2024-07-08 09:40:00,73.08,73.14,73.02,73.08,27145.0,70.132,70.1896,70.0745,70.132,27145.0
2024-07-08 09:45:00,73.08,73.2,73.06,73.18,21174.0,70.132,70.2472,70.1128,70.228,21174.0
2024-07-08 09:50:00,73.17,73.21,73.12,73.15,38926.0,70.2184,70.2568,70.1704,70.1992,38926.0
2024-07-08 09:55:00,73.16,73.22,73.13,73.16,18254.0,70.2088,70.2664,70.18,70.2088,18254.0
2024-07-08 10:00:00,73.16,73.24,73.09,73.1,27053.0,70.2088,70.2856,70.1416,70.1512,27053.0
2024-07-08 10:05:00,73.1,73.11,72.97,73.03,56613.0,70.1512,70.1608,70.0265,70.0841,56613.0
2024-07-08 10:10:00,73.03,73.05,72.99,73.02,37481.0,70.0841,70.1032,70.0457,70.0745,37481.0
2024-07-08 10:15:00,73.02,73.02,72.91,72.97,68325.0,70.0745,70.0745,69.9689,70.0265,68325.0
2024-07-08 10:20:00,72.96,73.01,72.95,72.99,61334.0,70.0169,70.0649,70.0073,70.0457,61334.0
2024-07-08 10:25:00,72.98,73.01,72.92,72.94,30345.0,70.0361,70.0649,69.9785,69.9977,30345.0
2024-07-08 10:30:00,72.94,73.04,72.91,73.0,30087.0,69.9977,70.0937,69.9689,70.0553,30087.0
2024-07-08 10:35:00,72.99,73.07,72.97,73.06,37179.0,70.0457,70.1224,70.0265,70.1128,37179.0
2024-07-08 10:40:00,73.08,73.15,73.04,73.04,22512.0,70.132,70.1992,70.0937,70.0937,22512.0
2024-07-08 10:45:00,73.04,73.08,73.01,73.05,26955.0,70.0937,70.132,70.0649,70.1032,26955.0
2024-07-08 10:50:00,73.05,73.06,72.92,72.92,40814.0,70.1032,70.1128,69.9785,69.9785,40814.0
2024-07-08 10:55:00,72.92,72.97,72.88,72.96,49291.0,69.9785,70.0265,69.9401,70.0169,49291.0
2024-07-08 11:00:00,72.97,73.0,72.94,72.98,33339.0,70.0265,70.0553,69.9977,70.0361,33339.0
2024-07-08 11:05:00,72.99,72.99,72.93,72.96,29246.0,70.0457,70.0457,69.9881,70.0169,29246.0
2024-07-08 11:10:00,72.95,73.0,72.92,72.96,36548.0,70.0073,70.0553,69.9785,70.0169,36548.0
2024-07-08 11:15:00,72.96,73.01,72.96,73.0,28570.0,70.0169,70.0649,70.0169,70.0553,28570.0
2024-07-08 11:20:00,73.0,73.0,72.94,72.94,30120.0,70.0553,70.0553,69.9977,69.9977,30120.0
2024-07-08 11:25:00,72.95,72.95,72.89,72.9,23443.0,70.0073,70.0073,69.9497,69.9593,23443.0
2024-07-08 11:30:00,72.89,72.91,72.86,72.88,13140.0,69.9497,69.9689,69.9209,69.9401,13140.0
2024-07-08 11:35:00,72.86,72.89,72.82,72.86,13696.0,69.9209,69.9497,69.8825,69.9209,13696.0
2024-07-08 11:40:00,72.85,72.86,72.82,72.84,12463.0,69.9113,69.9209,69.8825,69.9017,12463.0
2024-07-08 11:45:00,72.83,72.86,72.79,72.85,12899.0,69.8921,69.9209,69.8537,69.9113,12899.0
2024-07-08 11:50:00,72.85,72.9,72.84,72.9,22083.0,69.9113,69.9593,69.9017,69.9593,22083.0
2024-07-08 11:55:00,72.9,72.9,72.8,72.81,17568.0,69.9593,69.9593,69.8633,69.8729,17568.0
2024-07-08 12:00:00,72.81,72.81,72.78,72.8,6108.0,69.8729,69.8729,69.8441,69.8633,6108.0
2024-07-08 12:05:00,72.79,72.81,72.76,72.77,7014.0,69.8537,69.8729,69.8249,69.8345,7014.0
2024-07-08 12:10:00,72.77,72.82,72.77,72.8,9950.0,69.8345,69.8825,69.8345,69.8633,9950.0
2024-07-08 12:15:00,72.79,72.81,72.76,72.81,4592.0,69.8537,69.8729,69.8249,69.8729,4592.0
2024-07-08 12:20:00,72.81,72.85,72.8,72.84,5686.0,69.8729,69.9113,69.8633,69.9017,5686.0
2024-07-08 12:25:00,72.83,72.92,72.82,72.92,14626.0,69.8921,69.9785,69.8825,69.9785,14626.0
2024-07-08 12:30:00,72.92,72.97,72.91,72.97,6907.0,69.9785,70.0265,69.9689,70.0265,6907.0
2024-07-08 12:35:00,72.97,72.98,72.94,72.97,21400.0,70.0265,70.0361,69.9977,70.0265,21400.0
2024-07-08 12:40:00,72.97,72.98,72.96,72.98,4486.0,70.0265,70.0361,70.0169,70.0361,4486.0
2024-07-08 12:45:00,72.98,73.0,72.96,73.0,6036.0,70.0361,70.0553,70.0169,70.0553,6036.0
2024-07-08 12:50:00,73.0,73.0,72.96,72.97,4699.0,70.0553,70.0553,70.0169,70.0265,4699.0
2024-07-08 12:55:00,72.97,73.0,72.97,72.98,8773.0,70.0265,70.0553,70.0265,70.0361,8773.0
2024-07-08 13:00:00,72.98,73.01,72.95,73.01,17473.0,70.0361,70.0649,70.0073,70.0649,17473.0
2024-07-08 13:05:00,73.01,73.03,72.96,72.96,9387.0,70.0649,70.0841,70.0169,70.0169,9387.0
2024-07-08 13:10:00,72.97,72.97,72.91,72.92,6964.0,70.0265,70.0265,69.9689,69.9785,6964.0
2024-07-08 13:15:00,72.92,72.97,72.91,72.96,13426.0,69.9785,70.0265,69.9689,70.0169,13426.0
2024-07-08 13:20:00,72.96,72.96,72.94,72.94,7693.0,70.0169,70.0169,69.9977,69.9977,7693.0
2024-07-08 13:25:00,72.95,72.95,72.91,72.92,19569.0,70.0073,70.0073,69.9689,69.9785,19569.0
2024-07-08 13:30:00,72.92,72.97,72.91,72.94,37989.0,69.9785,70.0265,69.9689,69.9977,37989.0
2024-07-08 13:35:00,72.94,72.95,72.87,72.88,19126.0,69.9977,70.0073,69.9305,69.9401,19126.0
2024-07-08 13:40:00,72.88,72.9,72.82,72.84,11092.0,69.9401,69.9593,69.8825,69.9017,11092.0
2024-07-08 13:45:00,72.83,72.87,72.83,72.84,4848.0,69.8921,69.9305,69.8921,69.9017,4848.0
2024-07-08 13:50:00,72.84,72.85,72.82,72.83,21731.0,69.9017,69.9113,69.8825,69.8921,21731.0
2024-07-08 13:55:00,72.83,72.84,72.82,72.83,6757.0,69.8921,69.9017,69.8825,69.8921,6757.0
2024-07-08 14:00:00,72.84,72.9,72.84,72.9,9727.0,69.9017,69.9593,69.9017,69.9593,9727.0
2024-07-08 14:05:00,72.9,72.9,72.87,72.88,4161.0,69.9593,69.9593,69.9305,69.9401,4161.0
2024-07-08 14:10:00,72.87,72.89,72.87,72.89,4753.0,69.9305,69.9497,69.9305,69.9497,4753.0
2024-07-08 14:15:00,72.88,72.89,72.83,72.85,28142.0,69.9401,69.9497,69.8921,69.9113,28142.0
2024-07-08 14:20:00,72.86,72.86,72.76,72.77,9913.0,69.9209,69.9209,69.8249,69.8345,9913.0
2024-07-08 14:25:00,72.77,72.77,72.69,72.73,15589.0,69.8345,69.8345,69.7578,69.7962,15589.0
2024-07-08 14:30:00,72.73,72.76,72.73,72.73,7139.0,69.7962,69.8249,69.7962,69.7962,7139.0
2024-07-08 14:35:00,72.73,72.74,72.69,72.7,12800.0,69.7962,69.8058,69.7578,69.7674,12800.0
2024-07-08 14:40:00,72.7,72.7,72.64,72.66,14210.0,69.7674,69.7674,69.7098,69.729,14210.0
2024-07-08 14:45:00,72.66,72.66,72.62,72.66,13482.0,69.729,69.729,69.6906,69.729,13482.0
2024-07-08 14:50:00,72.66,72.7,72.65,72.7,4118.0,69.729,69.7674,69.7194,69.7674,4118.0
2024-07-08 14:55:00,72.7,72.76,72.7,72.76,11816.0,69.7674,69.8249,69.7674,69.8249,11816.0
2024-07-08 15:00:00,72.76,72.77,72.74,72.76,9129.0,69.8249,69.8345,69.8058,69.8249,9129.0
2024-07-08 15:05:00,72.75,72.76,72.71,72.72,9837.0,69.8154,69.8249,69.777,69.7866,9837.0
2024-07-08 15:10:00,72.71,72.72,72.7,72.71,13969.0,69.777,69.7866,69.7674,69.777,13969.0
2024-07-08 15:15:00,72.7,72.71,72.69,72.7,6743.0,69.7674,69.777,69.7578,69.7674,6743.0
2024-07-08 15:20:00,72.7,72.72,72.67,72.67,19360.0,69.7674,69.7866,69.7386,69.7386,19360.0
2024-07-08 15:25:00,72.68,72.72,72.67,72.7,19566.0,69.7482,69.7866,69.7386,69.7674,19566.0
2024-07-08 15:30:00,72.71,72.77,72.7,72.73,69084.0,69.777,69.8345,69.7674,69.7962,69084.0
2024-07-08 15:35:00,72.73,72.74,72.7,72.72,63270.0,69.7962,69.8058,69.7674,69.7866,63270.0
2024-07-08 15:40:00,72.72,72.76,72.7,72.74,23376.0,69.7866,69.8249,69.7674,69.8058,23376.0
2024-07-08 15:45:00,72.75,72.75,72.66,72.67,29823.0,69.8154,69.8154,69.729,69.7386,29823.0
2024-07-08 15:50:00,72.67,72.76,72.66,72.76,103000.0,69.7386,69.8249,69.729,69.8249,103000.0
2024-07-08 15:55:00,72.76,72.81,72.68,72.72,156611.0,69.8249,69.8729,69.7482,69.7866,156611.0
2024-07-09 09:30:00,72.6,72.6,72.42,72.52,207863.0,69.6714,69.6714,69.4987,69.5946,207863.0
2024-07-09 09:35:00,72.52,72.65,72.48,72.63,60163.0,69.5946,69.7194,69.5562,69.7002,60163.0
2024-07-09 09:40:00,72.62,72.72,72.6,72.7,16631.0,69.6906,69.7866,69.6714,69.7674,16631.0
2024-07-09 09:45:00,72.69,72.72,72.66,72.7,17498.0,69.7578,69.7866,69.729,69.7674,17498.0
2024-07-09 09:50:00,72.7,72.73,72.66,72.67,40388.0,69.7674,69.7962,69.729,69.7386,40388.0
2024-07-09 09:55:00,72.69,72.7,72.63,72.64,19127.0,69.7578,69.7674,69.7002,69.7098,19127.0
2024-07-09 10:00:00,72.64,72.69,72.55,72.62,29463.0,69.7098,69.7578,69.6234,69.6906,29463.0
2024-07-09 10:05:00,72.61,72.7,72.57,72.65,32631.0,69.681,69.7674,69.6426,69.7194,32631.0
2024-07-09 10:10:00,72.64,72.7,72.61,72.69,13305.0,69.7098,69.7674,69.681,69.7578,13305.0
2024-07-09 10:15:00,72.69,72.76,72.68,72.7,20535.0,69.7578,69.8249,69.7482,69.7674,20535.0
2024-07-09 10:20:00,72.7,72.7,72.62,72.66,17955.0,69.7674,69.7674,69.6906,69.729,17955.0
2024-07-09 10:25:00,72.65,72.74,72.6,72.73,29570.0,69.7194,69.8058,69.6714,69.7962,29570.0
2024-07-09 10:30:00,72.75,72.85,72.71,72.83,33014.0,69.8154,69.9113,69.777,69.8921,33014.0
2024-07-09 10:35:00,72.84,72.86,72.79,72.8,68904.0,69.9017,69.9209,69.8537,69.8633,68904.0
2024-07-09 10:40:00,72.8,72.81,72.78,72.79,18105.0,69.8633,69.8729,69.8441,69.8537,18105.0
2024-07-09 10:45:00,72.8,72.85,72.78,72.84,26420.0,69.8633,69.9113,69.8441,69.9017,26420.0
2024-07-09 10:50:00,72.84,72.85,72.75,72.77,49001.0,69.9017,69.9113,69.8154,69.8345,49001.0
2024-07-09 10:55:00,72.78,72.79,72.73,72.75,35305.0,69.8441,69.8537,69.7962,69.8154,35305.0
2024-07-09 11:00:00,72.75,72.77,72.73,72.73,28529.0,69.8154,69.8345,69.7962,69.7962,28529.0
2024-07-09 11:05:00,72.73,72.75,72.65,72.71,34324.0,69.7962,69.8154,69.7194,69.777,34324.0
2024-07-09 11:10:00,72.7,72.71,72.63,72.67,15234.0,69.7674,69.777,69.7002,69.7386,15234.0
2024-07-09 11:15:00,72.66,72.67,72.58,72.59,12085.0,69.729,69.7386,69.6522,69.6618,12085.0
2024-07-09 11:20:00,72.58,72.59,72.51,72.56,20828.0,69.6522,69.6618,69.585,69.633,20828.0
2024-07-09 11:25:00,72.56,72.56,72.46,72.47,9165.0,69.633,69.633,69.537,69.5466,9165.0
2024-07-09 11:30:00,72.49,72.55,72.46,72.53,18710.0,69.5658,69.6234,69.537,69.6042,18710.0
2024-07-09 11:35:00,72.53,72.6,72.5,72.58,23607.0,69.6042,69.6714,69.5754,69.6522,23607.0
2024-07-09 11:40:00,72.58,72.59,72.55,72.58,6690.0,69.6522,69.6618,69.6234,69.6522,6690.0
2024-07-09 11:45:00,72.59,72.63,72.55,72.56,9854.0,69.6618,69.7002,69.6234,69.633,9854.0
2024-07-09 11:50:00,72.57,72.6,72.57,72.6,4995.0,69.6426,69.6714,69.6426,69.6714,4995.0
2024-07-09 11:55:00,72.61,72.61,72.55,72.55,5902.0,69.681,69.681,69.6234,69.6234,5902.0
2024-07-09 12:00:00,72.56,72.61,72.53,72.59,10396.0,69.633,69.681,69.6042,69.6618,10396.0
2024-07-09 12:05:00,72.59,72.62,72.58,72.62,34923.0,69.6618,69.6906,69.6522,69.6906,34923.0
2024-07-09 12:10:00,72.61,72.62,72.53,72.62,21709.0,69.681,69.6906,69.6042,69.6906,21709.0
2024-07-09 12:15:00,72.62,72.65,72.61,72.65,26050.0,69.6906,69.7194,69.681,69.7194,26050.0
2024-07-09 12:20:00,72.65,72.66,72.57,72.57,14728.0,69.7194,69.729,69.6426,69.6426,14728.0
2024-07-09 12:25:00,72.58,72.62,72.58,72.62,11690.0,69.6522,69.6906,69.6522,69.6906,11690.0
2024-07-09 12:30:00,72.64,72.7,72.64,72.68,4118.0,69.7098,69.7674,69.7098,69.7482,4118.0
2024-07-09 12:35:00,72.68,72.69,72.64,72.66,4922.0,69.7482,69.7578,69.7098,69.729,4922.0
2024-07-09 12:40:00,72.66,72.71,72.65,72.7,25397.0,69.729,69.777,69.7194,69.7674,25397.0
2024-07-09 12:45:00,72.71,72.74,72.68,72.7,10226.0,69.777,69.8058,69.7482,69.7674,10226.0
2024-07-09 12:50:00,72.7,72.71,72.67,72.68,3716.0,69.7674,69.777,69.7386,69.7482,3716.0
2024-07-09 12:55:00,72.69,72.8,72.67,72.8,21729.0,69.7578,69.8633,69.7386,69.8633,21729.0
2024-07-09 13:00:00,72.76,72.92,72.75,72.91,15037.0,69.8249,69.9785,69.8154,69.9689,15037.0
2024-07-09 13:05:00,72.91,72.97,72.89,72.97,10843.0,69.9689,70.0265,69.9497,70.0265,10843.0
2024-07-09 13:10:00,72.97,72.98,72.94,72.94,4446.0,70.0265,70.0361,69.9977,69.9977,4446.0
2024-07-09 13:15:00,72.95,73.03,72.95,73.0,25927.0,70.0073,70.0841,70.0073,70.0553,25927.0
2024-07-09 13:20:00,72.99,73.0,72.96,72.97,11128.0,70.0457,70.0553,70.0169,70.0265,11128.0
2024-07-09 13:25:00,72.98,72.98,72.94,72.95,12638.0,70.0361,70.0361,69.9977,70.0073,12638.0
2024-07-09 13:30:00,72.94,73.0,72.94,73.0,19010.0,69.9977,70.0553,69.9977,70.0553,19010.0
2024-07-09 13:35:00,73.0,73.0,72.94,72.95,19540.0,70.0553,70.0553,69.9977,70.0073,19540.0
2024-07-09 13:40:00,72.95,72.95,72.91,72.95,13398.0,70.0073,70.0073,69.9689,70.0073,13398.0
2024-07-09 13:45:00,72.95,73.0,72.93,72.99,19160.0,70.0073,70.0553,69.9881,70.0457,19160.0
2024-07-09 13:50:00,72.98,72.99,72.95,72.95,10498.0,70.0361,70.0457,70.0073,70.0073,10498.0
2024-07-09 13:55:00,72.95,72.96,72.91,72.92,15030.0,70.0073,70.0169,69.9689,69.9785,15030.0
2024-07-09 14:00:00,72.92,72.98,72.8,72.83,55249.0,69.9785,70.0361,69.8633,69.8921,55249.0
2024-07-09 14:05:00,72.83,72.86,72.8,72.86,17172.0,69.8921,69.9209,69.8633,69.9209,17172.0
2024-07-09 14:10:00,72.86,72.91,72.8,72.88,45284.0,69.9209,69.9689,69.8633,69.9401,45284.0
2024-07-09 14:15:00,72.88,72.91,72.87,72.89,14877.0,69.9401,69.9689,69.9305,69.9497,14877.0
2024-07-09 14:20:00,72.88,72.88,72.85,72.86,14881.0,69.9401,69.9401,69.9113,69.9209,14881.0
2024-07-09 14:25:00,72.84,72.85,72.75,72.81,13117.0,69.9017,69.9113,69.8154,69.8729,13117.0
2024-07-09 14:30:00,72.81,72.85,72.78,72.84,41635.0,69.8729,69.9113,69.8441,69.9017,41635.0
2024-07-09 14:35:00,72.84,72.94,72.83,72.92,24874.0,69.9017,69.9977,69.8921,69.9785,24874.0
2024-07-09 14:40:00,72.91,72.92,72.88,72.91,15255.0,69.9689,69.9785,69.9401,69.9689,15255.0
2024-07-09 14:45:00,72.91,72.93,72.89,72.93,5376.0,69.9689,69.9881,69.9497,69.9881,5376.0
2024-07-09 14:50:00,72.92,72.93,72.89,72.9,11358.0,69.9785,69.9881,69.9497,69.9593,11358.0
2024-07-09 14:55:00,72.89,72.9,72.83,72.84,12458.0,69.9497,69.9593,69.8921,69.9017,12458.0
2024-07-09 15:00:00,72.83,72.84,72.78,72.78,13545.0,69.8921,69.9017,69.8441,69.8441,13545.0
2024-07-09 15:05:00,72.78,72.79,72.75,72.76,7013.0,69.8441,69.8537,69.8154,69.8249,7013.0
2024-07-09 15:10:00,72.76,72.76,72.72,72.75,14009.0,69.8249,69.8249,69.7866,69.8154,14009.0
2024-07-09 15:15:00,72.75,72.76,72.73,72.74,10043.0,69.8154,69.8249,69.7962,69.8058,10043.0
2024-07-09 15:20:00,72.74,72.75,72.71,72.72,11620.0,69.8058,69.8154,69.777,69.7866,11620.0
2024-07-09 15:25:00,72.72,72.77,72.71,72.75,25329.0,69.7866,69.8345,69.777,69.8154,25329.0
2024-07-09 15:30:00,72.75,72.75,72.7,72.72,13816.0,69.8154,69.8154,69.7674,69.7866,13816.0
2024-07-09 15:35:00,72.72,72.76,72.72,72.73,28177.0,69.7866,69.8249,69.7866,69.7962,28177.0
2024-07-09 15:40:00,72.73,72.75,72.69,72.7,34359.0,69.7962,69.8154,69.7578,69.7674,34359.0
2024-07-09 15:45:00,72.7,72.73,72.68,72.73,33442.0,69.7674,69.7962,69.7482,69.7962,33442.0
2024-07-09 15:50:00,72.73,72.75,72.61,72.63,81995.0,69.7962,69.8154,69.681,69.7002,81995.0
2024-07-09 15:55:00,72.63,72.65,72.54,72.6,120291.0,69.7002,69.7194,69.6138,69.6714,120291.0
2024-07-10 09:30:00,72.75,72.77,72.63,72.73,128262.0,69.8154,69.8345,69.7002,69.7962,128262.0
2024-07-10 09:35:00,72.73,72.78,72.6,72.66,69229.0,69.7962,69.8441,69.6714,69.729,69229.0
2024-07-10 09:40:00,72.66,72.69,72.57,72.61,59589.0,69.729,69.7578,69.6426,69.681,59589.0
2024-07-10 09:45:00,72.62,72.72,72.59,72.61,36786.0,69.6906,69.7866,69.6618,69.681,36786.0
2024-07-10 09:50:00,72.62,72.72,72.61,72.67,27304.0,69.6906,69.7866,69.681,69.7386,27304.0
2024-07-10 09:55:00,72.67,72.74,72.67,72.72,17537.0,69.7386,69.8058,69.7386,69.7866,17537.0
2024-07-10 10:00:00,72.72,72.81,72.7,72.79,37961.0,69.7866,69.8729,69.7674,69.8537,37961.0
2024-07-10 10:05:00,72.79,72.79,72.71,72.76,35328.0,69.8537,69.8537,69.777,69.8249,35328.0
2024-07-10 10:10:00,72.75,72.82,72.73,72.82,20316.0,69.8154,69.8825,69.7962,69.8825,20316.0
2024-07-10 10:15:00,72.81,72.87,72.78,72.84,22764.0,69.8729,69.9305,69.8441,69.9017,22764.0
2024-07-10 10:20:00,72.84,72.89,72.84,72.86,18816.0,69.9017,69.9497,69.9017,69.9209,18816.0
2024-07-10 10:25:00,72.87,72.89,72.86,72.89,27627.0,69.9305,69.9497,69.9209,69.9497,27627.0
2024-07-10 10:30:00,72.89,72.95,72.85,72.93,29300.0,69.9497,70.0073,69.9113,69.9881,29300.0
2024-07-10 10:35:00,72.92,72.98,72.87,72.88,16135.0,69.9785,70.0361,69.9305,69.9401,16135.0
2024-07-10 10:40:00,72.88,72.89,72.75,72.76,22811.0,69.9401,69.9497,69.8154,69.8249,22811.0
2024-07-10 10:45:00,72.77,72.79,72.73,72.76,19164.0,69.8345,69.8537,69.7962,69.8249,19164.0
2024-07-10 10:50:00,72.76,72.76,72.7,72.72,12908.0,69.8249,69.8249,69.7674,69.7866,12908.0
2024-07-10 10:55:00,72.72,72.76,72.67,72.7,13861.0,69.7866,69.8249,69.7386,69.7674,13861.0
2024-07-10 11:00:00,72.71,72.81,72.71,72.77,16688.0,69.777,69.8729,69.777,69.8345,16688.0
2024-07-10 11:05:00,72.78,72.79,72.75,72.78,21952.0,69.8441,69.8537,69.8154,69.8441,21952.0
2024-07-10 11:10:00,72.78,72.8,72.74,72.77,27778.0,69.8441,69.8633,69.8058,69.8345,27778.0
2024-07-10 11:15:00,72.78,72.81,72.76,72.81,13522.0,69.8441,69.8729,69.8249,69.8729,13522.0
2024-07-10 11:20:00,72.8,72.88,72.78,72.86,28810.0,69.8633,69.9401,69.8441,69.9209,28810.0
2024-07-10 11:25:00,72.86,72.9,72.84,72.85,11568.0,69.9209,69.9593,69.9017,69.9113,11568.0
2024-07-10 11:30:00,72.84,72.86,72.8,72.83,12903.0,69.9017,69.9209,69.8633,69.8921,12903.0
2024-07-10 11:35:00,72.81,72.86,72.81,72.84,14166.0,69.8729,69.9209,69.8729,69.9017,14166.0
2024-07-10 11:40:00,72.84,72.85,72.82,72.85,4212.0,69.9017,69.9113,69.8825,69.9113,4212.0
2024-07-10 11:45:00,72.86,72.86,72.83,72.84,8326.0,69.9209,69.9209,69.8921,69.9017,8326.0
2024-07-10 11:50:00,72.83,72.84,72.8,72.81,2861.0,69.8921,69.9017,69.8633,69.8729,2861.0
2024-07-10 11:55:00,72.81,72.82,72.79,72.81,18505.0,69.8729,69.8825,69.8537,69.8729,18505.0
2024-07-10 12:00:00,72.81,72.86,72.81,72.84,6911.0,69.8729,69.9209,69.8729,69.9017,6911.0
2024-07-10 12:05:00,72.84,72.85,72.8,72.82,5083.0,69.9017,69.9113,69.8633,69.8825,5083.0
2024-07-10 12:10:00,72.83,72.85,72.82,72.84,5781.0,69.8921,69.9113,69.8825,69.9017,5781.0
2024-07-10 12:15:00,72.84,72.86,72.81,72.83,6323.0,69.9017,69.9209,69.8729,69.8921,6323.0
2024-07-10 12:20:00,72.83,72.84,72.75,72.78,13557.0,69.8921,69.9017,69.8154,69.8441,13557.0
2024-07-10 12:25:00,72.78,72.79,72.76,72.77,3800.0,69.8441,69.8537,69.8249,69.8345,3800.0
2024-07-10 12:30:00,72.75,72.75,72.67,72.68,4610.0,69.8154,69.8154,69.7386,69.7482,4610.0
2024-07-10 12:35:00,72.69,72.69,72.61,72.62,6125.0,69.7578,69.7578,69.681,69.6906,6125.0
2024-07-10 12:40:00,72.6,72.62,72.57,72.62,7321.0,69.6714,69.6906,69.6426,69.6906,7321.0
2024-07-10 12:45:00,72.64,72.68,72.63,72.64,8884.0,69.7098,69.7482,69.7002,69.7098,8884.0
2024-07-10 12:50:00,72.65,72.65,72.62,72.63,2887.0,69.7194,69.7194,69.6906,69.7002,2887.0
2024-07-10 12:55:00,72.63,72.72,72.63,72.72,12800.0,69.7002,69.7866,69.7002,69.7866,12800.0
2024-07-10 13:00:00,72.74,72.77,72.71,72.77,7203.0,69.8058,69.8345,69.777,69.8345,7203.0
2024-07-10 13:05:00,72.76,72.77,72.71,72.73,12076.0,69.8249,69.8345,69.777,69.7962,12076.0
2024-07-10 13:10:00,72.74,72.75,72.7,72.73,18481.0,69.8058,69.8154,69.7674,69.7962,18481.0
2024-07-10 13:15:00,72.73,72.74,72.72,72.72,7767.0,69.7962,69.8058,69.7866,69.7866,7767.0
2024-07-10 13:20:00,72.71,72.71,72.6,72.61,5405.0,69.777,69.777,69.6714,69.681,5405.0
2024-07-10 13:25:00,72.6,72.63,72.57,72.63,7889.0,69.6714,69.7002,69.6426,69.7002,7889.0
2024-07-10 13:30:00,72.64,72.65,72.62,72.63,5082.0,69.7098,69.7194,69.6906,69.7002,5082.0
2024-07-10 13:35:00,72.63,72.63,72.56,72.59,7608.0,69.7002,69.7002,69.633,69.6618,7608.0
2024-07-10 13:40:00,72.59,72.59,72.56,72.58,3493.0,69.6618,69.6618,69.633,69.6522,3493.0
2024-07-10 13:45:00,72.58,72.6,72.57,72.59,4925.0,69.6522,69.6714,69.6426,69.6618,4925.0
2024-07-10 13:50:00,72.58,72.59,72.56,72.58,6436.0,69.6522,69.6618,69.633,69.6522,6436.0
2024-07-10 13:55:00,72.58,72.61,72.58,72.6,8731.0,69.6522,69.681,69.6522,69.6714,8731.0
2024-07-10 14:00:00,72.61,72.61,72.54,72.55,9006.0,69.681,69.681,69.6138,69.6234,9006.0
2024-07-10 14:05:00,72.55,72.56,72.52,72.52,16507.0,69.6234,69.633,69.5946,69.5946,16507.0
2024-07-10 14:10:00,72.53,72.53,72.5,72.52,5306.0,69.6042,69.6042,69.5754,69.5946,5306.0
2024-07-10 14:15:00,72.53,72.53,72.5,72.52,8820.0,69.6042,69.6042,69.5754,69.5946,8820.0
2024-07-10 14:20:00,72.52,72.58,72.51,72.57,8832.0,69.5946,69.6522,69.585,69.6426,8832.0
2024-07-10 14:25:00,72.59,72.61,72.53,72.56,6283.0,69.6618,69.681,69.6042,69.633,6283.0
2024-07-10 14:30:00,72.57,72.62,72.55,72.62,10315.0,69.6426,69.6906,69.6234,69.6906,10315.0
2024-07-10 14:35:00,72.62,72.65,72.61,72.63,7053.0,69.6906,69.7194,69.681,69.7002,7053.0
2024-07-10 14:40:00,72.62,72.65,72.62,72.65,9406.0,69.6906,69.7194,69.6906,69.7194,9406.0
2024-07-10 14:45:00,72.65,72.71,72.64,72.7,11398.0,69.7194,69.777,69.7098,69.7674,11398.0
2024-07-10 14:50:00,72.7,72.7,72.65,72.66,8730.0,69.7674,69.7674,69.7194,69.729,8730.0
2024-07-10 14:55:00,72.66,72.69,72.62,72.69,9079.0,69.729,69.7578,69.6906,69.7578,9079.0
2024-07-10 15:00:00,72.68,72.71,72.66,72.7,5823.0,69.7482,69.777,69.729,69.7674,5823.0
2024-07-10 15:05:00,72.7,72.72,72.67,72.67,15887.0,69.7674,69.7866,69.7386,69.7386,15887.0
2024-07-10 15:10:00,72.67,72.69,72.65,72.67,5975.0,69.7386,69.7578,69.7194,69.7386,5975.0
2024-07-10 15:15:00,72.68,72.68,72.64,72.66,9312.0,69.7482,69.7482,69.7098,69.729,9312.0
2024-07-10 15:20:00,72.67,72.69,72.66,72.67,15360.0,69.7386,69.7578,69.729,69.7386,15360.0
2024-07-10 15:25:00,72.67,72.7,72.66,72.66,12660.0,69.7386,69.7674,69.729,69.729,12660.0
2024-07-10 15:30:00,72.66,72.74,72.65,72.72,38264.0,69.729,69.8058,69.7194,69.7866,38264.0
2024-07-10 15:35:00,72.72,72.72,72.68,72.7,14099.0,69.7866,69.7866,69.7482,69.7674,14099.0
2024-07-10 15:40:00,72.7,72.74,72.7,72.7,37719.0,69.7674,69.8058,69.7674,69.7674,37719.0
2024-07-10 15:45:00,72.7,72.82,72.7,72.81,61877.0,69.7674,69.8825,69.7674,69.8729,61877.0
2024-07-10 15:50:00,72.8,72.87,72.8,72.86,79655.0,69.8633,69.9305,69.8633,69.9209,79655.0
2024-07-10 15:55:00,72.86,72.96,72.85,72.94,191704.0,69.9209,70.0169,69.9113,69.9977,191704.0
2024-07-11 09:30:00,72.78,72.85,72.69,72.71,247611.0,69.8441,69.9113,69.7578,69.777,247611.0
2024-07-11 09:35:00,72.72,72.74,72.57,72.65,30908.0,69.7866,69.8058,69.6426,69.7194,30908.0
2024-07-11 09:40:00,72.66,72.7,72.62,72.67,25548.0,69.729,69.7674,69.6906,69.7386,25548.0
2024-07-11 09:45:00,72.68,72.8,72.65,72.76,18101.0,69.7482,69.8633,69.7194,69.8249,18101.0
2024-07-11 09:50:00,72.76,72.88,72.75,72.8,22394.0,69.8249,69.9401,69.8154,69.8633,22394.0
2024-07-11 09:55:00,72.79,72.8,72.69,72.69,40760.0,69.8537,69.8633,69.7578,69.7578,40760.0
2024-07-11 10:00:00,72.69,72.73,72.63,72.67,24829.0,69.7578,69.7962,69.7002,69.7386,24829.0
2024-07-11 10:05:00,72.68,72.72,72.64,72.71,30781.0,69.7482,69.7866,69.7098,69.777,30781.0
2024-07-11 10:10:00,72.71,72.79,72.69,72.76,57926.0,69.777,69.8537,69.7578,69.8249,57926.0
2024-07-11 10:15:00,72.76,72.87,72.76,72.81,33351.0,69.8249,69.9305,69.8249,69.8729,33351.0
2024-07-11 10:20:00,72.81,72.82,72.72,72.73,58680.0,69.8729,69.8825,69.7866,69.7962,58680.0
2024-07-11 10:25:00,72.73,72.76,72.72,72.73,41566.0,69.7962,69.8249,69.7866,69.7962,41566.0
2024-07-11 10:30:00,72.73,72.86,72.71,72.78,34522.0,69.7962,69.9209,69.777,69.8441,34522.0
2024-07-11 10:35:00,72.78,72.9,72.76,72.86,23292.0,69.8441,69.9593,69.8249,69.9209,23292.0
2024-07-11 10:40:00,72.86,72.97,72.83,72.94,26756.0,69.9209,70.0265,69.8921,69.9977,26756.0
2024-07-11 10:45:00,72.93,72.93,72.88,72.92,22402.0,69.9881,69.9881,69.9401,69.9785,22402.0
2024-07-11 10:50:00,72.93,72.95,72.87,72.87,49220.0,69.9881,70.0073,69.9305,69.9305,49220.0
2024-07-11 10:55:00,72.88,72.92,72.86,72.92,23849.0,69.9401,69.9785,69.9209,69.9785,23849.0
2024-07-11 11:00:00,72.93,72.94,72.83,72.88,26164.0,69.9881,69.9977,69.8921,69.9401,26164.0
2024-07-11 11:05:00,72.87,72.9,72.83,72.88,17743.0,69.9305,69.9593,69.8921,69.9401,17743.0
2024-07-11 11:10:00,72.9,72.93,72.88,72.89,10372.0,69.9593,69.9881,69.9401,69.9497,10372.0
2024-07-11 11:15:00,72.89,72.89,72.79,72.83,24182.0,69.9497,69.9497,69.8537,69.8921,24182.0
2024-07-11 11:20:00,72.83,72.85,72.79,72.79,22813.0,69.8921,69.9113,69.8537,69.8537,22813.0
2024-07-11 11:25:00,72.8,72.85,72.78,72.82,19907.0,69.8633,69.9113,69.8441,69.8825,19907.0
2024-07-11 11:30:00,72.81,72.84,72.76,72.78,39812.0,69.8729,69.9017,69.8249,69.8441,39812.0
2024-07-11 11:35:00,72.78,72.8,72.74,72.77,16666.0,69.8441,69.8633,69.8058,69.8345,16666.0
2024-07-11 11:40:00,72.77,72.77,72.69,72.71,6149.0,69.8345,69.8345,69.7578,69.777,6149.0
2024-07-11 11:45:00,72.72,72.8,72.71,72.78,12783.0,69.7866,69.8633,69.777,69.8441,12783.0
2024-07-11 11:50:00,72.78,72.79,72.72,72.72,9497.0,69.8441,69.8537,69.7866,69.7866,9497.0
2024-07-11 11:55:00,72.73,72.77,72.69,72.7,10006.0,69.7962,69.8345,69.7578,69.7674,10006.0
2024-07-11 12:00:00,72.67,72.68,72.6,72.61,5696.0,69.7386,69.7482,69.6714,69.681,5696.0
2024-07-11 12:05:00,72.6,72.63,72.57,72.62,13273.0,69.6714,69.7002,69.6426,69.6906,13273.0
2024-07-11 12:10:00,72.62,72.65,72.61,72.65,7063.0,69.6906,69.7194,69.681,69.7194,7063.0
2024-07-11 12:15:00,72.66,72.71,72.62,72.63,5478.0,69.729,69.777,69.6906,69.7002,5478.0
2024-07-11 12:20:00,72.63,72.64,72.55,72.56,6131.0,69.7002,69.7098,69.6234,69.633,6131.0
2024-07-11 12:25:00,72.54,72.59,72.52,72.58,4282.0,69.6138,69.6618,69.5946,69.6522,4282.0
2024-07-11 12:30:00,72.56,72.57,72.55,72.55,3301.0,69.633,69.6426,69.6234,69.6234,3301.0
2024-07-11 12:35:00,72.54,72.54,72.49,72.52,6580.0,69.6138,69.6138,69.5658,69.5946,6580.0
2024-07-11 12:40:00,72.51,72.51,72.46,72.49,5701.0,69.585,69.585,69.537,69.5658,5701.0
2024-07-11 12:45:00,72.5,72.54,72.48,72.53,12893.0,69.5754,69.6138,69.5562,69.6042,12893.0
2024-07-11 12:50:00,72.53,72.6,72.53,72.6,10244.0,69.6042,69.6714,69.6042,69.6714,10244.0
2024-07-11 12:55:00,72.61,72.63,72.6,72.62,9561.0,69.681,69.7002,69.6714,69.6906,9561.0
2024-07-11 13:00:00,72.63,72.66,72.6,72.63,6662.0,69.7002,69.729,69.6714,69.7002,6662.0
2024-07-11 13:05:00,72.62,72.66,72.56,72.63,4482.0,69.6906,69.729,69.633,69.7002,4482.0
2024-07-11 13:10:00,72.64,72.7,72.63,72.7,4960.0,69.7098,69.7674,69.7002,69.7674,4960.0
2024-07-11 13:15:00,72.71,72.75,72.7,72.71,9364.0,69.777,69.8154,69.7674,69.777,9364.0
2024-07-11 13:20:00,72.71,72.73,72.67,72.67,7345.0,69.777,69.7962,69.7386,69.7386,7345.0
2024-07-11 13:25:00,72.67,72.67,72.62,72.62,7812.0,69.7386,69.7386,69.6906,69.6906,7812.0
2024-07-11 13:30:00,72.62,72.63,72.6,72.61,3567.0,69.6906,69.7002,69.6714,69.681,3567.0
2024-07-11 13:35:00,72.61,72.64,72.6,72.6,7057.0,69.681,69.7098,69.6714,69.6714,7057.0
2024-07-11 13:40:00,72.6,72.62,72.59,72.62,4864.0,69.6714,69.6906,69.6618,69.6906,4864.0
2024-07-11 13:45:00,72.62,72.62,72.58,72.59,6760.0,69.6906,69.6906,69.6522,69.6618,6760.0
2024-07-11 13:50:00,72.58,72.69,72.57,72.69,19526.0,69.6522,69.7578,69.6426,69.7578,19526.0
2024-07-11 13:55:00,72.69,72.72,72.68,72.72,17501.0,69.7578,69.7866,69.7482,69.7866,17501.0
2024-07-11 14:00:00,72.72,72.75,72.71,72.75,14013.0,69.7866,69.8154,69.777,69.8154,14013.0
2024-07-11 14:05:00,72.75,72.79,72.74,72.76,8113.0,69.8154,69.8537,69.8058,69.8249,8113.0
2024-07-11 14:10:00,72.76,72.82,72.76,72.81,11083.0,69.8249,69.8825,69.8249,69.8729,11083.0
2024-07-11 14:15:00,72.82,72.85,72.8,72.81,12725.0,69.8825,69.9113,69.8633,69.8729,12725.0
2024-07-11 14:20:00,72.8,72.82,72.68,72.7,18396.0,69.8633,69.8825,69.7482,69.7674,18396.0
2024-07-11 14:25:00,72.71,72.76,72.69,72.72,16304.0,69.777,69.8249,69.7578,69.7866,16304.0
2024-07-11 14:30:00,72.73,72.79,72.73,72.78,8944.0,69.7962,69.8537,69.7962,69.8441,8944.0
2024-07-11 14:35:00,72.78,72.79,72.76,72.77,3974.0,69.8441,69.8537,69.8249,69.8345,3974.0
2024-07-11 14:40:00,72.77,72.78,72.74,72.78,16067.0,69.8345,69.8441,69.8058,69.8441,16067.0
2024-07-11 14:45:00,72.78,72.82,72.77,72.81,10754.0,69.8441,69.8825,69.8345,69.8729,10754.0
2024-07-11 14:50:00,72.82,72.87,72.81,72.87,20796.0,69.8825,69.9305,69.8729,69.9305,20796.0
2024-07-11 14:55:00,72.86,72.89,72.86,72.88,10040.0,69.9209,69.9497,69.9209,69.9401,10040.0
2024-07-11 15:00:00,72.88,72.89,72.83,72.88,17518.0,69.9401,69.9497,69.8921,69.9401,17518.0
2024-07-11 15:05:00,72.87,72.88,72.82,72.83,3532.0,69.9305,69.9401,69.8825,69.8921,3532.0
2024-07-11 15:10:00,72.83,72.86,72.81,72.81,21200.0,69.8921,69.9209,69.8729,69.8729,21200.0
2024-07-11 15:15:00,72.82,72.88,72.82,72.86,9057.0,69.8825,69.9401,69.8825,69.9209,9057.0
2024-07-11 15:20:00,72.85,72.86,72.83,72.84,7680.0,69.9113,69.9209,69.8921,69.9017,7680.0
2024-07-11 15:25:00,72.84,72.86,72.83,72.83,13459.0,69.9017,69.9209,69.8921,69.8921,13459.0
2024-07-11 15:30:00,72.83,72.92,72.83,72.92,26578.0,69.8921,69.9785,69.8921,69.9785,26578.0
2024-07-11 15:35:00,72.91,72.92,72.89,72.89,25047.0,69.9689,69.9785,69.9497,69.9497,25047.0
2024-07-11 15:40:00,72.9,72.96,72.89,72.95,42004.0,69.9593,70.0169,69.9497,70.0073,42004.0
2024-07-11 15:45:00,72.95,72.96,72.91,72.95,46984.0,70.0073,70.0169,69.9689,70.0073,46984.0
2024-07-11 15:50:00,72.93,72.98,72.93,72.95,71166.0,69.9881,70.0361,69.9881,70.0073,71166.0
2024-07-11 15:55:00,72.95,73.0,72.93,72.98,119510.0,70.0073,70.0553,69.9881,70.0361,119510.0
2024-07-12 09:30:00,73.25,73.33,73.24,73.3,71077.0,70.2952,70.372,70.2856,70.3432,71077.0
2024-07-12 09:35:00,73.27,73.28,73.19,73.2,15122.0,70.3144,70.324,70.2376,70.2472,15122.0
2024-07-12 09:40:00,73.17,73.17,73.07,73.08,21713.0,70.2184,70.2184,70.1224,70.132,21713.0
2024-07-12 09:45:00,73.07,73.09,73.0,73.01,26388.0,70.1224,70.1416,70.0553,70.0649,26388.0
2024-07-12 09:50:00,73.0,73.0,72.9,72.94,19142.0,70.0553,70.0553,69.9593,69.9977,19142.0
2024-07-12 09:55:00,72.95,73.01,72.94,72.98,31658.0,70.0073,70.0649,69.9977,70.0361,31658.0
2024-07-12 10:00:00,72.99,73.04,72.91,73.0,52820.0,70.0457,70.0937,69.9689,70.0553,52820.0
2024-07-12 10:05:00,73.04,73.12,73.03,73.11,13072.0,70.0937,70.1704,70.0841,70.1608,13072.0
2024-07-12 10:10:00,73.1,73.17,73.09,73.16,18178.0,70.1512,70.2184,70.1416,70.2088,18178.0
2024-07-12 10:15:00,73.16,73.25,73.15,73.25,12827.0,70.2088,70.2952,70.1992,70.2952,12827.0
2024-07-12 10:20:00,73.25,73.26,73.23,73.23,6598.0,70.2952,70.3048,70.276,70.276,6598.0
2024-07-12 10:25:00,73.23,73.25,73.2,73.25,7752.0,70.276,70.2952,70.2472,70.2952,7752.0
2024-07-12 10:30:00,73.24,73.26,73.16,73.17,12528.0,70.2856,70.3048,70.2088,70.2184,12528.0
2024-07-12 10:35:00,73.17,73.19,73.12,73.15,21001.0,70.2184,70.2376,70.1704,70.1992,21001.0
2024-07-12 10:40:00,73.15,73.19,73.14,73.17,17140.0,70.1992,70.2376,70.1896,70.2184,17140.0
2024-07-12 10:45:00,73.16,73.17,73.11,73.14,20720.0,70.2088,70.2184,70.1608,70.1896,20720.0
2024-07-12 10:50:00,73.14,73.15,73.09,73.09,16461.0,70.1896,70.1992,70.1416,70.1416,16461.0
2024-07-12 10:55:00,73.09,73.16,73.09,73.16,16916.0,70.1416,70.2088,70.1416,70.2088,16916.0
2024-07-12 11:00:00,73.16,73.21,73.16,73.2,12965.0,70.2088,70.2568,70.2088,70.2472,12965.0
2024-07-12 11:05:00,73.2,73.22,73.17,73.18,6931.0,70.2472,70.2664,70.2184,70.228,6931.0
2024-07-12 11:10:00,73.19,73.25,73.18,73.25,12607.0,70.2376,70.2952,70.228,70.2952,12607.0
2024-07-12 11:15:00,73.25,73.25,73.21,73.23,12508.0,70.2952,70.2952,70.2568,70.276,12508.0
2024-07-12 11:20:00,73.24,73.26,73.17,73.18,9009.0,70.2856,70.3048,70.2184,70.228,9009.0
2024-07-12 11:25:00,73.18,73.21,73.17,73.21,13407.0,70.228,70.2568,70.2184,70.2568,13407.0
2024-07-12 11:30:00,73.2,73.22,73.14,73.15,11471.0,70.2472,70.2664,70.1896,70.1992,11471.0
2024-07-12 11:35:00,73.15,73.17,73.14,73.17,11066.0,70.1992,70.2184,70.1896,70.2184,11066.0
2024-07-12 11:40:00,73.17,73.17,73.12,73.13,7619.0,70.2184,70.2184,70.1704,70.18,7619.0
2024-07-12 11:45:00,73.12,73.14,73.08,73.1,16069.0,70.1704,70.1896,70.132,70.1512,16069.0
2024-07-12 11:50:00,73.12,73.14,73.09,73.09,8337.0,70.1704,70.1896,70.1416,70.1416,8337.0
2024-07-12 11:55:00,73.1,73.14,73.09,73.12,4060.0,70.1512,70.1896,70.1416,70.1704,4060.0
2024-07-12 12:00:00,73.11,73.17,73.09,73.12,7205.0,70.1608,70.2184,70.1416,70.1704,7205.0
2024-07-12 12:05:00,73.11,73.11,73.04,73.06,5321.0,70.1608,70.1608,70.0937,70.1128,5321.0
2024-07-12 12:10:00,73.06,73.1,73.06,73.09,5413.0,70.1128,70.1512,70.1128,70.1416,5413.0
2024-07-12 12:15:00,73.1,73.16,73.1,73.14,11068.0,70.1512,70.2088,70.1512,70.1896,11068.0
2024-07-12 12:20:00,73.14,73.15,73.13,73.13,8257.0,70.1896,70.1992,70.18,70.18,8257.0
2024-07-12 12:25:00,73.15,73.15,73.13,73.14,3914.0,70.1992,70.1992,70.18,70.1896,3914.0
2024-07-12 12:30:00,73.14,73.24,73.13,73.23,32290.0,70.1896,70.2856,70.18,70.276,32290.0
2024-07-12 12:35:00,73.24,73.26,73.2,73.2,10340.0,70.2856,70.3048,70.2472,70.2472,10340.0
2024-07-12 12:40:00,73.2,73.22,73.2,73.21,4093.0,70.2472,70.2664,70.2472,70.2568,4093.0
2024-07-12 12:45:00,73.2,73.2,73.16,73.17,4533.0,70.2472,70.2472,70.2088,70.2184,4533.0
2024-07-12 12:50:00,73.16,73.18,73.14,73.16,6405.0,70.2088,70.228,70.1896,70.2088,6405.0
2024-07-12 12:55:00,73.16,73.2,73.14,73.19,7275.0,70.2088,70.2472,70.1896,70.2376,7275.0
2024-07-12 13:00:00,73.19,73.19,73.12,73.14,7201.0,70.2376,70.2376,70.1704,70.1896,7201.0
2024-07-12 13:05:00,73.15,73.16,73.1,73.11,7917.0,70.1992,70.2088,70.1512,70.1608,7917.0
2024-07-12 13:10:00,73.11,73.17,73.1,73.17,6032.0,70.1608,70.2184,70.1512,70.2184,6032.0
2024-07-12 13:15:00,73.16,73.16,73.14,73.14,2885.0,70.2088,70.2088,70.1896,70.1896,2885.0
2024-07-12 13:20:00,73.14,73.16,73.13,73.15,3553.0,70.1896,70.2088,70.18,70.1992,3553.0
2024-07-12 13:25:00,73.15,73.17,73.13,73.17,5828.0,70.1992,70.2184,70.18,70.2184,5828.0
2024-07-12 13:30:00,73.17,73.21,73.15,73.2,10475.0,70.2184,70.2568,70.1992,70.2472,10475.0
2024-07-12 13:35:00,73.21,73.22,73.18,73.19,4744.0,70.2568,70.2664,70.228,70.2376,4744.0
2024-07-12 13:40:00,73.2,73.26,73.2,73.24,11667.0,70.2472,70.3048,70.2472,70.2856,11667.0
2024-07-12 13:45:00,73.24,73.29,73.24,73.29,14128.0,70.2856,70.3336,70.2856,70.3336,14128.0
2024-07-12 13:50:00,73.28,73.32,73.27,73.3,45960.0,70.324,70.3624,70.3144,70.3432,45960.0
2024-07-12 13:55:00,73.28,73.3,73.27,73.28,17029.0,70.324,70.3432,70.3144,70.324,17029.0
2024-07-12 14:00:00,73.29,73.29,73.26,73.27,4927.0,70.3336,70.3336,70.3048,70.3144,4927.0
2024-07-12 14:05:00,73.27,73.28,73.25,73.26,6325.0,70.3144,70.324,70.2952,70.3048,6325.0
2024-07-12 14:10:00,73.26,73.26,73.18,73.19,8808.0,70.3048,70.3048,70.228,70.2376,8808.0
2024-07-12 14:15:00,73.2,73.22,73.17,73.19,4187.0,70.2472,70.2664,70.2184,70.2376,4187.0
2024-07-12 14:20:00,73.17,73.17,73.07,73.08,4382.0,70.2184,70.2184,70.1224,70.132,4382.0
2024-07-12 14:25:00,73.08,73.09,73.03,73.03,6923.0,70.132,70.1416,70.0841,70.0841,6923.0
2024-07-12 14:30:00,73.03,73.05,73.01,73.05,5892.0,70.0841,70.1032,70.0649,70.1032,5892.0
2024-07-12 14:35:00,73.05,73.06,73.03,73.06,5531.0,70.1032,70.1128,70.0841,70.1128,5531.0
2024-07-12 14:40:00,73.06,73.11,73.05,73.11,10859.0,70.1128,70.1608,70.1032,70.1608,10859.0
2024-07-12 14:45:00,73.11,73.12,73.09,73.11,13788.0,70.1608,70.1704,70.1416,70.1608,13788.0
2024-07-12 14:50:00,73.11,73.12,73.08,73.09,10210.0,70.1608,70.1704,70.132,70.1416,10210.0
2024-07-12 14:55:00,73.09,73.11,73.09,73.09,5837.0,70.1416,70.1608,70.1416,70.1416,5837.0
2024-07-12 15:00:00,73.09,73.11,73.08,73.09,10383.0,70.1416,70.1608,70.132,70.1416,10383.0
2024-07-12 15:05:00,73.09,73.12,73.06,73.06,7147.0,70.1416,70.1704,70.1128,70.1128,7147.0
2024-07-12 15:10:00,73.06,73.09,73.05,73.08,15345.0,70.1128,70.1416,70.1032,70.132,15345.0
2024-07-12 15:15:00,73.08,73.09,73.07,73.09,7860.0,70.132,70.1416,70.1224,70.1416,7860.0
2024-07-12 15:20:00,73.09,73.11,73.07,73.11,17713.0,70.1416,70.1608,70.1224,70.1608,17713.0
2024-07-12 15:25:00,73.11,73.14,73.1,73.14,17461.0,70.1608,70.1896,70.1512,70.1896,17461.0
2024-07-12 15:30:00,73.13,73.15,73.08,73.14,23058.0,70.18,70.1992,70.132,70.1896,23058.0
2024-07-12 15:35:00,73.14,73.15,73.1,73.13,20489.0,70.1896,70.1992,70.1512,70.18,20489.0
2024-07-12 15:40:00,73.13,73.13,73.03,73.05,19684.0,70.18,70.18,70.0841,70.1032,19684.0
2024-07-12 15:45:00,73.05,73.08,73.04,73.06,37141.0,70.1032,70.132,70.0937,70.1128,37141.0
2024-07-12 15:50:00,73.06,73.1,73.03,73.09,41558.0,70.1128,70.1512,70.0841,70.1416,41558.0
2024-07-12 15:55:00,73.09,73.11,73.02,73.08,90987.0,70.1416,70.1608,70.0745,70.132,90987.0
2024-07-15 09:30:00,73.38,73.41,73.24,73.28,63051.0,70.4199,70.4487,70.2856,70.324,63051.0
2024-07-15 09:35:00,73.27,73.33,73.21,73.23,17328.0,70.3144,70.372,70.2568,70.276,17328.0
2024-07-15 09:40:00,73.24,73.25,73.11,73.18,22728.0,70.2856,70.2952,70.1608,70.228,22728.0
2024-07-15 09:45:00,73.17,73.18,73.07,73.11,42758.0,70.2184,70.228,70.1224,70.1608,42758.0
2024-07-15 09:50:00,73.11,73.19,73.08,73.19,15132.0,70.1608,70.2376,70.132,70.2376,15132.0
2024-07-15 09:55:00,73.19,73.26,73.18,73.19,9468.0,70.2376,70.3048,70.228,70.2376,9468.0
2024-07-15 10:00:00,73.18,73.31,73.17,73.25,61814.0,70.228,70.3528,70.2184,70.2952,61814.0
2024-07-15 10:05:00,73.26,73.32,73.26,73.31,31756.0,70.3048,70.3624,70.3048,70.3528,31756.0
2024-07-15 10:10:00,73.31,73.33,73.16,73.17,32016.0,70.3528,70.372,70.2088,70.2184,32016.0
2024-07-15 10:15:00,73.19,73.35,73.19,73.33,38341.0,70.2376,70.3911,70.2376,70.372,38341.0
2024-07-15 10:20:00,73.34,73.36,73.31,73.31,9517.0,70.3816,70.4007,70.3528,70.3528,9517.0
2024-07-15 10:25:00,73.31,73.34,73.28,73.32,19574.0,70.3528,70.3816,70.324,70.3624,19574.0
2024-07-15 10:30:00,73.33,73.33,73.25,73.28,11803.0,70.372,70.372,70.2952,70.324,11803.0
2024-07-15 10:35:00,73.28,73.28,73.2,73.22,15862.0,70.324,70.324,70.2472,70.2664,15862.0
2024-07-15 10:40:00,73.21,73.22,73.16,73.19,11265.0,70.2568,70.2664,70.2088,70.2376,11265.0
2024-07-15 10:45:00,73.19,73.23,73.18,73.22,25907.0,70.2376,70.276,70.228,70.2664,25907.0
2024-07-15 10:50:00,73.22,73.27,73.18,73.24,9585.0,70.2664,70.3144,70.228,70.2856,9585.0
2024-07-15 10:55:00,73.25,73.27,73.23,73.26,15490.0,70.2952,70.3144,70.276,70.3048,15490.0
2024-07-15 11:00:00,73.26,73.31,73.24,73.3,11630.0,70.3048,70.3528,70.2856,70.3432,11630.0
2024-07-15 11:05:00,73.31,73.31,73.27,73.3,14593.0,70.3528,70.3528,70.3144,70.3432,14593.0
2024-07-15 11:10:00,73.3,73.35,73.3,73.35,9795.0,70.3432,70.3911,70.3432,70.3911,9795.0
2024-07-15 11:15:00,73.37,73.37,73.28,73.28,18573.0,70.4103,70.4103,70.324,70.324,18573.0
2024-07-15 11:20:00,73.29,73.31,73.24,73.24,9945.0,70.3336,70.3528,70.2856,70.2856,9945.0
2024-07-15 11:25:00,73.24,73.25,73.17,73.17,5849.0,70.2856,70.2952,70.2184,70.2184,5849.0
2024-07-15 11:30:00,73.18,73.18,73.06,73.07,41668.0,70.228,70.228,70.1128,70.1224,41668.0
2024-07-15 11:35:00,73.07,73.2,73.06,73.2,36598.0,70.1224,70.2472,70.1128,70.2472,36598.0
2024-07-15 11:40:00,73.2,73.32,73.2,73.31,21733.0,70.2472,70.3624,70.2472,70.3528,21733.0
2024-07-15 11:45:00,73.29,73.29,73.24,73.26,8942.0,70.3336,70.3336,70.2856,70.3048,8942.0
2024-07-15 11:50:00,73.25,73.3,73.23,73.3,15481.0,70.2952,70.3432,70.276,70.3432,15481.0
2024-07-15 11:55:00,73.3,73.3,73.23,73.24,7247.0,70.3432,70.3432,70.276,70.2856,7247.0
2024-07-15 12:00:00,73.23,73.23,73.15,73.15,3680.0,70.276,70.276,70.1992,70.1992,3680.0
2024-07-15 12:05:00,73.15,73.27,73.15,73.25,15405.0,70.1992,70.3144,70.1992,70.2952,15405.0
2024-07-15 12:10:00,73.26,73.28,73.24,73.25,39507.0,70.3048,70.324,70.2856,70.2952,39507.0
2024-07-15 12:15:00,73.25,73.25,73.21,73.24,7575.0,70.2952,70.2952,70.2568,70.2856,7575.0
2024-07-15 12:20:00,73.25,73.27,73.22,73.27,7052.0,70.2952,70.3144,70.2664,70.3144,7052.0
2024-07-15 12:25:00,73.26,73.28,73.22,73.24,13633.0,70.3048,70.324,70.2664,70.2856,13633.0
2024-07-15 12:30:00,73.24,73.24,73.19,73.19,12934.0,70.2856,70.2856,70.2376,70.2376,12934.0
2024-07-15 12:35:00,73.19,73.25,73.19,73.24,6029.0,70.2376,70.2952,70.2376,70.2856,6029.0
2024-07-15 12:40:00,73.24,73.29,73.23,73.26,11424.0,70.2856,70.3336,70.276,70.3048,11424.0
2024-07-15 12:45:00,73.23,73.24,73.13,73.13,20446.0,70.276,70.2856,70.18,70.18,20446.0
2024-07-15 12:50:00,73.14,73.15,73.1,73.14,11488.0,70.1896,70.1992,70.1512,70.1896,11488.0
2024-07-15 12:55:00,73.14,73.15,73.12,73.13,13191.0,70.1896,70.1992,70.1704,70.18,13191.0
2024-07-15 13:00:00,73.12,73.12,73.0,73.02,40170.0,70.1704,70.1704,70.0553,70.0745,40170.0
2024-07-15 13:05:00,73.02,73.03,73.0,73.01,24922.0,70.0745,70.0841,70.0553,70.0649,24922.0
2024-07-15 13:10:00,73.01,73.04,72.99,73.03,20121.0,70.0649,70.0937,70.0457,70.0841,20121.0
2024-07-15 13:15:00,73.02,73.11,73.01,73.08,46280.0,70.0745,70.1608,70.0649,70.132,46280.0
2024-07-15 13:20:00,73.08,73.18,73.08,73.17,21504.0,70.132,70.228,70.132,70.2184,21504.0
2024-07-15 13:25:00,73.17,73.19,73.12,73.17,45213.0,70.2184,70.2376,70.1704,70.2184,45213.0
2024-07-15 13:30:00,73.15,73.17,73.05,73.06,17296.0,70.1992,70.2184,70.1032,70.1128,17296.0
2024-07-15 13:35:00,73.08,73.09,73.06,73.08,3627.0,70.132,70.1416,70.1128,70.132,3627.0
2024-07-15 13:40:00,73.09,73.12,73.08,73.12,4077.0,70.1416,70.1704,70.132,70.1704,4077.0
2024-07-15 13:45:00,73.11,73.13,73.09,73.09,10291.0,70.1608,70.18,70.1416,70.1416,10291.0
2024-07-15 13:50:00,73.09,73.14,73.09,73.11,7663.0,70.1416,70.1896,70.1416,70.1608,7663.0
2024-07-15 13:55:00,73.11,73.12,73.09,73.11,11518.0,70.1608,70.1704,70.1416,70.1608,11518.0
2024-07-15 14:00:00,73.11,73.18,73.08,73.18,23450.0,70.1608,70.228,70.132,70.228,23450.0
2024-07-15 14:05:00,73.19,73.23,73.17,73.21,25146.0,70.2376,70.276,70.2184,70.2568,25146.0
2024-07-15 14:10:00,73.2,73.25,73.19,73.24,11261.0,70.2472,70.2952,70.2376,70.2856,11261.0
2024-07-15 14:15:00,73.25,73.31,73.22,73.29,13880.0,70.2952,70.3528,70.2664,70.3336,13880.0
2024-07-15 14:20:00,73.31,73.31,73.27,73.28,12985.0,70.3528,70.3528,70.3144,70.324,12985.0
2024-07-15 14:25:00,73.28,73.33,73.28,73.33,14105.0,70.324,70.372,70.324,70.372,14105.0
2024-07-15 14:30:00,73.32,73.34,73.27,73.34,13272.0,70.3624,70.3816,70.3144,70.3816,13272.0
2024-07-15 14:35:00,73.34,73.37,73.33,73.37,8146.0,70.3816,70.4103,70.372,70.4103,8146.0
2024-07-15 14:40:00,73.37,73.38,73.35,73.38,12454.0,70.4103,70.4199,70.3911,70.4199,12454.0
2024-07-15 14:45:00,73.38,73.38,73.36,73.37,5129.0,70.4199,70.4199,70.4007,70.4103,5129.0
2024-07-15 14:50:00,73.37,73.38,73.35,73.37,12176.0,70.4103,70.4199,70.3911,70.4103,12176.0
2024-07-15 14:55:00,73.38,73.39,73.36,73.37,12385.0,70.4199,70.4295,70.4007,70.4103,12385.0
2024-07-15 15:00:00,73.37,73.37,73.34,73.34,13573.0,70.4103,70.4103,70.3816,70.3816,13573.0
2024-07-15 15:05:00,73.34,73.34,73.31,73.33,24452.0,70.3816,70.3816,70.3528,70.372,24452.0
2024-07-15 15:10:00,73.33,73.33,73.31,73.31,8684.0,70.372,70.372,70.3528,70.3528,8684.0
2024-07-15 15:15:00,73.31,73.33,73.31,73.31,16740.0,70.3528,70.372,70.3528,70.3528,16740.0
2024-07-15 15:20:00,73.31,73.34,73.29,73.34,58337.0,70.3528,70.3816,70.3336,70.3816,58337.0
2024-07-15 15:25:00,73.34,73.35,73.29,73.32,18790.0,70.3816,70.3911,70.3336,70.3624,18790.0
2024-07-15 15:30:00,73.33,73.33,73.25,73.26,19879.0,70.372,70.372,70.2952,70.3048,19879.0
2024-07-15 15:35:00,73.25,73.25,73.18,73.19,18514.0,70.2952,70.2952,70.228,70.2376,18514.0
2024-07-15 15:40:00,73.18,73.21,73.13,73.14,44167.0,70.228,70.2568,70.18,70.1896,44167.0
2024-07-15 15:45:00,73.14,73.15,73.06,73.06,44804.0,70.1896,70.1992,70.1128,70.1128,44804.0
2024-07-15 15:50:00,73.06,73.06,72.98,73.01,76136.0,70.1128,70.1128,70.0361,70.0649,76136.0
2024-07-15 15:55:00,73.0,73.0,72.94,72.97,136428.0,70.0553,70.0553,69.9977,70.0265,136428.0
2024-07-16 09:30:00,72.4,72.45,72.26,72.27,131485.0,69.4795,69.5275,69.3451,69.3547,131485.0
2024-07-16 09:35:00,72.28,72.31,72.14,72.15,52125.0,69.3643,69.3931,69.23,69.2396,52125.0
2024-07-16 09:40:00,72.15,72.15,72.02,72.04,39058.0,69.2396,69.2396,69.1148,69.134,39058.0
2024-07-16 09:45:00,72.04,72.11,71.96,71.96,54354.0,69.134,69.2012,69.0572,69.0572,54354.0
2024-07-16 09:50:00,71.98,72.0,71.87,71.88,66014.0,69.0764,69.0956,68.9708,68.9804,66014.0
2024-07-16 09:55:00,71.87,71.91,71.85,71.91,38066.0,68.9708,69.0092,68.9517,69.0092,38066.0
2024-07-16 10:00:00,71.91,72.02,71.9,72.0,47239.0,69.0092,69.1148,68.9996,69.0956,47239.0
2024-07-16 10:05:00,72.0,72.22,72.0,72.14,60701.0,69.0956,69.3067,69.0956,69.23,60701.0
2024-07-16 10:10:00,72.15,72.21,72.14,72.18,48436.0,69.2396,69.2971,69.23,69.2683,48436.0
2024-07-16 10:15:00,72.18,72.26,72.17,72.17,50303.0,69.2683,69.3451,69.2587,69.2587,50303.0
2024-07-16 10:20:00,72.18,72.31,72.17,72.31,22458.0,69.2683,69.3931,69.2587,69.3931,22458.0
2024-07-16 10:25:00,72.3,72.34,72.28,72.28,20254.0,69.3835,69.4219,69.3643,69.3643,20254.0
2024-07-16 10:30:00,72.29,72.31,72.23,72.26,20152.0,69.3739,69.3931,69.3163,69.3451,20152.0
2024-07-16 10:35:00,72.26,72.36,72.26,72.35,19003.0,69.3451,69.4411,69.3451,69.4315,19003.0
2024-07-16 10:40:00,72.34,72.37,72.34,72.36,7346.0,69.4219,69.4507,69.4219,69.4411,7346.0
2024-07-16 10:45:00,72.36,72.41,72.35,72.41,26359.0,69.4411,69.4891,69.4315,69.4891,26359.0
2024-07-16 10:50:00,72.41,72.48,72.39,72.45,32332.0,69.4891,69.5562,69.4699,69.5275,32332.0
2024-07-16 10:55:00,72.45,72.52,72.43,72.5,29475.0,69.5275,69.5946,69.5083,69.5754,29475.0
2024-07-16 11:00:00,72.5,72.5,72.41,72.45,24038.0,69.5754,69.5754,69.4891,69.5275,24038.0
2024-07-16 11:05:00,72.46,72.5,72.43,72.44,24107.0,69.537,69.5754,69.5083,69.5179,24107.0
2024-07-16 11:10:00,72.44,72.51,72.44,72.48,22519.0,69.5179,69.585,69.5179,69.5562,22519.0
2024-07-16 11:15:00,72.49,72.51,72.45,72.51,9741.0,69.5658,69.585,69.5275,69.585,9741.0
2024-07-16 11:20:00,72.5,72.52,72.44,72.45,26237.0,69.5754,69.5946,69.5179,69.5275,26237.0
2024-07-16 11:25:00,72.45,72.47,72.38,72.38,16367.0,69.5275,69.5466,69.4603,69.4603,16367.0
2024-07-16 11:30:00,72.37,72.37,72.23,72.25,66857.0,69.4507,69.4507,69.3163,69.3355,66857.0
2024-07-16 11:35:00,72.26,72.36,72.25,72.36,20237.0,69.3451,69.4411,69.3355,69.4411,20237.0
2024-07-16 11:40:00,72.36,72.36,72.33,72.36,11682.0,69.4411,69.4411,69.4123,69.4411,11682.0
2024-07-16 11:45:00,72.36,72.39,72.34,72.37,14464.0,69.4411,69.4699,69.4219,69.4507,14464.0
2024-07-16 11:50:00,72.36,72.36,72.28,72.34,10446.0,69.4411,69.4411,69.3643,69.4219,10446.0
2024-07-16 11:55:00,72.33,72.36,72.32,72.36,5100.0,69.4123,69.4411,69.4027,69.4411,5100.0
2024-07-16 12:00:00,72.37,72.37,72.31,72.34,8379.0,69.4507,69.4507,69.3931,69.4219,8379.0
2024-07-16 12:05:00,72.34,72.36,72.34,72.35,8957.0,69.4219,69.4411,69.4219,69.4315,8957.0
2024-07-16 12:10:00,72.36,72.42,72.36,72.42,11871.0,69.4411,69.4987,69.4411,69.4987,11871.0
2024-07-16 12:15:00,72.42,72.42,72.38,72.42,14422.0,69.4987,69.4987,69.4603,69.4987,14422.0
2024-07-16 12:20:00,72.42,72.45,72.41,72.44,19634.0,69.4987,69.5275,69.4891,69.5179,19634.0
2024-07-16 12:25:00,72.44,72.45,72.37,72.39,9796.0,69.5179,69.5275,69.4507,69.4699,9796.0
2024-07-16 12:30:00,72.38,72.38,72.34,72.34,7905.0,69.4603,69.4603,69.4219,69.4219,7905.0
2024-07-16 12:35:00,72.34,72.35,72.3,72.31,7108.0,69.4219,69.4315,69.3835,69.3931,7108.0
2024-07-16 12:40:00,72.3,72.3,72.21,72.21,8965.0,69.3835,69.3835,69.2971,69.2971,8965.0
2024-07-16 12:45:00,72.21,72.28,72.2,72.28,14622.0,69.2971,69.3643,69.2875,69.3643,14622.0
2024-07-16 12:50:00,72.28,72.3,72.26,72.3,5474.0,69.3643,69.3835,69.3451,69.3835,5474.0
2024-07-16 12:55:00,72.3,72.3,72.23,72.23,8560.0,69.3835,69.3835,69.3163,69.3163,8560.0
2024-07-16 13:00:00,72.23,72.32,72.22,72.3,14990.0,69.3163,69.4027,69.3067,69.3835,14990.0
2024-07-16 13:05:00,72.3,72.31,72.27,72.31,8412.0,69.3835,69.3931,69.3547,69.3931,8412.0
2024-07-16 13:10:00,72.32,72.34,72.3,72.31,5791.0,69.4027,69.4219,69.3835,69.3931,5791.0
2024-07-16 13:15:00,72.32,72.34,72.3,72.33,7148.0,69.4027,69.4219,69.3835,69.4123,7148.0
2024-07-16 13:20:00,72.33,72.39,72.33,72.39,7115.0,69.4123,69.4699,69.4123,69.4699,7115.0
2024-07-16 13:25:00,72.37,72.37,72.32,72.33,6381.0,69.4507,69.4507,69.4027,69.4123,6381.0
2024-07-16 13:30:00,72.33,72.39,72.32,72.39,11433.0,69.4123,69.4699,69.4027,69.4699,11433.0
2024-07-16 13:35:00,72.38,72.46,72.37,72.46,13021.0,69.4603,69.537,69.4507,69.537,13021.0
2024-07-16 13:40:00,72.45,72.47,72.43,72.47,12864.0,69.5275,69.5466,69.5083,69.5466,12864.0
2024-07-16 13:45:00,72.48,72.48,72.45,72.48,6832.0,69.5562,69.5562,69.5275,69.5562,6832.0
2024-07-16 13:50:00,72.48,72.51,72.47,72.51,8987.0,69.5562,69.585,69.5466,69.585,8987.0
2024-07-16 13:55:00,72.51,72.55,72.5,72.5,11180.0,69.585,69.6234,69.5754,69.5754,11180.0
2024-07-16 14:00:00,72.5,72.52,72.46,72.48,11910.0,69.5754,69.5946,69.537,69.5562,11910.0
2024-07-16 14:05:00,72.48,72.49,72.43,72.45,17307.0,69.5562,69.5658,69.5083,69.5275,17307.0
2024-07-16 14:10:00,72.45,72.49,72.44,72.48,7744.0,69.5275,69.5658,69.5179,69.5562,7744.0
2024-07-16 14:15:00,72.48,72.48,72.43,72.45,19619.0,69.5562,69.5562,69.5083,69.5275,19619.0
2024-07-16 14:20:00,72.45,72.48,72.44,72.45,6596.0,69.5275,69.5562,69.5179,69.5275,6596.0
2024-07-16 14:25:00,72.45,72.46,72.41,72.42,16957.0,69.5275,69.537,69.4891,69.4987,16957.0
2024-07-16 14:30:00,72.41,72.42,72.36,72.4,21607.0,69.4891,69.4987,69.4411,69.4795,21607.0
2024-07-16 14:35:00,72.4,72.51,72.4,72.51,17849.0,69.4795,69.585,69.4795,69.585,17849.0
2024-07-16 14:40:00,72.5,72.51,72.49,72.51,6525.0,69.5754,69.585,69.5658,69.585,6525.0
2024-07-16 14:45:00,72.51,72.53,72.47,72.53,25285.0,69.585,69.6042,69.5466,69.6042,25285.0
2024-07-16 14:50:00,72.52,72.56,72.51,72.56,9069.0,69.5946,69.633,69.585,69.633,9069.0
2024-07-16 14:55:00,72.56,72.57,72.54,72.56,14648.0,69.633,69.6426,69.6138,69.633,14648.0
2024-07-16 15:00:00,72.56,72.57,72.54,72.55,9624.0,69.633,69.6426,69.6138,69.6234,9624.0
2024-07-16 15:05:00,72.55,72.6,72.54,72.6,10091.0,69.6234,69.6714,69.6138,69.6714,10091.0
2024-07-16 15:10:00,72.59,72.6,72.57,72.59,12147.0,69.6618,69.6714,69.6426,69.6618,12147.0
2024-07-16 15:15:00,72.59,72.63,72.57,72.63,9770.0,69.6618,69.7002,69.6426,69.7002,9770.0
2024-07-16 15:20:00,72.63,72.65,72.6,72.64,15844.0,69.7002,69.7194,69.6714,69.7098,15844.0
2024-07-16 15:25:00,72.64,72.66,72.62,72.65,18711.0,69.7098,69.729,69.6906,69.7194,18711.0
2024-07-16 15:30:00,72.65,72.65,72.6,72.63,27468.0,69.7194,69.7194,69.6714,69.7002,27468.0
2024-07-16 15:35:00,72.63,72.66,72.62,72.63,37130.0,69.7002,69.729,69.6906,69.7002,37130.0
2024-07-16 15:40:00,72.63,72.63,72.56,72.56,39760.0,69.7002,69.7002,69.633,69.633,39760.0
2024-07-16 15:45:00,72.56,72.64,72.56,72.61,89189.0,69.633,69.7098,69.633,69.681,89189.0
2024-07-16 15:50:00,72.6,72.71,72.59,72.67,54827.0,69.6714,69.777,69.6618,69.7386,54827.0
2024-07-16 15:55:00,72.67,72.72,72.65,72.68,161099.0,69.7386,69.7866,69.7194,69.7482,161099.0
2024-07-17 09:30:00,73.1,73.34,73.09,73.34,85588.0,70.1512,70.3816,70.1416,70.3816,85588.0
2024-07-17 09:35:00,73.34,73.4,73.24,73.24,32675.0,70.3816,70.4391,70.2856,70.2856,32675.0
2024-07-17 09:40:00,73.22,73.28,73.21,73.27,13620.0,70.2664,70.324,70.2568,70.3144,13620.0
2024-07-17 09:45:00,73.29,73.34,73.26,73.29,16697.0,70.3336,70.3816,70.3048,70.3336,16697.0
2024-07-17 09:50:00,73.33,73.42,73.31,73.4,13248.0,70.372,70.4583,70.3528,70.4391,13248.0
2024-07-17 09:55:00,73.38,73.45,73.38,73.44,9496.0,70.4199,70.4871,70.4199,70.4775,9496.0
2024-07-17 10:00:00,73.44,73.49,73.41,73.47,36523.0,70.4775,70.5255,70.4487,70.5063,36523.0
2024-07-17 10:05:00,73.45,73.46,73.38,73.38,25243.0,70.4871,70.4967,70.4199,70.4199,25243.0
2024-07-17 10:10:00,73.38,73.42,73.31,73.42,21207.0,70.4199,70.4583,70.3528,70.4583,21207.0
2024-07-17 10:15:00,73.41,73.44,73.36,73.39,30725.0,70.4487,70.4775,70.4007,70.4295,30725.0
2024-07-17 10:20:00,73.39,73.46,73.37,73.42,43107.0,70.4295,70.4967,70.4103,70.4583,43107.0
2024-07-17 10:25:00,73.41,73.48,73.41,73.43,24900.0,70.4487,70.5159,70.4487,70.4679,24900.0
2024-07-17 10:30:00,73.4,73.4,73.3,73.31,24303.0,70.4391,70.4391,70.3432,70.3528,24303.0
2024-07-17 10:35:00,73.32,73.34,73.19,73.2,29807.0,70.3624,70.3816,70.2376,70.2472,29807.0
2024-07-17 10:40:00,73.2,73.26,73.17,73.26,18547.0,70.2472,70.3048,70.2184,70.3048,18547.0
2024-07-17 10:45:00,73.28,73.39,73.28,73.32,13365.0,70.324,70.4295,70.324,70.3624,13365.0
2024-07-17 10:50:00,73.33,73.39,73.29,73.3,7847.0,70.372,70.4295,70.3336,70.3432,7847.0
2024-07-17 10:55:00,73.29,73.36,73.28,73.29,18198.0,70.3336,70.4007,70.324,70.3336,18198.0
2024-07-17 11:00:00,73.28,73.29,73.17,73.18,16003.0,70.324,70.3336,70.2184,70.228,16003.0
2024-07-17 11:05:00,73.19,73.22,73.17,73.21,39872.0,70.2376,70.2664,70.2184,70.2568,39872.0
2024-07-17 11:10:00,73.2,73.23,73.14,73.15,22275.0,70.2472,70.276,70.1896,70.1992,22275.0
2024-07-17 11:15:00,73.15,73.15,73.09,73.13,25266.0,70.1992,70.1992,70.1416,70.18,25266.0
2024-07-17 11:20:00,73.13,73.16,73.08,73.09,46494.0,70.18,70.2088,70.132,70.1416,46494.0
2024-07-17 11:25:00,73.09,73.16,73.08,73.09,76139.0,70.1416,70.2088,70.132,70.1416,76139.0
2024-07-17 11:30:00,73.09,73.11,72.96,73.0,33117.0,70.1416,70.1608,70.0169,70.0553,33117.0
2024-07-17 11:35:00,73.0,73.04,72.92,73.03,31273.0,70.0553,70.0937,69.9785,70.0841,31273.0
2024-07-17 11:40:00,73.05,73.1,73.03,73.09,7948.0,70.1032,70.1512,70.0841,70.1416,7948.0
2024-07-17 11:45:00,73.1,73.23,73.09,73.22,14127.0,70.1512,70.276,70.1416,70.2664,14127.0
2024-07-17 11:50:00,73.22,73.27,73.21,73.26,51083.0,70.2664,70.3144,70.2568,70.3048,51083.0
2024-07-17 11:55:00,73.26,73.27,73.23,73.26,8781.0,70.3048,70.3144,70.276,70.3048,8781.0
2024-07-17 12:00:00,73.26,73.34,73.25,73.32,27230.0,70.3048,70.3816,70.2952,70.3624,27230.0
2024-07-17 12:05:00,73.32,73.32,73.16,73.17,13348.0,70.3624,70.3624,70.2088,70.2184,13348.0
2024-07-17 12:10:00,73.16,73.18,73.14,73.16,14896.0,70.2088,70.228,70.1896,70.2088,14896.0
2024-07-17 12:15:00,73.15,73.17,73.1,73.13,31673.0,70.1992,70.2184,70.1512,70.18,31673.0
2024-07-17 12:20:00,73.13,73.14,73.07,73.12,9245.0,70.18,70.1896,70.1224,70.1704,9245.0
2024-07-17 12:25:00,73.09,73.17,73.09,73.15,7697.0,70.1416,70.2184,70.1416,70.1992,7697.0
2024-07-17 12:30:00,73.15,73.15,73.1,73.11,7792.0,70.1992,70.1992,70.1512,70.1608,7792.0
2024-07-17 12:35:00,73.11,73.13,73.09,73.11,8361.0,70.1608,70.18,70.1416,70.1608,8361.0
2024-07-17 12:40:00,73.11,73.12,73.07,73.12,4636.0,70.1608,70.1704,70.1224,70.1704,4636.0
2024-07-17 12:45:00,73.13,73.14,73.1,73.13,9301.0,70.18,70.1896,70.1512,70.18,9301.0
2024-07-17 12:50:00,73.13,73.16,73.11,73.16,10814.0,70.18,70.2088,70.1608,70.2088,10814.0
2024-07-17 12:55:00,73.17,73.23,73.15,73.22,16484.0,70.2184,70.276,70.1992,70.2664,16484.0
2024-07-17 13:00:00,73.21,73.21,73.11,73.12,7905.0,70.2568,70.2568,70.1608,70.1704,7905.0
2024-07-17 13:05:00,73.13,73.17,73.09,73.09,6181.0,70.18,70.2184,70.1416,70.1416,6181.0
2024-07-17 13:10:00,73.1,73.12,73.08,73.1,14497.0,70.1512,70.1704,70.132,70.1512,14497.0
2024-07-17 13:15:00,73.1,73.11,73.05,73.06,5026.0,70.1512,70.1608,70.1032,70.1128,5026.0
2024-07-17 13:20:00,73.06,73.07,73.0,73.01,5184.0,70.1128,70.1224,70.0553,70.0649,5184.0
2024-07-17 13:25:00,73.01,73.09,73.01,73.08,6199.0,70.0649,70.1416,70.0649,70.132,6199.0
2024-07-17 13:30:00,73.08,73.09,73.02,73.03,12946.0,70.132,70.1416,70.0745,70.0841,12946.0
2024-07-17 13:35:00,73.02,73.06,73.01,73.06,3990.0,70.0745,70.1128,70.0649,70.1128,3990.0
2024-07-17 13:40:00,73.05,73.06,73.03,73.06,3967.0,70.1032,70.1128,70.0841,70.1128,3967.0
2024-07-17 13:45:00,73.06,73.09,73.06,73.09,13752.0,70.1128,70.1416,70.1128,70.1416,13752.0
2024-07-17 13:50:00,73.09,73.1,73.04,73.05,25687.0,70.1416,70.1512,70.0937,70.1032,25687.0
2024-07-17 13:55:00,73.06,73.08,73.03,73.04,8277.0,70.1128,70.132,70.0841,70.0937,8277.0
2024-07-17 14:00:00,73.05,73.05,72.95,72.97,8386.0,70.1032,70.1032,70.0073,70.0265,8386.0
2024-07-17 14:05:00,72.97,72.98,72.93,72.98,4781.0,70.0265,70.0361,69.9881,70.0361,4781.0
2024-07-17 14:10:00,72.98,72.98,72.91,72.97,8056.0,70.0361,70.0361,69.9689,70.0265,8056.0
2024-07-17 14:15:00,72.97,73.01,72.96,72.98,5116.0,70.0265,70.0649,70.0169,70.0361,5116.0
2024-07-17 14:20:00,73.0,73.1,73.0,73.1,7749.0,70.0553,70.1512,70.0553,70.1512,7749.0
2024-07-17 14:25:00,73.11,73.11,73.07,73.09,6954.0,70.1608,70.1608,70.1224,70.1416,6954.0
2024-07-17 14:30:00,73.09,73.13,73.07,73.13,6807.0,70.1416,70.18,70.1224,70.18,6807.0
2024-07-17 14:35:00,73.14,73.17,73.13,73.16,7557.0,70.1896,70.2184,70.18,70.2088,7557.0
2024-07-17 14:40:00,73.16,73.16,73.12,73.15,9809.0,70.2088,70.2088,70.1704,70.1992,9809.0
2024-07-17 14:45:00,73.14,73.18,73.11,73.17,7309.0,70.1896,70.228,70.1608,70.2184,7309.0
2024-07-17 14:50:00,73.17,73.17,73.15,73.16,5600.0,70.2184,70.2184,70.1992,70.2088,5600.0
2024-07-17 14:55:00,73.16,73.16,73.12,73.15,6584.0,70.2088,70.2088,70.1704,70.1992,6584.0
2024-07-17 15:00:00,73.13,73.18,73.12,73.15,6847.0,70.18,70.228,70.1704,70.1992,6847.0
2024-07-17 15:05:00,73.17,73.18,73.15,73.17,10147.0,70.2184,70.228,70.1992,70.2184,10147.0
2024-07-17 15:10:00,73.17,73.23,73.16,73.22,7690.0,70.2184,70.276,70.2088,70.2664,7690.0
2024-07-17 15:15:00,73.21,73.22,73.2,73.2,6725.0,70.2568,70.2664,70.2472,70.2472,6725.0
2024-07-17 15:20:00,73.21,73.31,73.2,73.3,30161.0,70.2568,70.3528,70.2472,70.3432,30161.0
2024-07-17 15:25:00,73.29,73.32,73.28,73.31,11799.0,70.3336,70.3624,70.324,70.3528,11799.0
2024-07-17 15:30:00,73.31,73.35,73.31,73.33,17292.0,70.3528,70.3911,70.3528,70.372,17292.0
2024-07-17 15:35:00,73.33,73.34,73.29,73.31,17927.0,70.372,70.3816,70.3336,70.3528,17927.0
2024-07-17 15:40:00,73.31,73.31,73.26,73.31,17118.0,70.3528,70.3528,70.3048,70.3528,17118.0
2024-07-17 15:45:00,73.31,73.33,73.28,73.29,50634.0,70.3528,70.372,70.324,70.3336,50634.0
2024-07-17 15:50:00,73.3,73.33,73.26,73.27,77335.0,70.3432,70.372,70.3048,70.3144,77335.0
2024-07-17 15:55:00,73.27,73.31,73.26,73.27,126797.0,70.3144,70.3528,70.3048,70.3144,126797.0
2024-07-18 09:30:00,73.77,73.83,73.69,73.78,113084.0,70.7942,70.8518,70.7174,70.8038,113084.0
2024-07-18 09:35:00,73.77,73.97,73.73,73.89,68411.0,70.7942,70.9861,70.7558,70.9094,68411.0
2024-07-18 09:40:00,73.9,74.02,73.88,73.93,72397.0,70.919,71.0341,70.8998,70.9478,72397.0
2024-07-18 09:45:00,73.94,73.96,73.77,73.77,17800.0,70.9573,70.9765,70.7942,70.7942,17800.0
2024-07-18 09:50:00,73.75,73.77,73.68,73.74,17874.0,70.775,70.7942,70.7078,70.7654,17874.0
2024-07-18 09:55:00,73.76,73.79,73.7,73.77,18230.0,70.7846,70.8134,70.727,70.7942,18230.0
2024-07-18 10:00:00,73.76,73.76,73.68,73.71,29615.0,70.7846,70.7846,70.7078,70.7366,29615.0
2024-07-18 10:05:00,73.73,73.77,73.69,73.76,55019.0,70.7558,70.7942,70.7174,70.7846,55019.0
2024-07-18 10:10:00,73.76,73.82,73.71,73.81,18185.0,70.7846,70.8422,70.7366,70.8326,18185.0
2024-07-18 10:15:00,73.81,73.88,73.79,73.85,14988.0,70.8326,70.8998,70.8134,70.871,14988.0
2024-07-18 10:20:00,73.86,73.99,73.85,73.98,45152.0,70.8806,71.0053,70.871,70.9957,45152.0
2024-07-18 10:25:00,73.99,74.01,73.91,73.94,19975.0,71.0053,71.0245,70.9286,70.9573,19975.0
2024-07-18 10:30:00,73.94,74.01,73.92,73.93,33146.0,70.9573,71.0245,70.9382,70.9478,33146.0
2024-07-18 10:35:00,73.94,73.96,73.89,73.91,27037.0,70.9573,70.9765,70.9094,70.9286,27037.0
2024-07-18 10:40:00,73.9,73.9,73.76,73.78,34212.0,70.919,70.919,70.7846,70.8038,34212.0
2024-07-18 10:45:00,73.78,73.79,73.65,73.7,18159.0,70.8038,70.8134,70.679,70.727,18159.0
2024-07-18 10:50:00,73.7,73.83,73.66,73.83,48228.0,70.727,70.8518,70.6886,70.8518,48228.0
2024-07-18 10:55:00,73.83,73.87,73.8,73.86,79597.0,70.8518,70.8902,70.823,70.8806,79597.0
2024-07-18 11:00:00,73.86,73.95,73.82,73.92,84972.0,70.8806,70.9669,70.8422,70.9382,84972.0
2024-07-18 11:05:00,73.92,73.98,73.88,73.9,255675.0,70.9382,70.9957,70.8998,70.919,255675.0
2024-07-18 11:10:00,73.9,73.92,73.85,73.86,232454.0,70.919,70.9382,70.871,70.8806,232454.0
2024-07-18 11:15:00,73.87,73.9,73.85,73.86,65651.0,70.8902,70.919,70.871,70.8806,65651.0
2024-07-18 11:20:00,73.87,73.89,73.82,73.84,889684.0,70.8902,70.9094,70.8422,70.8614,889684.0
2024-07-18 11:25:00,73.84,73.9,73.82,73.83,116776.0,70.8614,70.919,70.8422,70.8518,116776.0
2024-07-18 11:30:00,73.82,73.84,73.71,73.77,54701.0,70.8422,70.8614,70.7366,70.7942,54701.0
2024-07-18 11:35:00,73.74,73.87,73.74,73.84,53464.0,70.7654,70.8902,70.7654,70.8614,53464.0
2024-07-18 11:40:00,73.84,73.9,73.82,73.83,18816.0,70.8614,70.919,70.8422,70.8518,18816.0
2024-07-18 11:45:00,73.83,73.85,73.77,73.81,6120.0,70.8518,70.871,70.7942,70.8326,6120.0
2024-07-18 11:50:00,73.8,73.85,73.77,73.82,14277.0,70.823,70.871,70.7942,70.8422,14277.0
2024-07-18 11:55:00,73.82,73.84,73.8,73.8,68495.0,70.8422,70.8614,70.823,70.823,68495.0
2024-07-18 12:00:00,73.82,73.83,73.76,73.79,34793.0,70.8422,70.8518,70.7846,70.8134,34793.0
2024-07-18 12:05:00,73.79,73.89,73.78,73.89,14999.0,70.8134,70.9094,70.8038,70.9094,14999.0
2024-07-18 12:10:00,73.88,73.88,73.75,73.75,11034.0,70.8998,70.8998,70.775,70.775,11034.0
2024-07-18 12:15:00,73.74,73.75,73.7,73.74,6860.0,70.7654,70.775,70.727,70.7654,6860.0
2024-07-18 12:20:00,73.75,73.76,73.65,73.67,24535.0,70.775,70.7846,70.679,70.6982,24535.0
2024-07-18 12:25:00,73.68,73.77,73.68,73.74,19472.0,70.7078,70.7942,70.7078,70.7654,19472.0
2024-07-18 12:30:00,73.73,73.73,73.65,73.67,52062.0,70.7558,70.7558,70.679,70.6982,52062.0
2024-07-18 12:35:00,73.67,73.68,73.62,73.63,31046.0,70.6982,70.7078,70.6503,70.6599,31046.0
2024-07-18 12:40:00,73.64,73.64,73.53,73.62,21460.0,70.6694,70.6694,70.5639,70.6503,21460.0
2024-07-18 12:45:00,73.63,73.71,73.6,73.69,19486.0,70.6599,70.7366,70.6311,70.7174,19486.0
2024-07-18 12:50:00,73.67,73.74,73.66,73.71,7305.0,70.6982,70.7654,70.6886,70.7366,7305.0
2024-07-18 12:55:00,73.68,73.68,73.61,73.64,37370.0,70.7078,70.7078,70.6407,70.6694,37370.0
2024-07-18 13:00:00,73.64,73.69,73.62,73.67,15367.0,70.6694,70.7174,70.6503,70.6982,15367.0
2024-07-18 13:05:00,73.67,73.68,73.63,73.63,5487.0,70.6982,70.7078,70.6599,70.6599,5487.0
2024-07-18 13:10:00,73.64,73.67,73.61,73.67,4152.0,70.6694,70.6982,70.6407,70.6982,4152.0
2024-07-18 13:15:00,73.67,73.67,73.64,73.66,9343.0,70.6982,70.6982,70.6694,70.6886,9343.0
2024-07-18 13:20:00,73.65,73.69,73.65,73.67,17499.0,70.679,70.7174,70.679,70.6982,17499.0
2024-07-18 13:25:00,73.67,73.71,73.65,73.69,12706.0,70.6982,70.7366,70.679,70.7174,12706.0
2024-07-18 13:30:00,73.68,73.68,73.63,73.64,7350.0,70.7078,70.7078,70.6599,70.6694,7350.0
2024-07-18 13:35:00,73.63,73.71,73.63,73.71,10326.0,70.6599,70.7366,70.6599,70.7366,10326.0
2024-07-18 13:40:00,73.72,73.72,73.66,73.66,14291.0,70.7462,70.7462,70.6886,70.6886,14291.0
2024-07-18 13:45:00,73.65,73.72,73.65,73.7,10933.0,70.679,70.7462,70.679,70.727,10933.0
2024-07-18 13:50:00,73.71,73.71,73.66,73.68,13460.0,70.7366,70.7366,70.6886,70.7078,13460.0
2024-07-18 13:55:00,73.65,73.67,73.6,73.66,44160.0,70.679,70.6982,70.6311,70.6886,44160.0
2024-07-18 14:00:00,73.65,73.66,73.58,73.59,11545.0,70.679,70.6886,70.6119,70.6215,11545.0
2024-07-18 14:05:00,73.59,73.64,73.58,73.59,18513.0,70.6215,70.6694,70.6119,70.6215,18513.0
2024-07-18 14:10:00,73.59,73.61,73.56,73.56,20320.0,70.6215,70.6407,70.5927,70.5927,20320.0
2024-07-18 14:15:00,73.55,73.55,73.43,73.45,8868.0,70.5831,70.5831,70.4679,70.4871,8868.0
2024-07-18 14:20:00,73.45,73.45,73.33,73.37,14072.0,70.4871,70.4871,70.372,70.4103,14072.0
2024-07-18 14:25:00,73.37,73.37,73.26,73.32,58156.0,70.4103,70.4103,70.3048,70.3624,58156.0
2024-07-18 14:30:00,73.31,73.34,73.29,73.31,8807.0,70.3528,70.3816,70.3336,70.3528,8807.0
2024-07-18 14:35:00,73.32,73.34,73.25,73.25,21793.0,70.3624,70.3816,70.2952,70.2952,21793.0
2024-07-18 14:40:00,73.24,73.26,73.22,73.24,7740.0,70.2856,70.3048,70.2664,70.2856,7740.0
2024-07-18 14:45:00,73.24,73.26,73.22,73.22,10244.0,70.2856,70.3048,70.2664,70.2664,10244.0
2024-07-18 14:50:00,73.21,73.22,73.15,73.16,21032.0,70.2568,70.2664,70.1992,70.2088,21032.0
2024-07-18 14:55:00,73.16,73.23,73.16,73.22,15314.0,70.2088,70.276,70.2088,70.2664,15314.0
2024-07-18 15:00:00,73.22,73.24,73.19,73.2,11145.0,70.2664,70.2856,70.2376,70.2472,11145.0
2024-07-18 15:05:00,73.19,73.21,73.15,73.15,15930.0,70.2376,70.2568,70.1992,70.1992,15930.0
2024-07-18 15:10:00,73.15,73.16,73.05,73.13,22200.0,70.1992,70.2088,70.1032,70.18,22200.0
2024-07-18 15:15:00,73.13,73.14,73.08,73.09,13424.0,70.18,70.1896,70.132,70.1416,13424.0
2024-07-18 15:20:00,73.09,73.09,73.05,73.06,13093.0,70.1416,70.1416,70.1032,70.1128,13093.0
2024-07-18 15:25:00,73.06,73.15,73.05,73.12,16051.0,70.1128,70.1992,70.1032,70.1704,16051.0
2024-07-18 15:30:00,73.12,73.12,73.07,73.09,27407.0,70.1704,70.1704,70.1224,70.1416,27407.0
2024-07-18 15:35:00,73.08,73.2,73.08,73.19,28178.0,70.132,70.2472,70.132,70.2376,28178.0
2024-07-18 15:40:00,73.19,73.21,73.16,73.17,46546.0,70.2376,70.2568,70.2088,70.2184,46546.0
2024-07-18 15:45:00,73.17,73.24,73.12,73.24,50325.0,70.2184,70.2856,70.1704,70.2856,50325.0
2024-07-18 15:50:00,73.23,73.27,73.16,73.17,81063.0,70.276,70.3144,70.2088,70.2184,81063.0
2024-07-18 15:55:00,73.16,73.29,73.15,73.24,193799.0,70.2088,70.3336,70.1992,70.2856,193799.0
2024-07-19 09:30:00,72.77,72.79,72.48,72.48,127670.0,69.8345,69.8537,69.5562,69.5562,127670.0
2024-07-19 09:35:00,72.46,72.52,72.42,72.42,70935.0,69.537,69.5946,69.4987,69.4987,70935.0
2024-07-19 09:40:00,72.42,72.57,72.42,72.55,52516.0,69.4987,69.6426,69.4987,69.6234,52516.0
2024-07-19 09:45:00,72.52,72.73,72.51,72.68,64110.0,69.5946,69.7962,69.585,69.7482,64110.0
2024-07-19 09:50:00,72.67,72.72,72.63,72.69,35052.0,69.7386,69.7866,69.7002,69.7578,35052.0
2024-07-19 09:55:00,72.69,72.85,72.68,72.84,19061.0,69.7578,69.9113,69.7482,69.9017,19061.0
2024-07-19 10:00:00,72.84,72.87,72.78,72.84,74417.0,69.9017,69.9305,69.8441,69.9017,74417.0
2024-07-19 10:05:00,72.84,72.88,72.78,72.88,28029.0,69.9017,69.9401,69.8441,69.9401,28029.0
2024-07-19 10:10:00,72.88,72.96,72.85,72.87,50662.0,69.9401,70.0169,69.9113,69.9305,50662.0
2024-07-19 10:15:00,72.87,72.88,72.78,72.79,63329.0,69.9305,69.9401,69.8441,69.8537,63329.0
2024-07-19 10:20:00,72.8,72.81,72.7,72.7,25834.0,69.8633,69.8729,69.7674,69.7674,25834.0
2024-07-19 10:25:00,72.71,72.71,72.65,72.69,48114.0,69.777,69.777,69.7194,69.7578,48114.0
2024-07-19 10:30:00,72.69,72.73,72.66,72.72,31570.0,69.7578,69.7962,69.729,69.7866,31570.0
2024-07-19 10:35:00,72.72,72.81,72.68,72.75,39006.0,69.7866,69.8729,69.7482,69.8154,39006.0
2024-07-19 10:40:00,72.76,72.77,72.68,72.72,32331.0,69.8249,69.8345,69.7482,69.7866,32331.0
2024-07-19 10:45:00,72.72,72.78,72.68,72.71,47435.0,69.7866,69.8441,69.7482,69.777,47435.0
2024-07-19 10:50:00,72.72,72.72,72.64,72.69,45895.0,69.7866,69.7866,69.7098,69.7578,45895.0
2024-07-19 10:55:00,72.7,72.71,72.62,72.7,41780.0,69.7674,69.777,69.6906,69.7674,41780.0
2024-07-19 11:00:00,72.7,72.73,72.64,72.66,34697.0,69.7674,69.7962,69.7098,69.729,34697.0
2024-07-19 11:05:00,72.66,72.7,72.63,72.7,72379.0,69.729,69.7674,69.7002,69.7674,72379.0
2024-07-19 11:10:00,72.7,72.72,72.56,72.56,56232.0,69.7674,69.7866,69.633,69.633,56232.0
2024-07-19 11:15:00,72.57,72.62,72.54,72.62,28057.0,69.6426,69.6906,69.6138,69.6906,28057.0
2024-07-19 11:20:00,72.61,72.63,72.54,72.55,12903.0,69.681,69.7002,69.6138,69.6234,12903.0
2024-07-19 11:25:00,72.55,72.55,72.49,72.49,12186.0,69.6234,69.6234,69.5658,69.5658,12186.0
2024-07-19 11:30:00,72.48,72.5,72.43,72.47,66658.0,69.5562,69.5754,69.5083,69.5466,66658.0
2024-07-19 11:35:00,72.5,72.55,72.48,72.54,46797.0,69.5754,69.6234,69.5562,69.6138,46797.0
2024-07-19 11:40:00,72.55,72.61,72.55,72.61,4842.0,69.6234,69.681,69.6234,69.681,4842.0
2024-07-19 11:45:00,72.61,72.61,72.54,72.58,6827.0,69.681,69.681,69.6138,69.6522,6827.0
2024-07-19 11:50:00,72.59,72.63,72.55,72.57,6165.0,69.6618,69.7002,69.6234,69.6426,6165.0
2024-07-19 11:55:00,72.56,72.7,72.56,72.7,6479.0,69.633,69.7674,69.633,69.7674,6479.0
2024-07-19 12:00:00,72.71,72.72,72.67,72.67,8009.0,69.777,69.7866,69.7386,69.7386,8009.0
2024-07-19 12:05:00,72.67,72.78,72.67,72.76,8518.0,69.7386,69.8441,69.7386,69.8249,8518.0
2024-07-19 12:10:00,72.76,72.81,72.76,72.79,11507.0,69.8249,69.8729,69.8249,69.8537,11507.0
2024-07-19 12:15:00,72.79,72.83,72.79,72.8,6624.0,69.8537,69.8921,69.8537,69.8633,6624.0
2024-07-19 12:20:00,72.8,72.8,72.68,72.69,11030.0,69.8633,69.8633,69.7482,69.7578,11030.0
2024-07-19 12:25:00,72.68,72.69,72.64,72.66,6540.0,69.7482,69.7578,69.7098,69.729,6540.0
2024-07-19 12:30:00,72.65,72.65,72.57,72.57,7857.0,69.7194,69.7194,69.6426,69.6426,7857.0
2024-07-19 12:35:00,72.57,72.6,72.54,72.54,5270.0,69.6426,69.6714,69.6138,69.6138,5270.0
2024-07-19 12:40:00,72.58,72.59,72.53,72.54,8139.0,69.6522,69.6618,69.6042,69.6138,8139.0
2024-07-19 12:45:00,72.53,72.55,72.47,72.55,13883.0,69.6042,69.6234,69.5466,69.6234,13883.0
2024-07-19 12:50:00,72.53,72.53,72.45,72.52,7351.0,69.6042,69.6042,69.5275,69.5946,7351.0
2024-07-19 12:55:00,72.52,72.53,72.47,72.52,8055.0,69.5946,69.6042,69.5466,69.5946,8055.0
2024-07-19 13:00:00,72.52,72.52,72.45,72.49,13203.0,69.5946,69.5946,69.5275,69.5658,13203.0
2024-07-19 13:05:00,72.5,72.59,72.5,72.59,18363.0,69.5754,69.6618,69.5754,69.6618,18363.0
2024-07-19 13:10:00,72.58,72.6,72.51,72.56,18855.0,69.6522,69.6714,69.585,69.633,18855.0
2024-07-19 13:15:00,72.57,72.6,72.56,72.6,7874.0,69.6426,69.6714,69.633,69.6714,7874.0
2024-07-19 13:20:00,72.61,72.65,72.58,72.6,9706.0,69.681,69.7194,69.6522,69.6714,9706.0
2024-07-19 13:25:00,72.61,72.64,72.55,72.56,11564.0,69.681,69.7098,69.6234,69.633,11564.0
2024-07-19 13:30:00,72.55,72.59,72.55,72.57,6173.0,69.6234,69.6618,69.6234,69.6426,6173.0
2024-07-19 13:35:00,72.57,72.64,72.57,72.61,15458.0,69.6426,69.7098,69.6426,69.681,15458.0
2024-07-19 13:40:00,72.61,72.61,72.51,72.53,87195.0,69.681,69.681,69.585,69.6042,87195.0
2024-07-19 13:45:00,72.53,72.62,72.53,72.61,5912.0,69.6042,69.6906,69.6042,69.681,5912.0
2024-07-19 13:50:00,72.6,72.61,72.56,72.61,10014.0,69.6714,69.681,69.633,69.681,10014.0
2024-07-19 13:55:00,72.6,72.64,72.59,72.64,16567.0,69.6714,69.7098,69.6618,69.7098,16567.0
2024-07-19 14:00:00,72.64,72.73,72.61,72.68,35227.0,69.7098,69.7962,69.681,69.7482,35227.0
2024-07-19 14:05:00,72.68,72.68,72.64,72.65,8478.0,69.7482,69.7482,69.7098,69.7194,8478.0
2024-07-19 14:10:00,72.64,72.64,72.58,72.62,9499.0,69.7098,69.7098,69.6522,69.6906,9499.0
2024-07-19 14:15:00,72.62,72.64,72.6,72.62,5271.0,69.6906,69.7098,69.6714,69.6906,5271.0
2024-07-19 14:20:00,72.62,72.62,72.54,72.56,3897.0,69.6906,69.6906,69.6138,69.633,3897.0
2024-07-19 14:25:00,72.56,72.57,72.47,72.49,14414.0,69.633,69.6426,69.5466,69.5658,14414.0
2024-07-19 14:30:00,72.48,72.49,72.4,72.42,10508.0,69.5562,69.5658,69.4795,69.4987,10508.0
2024-07-19 14:35:00,72.42,72.44,72.4,72.42,10243.0,69.4987,69.5179,69.4795,69.4987,10243.0
2024-07-19 14:40:00,72.43,72.45,72.37,72.38,8565.0,69.5083,69.5275,69.4507,69.4603,8565.0
2024-07-19 14:45:00,72.38,72.4,72.37,72.39,15622.0,69.4603,69.4795,69.4507,69.4699,15622.0
2024-07-19 14:50:00,72.38,72.5,72.38,72.5,27102.0,69.4603,69.5754,69.4603,69.5754,27102.0
2024-07-19 14:55:00,72.5,72.53,72.49,72.49,18072.0,69.5754,69.6042,69.5658,69.5658,18072.0
2024-07-19 15:00:00,72.48,72.51,72.48,72.5,37054.0,69.5562,69.585,69.5562,69.5754,37054.0
2024-07-19 15:05:00,72.51,72.51,72.46,72.48,27758.0,69.585,69.585,69.537,69.5562,27758.0
2024-07-19 15:10:00,72.48,72.49,72.44,72.45,32834.0,69.5562,69.5658,69.5179,69.5275,32834.0
2024-07-19 15:15:00,72.45,72.45,72.39,72.41,33855.0,69.5275,69.5275,69.4699,69.4891,33855.0
2024-07-19 15:20:00,72.42,72.46,72.42,72.45,32092.0,69.4987,69.537,69.4987,69.5275,32092.0
2024-07-19 15:25:00,72.45,72.46,72.39,72.39,40708.0,69.5275,69.537,69.4699,69.4699,40708.0
2024-07-19 15:30:00,72.4,72.4,72.35,72.36,76354.0,69.4795,69.4795,69.4315,69.4411,76354.0
2024-07-19 15:35:00,72.36,72.38,72.33,72.34,45792.0,69.4411,69.4603,69.4123,69.4219,45792.0
2024-07-19 15:40:00,72.34,72.35,72.3,72.31,83788.0,69.4219,69.4315,69.3835,69.3931,83788.0
2024-07-19 15:45:00,72.31,72.4,72.31,72.35,112759.0,69.3931,69.4795,69.3931,69.4315,112759.0
2024-07-19 15:50:00,72.36,72.41,72.26,72.26,119585.0,69.4411,69.4891,69.3451,69.3451,119585.0
2024-07-19 15:55:00,72.27,72.28,72.22,72.25,225364.0,69.3547,69.3643,69.3067,69.3355,225364.0
2024-07-22 09:30:00,72.47,72.67,72.38,72.6,179994.0,69.5466,69.7386,69.4603,69.6714,179994.0
2024-07-22 09:35:00,72.61,72.67,72.55,72.62,62304.0,69.681,69.7386,69.6234,69.6906,62304.0
2024-07-22 09:40:00,72.63,72.65,72.5,72.51,36040.0,69.7002,69.7194,69.5754,69.585,36040.0
2024-07-22 09:45:00,72.51,72.55,72.46,72.48,61057.0,69.585,69.6234,69.537,69.5562,61057.0
2024-07-22 09:50:00,72.49,72.49,72.39,72.42,51768.0,69.5658,69.5658,69.4699,69.4987,51768.0
2024-07-22 09:55:00,72.42,72.43,72.23,72.24,62856.0,69.4987,69.5083,69.3163,69.3259,62856.0
2024-07-22 10:00:00,72.23,72.36,72.18,72.34,48057.0,69.3163,69.4411,69.2683,69.4219,48057.0
2024-07-22 10:05:00,72.34,72.34,72.26,72.27,36797.0,69.4219,69.4219,69.3451,69.3547,36797.0
2024-07-22 10:10:00,72.28,72.37,72.27,72.31,74889.0,69.3643,69.4507,69.3547,69.3931,74889.0
2024-07-22 10:15:00,72.3,72.3,72.26,72.3,60169.0,69.3835,69.3835,69.3451,69.3835,60169.0
2024-07-22 10:20:00,72.3,72.44,72.29,72.44,52687.0,69.3835,69.5179,69.3739,69.5179,52687.0
2024-07-22 10:25:00,72.44,72.51,72.42,72.48,62001.0,69.5179,69.585,69.4987,69.5562,62001.0
2024-07-22 10:30:00,72.48,72.52,72.42,72.52,52992.0,69.5562,69.5946,69.4987,69.5946,52992.0
2024-07-22 10:35:00,72.51,72.51,72.45,72.47,42670.0,69.585,69.585,69.5275,69.5466,42670.0
2024-07-22 10:40:00,72.47,72.51,72.43,72.47,65222.0,69.5466,69.585,69.5083,69.5466,65222.0
2024-07-22 10:45:00,72.47,72.47,72.39,72.41,80087.0,69.5466,69.5466,69.4699,69.4891,80087.0
2024-07-22 10:50:00,72.42,72.47,72.41,72.47,41119.0,69.4987,69.5466,69.4891,69.5466,41119.0
2024-07-22 10:55:00,72.47,72.59,72.47,72.55,29835.0,69.5466,69.6618,69.5466,69.6234,29835.0
2024-07-22 11:00:00,72.55,72.62,72.55,72.59,46297.0,69.6234,69.6906,69.6234,69.6618,46297.0
2024-07-22 11:05:00,72.59,72.62,72.55,72.61,30433.0,69.6618,69.6906,69.6234,69.681,30433.0
2024-07-22 11:10:00,72.62,72.72,72.61,72.68,42648.0,69.6906,69.7866,69.681,69.7482,42648.0
2024-07-22 11:15:00,72.68,72.69,72.6,72.62,44845.0,69.7482,69.7578,69.6714,69.6906,44845.0
2024-07-22 11:20:00,72.63,72.64,72.51,72.52,45116.0,69.7002,69.7098,69.585,69.5946,45116.0
2024-07-22 11:25:00,72.52,72.58,72.52,72.55,15294.0,69.5946,69.6522,69.5946,69.6234,15294.0
2024-07-22 11:30:00,72.55,72.56,72.43,72.45,31617.0,69.6234,69.633,69.5083,69.5275,31617.0
2024-07-22 11:35:00,72.45,72.46,72.38,72.42,16974.0,69.5275,69.537,69.4603,69.4987,16974.0
2024-07-22 11:40:00,72.42,72.58,72.42,72.57,5697.0,69.4987,69.6522,69.4987,69.6426,5697.0
2024-07-22 11:45:00,72.55,72.58,72.49,72.5,7176.0,69.6234,69.6522,69.5658,69.5754,7176.0
2024-07-22 11:50:00,72.49,72.5,72.43,72.45,10859.0,69.5658,69.5754,69.5083,69.5275,10859.0
2024-07-22 11:55:00,72.44,72.51,72.43,72.48,8279.0,69.5179,69.585,69.5083,69.5562,8279.0
2024-07-22 12:00:00,72.48,72.5,72.43,72.43,4948.0,69.5562,69.5754,69.5083,69.5083,4948.0
2024-07-22 12:05:00,72.44,72.46,72.41,72.42,8658.0,69.5179,69.537,69.4891,69.4987,8658.0
2024-07-22 12:10:00,72.42,72.43,72.36,72.42,10482.0,69.4987,69.5083,69.4411,69.4987,10482.0
2024-07-22 12:15:00,72.43,72.49,72.42,72.47,6551.0,69.5083,69.5658,69.4987,69.5466,6551.0
2024-07-22 12:20:00,72.46,72.46,72.42,72.44,5565.0,69.537,69.537,69.4987,69.5179,5565.0
2024-07-22 12:25:00,72.44,72.48,72.43,72.43,3957.0,69.5179,69.5562,69.5083,69.5083,3957.0
2024-07-22 12:30:00,72.43,72.44,72.36,72.37,7452.0,69.5083,69.5179,69.4411,69.4507,7452.0
2024-07-22 12:35:00,72.37,72.44,72.36,72.44,6446.0,69.4507,69.5179,69.4411,69.5179,6446.0
2024-07-22 12:40:00,72.44,72.45,72.42,72.43,4405.0,69.5179,69.5275,69.4987,69.5083,4405.0
2024-07-22 12:45:00,72.43,72.43,72.38,72.39,7672.0,69.5083,69.5083,69.4603,69.4699,7672.0
2024-07-22 12:50:00,72.39,72.53,72.38,72.5,12032.0,69.4699,69.6042,69.4603,69.5754,12032.0
2024-07-22 12:55:00,72.49,72.55,72.47,72.52,4520.0,69.5658,69.6234,69.5466,69.5946,4520.0
2024-07-22 13:00:00,72.53,72.56,72.53,72.56,5683.0,69.6042,69.633,69.6042,69.633,5683.0
2024-07-22 13:05:00,72.56,72.63,72.56,72.61,8427.0,69.633,69.7002,69.633,69.681,8427.0
2024-07-22 13:10:00,72.61,72.65,72.58,72.64,6147.0,69.681,69.7194,69.6522,69.7098,6147.0
2024-07-22 13:15:00,72.62,72.63,72.6,72.62,7767.0,69.6906,69.7002,69.6714,69.6906,7767.0
2024-07-22 13:20:00,72.62,72.63,72.56,72.58,21221.0,69.6906,69.7002,69.633,69.6522,21221.0
2024-07-22 13:25:00,72.56,72.64,72.56,72.58,6462.0,69.633,69.7098,69.633,69.6522,6462.0
2024-07-22 13:30:00,72.59,72.6,72.56,72.57,22177.0,69.6618,69.6714,69.633,69.6426,22177.0
2024-07-22 13:35:00,72.56,72.56,72.48,72.51,10533.0,69.633,69.633,69.5562,69.585,10533.0
2024-07-22 13:40:00,72.52,72.56,72.51,72.53,10005.0,69.5946,69.633,69.585,69.6042,10005.0
2024-07-22 13:45:00,72.53,72.55,72.51,72.53,6201.0,69.6042,69.6234,69.585,69.6042,6201.0
2024-07-22 13:50:00,72.53,72.53,72.5,72.52,3701.0,69.6042,69.6042,69.5754,69.5946,3701.0
2024-07-22 13:55:00,72.52,72.54,72.48,72.5,10318.0,69.5946,69.6138,69.5562,69.5754,10318.0
2024-07-22 14:00:00,72.51,72.51,72.38,72.4,8208.0,69.585,69.585,69.4603,69.4795,8208.0
2024-07-22 14:05:00,72.39,72.4,72.35,72.36,7248.0,69.4699,69.4795,69.4315,69.4411,7248.0
2024-07-22 14:10:00,72.35,72.37,72.32,72.37,4089.0,69.4315,69.4507,69.4027,69.4507,4089.0
2024-07-22 14:15:00,72.4,72.42,72.39,72.4,11574.0,69.4795,69.4987,69.4699,69.4795,11574.0
2024-07-22 14:20:00,72.4,72.41,72.37,72.39,7983.0,69.4795,69.4891,69.4507,69.4699,7983.0
2024-07-22 14:25:00,72.39,72.41,72.37,72.37,8596.0,69.4699,69.4891,69.4507,69.4507,8596.0
2024-07-22 14:30:00,72.36,72.39,72.34,72.35,7691.0,69.4411,69.4699,69.4219,69.4315,7691.0
2024-07-22 14:35:00,72.33,72.36,72.32,72.33,12209.0,69.4123,69.4411,69.4027,69.4123,12209.0
2024-07-22 14:40:00,72.34,72.34,72.29,72.31,15892.0,69.4219,69.4219,69.3739,69.3931,15892.0
2024-07-22 14:45:00,72.31,72.34,72.29,72.3,5441.0,69.3931,69.4219,69.3739,69.3835,5441.0
2024-07-22 14:50:00,72.3,72.33,72.29,72.3,9407.0,69.3835,69.4123,69.3739,69.3835,9407.0
2024-07-22 14:55:00,72.31,72.33,72.3,72.33,13854.0,69.3931,69.4123,69.3835,69.4123,13854.0
2024-07-22 15:00:00,72.32,72.32,72.26,72.28,10689.0,69.4027,69.4027,69.3451,69.3643,10689.0
2024-07-22 15:05:00,72.28,72.3,72.24,72.28,9664.0,69.3643,69.3835,69.3259,69.3643,9664.0
2024-07-22 15:10:00,72.29,72.32,72.27,72.32,6717.0,69.3739,69.4027,69.3547,69.4027,6717.0
2024-07-22 15:15:00,72.31,72.34,72.3,72.33,16529.0,69.3931,69.4219,69.3835,69.4123,16529.0
2024-07-22 15:20:00,72.32,72.34,72.29,72.33,15044.0,69.4027,69.4219,69.3739,69.4123,15044.0
2024-07-22 15:25:00,72.33,72.34,72.29,72.3,18819.0,69.4123,69.4219,69.3739,69.3835,18819.0
2024-07-22 15:30:00,72.31,72.35,72.3,72.34,28442.0,69.3931,69.4315,69.3835,69.4219,28442.0
2024-07-22 15:35:00,72.34,72.42,72.34,72.42,24601.0,69.4219,69.4987,69.4219,69.4987,24601.0
2024-07-22 15:40:00,72.41,72.41,72.33,72.34,29655.0,69.4891,69.4891,69.4123,69.4219,29655.0
2024-07-22 15:45:00,72.34,72.35,72.26,72.27,51271.0,69.4219,69.4315,69.3451,69.3547,51271.0
2024-07-22 15:50:00,72.27,72.36,72.26,72.27,86326.0,69.3547,69.4411,69.3451,69.3547,86326.0
2024-07-22 15:55:00,72.27,72.29,72.18,72.2,193769.0,69.3547,69.3739,69.2683,69.2875,193769.0
2024-07-23 09:30:00,71.75,71.78,71.63,71.67,92079.0,68.8557,68.8845,68.7405,68.7789,92079.0
2024-07-23 09:35:00,71.67,71.75,71.58,71.66,32827.0,68.7789,68.8557,68.6925,68.7693,32827.0
2024-07-23 09:40:00,71.66,71.66,71.55,71.55,51604.0,68.7693,68.7693,68.6638,68.6638,51604.0
2024-07-23 09:45:00,71.55,71.55,71.41,71.44,51459.0,68.6638,68.6638,68.5294,68.5582,51459.0
2024-07-23 09:50:00,71.43,71.55,71.42,71.45,38965.0,68.5486,68.6638,68.539,68.5678,38965.0
2024-07-23 09:55:00,71.45,71.51,71.41,71.48,35121.0,68.5678,68.6254,68.5294,68.5966,35121.0
2024-07-23 10:00:00,71.47,71.6,71.45,71.53,31241.0,68.587,68.7117,68.5678,68.6446,31241.0
2024-07-23 10:05:00,71.53,71.53,71.41,71.44,39263.0,68.6446,68.6446,68.5294,68.5582,39263.0
2024-07-23 10:10:00,71.43,71.47,71.4,71.43,31126.0,68.5486,68.587,68.5198,68.5486,31126.0
2024-07-23 10:15:00,71.44,71.47,71.35,71.38,25497.0,68.5582,68.587,68.4718,68.5006,25497.0
2024-07-23 10:20:00,71.37,71.38,71.32,71.33,76405.0,68.491,68.5006,68.443,68.4526,76405.0
2024-07-23 10:25:00,71.33,71.41,71.33,71.39,26807.0,68.4526,68.5294,68.4526,68.5102,26807.0
2024-07-23 10:30:00,71.38,71.56,71.37,71.53,12930.0,68.5006,68.6734,68.491,68.6446,12930.0
2024-07-23 10:35:00,71.53,71.53,71.44,71.51,28102.0,68.6446,68.6446,68.5582,68.6254,28102.0
2024-07-23 10:40:00,71.5,71.55,71.45,71.54,32186.0,68.6158,68.6638,68.5678,68.6542,32186.0
2024-07-23 10:45:00,71.54,71.55,71.47,71.49,37522.0,68.6542,68.6638,68.587,68.6062,37522.0
2024-07-23 10:50:00,71.49,71.51,71.36,71.36,22204.0,68.6062,68.6254,68.4814,68.4814,22204.0
2024-07-23 10:55:00,71.37,71.39,71.32,71.33,23336.0,68.491,68.5102,68.443,68.4526,23336.0
2024-07-23 11:00:00,71.33,71.36,71.25,71.28,36853.0,68.4526,68.4814,68.3759,68.4046,36853.0
2024-07-23 11:05:00,71.28,71.28,71.18,71.2,21706.0,68.4046,68.4046,68.3087,68.3279,21706.0
2024-07-23 11:10:00,71.21,71.25,71.16,71.25,28425.0,68.3375,68.3759,68.2895,68.3759,28425.0
2024-07-23 11:15:00,71.24,71.25,71.19,71.25,45728.0,68.3663,68.3759,68.3183,68.3759,45728.0
2024-07-23 11:20:00,71.23,71.24,71.16,71.17,36744.0,68.3567,68.3663,68.2895,68.2991,36744.0
2024-07-23 11:25:00,71.17,71.17,71.09,71.09,38585.0,68.2991,68.2991,68.2223,68.2223,38585.0
2024-07-23 11:30:00,71.09,71.17,71.01,71.17,49850.0,68.2223,68.2991,68.1455,68.2991,49850.0
2024-07-23 11:35:00,71.18,71.2,71.15,71.19,60083.0,68.3087,68.3279,68.2799,68.3183,60083.0
2024-07-23 11:40:00,71.19,71.21,71.06,71.06,14091.0,68.3183,68.3375,68.1935,68.1935,14091.0
2024-07-23 11:45:00,71.07,71.07,70.98,70.98,15388.0,68.2031,68.2031,68.1168,68.1168,15388.0
2024-07-23 11:50:00,70.99,71.06,70.98,71.05,19403.0,68.1263,68.1935,68.1168,68.1839,19403.0
2024-07-23 11:55:00,71.07,71.13,71.06,71.08,22229.0,68.2031,68.2607,68.1935,68.2127,22229.0
2024-07-23 12:00:00,71.1,71.19,71.09,71.17,22304.0,68.2319,68.3183,68.2223,68.2991,22304.0
2024-07-23 12:05:00,71.17,71.22,71.14,71.21,6352.0,68.2991,68.3471,68.2703,68.3375,6352.0
2024-07-23 12:10:00,71.21,71.26,71.2,71.26,6940.0,68.3375,68.3855,68.3279,68.3855,6940.0
2024-07-23 12:15:00,71.26,71.26,71.14,71.14,15044.0,68.3855,68.3855,68.2703,68.2703,15044.0
2024-07-23 12:20:00,71.13,71.16,71.07,71.09,8993.0,68.2607,68.2895,68.2031,68.2223,8993.0
2024-07-23 12:25:00,71.08,71.08,71.03,71.07,10269.0,68.2127,68.2127,68.1647,68.2031,10269.0
2024-07-23 12:30:00,71.06,71.09,71.02,71.08,12562.0,68.1935,68.2223,68.1551,68.2127,12562.0
2024-07-23 12:35:00,71.09,71.14,71.08,71.11,6815.0,68.2223,68.2703,68.2127,68.2415,6815.0
2024-07-23 12:40:00,71.13,71.18,71.13,71.14,10654.0,68.2607,68.3087,68.2607,68.2703,10654.0
2024-07-23 12:45:00,71.15,71.16,71.1,71.13,12321.0,68.2799,68.2895,68.2319,68.2607,12321.0
2024-07-23 12:50:00,71.12,71.14,71.1,71.12,15184.0,68.2511,68.2703,68.2319,68.2511,15184.0
2024-07-23 12:55:00,71.12,71.16,71.09,71.15,30386.0,68.2511,68.2895,68.2223,68.2799,30386.0
2024-07-23 13:00:00,71.16,71.24,71.16,71.23,10034.0,68.2895,68.3663,68.2895,68.3567,10034.0
2024-07-23 13:05:00,71.22,71.24,71.2,71.23,10434.0,68.3471,68.3663,68.3279,68.3567,10434.0
2024-07-23 13:10:00,71.23,71.26,71.23,71.25,14739.0,68.3567,68.3855,68.3567,68.3759,14739.0
2024-07-23 13:15:00,71.25,71.26,71.2,71.25,11398.0,68.3759,68.3855,68.3279,68.3759,11398.0
2024-07-23 13:20:00,71.26,71.26,71.2,71.2,17823.0,68.3855,68.3855,68.3279,68.3279,17823.0
2024-07-23 13:25:00,71.2,71.22,71.19,71.21,9328.0,68.3279,68.3471,68.3183,68.3375,9328.0
2024-07-23 13:30:00,71.21,71.21,71.12,71.13,10827.0,68.3375,68.3375,68.2511,68.2607,10827.0
2024-07-23 13:35:00,71.13,71.21,71.12,71.2,9272.0,68.2607,68.3375,68.2511,68.3279,9272.0
2024-07-23 13:40:00,71.19,71.23,71.17,71.19,7991.0,68.3183,68.3567,68.2991,68.3183,7991.0
2024-07-23 13:45:00,71.18,71.24,71.16,71.23,11622.0,68.3087,68.3663,68.2895,68.3567,11622.0
2024-07-23 13:50:00,71.23,71.26,71.22,71.26,9076.0,68.3567,68.3855,68.3471,68.3855,9076.0
2024-07-23 13:55:00,71.25,71.31,71.24,71.27,28308.0,68.3759,68.4334,68.3663,68.3951,28308.0
2024-07-23 14:00:00,71.27,71.31,71.25,71.3,8243.0,68.3951,68.4334,68.3759,68.4238,8243.0
2024-07-23 14:05:00,71.31,71.37,71.29,71.34,12208.0,68.4334,68.491,68.4142,68.4622,12208.0
2024-07-23 14:10:00,71.34,71.38,71.29,71.3,19440.0,68.4622,68.5006,68.4142,68.4238,19440.0
2024-07-23 14:15:00,71.3,71.32,71.23,71.24,12065.0,68.4238,68.443,68.3567,68.3663,12065.0
2024-07-23 14:20:00,71.24,71.26,71.23,71.25,8392.0,68.3663,68.3855,68.3567,68.3759,8392.0
2024-07-23 14:25:00,71.25,71.25,71.19,71.2,19185.0,68.3759,68.3759,68.3183,68.3279,19185.0
2024-07-23 14:30:00,71.2,71.31,71.19,71.31,15076.0,68.3279,68.4334,68.3183,68.4334,15076.0
2024-07-23 14:35:00,71.29,71.33,71.27,71.27,15828.0,68.4142,68.4526,68.3951,68.3951,15828.0
2024-07-23 14:40:00,71.27,71.28,71.22,71.22,12253.0,68.3951,68.4046,68.3471,68.3471,12253.0
2024-07-23 14:45:00,71.23,71.29,71.22,71.23,10641.0,68.3567,68.4142,68.3471,68.3567,10641.0
2024-07-23 14:50:00,71.23,71.25,71.2,71.25,12659.0,68.3567,68.3759,68.3279,68.3759,12659.0
2024-07-23 14:55:00,71.24,71.29,71.23,71.27,13502.0,68.3663,68.4142,68.3567,68.3951,13502.0
2024-07-23 15:00:00,71.27,71.3,71.25,71.28,11173.0,68.3951,68.4238,68.3759,68.4046,11173.0
2024-07-23 15:05:00,71.29,71.35,71.29,71.35,11475.0,68.4142,68.4718,68.4142,68.4718,11475.0
2024-07-23 15:10:00,71.34,71.36,71.33,71.34,16728.0,68.4622,68.4814,68.4526,68.4622,16728.0
2024-07-23 15:15:00,71.34,71.36,71.31,71.34,37102.0,68.4622,68.4814,68.4334,68.4622,37102.0
2024-07-23 15:20:00,71.33,71.35,71.29,71.3,37435.0,68.4526,68.4718,68.4142,68.4238,37435.0
2024-07-23 15:25:00,71.31,71.35,71.31,71.35,37855.0,68.4334,68.4718,68.4334,68.4718,37855.0
2024-07-23 15:30:00,71.34,71.35,71.31,71.34,49127.0,68.4622,68.4718,68.4334,68.4622,49127.0
2024-07-23 15:35:00,71.34,71.35,71.3,71.33,27730.0,68.4622,68.4718,68.4238,68.4526,27730.0
2024-07-23 15:40:00,71.32,71.33,71.26,71.26,29961.0,68.443,68.4526,68.3855,68.3855,29961.0
2024-07-23 15:45:00,71.27,71.29,71.25,71.28,43611.0,68.3951,68.4142,68.3759,68.4046,43611.0
2024-07-23 15:50:00,71.27,71.32,71.23,71.23,70067.0,68.3951,68.443,68.3567,68.3567,70067.0
2024-07-23 15:55:00,71.23,71.38,71.22,71.31,219324.0,68.3567,68.5006,68.3471,68.4334,219324.0
2024-07-24 09:30:00,71.74,71.84,71.71,71.77,76141.0,68.8461,68.9421,68.8173,68.8749,76141.0
2024-07-24 09:35:00,71.78,71.96,71.75,71.96,36434.0,68.8845,69.0572,68.8557,69.0572,36434.0
2024-07-24 09:40:00,71.96,71.97,71.88,71.93,86980.0,69.0572,69.0668,68.9804,69.0284,86980.0
2024-07-24 09:45:00,71.92,71.94,71.84,71.86,41930.0,69.0188,69.038,68.9421,68.9613,41930.0
2024-07-24 09:50:00,71.85,71.86,71.77,71.81,79927.0,68.9517,68.9613,68.8749,68.9133,79927.0
2024-07-24 09:55:00,71.8,71.8,71.68,71.71,33232.0,68.9037,68.9037,68.7885,68.8173,33232.0
2024-07-24 10:00:00,71.71,71.71,71.61,71.64,47736.0,68.8173,68.8173,68.7213,68.7501,47736.0
2024-07-24 10:05:00,71.64,71.67,71.53,71.54,41672.0,68.7501,68.7789,68.6446,68.6542,41672.0
2024-07-24 10:10:00,71.56,71.57,71.49,71.56,50332.0,68.6734,68.683,68.6062,68.6734,50332.0
2024-07-24 10:15:00,71.56,71.59,71.51,71.59,48637.0,68.6734,68.7021,68.6254,68.7021,48637.0
2024-07-24 10:20:00,71.57,71.6,71.51,71.57,119792.0,68.683,68.7117,68.6254,68.683,119792.0
2024-07-24 10:25:00,71.57,71.67,71.56,71.64,45865.0,68.683,68.7789,68.6734,68.7501,45865.0
2024-07-24 10:30:00,71.64,71.78,71.62,71.7,93923.0,68.7501,68.8845,68.7309,68.8077,93923.0
2024-07-24 10:35:00,71.68,71.84,71.67,71.77,43223.0,68.7885,68.9421,68.7789,68.8749,43223.0
2024-07-24 10:40:00,71.76,71.81,71.73,71.73,114506.0,68.8653,68.9133,68.8365,68.8365,114506.0
2024-07-24 10:45:00,71.73,71.73,71.64,71.72,56127.0,68.8365,68.8365,68.7501,68.8269,56127.0
2024-07-24 10:50:00,71.73,71.81,71.69,71.69,26020.0,68.8365,68.9133,68.7981,68.7981,26020.0
2024-07-24 10:55:00,71.69,71.76,71.65,71.67,24143.0,68.7981,68.8653,68.7597,68.7789,24143.0
2024-07-24 11:00:00,71.66,71.69,71.61,71.61,23539.0,68.7693,68.7981,68.7213,68.7213,23539.0
2024-07-24 11:05:00,71.61,71.64,71.55,71.63,27366.0,68.7213,68.7501,68.6638,68.7405,27366.0
2024-07-24 11:10:00,71.63,71.67,71.59,71.65,24832.0,68.7405,68.7789,68.7021,68.7597,24832.0
2024-07-24 11:15:00,71.67,71.7,71.6,71.6,18213.0,68.7789,68.8077,68.7117,68.7117,18213.0
2024-07-24 11:20:00,71.6,71.63,71.52,71.53,29372.0,68.7117,68.7405,68.635,68.6446,29372.0
2024-07-24 11:25:00,71.52,71.68,71.51,71.67,16525.0,68.635,68.7885,68.6254,68.7789,16525.0
2024-07-24 11:30:00,71.67,71.75,71.64,71.73,17559.0,68.7789,68.8557,68.7501,68.8365,17559.0
2024-07-24 11:35:00,71.72,71.74,71.64,71.7,14524.0,68.8269,68.8461,68.7501,68.8077,14524.0
2024-07-24 11:40:00,71.69,71.7,71.63,71.65,5520.0,68.7981,68.8077,68.7405,68.7597,5520.0
2024-07-24 11:45:00,71.63,71.64,71.6,71.6,5114.0,68.7405,68.7501,68.7117,68.7117,5114.0
2024-07-24 11:50:00,71.62,71.66,71.59,71.63,14035.0,68.7309,68.7693,68.7021,68.7405,14035.0
2024-07-24 11:55:00,71.63,71.67,71.63,71.65,14373.0,68.7405,68.7789,68.7405,68.7597,14373.0
2024-07-24 12:00:00,71.66,71.68,71.65,71.65,5641.0,68.7693,68.7885,68.7597,68.7597,5641.0
2024-07-24 12:05:00,71.65,71.65,71.55,71.58,29045.0,68.7597,68.7597,68.6638,68.6925,29045.0
2024-07-24 12:10:00,71.55,71.59,71.49,71.57,29531.0,68.6638,68.7021,68.6062,68.683,29531.0
2024-07-24 12:15:00,71.58,71.68,71.58,71.67,11244.0,68.6925,68.7885,68.6925,68.7789,11244.0
2024-07-24 12:20:00,71.67,71.68,71.61,71.62,11736.0,68.7789,68.7885,68.7213,68.7309,11736.0
2024-07-24 12:25:00,71.63,71.64,71.56,71.57,17784.0,68.7405,68.7501,68.6734,68.683,17784.0
2024-07-24 12:30:00,71.56,71.59,71.53,71.53,9404.0,68.6734,68.7021,68.6446,68.6446,9404.0
2024-07-24 12:35:00,71.53,71.54,71.46,71.47,5553.0,68.6446,68.6542,68.5774,68.587,5553.0
2024-07-24 12:40:00,71.47,71.53,71.47,71.48,7218.0,68.587,68.6446,68.587,68.5966,7218.0
2024-07-24 12:45:00,71.48,71.52,71.47,71.52,7313.0,68.5966,68.635,68.587,68.635,7313.0
2024-07-24 12:50:00,71.51,71.51,71.44,71.45,4334.0,68.6254,68.6254,68.5582,68.5678,4334.0
2024-07-24 12:55:00,71.43,71.48,71.43,71.47,10402.0,68.5486,68.5966,68.5486,68.587,10402.0
2024-07-24 13:00:00,71.48,71.53,71.45,71.52,8126.0,68.5966,68.6446,68.5678,68.635,8126.0
2024-07-24 13:05:00,71.52,71.57,71.52,71.56,13904.0,68.635,68.683,68.635,68.6734,13904.0
2024-07-24 13:10:00,71.56,71.58,71.55,71.56,5723.0,68.6734,68.6925,68.6638,68.6734,5723.0
2024-07-24 13:15:00,71.55,71.56,71.49,71.51,10644.0,68.6638,68.6734,68.6062,68.6254,10644.0
2024-07-24 13:20:00,71.5,71.5,71.42,71.44,15793.0,68.6158,68.6158,68.539,68.5582,15793.0
2024-07-24 13:25:00,71.44,71.45,71.4,71.41,20343.0,68.5582,68.5678,68.5198,68.5294,20343.0
2024-07-24 13:30:00,71.4,71.41,71.34,71.37,11642.0,68.5198,68.5294,68.4622,68.491,11642.0
2024-07-24 13:35:00,71.37,71.43,71.36,71.42,13923.0,68.491,68.5486,68.4814,68.539,13923.0
2024-07-24 13:40:00,71.42,71.42,71.35,71.36,10110.0,68.539,68.539,68.4718,68.4814,10110.0
2024-07-24 13:45:00,71.36,71.36,71.32,71.33,6087.0,68.4814,68.4814,68.443,68.4526,6087.0
2024-07-24 13:50:00,71.33,71.34,71.32,71.33,5912.0,68.4526,68.4622,68.443,68.4526,5912.0
2024-07-24 13:55:00,71.33,71.36,71.32,71.36,9535.0,68.4526,68.4814,68.443,68.4814,9535.0
2024-07-24 14:00:00,71.35,71.36,71.31,71.34,10283.0,68.4718,68.4814,68.4334,68.4622,10283.0
2024-07-24 14:05:00,71.36,71.4,71.34,71.34,9988.0,68.4814,68.5198,68.4622,68.4622,9988.0
2024-07-24 14:10:00,71.34,71.37,71.31,71.32,10455.0,68.4622,68.491,68.4334,68.443,10455.0
2024-07-24 14:15:00,71.31,71.39,71.3,71.37,11258.0,68.4334,68.5102,68.4238,68.491,11258.0
2024-07-24 14:20:00,71.37,71.37,71.27,71.29,7087.0,68.491,68.491,68.3951,68.4142,7087.0
2024-07-24 14:25:00,71.3,71.32,71.28,71.28,8540.0,68.4238,68.443,68.4046,68.4046,8540.0
2024-07-24 14:30:00,71.28,71.32,71.27,71.31,13655.0,68.4046,68.443,68.3951,68.4334,13655.0
2024-07-24 14:35:00,71.3,71.33,71.26,71.3,11353.0,68.4238,68.4526,68.3855,68.4238,11353.0
2024-07-24 14:40:00,71.3,71.3,71.21,71.22,16066.0,68.4238,68.4238,68.3375,68.3471,16066.0
2024-07-24 14:45:00,71.19,71.24,71.18,71.23,18503.0,68.3183,68.3663,68.3087,68.3567,18503.0
2024-07-24 14:50:00,71.23,71.26,71.16,71.26,25094.0,68.3567,68.3855,68.2895,68.3855,25094.0
2024-07-24 14:55:00,71.26,71.32,71.26,71.3,31787.0,68.3855,68.443,68.3855,68.4238,31787.0
2024-07-24 15:00:00,71.29,71.34,71.26,71.28,19703.0,68.4142,68.4622,68.3855,68.4046,19703.0
2024-07-24 15:05:00,71.3,71.33,71.29,71.3,12069.0,68.4238,68.4526,68.4142,68.4238,12069.0
2024-07-24 15:10:00,71.31,71.31,71.26,71.28,10740.0,68.4334,68.4334,68.3855,68.4046,10740.0
2024-07-24 15:15:00,71.28,71.3,71.25,71.28,24809.0,68.4046,68.4238,68.3759,68.4046,24809.0
2024-07-24 15:20:00,71.28,71.31,71.28,71.28,8489.0,68.4046,68.4334,68.4046,68.4046,8489.0
2024-07-24 15:25:00,71.29,71.33,71.28,71.28,20356.0,68.4142,68.4526,68.4046,68.4046,20356.0
2024-07-24 15:30:00,71.29,71.31,71.24,71.3,43763.0,68.4142,68.4334,68.3663,68.4238,43763.0
2024-07-24 15:35:00,71.29,71.31,71.23,71.23,21372.0,68.4142,68.4334,68.3567,68.3567,21372.0
2024-07-24 15:40:00,71.23,71.26,71.17,71.18,33510.0,68.3567,68.3855,68.2991,68.3087,33510.0
2024-07-24 15:45:00,71.17,71.24,71.15,71.23,30996.0,68.2991,68.3663,68.2799,68.3567,30996.0
2024-07-24 15:50:00,71.23,71.26,71.2,71.25,70256.0,68.3567,68.3855,68.3279,68.3759,70256.0
2024-07-24 15:55:00,71.25,71.29,71.15,71.15,160339.0,68.3759,68.4142,68.2799,68.2799,160339.0
2024-07-25 09:30:00,71.12,71.14,70.99,71.0,62944.0,68.2511,68.2703,68.1263,68.1359,62944.0
2024-07-25 09:35:00,71.0,71.04,70.89,70.92,146863.0,68.1359,68.1743,68.0304,68.0592,146863.0
2024-07-25 09:40:00,70.88,71.02,70.82,71.01,41291.0,68.0208,68.1551,67.9632,68.1455,41291.0
2024-07-25 09:45:00,71.01,71.09,70.99,71.05,85979.0,68.1455,68.2223,68.1263,68.1839,85979.0
2024-07-25 09:50:00,71.06,71.06,70.92,70.95,35556.0,68.1935,68.1935,68.0592,68.088,35556.0
2024-07-25 09:55:00,70.95,70.96,70.86,70.89,41277.0,68.088,68.0976,68.0016,68.0304,41277.0
2024-07-25 10:00:00,70.89,70.93,70.85,70.92,86219.0,68.0304,68.0688,67.992,68.0592,86219.0
2024-07-25 10:05:00,70.92,70.95,70.85,70.92,27915.0,68.0592,68.088,67.992,68.0592,27915.0
2024-07-25 10:10:00,70.94,71.04,70.93,71.04,28834.0,68.0784,68.1743,68.0688,68.1743,28834.0
2024-07-25 10:15:00,71.03,71.17,71.03,71.17,17580.0,68.1647,68.2991,68.1647,68.2991,17580.0
2024-07-25 10:20:00,71.16,71.22,71.13,71.22,22907.0,68.2895,68.3471,68.2607,68.3471,22907.0
2024-07-25 10:25:00,71.22,71.25,71.15,71.23,26254.0,68.3471,68.3759,68.2799,68.3567,26254.0
2024-07-25 10:30:00,71.23,71.27,71.2,71.27,64136.0,68.3567,68.3951,68.3279,68.3951,64136.0
2024-07-25 10:35:00,71.27,71.31,71.2,71.31,35195.0,68.3951,68.4334,68.3279,68.4334,35195.0
2024-07-25 10:40:00,71.3,71.33,71.25,71.28,17761.0,68.4238,68.4526,68.3759,68.4046,17761.0
2024-07-25 10:45:00,71.28,71.28,71.2,71.27,30552.0,68.4046,68.4046,68.3279,68.3951,30552.0
2024-07-25 10:50:00,71.26,71.38,71.25,71.34,33790.0,68.3855,68.5006,68.3759,68.4622,33790.0
2024-07-25 10:55:00,71.34,71.37,71.32,71.36,51991.0,68.4622,68.491,68.443,68.4814,51991.0
2024-07-25 11:00:00,71.37,71.41,71.35,71.4,44951.0,68.491,68.5294,68.4718,68.5198,44951.0
2024-07-25 11:05:00,71.39,71.42,71.36,71.39,23441.0,68.5102,68.539,68.4814,68.5102,23441.0
2024-07-25 11:10:00,71.4,71.45,71.39,71.44,20397.0,68.5198,68.5678,68.5102,68.5582,20397.0
2024-07-25 11:15:00,71.44,71.54,71.43,71.51,26980.0,68.5582,68.6542,68.5486,68.6254,26980.0
2024-07-25 11:20:00,71.51,71.53,71.48,71.51,16629.0,68.6254,68.6446,68.5966,68.6254,16629.0
2024-07-25 11:25:00,71.5,71.54,71.47,71.52,13761.0,68.6158,68.6542,68.587,68.635,13761.0
2024-07-25 11:30:00,71.52,71.52,71.45,71.46,46105.0,68.635,68.635,68.5678,68.5774,46105.0
2024-07-25 11:35:00,71.46,71.53,71.44,71.52,11315.0,68.5774,68.6446,68.5582,68.635,11315.0
2024-07-25 11:40:00,71.52,71.69,71.52,71.67,9117.0,68.635,68.7981,68.635,68.7789,9117.0
2024-07-25 11:45:00,71.7,71.71,71.6,71.6,4244.0,68.8077,68.8173,68.7117,68.7117,4244.0
2024-07-25 11:50:00,71.59,71.65,71.56,71.65,20879.0,68.7021,68.7597,68.6734,68.7597,20879.0
2024-07-25 11:55:00,71.68,71.74,71.65,71.73,17048.0,68.7885,68.8461,68.7597,68.8365,17048.0
2024-07-25 12:00:00,71.74,71.8,71.73,71.77,12465.0,68.8461,68.9037,68.8365,68.8749,12465.0
2024-07-25 12:05:00,71.78,71.81,71.74,71.78,16141.0,68.8845,68.9133,68.8461,68.8845,16141.0
2024-07-25 12:10:00,71.77,71.87,71.74,71.86,34150.0,68.8749,68.9708,68.8461,68.9613,34150.0
2024-07-25 12:15:00,71.85,72.03,71.85,72.03,22271.0,68.9517,69.1244,68.9517,69.1244,22271.0
2024-07-25 12:20:00,72.05,72.08,72.02,72.07,14967.0,69.1436,69.1724,69.1148,69.1628,14967.0
2024-07-25 12:25:00,72.07,72.1,72.02,72.02,23975.0,69.1628,69.1916,69.1148,69.1148,23975.0
2024-07-25 12:30:00,72.01,72.01,71.93,71.97,26255.0,69.1052,69.1052,69.0284,69.0668,26255.0
2024-07-25 12:35:00,71.97,72.06,71.96,72.05,34811.0,69.0668,69.1532,69.0572,69.1436,34811.0
2024-07-25 12:40:00,72.05,72.08,72.02,72.06,22795.0,69.1436,69.1724,69.1148,69.1532,22795.0
2024-07-25 12:45:00,72.06,72.08,72.01,72.04,34507.0,69.1532,69.1724,69.1052,69.134,34507.0
2024-07-25 12:50:00,72.04,72.09,72.02,72.08,25460.0,69.134,69.182,69.1148,69.1724,25460.0
2024-07-25 12:55:00,72.07,72.09,72.06,72.09,13592.0,69.1628,69.182,69.1532,69.182,13592.0
2024-07-25 13:00:00,72.08,72.09,72.0,72.0,17074.0,69.1724,69.182,69.0956,69.0956,17074.0
2024-07-25 13:05:00,71.99,72.04,71.99,72.04,5070.0,69.086,69.134,69.086,69.134,5070.0
2024-07-25 13:10:00,72.04,72.08,72.0,72.01,8079.0,69.134,69.1724,69.0956,69.1052,8079.0
2024-07-25 13:15:00,72.01,72.01,71.95,71.96,4449.0,69.1052,69.1052,69.0476,69.0572,4449.0
2024-07-25 13:20:00,71.94,72.06,71.92,72.06,47113.0,69.038,69.1532,69.0188,69.1532,47113.0
2024-07-25 13:25:00,72.06,72.11,72.05,72.06,31097.0,69.1532,69.2012,69.1436,69.1532,31097.0
2024-07-25 13:30:00,72.05,72.14,72.02,72.13,53538.0,69.1436,69.23,69.1148,69.2204,53538.0
2024-07-25 13:35:00,72.12,72.14,72.1,72.14,8712.0,69.2108,69.23,69.1916,69.23,8712.0
2024-07-25 13:40:00,72.14,72.17,72.12,72.16,8274.0,69.23,69.2587,69.2108,69.2492,8274.0
2024-07-25 13:45:00,72.16,72.16,72.09,72.14,38661.0,69.2492,69.2492,69.182,69.23,38661.0
2024-07-25 13:50:00,72.14,72.19,72.12,72.15,38728.0,69.23,69.2779,69.2108,69.2396,38728.0
2024-07-25 13:55:00,72.15,72.19,72.15,72.17,28288.0,69.2396,69.2779,69.2396,69.2587,28288.0
2024-07-25 14:00:00,72.18,72.18,72.12,72.16,100426.0,69.2683,69.2683,69.2108,69.2492,100426.0
2024-07-25 14:05:00,72.17,72.17,72.0,72.05,24634.0,69.2587,69.2587,69.0956,69.1436,24634.0
2024-07-25 14:10:00,72.06,72.08,72.02,72.06,20693.0,69.1532,69.1724,69.1148,69.1532,20693.0
2024-07-25 14:15:00,72.07,72.1,72.04,72.08,26445.0,69.1628,69.1916,69.134,69.1724,26445.0
2024-07-25 14:20:00,72.09,72.1,72.06,72.08,31488.0,69.182,69.1916,69.1532,69.1724,31488.0
2024-07-25 14:25:00,72.09,72.12,72.08,72.09,12809.0,69.182,69.2108,69.1724,69.182,12809.0
2024-07-25 14:30:00,72.09,72.18,72.09,72.15,18831.0,69.182,69.2683,69.182,69.2396,18831.0
2024-07-25 14:35:00,72.16,72.16,72.11,72.14,36314.0,69.2492,69.2492,69.2012,69.23,36314.0
2024-07-25 14:40:00,72.15,72.19,72.12,72.17,24906.0,69.2396,69.2779,69.2108,69.2587,24906.0
2024-07-25 14:45:00,72.17,72.18,72.14,72.16,30795.0,69.2587,69.2683,69.23,69.2492,30795.0
2024-07-25 14:50:00,72.16,72.18,72.14,72.17,37072.0,69.2492,69.2683,69.23,69.2587,37072.0
2024-07-25 14:55:00,72.16,72.19,72.14,72.16,29356.0,69.2492,69.2779,69.23,69.2492,29356.0
2024-07-25 15:00:00,72.16,72.2,72.14,72.2,40117.0,69.2492,69.2875,69.23,69.2875,40117.0
2024-07-25 15:05:00,72.19,72.22,72.17,72.21,28406.0,69.2779,69.3067,69.2587,69.2971,28406.0
2024-07-25 15:10:00,72.21,72.26,72.19,72.26,31179.0,69.2971,69.3451,69.2779,69.3451,31179.0
2024-07-25 15:15:00,72.25,72.3,72.24,72.3,53670.0,69.3355,69.3835,69.3259,69.3835,53670.0
2024-07-25 15:20:00,72.3,72.44,72.29,72.44,66020.0,69.3835,69.5179,69.3739,69.5179,66020.0
2024-07-25 15:25:00,72.44,72.54,72.43,72.53,83618.0,69.5179,69.6138,69.5083,69.6042,83618.0
2024-07-25 15:30:00,72.53,72.56,72.43,72.44,90135.0,69.6042,69.633,69.5083,69.5179,90135.0
2024-07-25 15:35:00,72.44,72.44,72.33,72.34,29160.0,69.5179,69.5179,69.4123,69.4219,29160.0
2024-07-25 15:40:00,72.35,72.37,72.33,72.34,30892.0,69.4315,69.4507,69.4123,69.4219,30892.0
2024-07-25 15:45:00,72.34,72.38,72.25,72.37,73828.0,69.4219,69.4603,69.3355,69.4507,73828.0
2024-07-25 15:50:00,72.36,72.37,72.2,72.2,104789.0,69.4411,69.4507,69.2875,69.2875,104789.0
2024-07-25 15:55:00,72.2,72.25,72.09,72.09,215895.0,69.2875,69.3355,69.182,69.182,215895.0
2024-07-26 09:30:00,72.04,72.14,71.94,72.09,116782.0,69.134,69.23,69.038,69.182,116782.0
2024-07-26 09:35:00,72.07,72.08,71.92,71.97,80152.0,69.1628,69.1724,69.0188,69.0668,80152.0
2024-07-26 09:40:00,71.97,72.23,71.93,72.03,83599.0,69.0668,69.3163,69.0284,69.1244,83599.0
2024-07-26 09:45:00,72.04,72.09,71.98,72.07,59023.0,69.134,69.182,69.0764,69.1628,59023.0
2024-07-26 09:50:00,72.08,72.21,72.06,72.21,57192.0,69.1724,69.2971,69.1532,69.2971,57192.0
2024-07-26 09:55:00,72.21,72.22,72.14,72.18,48102.0,69.2971,69.3067,69.23,69.2683,48102.0
2024-07-26 10:00:00,72.17,72.24,72.12,72.23,34684.0,69.2587,69.3259,69.2108,69.3163,34684.0
2024-07-26 10:05:00,72.21,72.22,72.15,72.15,22534.0,69.2971,69.3067,69.2396,69.2396,22534.0
2024-07-26 10:10:00,72.14,72.22,72.08,72.08,21481.0,69.23,69.3067,69.1724,69.1724,21481.0
2024-07-26 10:15:00,72.08,72.17,72.06,72.09,34131.0,69.1724,69.2587,69.1532,69.182,34131.0
2024-07-26 10:20:00,72.09,72.09,71.93,71.95,21350.0,69.182,69.182,69.0284,69.0476,21350.0
2024-07-26 10:25:00,71.96,71.96,71.81,71.81,23725.0,69.0572,69.0572,68.9133,68.9133,23725.0
2024-07-26 10:30:00,71.81,71.83,71.68,71.7,29297.0,68.9133,68.9325,68.7885,68.8077,29297.0
2024-07-26 10:35:00,71.68,71.75,71.65,71.74,23926.0,68.7885,68.8557,68.7597,68.8461,23926.0
2024-07-26 10:40:00,71.75,71.89,71.74,71.88,10196.0,68.8557,68.99,68.8461,68.9804,10196.0
2024-07-26 10:45:00,71.89,72.03,71.88,71.96,24180.0,68.99,69.1244,68.9804,69.0572,24180.0
2024-07-26 10:50:00,71.95,71.95,71.79,71.82,24277.0,69.0476,69.0476,68.8941,68.9229,24277.0
2024-07-26 10:55:00,71.82,71.85,71.73,71.76,19404.0,68.9229,68.9517,68.8365,68.8653,19404.0
2024-07-26 11:00:00,71.77,71.85,71.75,71.8,26038.0,68.8749,68.9517,68.8557,68.9037,26038.0
2024-07-26 11:05:00,71.81,71.92,71.8,71.86,24599.0,68.9133,69.0188,68.9037,68.9613,24599.0
2024-07-26 11:10:00,71.86,71.87,71.81,71.81,9428.0,68.9613,68.9708,68.9133,68.9133,9428.0
2024-07-26 11:15:00,71.82,71.82,71.76,71.76,17057.0,68.9229,68.9229,68.8653,68.8653,17057.0
2024-07-26 11:20:00,71.78,71.85,71.77,71.83,15101.0,68.8845,68.9517,68.8749,68.9325,15101.0
2024-07-26 11:25:00,71.84,71.86,71.81,71.81,8241.0,68.9421,68.9613,68.9133,68.9133,8241.0
2024-07-26 11:30:00,71.82,71.84,71.74,71.75,23917.0,68.9229,68.9421,68.8461,68.8557,23917.0
2024-07-26 11:35:00,71.75,71.85,71.73,71.84,29381.0,68.8557,68.9517,68.8365,68.9421,29381.0
2024-07-26 11:40:00,71.83,71.92,71.81,71.87,23007.0,68.9325,69.0188,68.9133,68.9708,23007.0
2024-07-26 11:45:00,71.88,71.91,71.81,71.91,21507.0,68.9804,69.0092,68.9133,69.0092,21507.0
2024-07-26 11:50:00,71.91,72.0,71.9,71.98,11569.0,69.0092,69.0956,68.9996,69.0764,11569.0
2024-07-26 11:55:00,71.98,72.07,71.98,72.06,6633.0,69.0764,69.1628,69.0764,69.1532,6633.0
2024-07-26 12:00:00,72.07,72.16,72.07,72.15,7574.0,69.1628,69.2492,69.1628,69.2396,7574.0
2024-07-26 12:05:00,72.15,72.24,72.14,72.22,8429.0,69.2396,69.3259,69.23,69.3067,8429.0
2024-07-26 12:10:00,72.22,72.24,72.21,72.23,6091.0,69.3067,69.3259,69.2971,69.3163,6091.0
2024-07-26 12:15:00,72.23,72.27,72.22,72.26,6118.0,69.3163,69.3547,69.3067,69.3451,6118.0
2024-07-26 12:20:00,72.26,72.3,72.24,72.28,10142.0,69.3451,69.3835,69.3259,69.3643,10142.0
2024-07-26 12:25:00,72.32,72.34,72.31,72.32,4999.0,69.4027,69.4219,69.3931,69.4027,4999.0
2024-07-26 12:30:00,72.32,72.32,72.27,72.28,5254.0,69.4027,69.4027,69.3547,69.3643,5254.0
2024-07-26 12:35:00,72.29,72.33,72.26,72.33,3349.0,69.3739,69.4123,69.3451,69.4123,3349.0
2024-07-26 12:40:00,72.35,72.36,72.33,72.35,4664.0,69.4315,69.4411,69.4123,69.4315,4664.0
2024-07-26 12:45:00,72.34,72.34,72.29,72.3,7354.0,69.4219,69.4219,69.3739,69.3835,7354.0
2024-07-26 12:50:00,72.29,72.44,72.29,72.44,6927.0,69.3739,69.5179,69.3739,69.5179,6927.0
2024-07-26 12:55:00,72.45,72.47,72.44,72.47,5805.0,69.5275,69.5466,69.5179,69.5466,5805.0
2024-07-26 13:00:00,72.47,72.47,72.39,72.39,6346.0,69.5466,69.5466,69.4699,69.4699,6346.0
2024-07-26 13:05:00,72.38,72.4,72.35,72.4,13664.0,69.4603,69.4795,69.4315,69.4795,13664.0
2024-07-26 13:10:00,72.39,72.45,72.37,72.43,6397.0,69.4699,69.5275,69.4507,69.5083,6397.0
2024-07-26 13:15:00,72.43,72.43,72.39,72.42,5209.0,69.5083,69.5083,69.4699,69.4987,5209.0
2024-07-26 13:20:00,72.42,72.48,72.42,72.47,4819.0,69.4987,69.5562,69.4987,69.5466,4819.0
2024-07-26 13:25:00,72.47,72.48,72.43,72.48,4440.0,69.5466,69.5562,69.5083,69.5562,4440.0
2024-07-26 13:30:00,72.48,72.49,72.46,72.47,6033.0,69.5562,69.5658,69.537,69.5466,6033.0
2024-07-26 13:35:00,72.45,72.45,72.34,72.36,7809.0,69.5275,69.5275,69.4219,69.4411,7809.0
2024-07-26 13:40:00,72.36,72.37,72.27,72.28,9192.0,69.4411,69.4507,69.3547,69.3643,9192.0
2024-07-26 13:45:00,72.28,72.38,72.28,72.36,6451.0,69.3643,69.4603,69.3643,69.4411,6451.0
2024-07-26 13:50:00,72.35,72.39,72.32,72.39,8091.0,69.4315,69.4699,69.4027,69.4699,8091.0
2024-07-26 13:55:00,72.38,72.41,72.37,72.4,5639.0,69.4603,69.4891,69.4507,69.4795,5639.0
2024-07-26 14:00:00,72.39,72.44,72.37,72.43,15447.0,69.4699,69.5179,69.4507,69.5083,15447.0
2024-07-26 14:05:00,72.43,72.44,72.41,72.42,5046.0,69.5083,69.5179,69.4891,69.4987,5046.0
2024-07-26 14:10:00,72.43,72.47,72.43,72.46,5973.0,69.5083,69.5466,69.5083,69.537,5973.0
2024-07-26 14:15:00,72.46,72.47,72.43,72.45,7678.0,69.537,69.5466,69.5083,69.5275,7678.0
2024-07-26 14:20:00,72.44,72.47,72.43,72.45,5796.0,69.5179,69.5466,69.5083,69.5275,5796.0
2024-07-26 14:25:00,72.44,72.48,72.42,72.42,19124.0,69.5179,69.5562,69.4987,69.4987,19124.0
2024-07-26 14:30:00,72.42,72.42,72.34,72.37,11163.0,69.4987,69.4987,69.4219,69.4507,11163.0
2024-07-26 14:35:00,72.37,72.41,72.36,72.4,9162.0,69.4507,69.4891,69.4411,69.4795,9162.0
2024-07-26 14:40:00,72.39,72.39,72.3,72.37,8001.0,69.4699,69.4699,69.3835,69.4507,8001.0
2024-07-26 14:45:00,72.37,72.37,72.29,72.31,18803.0,69.4507,69.4507,69.3739,69.3931,18803.0
2024-07-26 14:50:00,72.31,72.32,72.29,72.3,9945.0,69.3931,69.4027,69.3739,69.3835,9945.0
2024-07-26 14:55:00,72.3,72.37,72.29,72.29,9565.0,69.3835,69.4507,69.3739,69.3739,9565.0
2024-07-26 15:00:00,72.29,72.32,72.26,72.27,8540.0,69.3739,69.4027,69.3451,69.3547,8540.0
2024-07-26 15:05:00,72.26,72.32,72.25,72.31,9788.0,69.3451,69.4027,69.3355,69.3931,9788.0
2024-07-26 15:10:00,72.31,72.34,72.3,72.33,11170.0,69.3931,69.4219,69.3835,69.4123,11170.0
2024-07-26 15:15:00,72.32,72.34,72.28,72.31,11135.0,69.4027,69.4219,69.3643,69.3931,11135.0
2024-07-26 15:20:00,72.31,72.31,72.22,72.25,20977.0,69.3931,69.3931,69.3067,69.3355,20977.0
2024-07-26 15:25:00,72.25,72.25,72.21,72.21,15200.0,69.3355,69.3355,69.2971,69.2971,15200.0
2024-07-26 15:30:00,72.21,72.21,72.09,72.11,44062.0,69.2971,69.2971,69.182,69.2012,44062.0
2024-07-26 15:35:00,72.11,72.14,72.05,72.06,22974.0,69.2012,69.23,69.1436,69.1532,22974.0
2024-07-26 15:40:00,72.06,72.14,72.06,72.14,37074.0,69.1532,69.23,69.1532,69.23,37074.0
2024-07-26 15:45:00,72.14,72.16,72.12,72.15,40706.0,69.23,69.2492,69.2108,69.2396,40706.0
2024-07-26 15:50:00,72.15,72.17,72.05,72.06,75089.0,69.2396,69.2587,69.1436,69.1532,75089.0
2024-07-26 15:55:00,72.06,72.11,72.04,72.05,183093.0,69.1532,69.2012,69.134,69.1436,183093.0
2024-07-29 09:30:00,72.26,72.27,71.95,71.95,53768.0,69.3451,69.3547,69.0476,69.0476,53768.0
2024-07-29 09:35:00,71.95,72.05,71.9,71.91,20326.0,69.0476,69.1436,68.9996,69.0092,20326.0
2024-07-29 09:40:00,71.9,71.99,71.77,71.77,27884.0,68.9996,69.086,68.8749,68.8749,27884.0
2024-07-29 09:45:00,71.76,71.8,71.67,71.68,14451.0,68.8653,68.9037,68.7789,68.7885,14451.0
2024-07-29 09:50:00,71.66,71.77,71.63,71.63,9684.0,68.7693,68.8749,68.7405,68.7405,9684.0
2024-07-29 09:55:00,71.63,71.7,71.63,71.67,12539.0,68.7405,68.8077,68.7405,68.7789,12539.0
2024-07-29 10:00:00,71.68,71.77,71.65,71.77,22744.0,68.7885,68.8749,68.7597,68.8749,22744.0
2024-07-29 10:05:00,71.78,71.85,71.69,71.72,26643.0,68.8845,68.9517,68.7981,68.8269,26643.0
2024-07-29 10:10:00,71.73,71.81,71.72,71.81,11543.0,68.8365,68.9133,68.8269,68.9133,11543.0
2024-07-29 10:15:00,71.81,71.82,71.71,71.71,66559.0,68.9133,68.9229,68.8173,68.8173,66559.0
2024-07-29 10:20:00,71.71,71.76,71.67,71.73,16488.0,68.8173,68.8653,68.7789,68.8365,16488.0
2024-07-29 10:25:00,71.73,71.73,71.65,71.65,9289.0,68.8365,68.8365,68.7597,68.7597,9289.0
2024-07-29 10:30:00,71.64,71.64,71.53,71.53,24199.0,68.7501,68.7501,68.6446,68.6446,24199.0
2024-07-29 10:35:00,71.53,71.6,71.5,71.58,17901.0,68.6446,68.7117,68.6158,68.6925,17901.0
2024-07-29 10:40:00,71.58,71.58,71.44,71.47,23597.0,68.6925,68.6925,68.5582,68.587,23597.0
2024-07-29 10:45:00,71.48,71.52,71.37,71.38,28693.0,68.5966,68.635,68.491,68.5006,28693.0
2024-07-29 10:50:00,71.37,71.46,71.37,71.45,21034.0,68.491,68.5774,68.491,68.5678,21034.0
2024-07-29 10:55:00,71.45,71.5,71.44,71.48,28354.0,68.5678,68.6158,68.5582,68.5966,28354.0
2024-07-29 11:00:00,71.48,71.48,71.38,71.41,24237.0,68.5966,68.5966,68.5006,68.5294,24237.0
2024-07-29 11:05:00,71.41,71.53,71.38,71.49,26093.0,68.5294,68.6446,68.5006,68.6062,26093.0
2024-07-29 11:10:00,71.5,71.54,71.48,71.51,29375.0,68.6158,68.6542,68.5966,68.6254,29375.0
2024-07-29 11:15:00,71.5,71.58,71.48,71.52,26424.0,68.6158,68.6925,68.5966,68.635,26424.0
2024-07-29 11:20:00,71.51,71.61,71.51,71.56,14273.0,68.6254,68.7213,68.6254,68.6734,14273.0
2024-07-29 11:25:00,71.57,71.63,71.57,71.62,27580.0,68.683,68.7405,68.683,68.7309,27580.0
2024-07-29 11:30:00,71.62,71.64,71.53,71.54,27897.0,68.7309,68.7501,68.6446,68.6542,27897.0
2024-07-29 11:35:00,71.54,71.62,71.51,71.59,10735.0,68.6542,68.7309,68.6254,68.7021,10735.0
2024-07-29 11:40:00,71.59,71.63,71.56,71.62,6634.0,68.7021,68.7405,68.6734,68.7309,6634.0
2024-07-29 11:45:00,71.61,71.65,71.59,71.65,14286.0,68.7213,68.7597,68.7021,68.7597,14286.0
2024-07-29 11:50:00,71.66,71.66,71.57,71.58,8370.0,68.7693,68.7693,68.683,68.6925,8370.0
2024-07-29 11:55:00,71.59,71.65,71.59,71.65,5395.0,68.7021,68.7597,68.7021,68.7597,5395.0
2024-07-29 12:00:00,71.65,71.7,71.63,71.65,9810.0,68.7597,68.8077,68.7405,68.7597,9810.0
2024-07-29 12:05:00,71.65,71.65,71.61,71.61,13018.0,68.7597,68.7597,68.7213,68.7213,13018.0
2024-07-29 12:10:00,71.61,71.64,71.6,71.62,5600.0,68.7213,68.7501,68.7117,68.7309,5600.0
2024-07-29 12:15:00,71.63,71.65,71.62,71.64,8298.0,68.7405,68.7597,68.7309,68.7501,8298.0
2024-07-29 12:20:00,71.63,71.65,71.59,71.64,14673.0,68.7405,68.7597,68.7021,68.7501,14673.0
2024-07-29 12:25:00,71.63,71.64,71.57,71.58,8989.0,68.7405,68.7501,68.683,68.6925,8989.0
2024-07-29 12:30:00,71.58,71.59,71.56,71.56,4476.0,68.6925,68.7021,68.6734,68.6734,4476.0
2024-07-29 12:35:00,71.56,71.56,71.52,71.54,10466.0,68.6734,68.6734,68.635,68.6542,10466.0
2024-07-29 12:40:00,71.54,71.61,71.54,71.61,6213.0,68.6542,68.7213,68.6542,68.7213,6213.0
2024-07-29 12:45:00,71.61,71.63,71.57,71.58,8191.0,68.7213,68.7405,68.683,68.6925,8191.0
2024-07-29 12:50:00,71.58,71.59,71.53,71.58,10115.0,68.6925,68.7021,68.6446,68.6925,10115.0
2024-07-29 12:55:00,71.59,71.63,71.52,71.53,11676.0,68.7021,68.7405,68.635,68.6446,11676.0
2024-07-29 13:00:00,71.52,71.55,71.49,71.51,7134.0,68.635,68.6638,68.6062,68.6254,7134.0
2024-07-29 13:05:00,71.52,71.54,71.49,71.51,10448.0,68.635,68.6542,68.6062,68.6254,10448.0
2024-07-29 13:10:00,71.51,71.61,71.5,71.58,8355.0,68.6254,68.7213,68.6158,68.6925,8355.0
2024-07-29 13:15:00,71.59,71.61,71.58,71.6,11703.0,68.7021,68.7213,68.6925,68.7117,11703.0
2024-07-29 13:20:00,71.59,71.6,71.57,71.57,10765.0,68.7021,68.7117,68.683,68.683,10765.0
2024-07-29 13:25:00,71.57,71.58,71.51,71.51,17336.0,68.683,68.6925,68.6254,68.6254,17336.0
2024-07-29 13:30:00,71.51,71.54,71.5,71.53,12094.0,68.6254,68.6542,68.6158,68.6446,12094.0
2024-07-29 13:35:00,71.53,71.61,71.52,71.59,15095.0,68.6446,68.7213,68.635,68.7021,15095.0
2024-07-29 13:40:00,71.59,71.6,71.54,71.58,6962.0,68.7021,68.7117,68.6542,68.6925,6962.0
2024-07-29 13:45:00,71.57,71.59,71.54,71.58,6428.0,68.683,68.7021,68.6542,68.6925,6428.0
2024-07-29 13:50:00,71.58,71.6,71.55,71.57,9013.0,68.6925,68.7117,68.6638,68.683,9013.0
2024-07-29 13:55:00,71.57,71.64,71.57,71.63,10177.0,68.683,68.7501,68.683,68.7405,10177.0
2024-07-29 14:00:00,71.63,71.65,71.58,71.65,13143.0,68.7405,68.7597,68.6925,68.7597,13143.0
2024-07-29 14:05:00,71.65,71.69,71.6,71.63,15658.0,68.7597,68.7981,68.7117,68.7405,15658.0
2024-07-29 14:10:00,71.63,71.65,71.62,71.64,8690.0,68.7405,68.7597,68.7309,68.7501,8690.0
2024-07-29 14:15:00,71.63,71.63,71.52,71.59,19077.0,68.7405,68.7405,68.635,68.7021,19077.0
2024-07-29 14:20:00,71.58,71.61,71.56,71.6,14451.0,68.6925,68.7213,68.6734,68.7117,14451.0
2024-07-29 14:25:00,71.61,71.61,71.55,71.57,8904.0,68.7213,68.7213,68.6638,68.683,8904.0
2024-07-29 14:30:00,71.57,71.57,71.53,71.53,8339.0,68.683,68.683,68.6446,68.6446,8339.0
2024-07-29 14:35:00,71.53,71.55,71.51,71.52,9960.0,68.6446,68.6638,68.6254,68.635,9960.0
2024-07-29 14:40:00,71.53,71.56,71.52,71.54,7396.0,68.6446,68.6734,68.635,68.6542,7396.0
2024-07-29 14:45:00,71.54,71.55,71.51,71.52,6971.0,68.6542,68.6638,68.6254,68.635,6971.0
2024-07-29 14:50:00,71.52,71.53,71.49,71.5,9312.0,68.635,68.6446,68.6062,68.6158,9312.0
2024-07-29 14:55:00,71.5,71.6,71.49,71.59,11799.0,68.6158,68.7117,68.6062,68.7021,11799.0
2024-07-29 15:00:00,71.59,71.64,71.58,71.62,9994.0,68.7021,68.7501,68.6925,68.7309,9994.0
2024-07-29 15:05:00,71.61,71.61,71.54,71.56,11099.0,68.7213,68.7213,68.6542,68.6734,11099.0
2024-07-29 15:10:00,71.57,71.62,71.57,71.61,27599.0,68.683,68.7309,68.683,68.7213,27599.0
2024-07-29 15:15:00,71.61,71.61,71.55,71.57,18299.0,68.7213,68.7213,68.6638,68.683,18299.0
2024-07-29 15:20:00,71.57,71.6,71.56,71.59,14801.0,68.683,68.7117,68.6734,68.7021,14801.0
2024-07-29 15:25:00,71.59,71.64,71.58,71.64,23516.0,68.7021,68.7501,68.6925,68.7501,23516.0
2024-07-29 15:30:00,71.64,71.66,71.62,71.65,25023.0,68.7501,68.7693,68.7309,68.7597,25023.0
2024-07-29 15:35:00,71.64,71.7,71.64,71.67,27289.0,68.7501,68.8077,68.7501,68.7789,27289.0
2024-07-29 15:40:00,71.66,71.73,71.65,71.71,23412.0,68.7693,68.8365,68.7597,68.8173,23412.0
2024-07-29 15:45:00,71.71,71.8,71.71,71.8,31394.0,68.8173,68.9037,68.8173,68.9037,31394.0
2024-07-29 15:50:00,71.8,71.87,71.8,71.84,58698.0,68.9037,68.9708,68.9037,68.9421,58698.0
2024-07-29 15:55:00,71.84,71.86,71.78,71.84,183359.0,68.9421,68.9613,68.8845,68.9421,183359.0
2024-07-30 09:30:00,71.18,71.43,71.09,71.39,125631.0,68.3087,68.5486,68.2223,68.5102,125631.0
2024-07-30 09:35:00,71.38,71.57,71.37,71.56,43661.0,68.5006,68.683,68.491,68.6734,43661.0
2024-07-30 09:40:00,71.57,71.6,71.49,71.56,29459.0,68.683,68.7117,68.6062,68.6734,29459.0
2024-07-30 09:45:00,71.57,71.58,71.45,71.48,41605.0,68.683,68.6925,68.5678,68.5966,41605.0
2024-07-30 09:50:00,71.47,71.55,71.43,71.47,88477.0,68.587,68.6638,68.5486,68.587,88477.0
2024-07-30 09:55:00,71.46,71.47,71.39,71.47,43736.0,68.5774,68.587,68.5102,68.587,43736.0
2024-07-30 10:00:00,71.47,71.48,71.39,71.45,35181.0,68.587,68.5966,68.5102,68.5678,35181.0
2024-07-30 10:05:00,71.45,71.62,71.45,71.53,79394.0,68.5678,68.7309,68.5678,68.6446,79394.0
2024-07-30 10:10:00,71.52,71.52,71.39,71.44,83755.0,68.635,68.635,68.5102,68.5582,83755.0
2024-07-30 10:15:00,71.44,71.51,71.39,71.51,53398.0,68.5582,68.6254,68.5102,68.6254,53398.0
2024-07-30 10:20:00,71.52,71.57,71.46,71.55,67082.0,68.635,68.683,68.5774,68.6638,67082.0
2024-07-30 10:25:00,71.55,71.6,71.53,71.56,41819.0,68.6638,68.7117,68.6446,68.6734,41819.0
2024-07-30 10:30:00,71.56,71.56,71.47,71.5,68392.0,68.6734,68.6734,68.587,68.6158,68392.0
2024-07-30 10:35:00,71.51,71.51,71.42,71.48,63198.0,68.6254,68.6254,68.539,68.5966,63198.0
2024-07-30 10:40:00,71.48,71.51,71.43,71.51,90940.0,68.5966,68.6254,68.5486,68.6254,90940.0
2024-07-30 10:45:00,71.51,71.56,71.46,71.56,97305.0,68.6254,68.6734,68.5774,68.6734,97305.0
2024-07-30 10:50:00,71.55,71.62,71.52,71.55,84209.0,68.6638,68.7309,68.635,68.6638,84209.0
2024-07-30 10:55:00,71.56,71.65,71.52,71.55,61088.0,68.6734,68.7597,68.635,68.6638,61088.0
2024-07-30 11:00:00,71.55,71.58,71.42,71.45,37647.0,68.6638,68.6925,68.539,68.5678,37647.0
2024-07-30 11:05:00,71.45,71.46,71.38,71.46,38106.0,68.5678,68.5774,68.5006,68.5774,38106.0
2024-07-30 11:10:00,71.45,71.54,71.42,71.5,58466.0,68.5678,68.6542,68.539,68.6158,58466.0
2024-07-30 11:15:00,71.51,71.52,71.45,71.5,20690.0,68.6254,68.635,68.5678,68.6158,20690.0
2024-07-30 11:20:00,71.51,71.52,71.45,71.5,19760.0,68.6254,68.635,68.5678,68.6158,19760.0
2024-07-30 11:25:00,71.5,71.52,71.41,71.42,24445.0,68.6158,68.635,68.5294,68.539,24445.0
2024-07-30 11:30:00,71.43,71.44,71.34,71.38,35911.0,68.5486,68.5582,68.4622,68.5006,35911.0
2024-07-30 11:35:00,71.39,71.49,71.39,71.47,18074.0,68.5102,68.6062,68.5102,68.587,18074.0
2024-07-30 11:40:00,71.46,71.47,71.38,71.38,8299.0,68.5774,68.587,68.5006,68.5006,8299.0
2024-07-30 11:45:00,71.36,71.4,71.35,71.38,12606.0,68.4814,68.5198,68.4718,68.5006,12606.0
2024-07-30 11:50:00,71.38,71.4,71.36,71.36,9528.0,68.5006,68.5198,68.4814,68.4814,9528.0
2024-07-30 11:55:00,71.36,71.39,71.33,71.37,11843.0,68.4814,68.5102,68.4526,68.491,11843.0
2024-07-30 12:00:00,71.37,71.38,71.31,71.32,10909.0,68.491,68.5006,68.4334,68.443,10909.0
2024-07-30 12:05:00,71.32,71.4,71.31,71.4,15429.0,68.443,68.5198,68.4334,68.5198,15429.0
2024-07-30 12:10:00,71.4,71.48,71.39,71.43,23026.0,68.5198,68.5966,68.5102,68.5486,23026.0
2024-07-30 12:15:00,71.43,71.43,71.37,71.42,13182.0,68.5486,68.5486,68.491,68.539,13182.0
2024-07-30 12:20:00,71.42,71.48,71.42,71.47,8335.0,68.539,68.5966,68.539,68.587,8335.0
2024-07-30 12:25:00,71.48,71.54,71.47,71.53,11423.0,68.5966,68.6542,68.587,68.6446,11423.0
2024-07-30 12:30:00,71.54,71.55,71.52,71.53,14778.0,68.6542,68.6638,68.635,68.6446,14778.0
2024-07-30 12:35:00,71.54,71.69,71.54,71.68,29906.0,68.6542,68.7981,68.6542,68.7885,29906.0
2024-07-30 12:40:00,71.69,71.72,71.69,71.7,24131.0,68.7981,68.8269,68.7981,68.8077,24131.0
2024-07-30 12:45:00,71.69,71.74,71.66,71.7,62215.0,68.7981,68.8461,68.7693,68.8077,62215.0
2024-07-30 12:50:00,71.72,71.79,71.66,71.67,46710.0,68.8269,68.8941,68.7693,68.7789,46710.0
2024-07-30 12:55:00,71.65,71.69,71.64,71.65,11409.0,68.7597,68.7981,68.7501,68.7597,11409.0
2024-07-30 13:00:00,71.65,71.68,71.58,71.62,8923.0,68.7597,68.7885,68.6925,68.7309,8923.0
2024-07-30 13:05:00,71.62,71.63,71.57,71.59,9767.0,68.7309,68.7405,68.683,68.7021,9767.0
2024-07-30 13:10:00,71.59,71.66,71.58,71.65,4886.0,68.7021,68.7693,68.6925,68.7597,4886.0
2024-07-30 13:15:00,71.66,71.71,71.62,71.65,13923.0,68.7693,68.8173,68.7309,68.7597,13923.0
2024-07-30 13:20:00,71.65,71.76,71.64,71.76,31645.0,68.7597,68.8653,68.7501,68.8653,31645.0
2024-07-30 13:25:00,71.76,71.77,71.68,71.7,23655.0,68.8653,68.8749,68.7885,68.8077,23655.0
2024-07-30 13:30:00,71.7,71.74,71.67,71.73,15633.0,68.8077,68.8461,68.7789,68.8365,15633.0
2024-07-30 13:35:00,71.73,71.84,71.73,71.83,21242.0,68.8365,68.9421,68.8365,68.9325,21242.0
2024-07-30 13:40:00,71.83,71.83,71.73,71.74,15659.0,68.9325,68.9325,68.8365,68.8461,15659.0
2024-07-30 13:45:00,71.73,71.81,71.72,71.77,19165.0,68.8365,68.9133,68.8269,68.8749,19165.0
2024-07-30 13:50:00,71.77,71.8,71.77,71.78,9542.0,68.8749,68.9037,68.8749,68.8845,9542.0
2024-07-30 13:55:00,71.78,71.82,71.77,71.8,22053.0,68.8845,68.9229,68.8749,68.9037,22053.0
2024-07-30 14:00:00,71.81,71.85,71.78,71.78,16089.0,68.9133,68.9517,68.8845,68.8845,16089.0
2024-07-30 14:05:00,71.78,71.82,71.78,71.81,19556.0,68.8845,68.9229,68.8845,68.9133,19556.0
2024-07-30 14:10:00,71.81,71.84,71.75,71.76,28647.0,68.9133,68.9421,68.8557,68.8653,28647.0
2024-07-30 14:15:00,71.75,71.83,71.75,71.79,17232.0,68.8557,68.9325,68.8557,68.8941,17232.0
2024-07-30 14:20:00,71.79,71.8,71.72,71.74,9557.0,68.8941,68.9037,68.8269,68.8461,9557.0
2024-07-30 14:25:00,71.75,71.78,71.71,71.72,14043.0,68.8557,68.8845,68.8173,68.8269,14043.0
2024-07-30 14:30:00,71.71,71.74,71.69,71.72,10976.0,68.8173,68.8461,68.7981,68.8269,10976.0
2024-07-30 14:35:00,71.73,71.78,71.72,71.76,7025.0,68.8365,68.8845,68.8269,68.8653,7025.0
2024-07-30 14:40:00,71.76,71.79,71.73,71.73,9330.0,68.8653,68.8941,68.8365,68.8365,9330.0
2024-07-30 14:45:00,71.73,71.74,71.7,71.71,21454.0,68.8365,68.8461,68.8077,68.8173,21454.0
2024-07-30 14:50:00,71.73,71.74,71.69,71.72,15898.0,68.8365,68.8461,68.7981,68.8269,15898.0
2024-07-30 14:55:00,71.72,71.75,71.7,71.74,9787.0,68.8269,68.8557,68.8077,68.8461,9787.0
2024-07-30 15:00:00,71.73,71.78,71.73,71.76,19077.0,68.8365,68.8845,68.8365,68.8653,19077.0
2024-07-30 15:05:00,71.76,71.79,71.75,71.78,9554.0,68.8653,68.8941,68.8557,68.8845,9554.0
2024-07-30 15:10:00,71.79,71.82,71.78,71.82,39478.0,68.8941,68.9229,68.8845,68.9229,39478.0
2024-07-30 15:15:00,71.83,71.88,71.82,71.88,28233.0,68.9325,68.9804,68.9229,68.9804,28233.0
2024-07-30 15:20:00,71.89,71.89,71.81,71.87,106346.0,68.99,68.99,68.9133,68.9708,106346.0
2024-07-30 15:25:00,71.89,71.91,71.87,71.88,30768.0,68.99,69.0092,68.9708,68.9804,30768.0
2024-07-30 15:30:00,71.88,71.9,71.84,71.88,51044.0,68.9804,68.9996,68.9421,68.9804,51044.0
2024-07-30 15:35:00,71.89,71.89,71.82,71.82,32329.0,68.99,68.99,68.9229,68.9229,32329.0
2024-07-30 15:40:00,71.83,71.9,71.82,71.9,34456.0,68.9325,68.9996,68.9229,68.9996,34456.0
2024-07-30 15:45:00,71.9,72.01,71.89,71.98,68781.0,68.9996,69.1052,68.99,69.0764,68781.0
2024-07-30 15:50:00,71.97,71.99,71.89,71.92,105720.0,69.0668,69.086,68.99,69.0188,105720.0
2024-07-30 15:55:00,71.93,72.02,71.9,71.95,315472.0,69.0284,69.1148,68.9996,69.0476,315472.0
2024-07-31 09:30:00,73.31,73.49,73.26,73.36,200395.0,70.3528,70.5255,70.3048,70.4007,200395.0
2024-07-31 09:35:00,73.35,73.41,73.27,73.33,39378.0,70.3911,70.4487,70.3144,70.372,39378.0
2024-07-31 09:40:00,73.34,73.38,73.24,73.25,43002.0,70.3816,70.4199,70.2856,70.2952,43002.0
2024-07-31 09:45:00,73.26,73.29,73.2,73.28,42363.0,70.3048,70.3336,70.2472,70.324,42363.0
2024-07-31 09:50:00,73.28,73.39,73.25,73.39,70797.0,70.324,70.4295,70.2952,70.4295,70797.0
2024-07-31 09:55:00,73.4,73.41,73.32,73.37,38559.0,70.4391,70.4487,70.3624,70.4103,38559.0
2024-07-31 10:00:00,73.37,73.45,73.33,73.34,92123.0,70.4103,70.4871,70.372,70.3816,92123.0
2024-07-31 10:05:00,73.34,73.36,73.27,73.34,41275.0,70.3816,70.4007,70.3144,70.3816,41275.0
2024-07-31 10:10:00,73.34,73.39,73.28,73.37,104643.0,70.3816,70.4295,70.324,70.4103,104643.0
2024-07-31 10:15:00,73.37,73.41,73.26,73.26,32142.0,70.4103,70.4487,70.3048,70.3048,32142.0
2024-07-31 10:20:00,73.27,73.32,73.25,73.31,39628.0,70.3144,70.3624,70.2952,70.3528,39628.0
2024-07-31 10:25:00,73.31,73.32,73.22,73.31,54718.0,70.3528,70.3624,70.2664,70.3528,54718.0
2024-07-31 10:30:00,73.3,73.3,73.17,73.2,27145.0,70.3432,70.3432,70.2184,70.2472,27145.0
2024-07-31 10:35:00,73.2,73.23,73.17,73.21,37696.0,70.2472,70.276,70.2184,70.2568,37696.0
2024-07-31 10:40:00,73.21,73.22,73.08,73.08,56717.0,70.2568,70.2664,70.132,70.132,56717.0
2024-07-31 10:45:00,73.08,73.1,73.01,73.1,30057.0,70.132,70.1512,70.0649,70.1512,30057.0
2024-07-31 10:50:00,73.1,73.1,72.97,72.98,39040.0,70.1512,70.1512,70.0265,70.0361,39040.0
2024-07-31 10:55:00,72.97,73.11,72.97,73.06,53598.0,70.0265,70.1608,70.0265,70.1128,53598.0
2024-07-31 11:00:00,73.06,73.14,73.03,73.09,50031.0,70.1128,70.1896,70.0841,70.1416,50031.0
2024-07-31 11:05:00,73.09,73.11,73.03,73.1,30791.0,70.1416,70.1608,70.0841,70.1512,30791.0
2024-07-31 11:10:00,73.11,73.16,73.09,73.14,30809.0,70.1608,70.2088,70.1416,70.1896,30809.0
2024-07-31 11:15:00,73.15,73.17,73.08,73.09,25335.0,70.1992,70.2184,70.132,70.1416,25335.0
2024-07-31 11:20:00,73.08,73.12,73.07,73.09,19612.0,70.132,70.1704,70.1224,70.1416,19612.0
2024-07-31 11:25:00,73.09,73.13,73.06,73.06,21817.0,70.1416,70.18,70.1128,70.1128,21817.0
2024-07-31 11:30:00,73.07,73.17,73.0,73.14,64715.0,70.1224,70.2184,70.0553,70.1896,64715.0
2024-07-31 11:35:00,73.14,73.19,73.12,73.17,27598.0,70.1896,70.2376,70.1704,70.2184,27598.0
2024-07-31 11:40:00,73.18,73.18,73.04,73.11,16053.0,70.228,70.228,70.0937,70.1608,16053.0
2024-07-31 11:45:00,73.11,73.2,73.11,73.18,16100.0,70.1608,70.2472,70.1608,70.228,16100.0
2024-07-31 11:50:00,73.18,73.2,73.14,73.15,14806.0,70.228,70.2472,70.1896,70.1992,14806.0
2024-07-31 11:55:00,73.14,73.14,73.06,73.07,7309.0,70.1896,70.1896,70.1128,70.1224,7309.0
2024-07-31 12:00:00,73.06,73.13,73.05,73.12,7555.0,70.1128,70.18,70.1032,70.1704,7555.0
2024-07-31 12:05:00,73.11,73.13,73.06,73.08,43209.0,70.1608,70.18,70.1128,70.132,43209.0
2024-07-31 12:10:00,73.08,73.08,73.04,73.08,11542.0,70.132,70.132,70.0937,70.132,11542.0
2024-07-31 12:15:00,73.08,73.09,73.05,73.06,17254.0,70.132,70.1416,70.1032,70.1128,17254.0
2024-07-31 12:20:00,73.07,73.12,73.06,73.1,27736.0,70.1224,70.1704,70.1128,70.1512,27736.0
2024-07-31 12:25:00,73.1,73.12,73.07,73.11,10978.0,70.1512,70.1704,70.1224,70.1608,10978.0
2024-07-31 12:30:00,73.11,73.16,73.1,73.11,7897.0,70.1608,70.2088,70.1512,70.1608,7897.0
2024-07-31 12:35:00,73.11,73.15,73.1,73.15,6828.0,70.1608,70.1992,70.1512,70.1992,6828.0
2024-07-31 12:40:00,73.15,73.21,73.13,73.17,10609.0,70.1992,70.2568,70.18,70.2184,10609.0
2024-07-31 12:45:00,73.17,73.24,73.17,73.22,9614.0,70.2184,70.2856,70.2184,70.2664,9614.0
2024-07-31 12:50:00,73.22,73.25,73.18,73.22,15807.0,70.2664,70.2952,70.228,70.2664,15807.0
2024-07-31 12:55:00,73.21,73.23,73.14,73.15,10335.0,70.2568,70.276,70.1896,70.1992,10335.0
2024-07-31 13:00:00,73.15,73.2,73.12,73.19,7596.0,70.1992,70.2472,70.1704,70.2376,7596.0
2024-07-31 13:05:00,73.19,73.25,73.19,73.19,25704.0,70.2376,70.2952,70.2376,70.2376,25704.0
2024-07-31 13:10:00,73.18,73.2,73.09,73.11,34902.0,70.228,70.2472,70.1416,70.1608,34902.0
2024-07-31 13:15:00,73.12,73.16,73.11,73.11,12543.0,70.1704,70.2088,70.1608,70.1608,12543.0
2024-07-31 13:20:00,73.1,73.1,73.06,73.09,11206.0,70.1512,70.1512,70.1128,70.1416,11206.0
2024-07-31 13:25:00,73.09,73.17,73.06,73.17,24301.0,70.1416,70.2184,70.1128,70.2184,24301.0
2024-07-31 13:30:00,73.17,73.17,73.06,73.11,24254.0,70.2184,70.2184,70.1128,70.1608,24254.0
2024-07-31 13:35:00,73.13,73.14,73.07,73.11,13499.0,70.18,70.1896,70.1224,70.1608,13499.0
2024-07-31 13:40:00,73.11,73.12,73.05,73.12,10150.0,70.1608,70.1704,70.1032,70.1704,10150.0
2024-07-31 13:45:00,73.12,73.16,73.11,73.15,11810.0,70.1704,70.2088,70.1608,70.1992,11810.0
2024-07-31 13:50:00,73.15,73.24,73.15,73.23,14845.0,70.1992,70.2856,70.1992,70.276,14845.0
2024-07-31 13:55:00,73.23,73.24,73.22,73.23,10769.0,70.276,70.2856,70.2664,70.276,10769.0
2024-07-31 14:00:00,73.24,73.24,73.13,73.2,26821.0,70.2856,70.2856,70.18,70.2472,26821.0
2024-07-31 14:05:00,73.2,73.3,73.2,73.26,20608.0,70.2472,70.3432,70.2472,70.3048,20608.0
2024-07-31 14:10:00,73.27,73.29,73.21,73.23,14609.0,70.3144,70.3336,70.2568,70.276,14609.0
2024-07-31 14:15:00,73.24,73.28,73.17,73.17,19394.0,70.2856,70.324,70.2184,70.2184,19394.0
2024-07-31 14:20:00,73.17,73.25,73.16,73.19,19985.0,70.2184,70.2952,70.2088,70.2376,19985.0
2024-07-31 14:25:00,73.2,73.22,73.17,73.2,19242.0,70.2472,70.2664,70.2184,70.2472,19242.0
2024-07-31 14:30:00,73.21,73.32,73.2,73.28,18375.0,70.2568,70.3624,70.2472,70.324,18375.0
2024-07-31 14:35:00,73.28,73.34,73.24,73.34,13853.0,70.324,70.3816,70.2856,70.3816,13853.0
2024-07-31 14:40:00,73.34,73.4,73.33,73.4,22901.0,70.3816,70.4391,70.372,70.4391,22901.0
2024-07-31 14:45:00,73.4,73.5,73.37,73.49,25351.0,70.4391,70.5351,70.4103,70.5255,25351.0
2024-07-31 14:50:00,73.5,73.53,73.45,73.48,29195.0,70.5351,70.5639,70.4871,70.5159,29195.0
2024-07-31 14:55:00,73.48,73.48,73.41,73.41,23445.0,70.5159,70.5159,70.4487,70.4487,23445.0
2024-07-31 15:00:00,73.42,73.46,73.4,73.4,30746.0,70.4583,70.4967,70.4391,70.4391,30746.0
2024-07-31 15:05:00,73.41,73.42,73.33,73.34,18540.0,70.4487,70.4583,70.372,70.3816,18540.0
2024-07-31 15:10:00,73.34,73.37,73.29,73.35,21582.0,70.3816,70.4103,70.3336,70.3911,21582.0
2024-07-31 15:15:00,73.34,73.39,73.29,73.3,35602.0,70.3816,70.4295,70.3336,70.3432,35602.0
2024-07-31 15:20:00,73.31,73.39,73.3,73.31,35535.0,70.3528,70.4295,70.3432,70.3528,35535.0
2024-07-31 15:25:00,73.3,73.33,73.28,73.31,48328.0,70.3432,70.372,70.324,70.3528,48328.0
2024-07-31 15:30:00,73.3,73.33,73.21,73.31,50551.0,70.3432,70.372,70.2568,70.3528,50551.0
2024-07-31 15:35:00,73.31,73.36,73.28,73.34,34472.0,70.3528,70.4007,70.324,70.3816,34472.0
2024-07-31 15:40:00,73.34,73.41,73.33,73.36,62940.0,70.3816,70.4487,70.372,70.4007,62940.0
2024-07-31 15:45:00,73.35,73.41,73.34,73.39,46435.0,70.3911,70.4487,70.3816,70.4295,46435.0
2024-07-31 15:50:00,73.39,73.43,73.21,73.26,80800.0,70.4295,70.4679,70.2568,70.3048,80800.0
2024-07-31 15:55:00,73.27,73.28,73.07,73.22,279012.0,70.3144,70.324,70.1224,70.2664,279012.0
2024-08-01 09:30:00,73.96,74.46,73.85,74.31,406166.0,70.9765,71.4564,70.871,71.3124,406166.0
2024-08-01 09:35:00,74.3,74.36,74.14,74.15,83851.0,71.3028,71.3604,71.1493,71.1589,83851.0
2024-08-01 09:40:00,74.13,74.16,73.94,74.0,64597.0,71.1397,71.1685,70.9573,71.0149,64597.0
2024-08-01 09:45:00,73.99,74.04,73.89,74.03,63530.0,71.0053,71.0533,70.9094,71.0437,63530.0
2024-08-01 09:50:00,74.05,74.08,73.82,73.82,125067.0,71.0629,71.0917,70.8422,70.8422,125067.0
2024-08-01 09:55:00,73.85,73.87,73.79,73.82,30172.0,70.871,70.8902,70.8134,70.8422,30172.0
2024-08-01 10:00:00,73.83,73.87,73.69,73.69,93659.0,70.8518,70.8902,70.7174,70.7174,93659.0
2024-08-01 10:05:00,73.69,73.69,73.25,73.26,109388.0,70.7174,70.7174,70.2952,70.3048,109388.0
2024-08-01 10:10:00,73.24,73.27,73.07,73.09,69091.0,70.2856,70.3144,70.1224,70.1416,69091.0
2024-08-01 10:15:00,73.09,73.94,72.98,73.06,199004.0,70.1416,70.9573,70.0361,70.1128,199004.0
2024-08-01 10:20:00,73.04,73.1,72.82,72.86,50190.0,70.0937,70.1512,69.8825,69.9209,50190.0
2024-08-01 10:25:00,72.85,72.87,72.66,72.69,33884.0,69.9113,69.9305,69.729,69.7578,33884.0
2024-08-01 10:30:00,72.68,72.7,72.52,72.55,47365.0,69.7482,69.7674,69.5946,69.6234,47365.0
2024-08-01 10:35:00,72.53,72.6,72.42,72.54,36844.0,69.6042,69.6714,69.4987,69.6138,36844.0
2024-08-01 10:40:00,72.53,72.53,72.35,72.37,46768.0,69.6042,69.6042,69.4315,69.4507,46768.0
2024-08-01 10:45:00,72.35,72.44,72.28,72.29,36710.0,69.4315,69.5179,69.3643,69.3739,36710.0
2024-08-01 10:50:00,72.3,72.49,72.3,72.38,52664.0,69.3835,69.5658,69.3835,69.4603,52664.0
2024-08-01 10:55:00,72.37,72.52,72.34,72.35,139773.0,69.4507,69.5946,69.4219,69.4315,139773.0
2024-08-01 11:00:00,72.34,72.49,72.32,72.42,90231.0,69.4219,69.5658,69.4027,69.4987,90231.0
2024-08-01 11:05:00,72.41,72.42,72.26,72.28,51939.0,69.4891,69.4987,69.3451,69.3643,51939.0
2024-08-01 11:10:00,72.28,72.31,72.2,72.22,70343.0,69.3643,69.3931,69.2875,69.3067,70343.0
2024-08-01 11:15:00,72.25,72.35,72.25,72.32,43352.0,69.3355,69.4315,69.3355,69.4027,43352.0
2024-08-01 11:20:00,72.33,72.34,72.1,72.1,103195.0,69.4123,69.4219,69.1916,69.1916,103195.0
2024-08-01 11:25:00,72.1,72.29,72.1,72.27,76053.0,69.1916,69.3739,69.1916,69.3547,76053.0
2024-08-01 11:30:00,72.28,72.46,72.27,72.45,56447.0,69.3643,69.537,69.3547,69.5275,56447.0
2024-08-01 11:35:00,72.44,72.53,72.38,72.39,29492.0,69.5179,69.6042,69.4603,69.4699,29492.0
2024-08-01 11:40:00,72.38,72.38,72.19,72.2,18443.0,69.4603,69.4603,69.2779,69.2875,18443.0
2024-08-01 11:45:00,72.2,72.27,72.18,72.24,12895.0,69.2875,69.3547,69.2683,69.3259,12895.0
2024-08-01 11:50:00,72.25,72.37,72.24,72.37,19876.0,69.3355,69.4507,69.3259,69.4507,19876.0
2024-08-01 11:55:00,72.38,72.4,72.27,72.27,15702.0,69.4603,69.4795,69.3547,69.3547,15702.0
2024-08-01 12:00:00,72.26,72.41,72.24,72.38,37592.0,69.3451,69.4891,69.3259,69.4603,37592.0
2024-08-01 12:05:00,72.4,72.45,72.3,72.42,14599.0,69.4795,69.5275,69.3835,69.4987,14599.0
2024-08-01 12:10:00,72.42,72.43,72.25,72.31,10750.0,69.4987,69.5083,69.3355,69.3931,10750.0
2024-08-01 12:15:00,72.31,72.41,72.27,72.28,21187.0,69.3931,69.4891,69.3547,69.3643,21187.0
2024-08-01 12:20:00,72.28,72.31,72.18,72.23,14323.0,69.3643,69.3931,69.2683,69.3163,14323.0
2024-08-01 12:25:00,72.23,72.35,72.23,72.31,16837.0,69.3163,69.4315,69.3163,69.3931,16837.0
2024-08-01 12:30:00,72.31,72.32,72.21,72.31,18611.0,69.3931,69.4027,69.2971,69.3931,18611.0
2024-08-01 12:35:00,72.3,72.31,72.24,72.26,7707.0,69.3835,69.3931,69.3259,69.3451,7707.0
2024-08-01 12:40:00,72.25,72.28,72.21,72.26,14198.0,69.3355,69.3643,69.2971,69.3451,14198.0
2024-08-01 12:45:00,72.25,72.26,72.18,72.23,14008.0,69.3355,69.3451,69.2683,69.3163,14008.0
2024-08-01 12:50:00,72.21,72.38,72.2,72.37,19273.0,69.2971,69.4603,69.2875,69.4507,19273.0
2024-08-01 12:55:00,72.37,72.42,72.34,72.37,16020.0,69.4507,69.4987,69.4219,69.4507,16020.0
2024-08-01 13:00:00,72.35,72.41,72.29,72.41,20101.0,69.4315,69.4891,69.3739,69.4891,20101.0
2024-08-01 13:05:00,72.4,72.4,72.31,72.32,12531.0,69.4795,69.4795,69.3931,69.4027,12531.0
2024-08-01 13:10:00,72.33,72.39,72.3,72.38,23900.0,69.4123,69.4699,69.3835,69.4603,23900.0
2024-08-01 13:15:00,72.38,72.42,72.33,72.38,16936.0,69.4603,69.4987,69.4123,69.4603,16936.0
2024-08-01 13:20:00,72.37,72.39,72.34,72.36,13444.0,69.4507,69.4699,69.4219,69.4411,13444.0
2024-08-01 13:25:00,72.36,72.38,72.3,72.34,22437.0,69.4411,69.4603,69.3835,69.4219,22437.0
2024-08-01 13:30:00,72.34,72.37,72.28,72.37,29892.0,69.4219,69.4507,69.3643,69.4507,29892.0
2024-08-01 13:35:00,72.37,72.44,72.35,72.41,83458.0,69.4507,69.5179,69.4315,69.4891,83458.0
2024-08-01 13:40:00,72.41,72.44,72.34,72.39,22041.0,69.4891,69.5179,69.4219,69.4699,22041.0
2024-08-01 13:45:00,72.4,72.47,72.34,72.36,25117.0,69.4795,69.5466,69.4219,69.4411,25117.0
2024-08-01 13:50:00,72.37,72.41,72.31,72.4,15462.0,69.4507,69.4891,69.3931,69.4795,15462.0
2024-08-01 13:55:00,72.4,72.45,72.37,72.41,14443.0,69.4795,69.5275,69.4507,69.4891,14443.0
2024-08-01 14:00:00,72.41,72.47,72.37,72.38,35221.0,69.4891,69.5466,69.4507,69.4603,35221.0
2024-08-01 14:05:00,72.37,72.47,72.35,72.47,17929.0,69.4507,69.5466,69.4315,69.5466,17929.0
2024-08-01 14:10:00,72.46,72.47,72.33,72.38,31014.0,69.537,69.5466,69.4123,69.4603,31014.0
2024-08-01 14:15:00,72.38,72.4,72.3,72.37,52785.0,69.4603,69.4795,69.3835,69.4507,52785.0
2024-08-01 14:20:00,72.37,72.44,72.36,72.41,22887.0,69.4507,69.5179,69.4411,69.4891,22887.0
2024-08-01 14:25:00,72.39,72.4,72.26,72.3,21997.0,69.4699,69.4795,69.3451,69.3835,21997.0
2024-08-01 14:30:00,72.29,72.33,72.29,72.31,13238.0,69.3739,69.4123,69.3739,69.3931,13238.0
2024-08-01 14:35:00,72.31,72.36,72.31,72.31,12446.0,69.3931,69.4411,69.3931,69.3931,12446.0
2024-08-01 14:40:00,72.31,72.37,72.29,72.31,16755.0,69.3931,69.4507,69.3739,69.3931,16755.0
2024-08-01 14:45:00,72.32,72.44,72.32,72.42,23088.0,69.4027,69.5179,69.4027,69.4987,23088.0
2024-08-01 14:50:00,72.44,72.44,72.33,72.33,30516.0,69.5179,69.5179,69.4123,69.4123,30516.0
2024-08-01 14:55:00,72.34,72.4,72.29,72.4,18116.0,69.4219,69.4795,69.3739,69.4795,18116.0
2024-08-01 15:00:00,72.36,72.39,72.33,72.39,10855.0,69.4411,69.4699,69.4123,69.4699,10855.0
2024-08-01 15:05:00,72.39,72.47,72.32,72.46,16804.0,69.4699,69.5466,69.4027,69.537,16804.0
2024-08-01 15:10:00,72.46,72.47,72.42,72.42,18649.0,69.537,69.5466,69.4987,69.4987,18649.0
2024-08-01 15:15:00,72.43,72.44,72.39,72.43,11201.0,69.5083,69.5179,69.4699,69.5083,11201.0
2024-08-01 15:20:00,72.43,72.47,72.41,72.47,15857.0,69.5083,69.5466,69.4891,69.5466,15857.0
2024-08-01 15:25:00,72.47,72.55,72.46,72.51,34950.0,69.5466,69.6234,69.537,69.585,34950.0
2024-08-01 15:30:00,72.51,72.59,72.47,72.55,69082.0,69.585,69.6618,69.5466,69.6234,69082.0
2024-08-01 15:35:00,72.56,72.66,72.54,72.66,32078.0,69.633,69.729,69.6138,69.729,32078.0
2024-08-01 15:40:00,72.66,72.72,72.63,72.71,67203.0,69.729,69.7866,69.7002,69.777,67203.0
2024-08-01 15:45:00,72.71,72.86,72.71,72.85,85769.0,69.777,69.9209,69.777,69.9113,85769.0
2024-08-01 15:50:00,72.84,72.92,72.8,72.8,153256.0,69.9017,69.9785,69.8633,69.8633,153256.0
2024-08-01 15:55:00,72.81,72.95,72.81,72.95,300068.0,69.8729,70.0073,69.8729,70.0073,300068.0
2024-08-02 09:30:00,71.96,72.0,71.73,71.86,175504.0,69.0572,69.0956,68.8365,68.9613,175504.0
2024-08-02 09:35:00,71.85,71.93,71.7,71.79,72419.0,68.9517,69.0284,68.8077,68.8941,72419.0
2024-08-02 09:40:00,71.76,72.03,71.76,71.91,85334.0,68.8653,69.1244,68.8653,69.0092,85334.0
2024-08-02 09:45:00,71.94,71.94,71.75,71.81,23773.0,69.038,69.038,68.8557,68.9133,23773.0
2024-08-02 09:50:00,71.81,71.96,71.81,71.91,61204.0,68.9133,69.0572,68.9133,69.0092,61204.0
2024-08-02 09:55:00,71.89,72.02,71.77,72.01,19310.0,68.99,69.1148,68.8749,69.1052,19310.0
2024-08-02 10:00:00,72.01,72.19,71.88,72.16,47003.0,69.1052,69.2779,68.9804,69.2492,47003.0
2024-08-02 10:05:00,72.16,72.16,71.91,71.94,32062.0,69.2492,69.2492,69.0092,69.038,32062.0
2024-08-02 10:10:00,71.99,72.0,71.86,71.86,38824.0,69.086,69.0956,68.9613,68.9613,38824.0
2024-08-02 10:15:00,71.84,71.91,71.69,71.71,77876.0,68.9421,69.0092,68.7981,68.8173,77876.0
2024-08-02 10:20:00,71.71,71.8,71.57,71.72,83731.0,68.8173,68.9037,68.683,68.8269,83731.0
2024-08-02 10:25:00,71.72,71.87,71.68,71.8,69816.0,68.8269,68.9708,68.7885,68.9037,69816.0
2024-08-02 10:30:00,71.8,71.89,71.75,71.8,38724.0,68.9037,68.99,68.8557,68.9037,38724.0
2024-08-02 10:35:00,71.8,71.82,71.67,71.68,47234.0,68.9037,68.9229,68.7789,68.7885,47234.0
2024-08-02 10:40:00,71.69,71.78,71.66,71.66,56466.0,68.7981,68.8845,68.7693,68.7693,56466.0
2024-08-02 10:45:00,71.66,71.81,71.64,71.73,63502.0,68.7693,68.9133,68.7501,68.8365,63502.0
2024-08-02 10:50:00,71.74,71.75,71.54,71.56,29332.0,68.8461,68.8557,68.6542,68.6734,29332.0
2024-08-02 10:55:00,71.56,71.61,71.51,71.54,45088.0,68.6734,68.7213,68.6254,68.6542,45088.0
2024-08-02 11:00:00,71.54,71.56,71.43,71.48,66875.0,68.6542,68.6734,68.5486,68.5966,66875.0
2024-08-02 11:05:00,71.48,71.53,71.42,71.47,64984.0,68.5966,68.6446,68.539,68.587,64984.0
2024-08-02 11:10:00,71.48,71.56,71.42,71.45,44980.0,68.5966,68.6734,68.539,68.5678,44980.0
2024-08-02 11:15:00,71.44,71.51,71.42,71.5,31516.0,68.5582,68.6254,68.539,68.6158,31516.0
2024-08-02 11:20:00,71.49,71.49,71.37,71.49,42147.0,68.6062,68.6062,68.491,68.6062,42147.0
2024-08-02 11:25:00,71.5,71.53,71.41,71.52,62238.0,68.6158,68.6446,68.5294,68.635,62238.0
2024-08-02 11:30:00,71.53,71.62,71.52,71.61,21849.0,68.6446,68.7309,68.635,68.7213,21849.0
2024-08-02 11:35:00,71.61,71.71,71.56,71.62,18600.0,68.7213,68.8173,68.6734,68.7309,18600.0
2024-08-02 11:40:00,71.62,71.69,71.58,71.69,9476.0,68.7309,68.7981,68.6925,68.7981,9476.0
2024-08-02 11:45:00,71.7,71.83,71.7,71.83,24527.0,68.8077,68.9325,68.8077,68.9325,24527.0
2024-08-02 11:50:00,71.83,71.83,71.7,71.7,6768.0,68.9325,68.9325,68.8077,68.8077,6768.0
2024-08-02 11:55:00,71.69,71.78,71.66,71.71,22330.0,68.7981,68.8845,68.7693,68.8173,22330.0
2024-08-02 12:00:00,71.72,71.78,71.72,71.76,21163.0,68.8269,68.8845,68.8269,68.8653,21163.0
2024-08-02 12:05:00,71.8,71.82,71.75,71.76,12506.0,68.9037,68.9229,68.8557,68.8653,12506.0
2024-08-02 12:10:00,71.74,71.74,71.6,71.69,15537.0,68.8461,68.8461,68.7117,68.7981,15537.0
2024-08-02 12:15:00,71.7,71.71,71.54,71.59,48302.0,68.8077,68.8173,68.6542,68.7021,48302.0
2024-08-02 12:20:00,71.59,71.62,71.52,71.53,15986.0,68.7021,68.7309,68.635,68.6446,15986.0
2024-08-02 12:25:00,71.55,71.57,71.48,71.48,17953.0,68.6638,68.683,68.5966,68.5966,17953.0
2024-08-02 12:30:00,71.48,71.5,71.42,71.42,18719.0,68.5966,68.6158,68.539,68.539,18719.0
2024-08-02 12:35:00,71.42,71.48,71.36,71.47,47620.0,68.539,68.5966,68.4814,68.587,47620.0
2024-08-02 12:40:00,71.47,71.52,71.41,71.45,14617.0,68.587,68.635,68.5294,68.5678,14617.0
2024-08-02 12:45:00,71.45,71.52,71.41,71.51,9683.0,68.5678,68.635,68.5294,68.6254,9683.0
2024-08-02 12:50:00,71.54,71.54,71.39,71.4,8506.0,68.6542,68.6542,68.5102,68.5198,8506.0
2024-08-02 12:55:00,71.4,71.46,71.36,71.44,12844.0,68.5198,68.5774,68.4814,68.5582,12844.0
2024-08-02 13:00:00,71.44,71.47,71.38,71.4,11151.0,68.5582,68.587,68.5006,68.5198,11151.0
2024-08-02 13:05:00,71.44,71.5,71.41,71.48,29358.0,68.5582,68.6158,68.5294,68.5966,29358.0
2024-08-02 13:10:00,71.48,71.5,71.45,71.5,5497.0,68.5966,68.6158,68.5678,68.6158,5497.0
2024-08-02 13:15:00,71.49,71.57,71.43,71.51,10861.0,68.6062,68.683,68.5486,68.6254,10861.0
2024-08-02 13:20:00,71.49,71.5,71.36,71.37,55822.0,68.6062,68.6158,68.4814,68.491,55822.0
2024-08-02 13:25:00,71.37,71.38,71.32,71.33,23766.0,68.491,68.5006,68.443,68.4526,23766.0
2024-08-02 13:30:00,71.31,71.39,71.29,71.34,12448.0,68.4334,68.5102,68.4142,68.4622,12448.0
2024-08-02 13:35:00,71.34,71.34,71.27,71.28,16162.0,68.4622,68.4622,68.3951,68.4046,16162.0
2024-08-02 13:40:00,71.28,71.3,71.25,71.26,9215.0,68.4046,68.4238,68.3759,68.3855,9215.0
2024-08-02 13:45:00,71.26,71.31,71.25,71.26,14388.0,68.3855,68.4334,68.3759,68.3855,14388.0
2024-08-02 13:50:00,71.25,71.25,71.15,71.16,13637.0,68.3759,68.3759,68.2799,68.2895,13637.0
2024-08-02 13:55:00,71.16,71.2,71.11,71.17,16569.0,68.2895,68.3279,68.2415,68.2991,16569.0
2024-08-02 14:00:00,71.17,71.18,71.12,71.18,8714.0,68.2991,68.3087,68.2511,68.3087,8714.0
2024-08-02 14:05:00,71.18,71.22,71.13,71.13,13264.0,68.3087,68.3471,68.2607,68.2607,13264.0
2024-08-02 14:10:00,71.13,71.24,71.12,71.23,10850.0,68.2607,68.3663,68.2511,68.3567,10850.0
2024-08-02 14:15:00,71.23,71.29,71.23,71.28,13672.0,68.3567,68.4142,68.3567,68.4046,13672.0
2024-08-02 14:20:00,71.28,71.37,71.27,71.37,14187.0,68.4046,68.491,68.3951,68.491,14187.0
2024-08-02 14:25:00,71.38,71.42,71.34,71.42,13228.0,68.5006,68.539,68.4622,68.539,13228.0
2024-08-02 14:30:00,71.41,71.49,71.36,71.46,32416.0,68.5294,68.6062,68.4814,68.5774,32416.0
2024-08-02 14:35:00,71.45,71.53,71.42,71.52,38723.0,68.5678,68.6446,68.539,68.635,38723.0
2024-08-02 14:40:00,71.52,71.57,71.5,71.5,34388.0,68.635,68.683,68.6158,68.6158,34388.0
2024-08-02 14:45:00,71.51,71.51,71.34,71.35,23384.0,68.6254,68.6254,68.4622,68.4718,23384.0
2024-08-02 14:50:00,71.36,71.47,71.33,71.46,13468.0,68.4814,68.587,68.4526,68.5774,13468.0
2024-08-02 14:55:00,71.47,71.5,71.41,71.41,12487.0,68.587,68.6158,68.5294,68.5294,12487.0
2024-08-02 15:00:00,71.41,71.47,71.37,71.37,32871.0,68.5294,68.587,68.491,68.491,32871.0
2024-08-02 15:05:00,71.38,71.47,71.33,71.45,27186.0,68.5006,68.587,68.4526,68.5678,27186.0
2024-08-02 15:10:00,71.43,71.43,71.34,71.38,21015.0,68.5486,68.5486,68.4622,68.5006,21015.0
2024-08-02 15:15:00,71.38,71.46,71.36,71.45,30693.0,68.5006,68.5774,68.4814,68.5678,30693.0
2024-08-02 15:20:00,71.47,71.5,71.45,71.5,20246.0,68.587,68.6158,68.5678,68.6158,20246.0
2024-08-02 15:25:00,71.5,71.55,71.49,71.52,14794.0,68.6158,68.6638,68.6062,68.635,14794.0
2024-08-02 15:30:00,71.53,71.63,71.53,71.58,56130.0,68.6446,68.7405,68.6446,68.6925,56130.0
2024-08-02 15:35:00,71.57,71.58,71.46,71.46,20107.0,68.683,68.6925,68.5774,68.5774,20107.0
2024-08-02 15:40:00,71.45,71.5,71.43,71.5,34810.0,68.5678,68.6158,68.5486,68.6158,34810.0
2024-08-02 15:45:00,71.49,71.56,71.47,71.5,56922.0,68.6062,68.6734,68.587,68.6158,56922.0
2024-08-02 15:50:00,71.5,71.59,71.44,71.58,118591.0,68.6158,68.7021,68.5582,68.6925,118591.0
2024-08-02 15:55:00,71.58,71.72,71.56,71.68,265025.0,68.6925,68.8269,68.6734,68.7885,265025.0
2024-08-05 09:30:00,68.98,69.02,68.68,68.68,256636.0,66.1974,66.2358,65.9095,65.9095,256636.0
2024-08-05 09:35:00,68.66,69.1,68.59,69.09,74049.0,65.8903,66.3126,65.8232,66.303,74049.0
2024-08-05 09:40:00,69.09,69.11,68.9,68.99,49936.0,66.303,66.3222,66.1207,66.207,49936.0
2024-08-05 09:45:00,68.96,69.35,68.95,69.32,51551.0,66.1782,66.5525,66.1686,66.5237,51551.0
2024-08-05 09:50:00,69.31,69.44,69.16,69.21,36914.0,66.5141,66.6389,66.3702,66.4181,36914.0
2024-08-05 09:55:00,69.2,69.21,69.1,69.13,22601.0,66.4086,66.4181,66.3126,66.3414,22601.0
2024-08-05 10:00:00,69.13,69.54,69.09,69.51,59985.0,66.3414,66.7348,66.303,66.706,59985.0
2024-08-05 10:05:00,69.48,69.53,69.26,69.31,59471.0,66.6773,66.7252,66.4661,66.5141,59471.0
2024-08-05 10:10:00,69.32,69.36,69.18,69.34,46973.0,66.5237,66.5621,66.3894,66.5429,46973.0
2024-08-05 10:15:00,69.34,69.39,69.22,69.31,56835.0,66.5429,66.5909,66.4277,66.5141,56835.0
2024-08-05 10:20:00,69.28,69.34,69.12,69.21,73012.0,66.4853,66.5429,66.3318,66.4181,73012.0
2024-08-05 10:25:00,69.2,69.26,69.04,69.1,118248.0,66.4086,66.4661,66.255,66.3126,118248.0
2024-08-05 10:30:00,69.12,69.4,69.1,69.4,38328.0,66.3318,66.6005,66.3126,66.6005,38328.0
2024-08-05 10:35:00,69.43,69.43,69.2,69.34,69029.0,66.6293,66.6293,66.4086,66.5429,69029.0
2024-08-05 10:40:00,69.34,69.44,69.27,69.37,33407.0,66.5429,66.6389,66.4757,66.5717,33407.0
2024-08-05 10:45:00,69.37,69.41,69.28,69.35,32973.0,66.5717,66.6101,66.4853,66.5525,32973.0
2024-08-05 10:50:00,69.35,69.41,69.27,69.4,41040.0,66.5525,66.6101,66.4757,66.6005,41040.0
2024-08-05 10:55:00,69.39,69.39,69.27,69.33,53020.0,66.5909,66.5909,66.4757,66.5333,53020.0
2024-08-05 11:00:00,69.33,69.47,69.26,69.37,64808.0,66.5333,66.6677,66.4661,66.5717,64808.0
2024-08-05 11:05:00,69.36,69.6,69.36,69.6,44982.0,66.5621,66.7924,66.5621,66.7924,44982.0
2024-08-05 11:10:00,69.6,69.72,69.53,69.66,47939.0,66.7924,66.9076,66.7252,66.85,47939.0
2024-08-05 11:15:00,69.66,69.71,69.5,69.5,56420.0,66.85,66.898,66.6965,66.6965,56420.0
2024-08-05 11:20:00,69.49,69.5,69.34,69.35,88906.0,66.6869,66.6965,66.5429,66.5525,88906.0
2024-08-05 11:25:00,69.36,69.39,69.25,69.32,118359.0,66.5621,66.5909,66.4565,66.5237,118359.0
2024-08-05 11:30:00,69.33,69.53,69.33,69.44,65739.0,66.5333,66.7252,66.5333,66.6389,65739.0
2024-08-05 11:35:00,69.44,69.5,69.38,69.4,83138.0,66.6389,66.6965,66.5813,66.6005,83138.0
2024-08-05 11:40:00,69.4,69.55,69.36,69.55,27403.0,66.6005,66.7444,66.5621,66.7444,27403.0
2024-08-05 11:45:00,69.54,69.66,69.52,69.59,48817.0,66.7348,66.85,66.7156,66.7828,48817.0
2024-08-05 11:50:00,69.59,69.71,69.48,69.69,29377.0,66.7828,66.898,66.6773,66.8788,29377.0
2024-08-05 11:55:00,69.69,69.83,69.63,69.81,27684.0,66.8788,67.0131,66.8212,66.9939,27684.0
2024-08-05 12:00:00,69.81,69.98,69.81,69.98,17487.0,66.9939,67.1571,66.9939,67.1571,17487.0
2024-08-05 12:05:00,69.98,69.98,69.89,69.9,18232.0,67.1571,67.1571,67.0707,67.0803,18232.0
2024-08-05 12:10:00,69.9,70.0,69.88,70.0,14362.0,67.0803,67.1763,67.0611,67.1763,14362.0
2024-08-05 12:15:00,70.02,70.1,70.01,70.06,23618.0,67.1955,67.2722,67.1859,67.2339,23618.0
2024-08-05 12:20:00,70.06,70.22,70.06,70.2,24360.0,67.2339,67.3874,67.2339,67.3682,24360.0
2024-08-05 12:25:00,70.19,70.27,70.16,70.26,34677.0,67.3586,67.4354,67.3298,67.4258,34677.0
2024-08-05 12:30:00,70.23,70.24,70.0,70.01,19031.0,67.397,67.4066,67.1763,67.1859,19031.0
2024-08-05 12:35:00,70.01,70.08,69.99,70.07,31462.0,67.1859,67.2531,67.1667,67.2435,31462.0
2024-08-05 12:40:00,70.09,70.12,69.98,69.98,31327.0,67.2627,67.2914,67.1571,67.1571,31327.0
2024-08-05 12:45:00,69.99,70.03,69.92,69.94,18932.0,67.1667,67.2051,67.0995,67.1187,18932.0
2024-08-05 12:50:00,69.93,69.98,69.88,69.95,17429.0,67.1091,67.1571,67.0611,67.1283,17429.0
2024-08-05 12:55:00,69.94,70.02,69.91,69.93,23147.0,67.1187,67.1955,67.0899,67.1091,23147.0
2024-08-05 13:00:00,69.91,69.96,69.89,69.94,16991.0,67.0899,67.1379,67.0707,67.1187,16991.0
2024-08-05 13:05:00,69.94,70.09,69.92,70.06,16246.0,67.1187,67.2627,67.0995,67.2339,16246.0
2024-08-05 13:10:00,70.07,70.13,70.05,70.11,20779.0,67.2435,67.301,67.2243,67.2818,20779.0
2024-08-05 13:15:00,70.11,70.16,70.08,70.11,10328.0,67.2818,67.3298,67.2531,67.2818,10328.0
2024-08-05 13:20:00,70.11,70.19,70.08,70.15,17421.0,67.2818,67.3586,67.2531,67.3202,17421.0
2024-08-05 13:25:00,70.15,70.17,70.04,70.06,10457.0,67.3202,67.3394,67.2147,67.2339,10457.0
2024-08-05 13:30:00,70.07,70.09,70.02,70.08,12437.0,67.2435,67.2627,67.1955,67.2531,12437.0
2024-08-05 13:35:00,70.06,70.09,70.01,70.08,9691.0,67.2339,67.2627,67.1859,67.2531,9691.0
2024-08-05 13:40:00,70.08,70.11,69.99,70.0,12184.0,67.2531,67.2818,67.1667,67.1763,12184.0
2024-08-05 13:45:00,70.01,70.03,69.93,69.94,20781.0,67.1859,67.2051,67.1091,67.1187,20781.0
2024-08-05 13:50:00,69.94,69.97,69.88,69.95,19189.0,67.1187,67.1475,67.0611,67.1283,19189.0
2024-08-05 13:55:00,69.97,69.99,69.92,69.95,10376.0,67.1475,67.1667,67.0995,67.1283,10376.0
2024-08-05 14:00:00,69.95,69.96,69.91,69.92,19900.0,67.1283,67.1379,67.0899,67.0995,19900.0
2024-08-05 14:05:00,69.93,69.98,69.91,69.98,12924.0,67.1091,67.1571,67.0899,67.1571,12924.0
2024-08-05 14:10:00,69.98,69.98,69.89,69.92,19320.0,67.1571,67.1571,67.0707,67.0995,19320.0
2024-08-05 14:15:00,69.91,70.01,69.88,69.98,24806.0,67.0899,67.1859,67.0611,67.1571,24806.0
2024-08-05 14:20:00,69.98,70.02,69.97,70.02,12797.0,67.1571,67.1955,67.1475,67.1955,12797.0
2024-08-05 14:25:00,70.03,70.06,69.97,70.0,15949.0,67.2051,67.2339,67.1475,67.1763,15949.0
2024-08-05 14:30:00,69.99,70.05,69.94,69.95,16230.0,67.1667,67.2243,67.1187,67.1283,16230.0
2024-08-05 14:35:00,69.96,69.99,69.9,69.91,13445.0,67.1379,67.1667,67.0803,67.0899,13445.0
2024-08-05 14:40:00,69.91,69.96,69.9,69.94,14632.0,67.0899,67.1379,67.0803,67.1187,14632.0
2024-08-05 14:45:00,69.94,69.98,69.87,69.98,42144.0,67.1187,67.1571,67.0515,67.1571,42144.0
2024-08-05 14:50:00,69.98,70.05,69.98,70.01,20504.0,67.1571,67.2243,67.1571,67.1859,20504.0
2024-08-05 14:55:00,70.01,70.03,69.97,70.02,14991.0,67.1859,67.2051,67.1475,67.1955,14991.0
2024-08-05 15:00:00,70.02,70.05,69.96,70.0,19903.0,67.1955,67.2243,67.1379,67.1763,19903.0
2024-08-05 15:05:00,70.01,70.03,69.98,70.01,13170.0,67.1859,67.2051,67.1571,67.1859,13170.0
2024-08-05 15:10:00,70.01,70.07,70.0,70.04,23727.0,67.1859,67.2435,67.1763,67.2147,23727.0
2024-08-05 15:15:00,70.03,70.05,70.0,70.03,18582.0,67.2051,67.2243,67.1763,67.2051,18582.0
2024-08-05 15:20:00,70.03,70.07,70.02,70.06,17444.0,67.2051,67.2435,67.1955,67.2339,17444.0
2024-08-05 15:25:00,70.06,70.06,69.95,69.97,26002.0,67.2339,67.2339,67.1283,67.1475,26002.0
2024-08-05 15:30:00,69.98,69.99,69.88,69.88,31366.0,67.1571,67.1667,67.0611,67.0611,31366.0
2024-08-05 15:35:00,69.89,69.91,69.83,69.84,44262.0,67.0707,67.0899,67.0131,67.0227,44262.0
2024-08-05 15:40:00,69.84,69.94,69.81,69.94,53157.0,67.0227,67.1187,66.9939,67.1187,53157.0
2024-08-05 15:45:00,69.93,70.02,69.92,69.97,67775.0,67.1091,67.1955,67.0995,67.1475,67775.0
2024-08-05 15:50:00,69.96,70.05,69.81,69.84,123620.0,67.1379,67.2243,66.9939,67.0227,123620.0
2024-08-05 15:55:00,69.84,70.04,69.83,70.04,238094.0,67.0227,67.2147,67.0131,67.2147,238094.0
2024-08-06 09:30:00,68.64,68.94,68.54,68.9,203603.0,65.8711,66.159,65.7752,66.1207,203603.0
2024-08-06 09:35:00,68.91,69.26,68.86,69.24,110066.0,66.1303,66.4661,66.0823,66.4469,110066.0
2024-08-06 09:40:00,69.24,69.34,69.16,69.24,84970.0,66.4469,66.5429,66.3702,66.4469,84970.0
2024-08-06 09:45:00,69.25,69.4,69.12,69.4,40970.0,66.4565,66.6005,66.3318,66.6005,40970.0
2024-08-06 09:50:00,69.41,69.46,69.32,69.44,66306.0,66.6101,66.6581,66.5237,66.6389,66306.0
2024-08-06 09:55:00,69.44,69.54,69.41,69.51,59885.0,66.6389,66.7348,66.6101,66.706,59885.0
2024-08-06 10:00:00,69.49,69.61,69.39,69.56,66631.0,66.6869,66.802,66.5909,66.754,66631.0
2024-08-06 10:05:00,69.56,69.66,69.54,69.66,56808.0,66.754,66.85,66.7348,66.85,56808.0
2024-08-06 10:10:00,69.66,69.72,69.57,69.65,82171.0,66.85,66.9076,66.7636,66.8404,82171.0
2024-08-06 10:15:00,69.67,69.77,69.57,69.73,62307.0,66.8596,66.9556,66.7636,66.9172,62307.0
2024-08-06 10:20:00,69.73,69.82,69.71,69.77,59241.0,66.9172,67.0035,66.898,66.9556,59241.0
2024-08-06 10:25:00,69.77,69.82,69.61,69.62,69547.0,66.9556,67.0035,66.802,66.8116,69547.0
2024-08-06 10:30:00,69.64,69.79,69.59,69.78,78416.0,66.8308,66.9748,66.7828,66.9652,78416.0
2024-08-06 10:35:00,69.78,69.87,69.73,69.76,30980.0,66.9652,67.0515,66.9172,66.946,30980.0
2024-08-06 10:40:00,69.77,69.95,69.76,69.92,40331.0,66.9556,67.1283,66.946,67.0995,40331.0
2024-08-06 10:45:00,69.92,70.02,69.89,69.96,52234.0,67.0995,67.1955,67.0707,67.1379,52234.0
2024-08-06 10:50:00,69.97,70.03,69.92,69.97,70518.0,67.1475,67.2051,67.0995,67.1475,70518.0
2024-08-06 10:55:00,69.96,69.98,69.87,69.91,43211.0,67.1379,67.1571,67.0515,67.0899,43211.0
2024-08-06 11:00:00,69.9,69.98,69.87,69.93,34705.0,67.0803,67.1571,67.0515,67.1091,34705.0
2024-08-06 11:05:00,69.94,69.99,69.88,69.89,39075.0,67.1187,67.1667,67.0611,67.0707,39075.0
2024-08-06 11:10:00,69.88,69.9,69.69,69.74,74378.0,67.0611,67.0803,66.8788,66.9268,74378.0
2024-08-06 11:15:00,69.72,69.75,69.64,69.66,46402.0,66.9076,66.9364,66.8308,66.85,46402.0
2024-08-06 11:20:00,69.66,69.66,69.57,69.59,45150.0,66.85,66.85,66.7636,66.7828,45150.0
2024-08-06 11:25:00,69.59,69.69,69.49,69.52,28858.0,66.7828,66.8788,66.6869,66.7156,28858.0
2024-08-06 11:30:00,69.53,69.6,69.48,69.51,76563.0,66.7252,66.7924,66.6773,66.706,76563.0
2024-08-06 11:35:00,69.52,69.61,69.48,69.52,66495.0,66.7156,66.802,66.6773,66.7156,66495.0
2024-08-06 11:40:00,69.52,69.55,69.49,69.55,16992.0,66.7156,66.7444,66.6869,66.7444,16992.0
2024-08-06 11:45:00,69.55,69.61,69.51,69.6,41967.0,66.7444,66.802,66.706,66.7924,41967.0
2024-08-06 11:50:00,69.61,69.63,69.57,69.58,16002.0,66.802,66.8212,66.7636,66.7732,16002.0
2024-08-06 11:55:00,69.59,69.68,69.58,69.62,17357.0,66.7828,66.8692,66.7732,66.8116,17357.0
2024-08-06 12:00:00,69.63,69.74,69.63,69.68,13659.0,66.8212,66.9268,66.8212,66.8692,13659.0
2024-08-06 12:05:00,69.67,69.77,69.66,69.67,10504.0,66.8596,66.9556,66.85,66.8596,10504.0
2024-08-06 12:10:00,69.67,69.73,69.66,69.73,12689.0,66.8596,66.9172,66.85,66.9172,12689.0
2024-08-06 12:15:00,69.73,69.84,69.73,69.81,35510.0,66.9172,67.0227,66.9172,66.9939,35510.0
2024-08-06 12:20:00,69.82,69.83,69.79,69.83,16902.0,67.0035,67.0131,66.9748,67.0131,16902.0
2024-08-06 12:25:00,69.83,69.83,69.73,69.77,15602.0,67.0131,67.0131,66.9172,66.9556,15602.0
2024-08-06 12:30:00,69.76,69.8,69.69,69.78,12796.0,66.946,66.9843,66.8788,66.9652,12796.0
2024-08-06 12:35:00,69.78,69.79,69.73,69.78,13236.0,66.9652,66.9748,66.9172,66.9652,13236.0
2024-08-06 12:40:00,69.78,69.81,69.76,69.8,13445.0,66.9652,66.9939,66.946,66.9843,13445.0
2024-08-06 12:45:00,69.8,69.83,69.75,69.76,9411.0,66.9843,67.0131,66.9364,66.946,9411.0
2024-08-06 12:50:00,69.76,69.86,69.75,69.85,20773.0,66.946,67.0419,66.9364,67.0323,20773.0
2024-08-06 12:55:00,69.85,69.86,69.81,69.81,10980.0,67.0323,67.0419,66.9939,66.9939,10980.0
2024-08-06 13:00:00,69.81,69.86,69.8,69.86,8315.0,66.9939,67.0419,66.9843,67.0419,8315.0
2024-08-06 13:05:00,69.86,69.87,69.8,69.83,16778.0,67.0419,67.0515,66.9843,67.0131,16778.0
2024-08-06 13:10:00,69.84,69.87,69.81,69.83,10895.0,67.0227,67.0515,66.9939,67.0131,10895.0
2024-08-06 13:15:00,69.84,69.91,69.81,69.89,9400.0,67.0227,67.0899,66.9939,67.0707,9400.0
2024-08-06 13:20:00,69.89,69.89,69.81,69.86,13634.0,67.0707,67.0707,66.9939,67.0419,13634.0
2024-08-06 13:25:00,69.86,69.92,69.85,69.89,19271.0,67.0419,67.0995,67.0323,67.0707,19271.0
2024-08-06 13:30:00,69.9,70.04,69.9,70.03,51012.0,67.0803,67.2147,67.0803,67.2051,51012.0
2024-08-06 13:35:00,70.03,70.06,69.99,70.04,18748.0,67.2051,67.2339,67.1667,67.2147,18748.0
2024-08-06 13:40:00,70.05,70.06,69.93,69.98,17856.0,67.2243,67.2339,67.1091,67.1571,17856.0
2024-08-06 13:45:00,69.99,70.01,69.95,69.98,14538.0,67.1667,67.1859,67.1283,67.1571,14538.0
2024-08-06 13:50:00,69.97,69.99,69.93,69.98,9386.0,67.1475,67.1667,67.1091,67.1571,9386.0
2024-08-06 13:55:00,69.98,70.0,69.93,69.93,12762.0,67.1571,67.1763,67.1091,67.1091,12762.0
2024-08-06 14:00:00,69.94,69.96,69.91,69.92,13955.0,67.1187,67.1379,67.0899,67.0995,13955.0
2024-08-06 14:05:00,69.92,69.94,69.86,69.91,18284.0,67.0995,67.1187,67.0419,67.0899,18284.0
2024-08-06 14:10:00,69.92,69.95,69.86,69.87,9643.0,67.0995,67.1283,67.0419,67.0515,9643.0
2024-08-06 14:15:00,69.86,69.98,69.85,69.98,24077.0,67.0419,67.1571,67.0323,67.1571,24077.0
2024-08-06 14:20:00,69.98,70.02,69.96,70.0,17310.0,67.1571,67.1955,67.1379,67.1763,17310.0
2024-08-06 14:25:00,70.0,70.01,69.93,69.97,14963.0,67.1763,67.1859,67.1091,67.1475,14963.0
2024-08-06 14:30:00,69.97,70.02,69.95,70.01,28690.0,67.1475,67.1955,67.1283,67.1859,28690.0
2024-08-06 14:35:00,70.02,70.04,69.98,70.03,29384.0,67.1955,67.2147,67.1571,67.2051,29384.0
2024-08-06 14:40:00,70.02,70.02,69.99,69.99,15698.0,67.1955,67.1955,67.1667,67.1667,15698.0
2024-08-06 14:45:00,70.0,70.01,69.95,70.0,69418.0,67.1763,67.1859,67.1283,67.1763,69418.0
2024-08-06 14:50:00,70.0,70.05,69.97,70.03,89029.0,67.1763,67.2243,67.1475,67.2051,89029.0
2024-08-06 14:55:00,70.03,70.03,69.9,69.9,16747.0,67.2051,67.2051,67.0803,67.0803,16747.0
2024-08-06 15:00:00,69.89,69.91,69.78,69.8,12643.0,67.0707,67.0899,66.9652,66.9843,12643.0
2024-08-06 15:05:00,69.8,69.82,69.72,69.81,24706.0,66.9843,67.0035,66.9076,66.9939,24706.0
2024-08-06 15:10:00,69.82,69.84,69.77,69.82,18358.0,67.0035,67.0227,66.9556,67.0035,18358.0
2024-08-06 15:15:00,69.81,69.82,69.7,69.76,22572.0,66.9939,67.0035,66.8884,66.946,22572.0
2024-08-06 15:20:00,69.76,69.88,69.75,69.88,30946.0,66.946,67.0611,66.9364,67.0611,30946.0
2024-08-06 15:25:00,69.88,69.91,69.83,69.86,29499.0,67.0611,67.0899,67.0131,67.0419,29499.0
2024-08-06 15:30:00,69.86,69.92,69.8,69.89,41155.0,67.0419,67.0995,66.9843,67.0707,41155.0
2024-08-06 15:35:00,69.88,69.97,69.87,69.93,53369.0,67.0611,67.1475,67.0515,67.1091,53369.0
2024-08-06 15:40:00,69.92,69.94,69.83,69.84,41984.0,67.0995,67.1187,67.0131,67.0227,41984.0
2024-08-06 15:45:00,69.84,69.89,69.78,69.85,73628.0,67.0227,67.0707,66.9652,67.0323,73628.0
2024-08-06 15:50:00,69.84,70.0,69.83,69.83,136352.0,67.0227,67.1763,67.0131,67.0131,136352.0
2024-08-06 15:55:00,69.84,69.88,69.68,69.68,243949.0,67.0227,67.0611,66.8692,66.8692,243949.0
2024-08-07 09:30:00,70.56,70.72,70.53,70.63,111956.0,67.7137,67.8672,67.6849,67.7809,111956.0
2024-08-07 09:35:00,70.64,70.76,70.58,70.72,54324.0,67.7905,67.9056,67.7329,67.8672,54324.0
2024-08-07 09:40:00,70.71,70.73,70.64,70.65,50051.0,67.8576,67.8768,67.7905,67.8001,50051.0
2024-08-07 09:45:00,70.65,70.8,70.58,70.79,25917.0,67.8001,67.944,67.7329,67.9344,25917.0
2024-08-07 09:50:00,70.79,70.89,70.72,70.89,25195.0,67.9344,68.0304,67.8672,68.0304,25195.0
2024-08-07 09:55:00,70.9,70.96,70.89,70.92,25443.0,68.04,68.0976,68.0304,68.0592,25443.0
2024-08-07 10:00:00,70.92,70.94,70.86,70.9,37386.0,68.0592,68.0784,68.0016,68.04,37386.0
2024-08-07 10:05:00,70.9,70.9,70.78,70.78,47146.0,68.04,68.04,67.9248,67.9248,47146.0
2024-08-07 10:10:00,70.78,70.83,70.62,70.64,35664.0,67.9248,67.9728,67.7713,67.7905,35664.0
2024-08-07 10:15:00,70.64,70.68,70.58,70.59,19102.0,67.7905,67.8289,67.7329,67.7425,19102.0
2024-08-07 10:20:00,70.6,70.77,70.6,70.72,19012.0,67.7521,67.9152,67.7521,67.8672,19012.0
2024-08-07 10:25:00,70.72,70.72,70.63,70.66,25606.0,67.8672,67.8672,67.7809,67.8097,25606.0
2024-08-07 10:30:00,70.66,70.77,70.65,70.75,35420.0,67.8097,67.9152,67.8001,67.896,35420.0
2024-08-07 10:35:00,70.74,70.82,70.73,70.76,16244.0,67.8864,67.9632,67.8768,67.9056,16244.0
2024-08-07 10:40:00,70.77,70.95,70.77,70.94,16901.0,67.9152,68.088,67.9152,68.0784,16901.0
2024-08-07 10:45:00,70.95,70.99,70.91,70.93,12252.0,68.088,68.1263,68.0496,68.0688,12252.0
2024-08-07 10:50:00,70.94,70.96,70.89,70.9,32207.0,68.0784,68.0976,68.0304,68.04,32207.0
2024-08-07 10:55:00,70.91,71.02,70.9,71.01,16999.0,68.0496,68.1551,68.04,68.1455,16999.0
2024-08-07 11:00:00,71.02,71.06,70.95,71.05,42996.0,68.1551,68.1935,68.088,68.1839,42996.0
2024-08-07 11:05:00,71.05,71.12,71.04,71.07,16052.0,68.1839,68.2511,68.1743,68.2031,16052.0
2024-08-07 11:10:00,71.08,71.12,71.03,71.08,23576.0,68.2127,68.2511,68.1647,68.2127,23576.0
2024-08-07 11:15:00,71.09,71.15,71.06,71.09,33799.0,68.2223,68.2799,68.1935,68.2223,33799.0
2024-08-07 11:20:00,71.09,71.16,71.07,71.15,17645.0,68.2223,68.2895,68.2031,68.2799,17645.0
2024-08-07 11:25:00,71.15,71.17,71.08,71.17,22657.0,68.2799,68.2991,68.2127,68.2991,22657.0
2024-08-07 11:30:00,71.16,71.19,71.09,71.09,36722.0,68.2895,68.3183,68.2223,68.2223,36722.0
2024-08-07 11:35:00,71.1,71.12,71.05,71.05,33701.0,68.2319,68.2511,68.1839,68.1839,33701.0
2024-08-07 11:40:00,71.04,71.06,70.95,70.95,15883.0,68.1743,68.1935,68.088,68.088,15883.0
2024-08-07 11:45:00,70.95,71.02,70.94,71.02,36026.0,68.088,68.1551,68.0784,68.1551,36026.0
2024-08-07 11:50:00,71.01,71.07,71.0,71.07,19749.0,68.1455,68.2031,68.1359,68.2031,19749.0
2024-08-07 11:55:00,71.09,71.17,71.08,71.13,14358.0,68.2223,68.2991,68.2127,68.2607,14358.0
2024-08-07 12:00:00,71.14,71.14,70.92,70.92,12308.0,68.2703,68.2703,68.0592,68.0592,12308.0
2024-08-07 12:05:00,70.92,70.98,70.91,70.91,10464.0,68.0592,68.1168,68.0496,68.0496,10464.0
2024-08-07 12:10:00,70.9,70.96,70.89,70.95,6445.0,68.04,68.0976,68.0304,68.088,6445.0
2024-08-07 12:15:00,70.95,70.96,70.89,70.9,210591.0,68.088,68.0976,68.0304,68.04,210591.0
2024-08-07 12:20:00,70.89,71.01,70.87,71.01,23409.0,68.0304,68.1455,68.0112,68.1455,23409.0
2024-08-07 12:25:00,71.02,71.08,70.98,71.06,11913.0,68.1551,68.2127,68.1168,68.1935,11913.0
2024-08-07 12:30:00,71.06,71.15,71.04,71.15,11923.0,68.1935,68.2799,68.1743,68.2799,11923.0
2024-08-07 12:35:00,71.15,71.17,71.11,71.13,11642.0,68.2799,68.2991,68.2415,68.2607,11642.0
2024-08-07 12:40:00,71.12,71.17,71.03,71.03,16173.0,68.2511,68.2991,68.1647,68.1647,16173.0
2024-08-07 12:45:00,71.03,71.04,70.89,70.89,7547.0,68.1647,68.1743,68.0304,68.0304,7547.0
2024-08-07 12:50:00,70.88,70.95,70.85,70.88,27116.0,68.0208,68.088,67.992,68.0208,27116.0
2024-08-07 12:55:00,70.87,70.9,70.83,70.85,30091.0,68.0112,68.04,67.9728,67.992,30091.0
2024-08-07 13:00:00,70.85,70.91,70.85,70.88,50624.0,67.992,68.0496,67.992,68.0208,50624.0
2024-08-07 13:05:00,70.89,70.9,70.82,70.83,13742.0,68.0304,68.04,67.9632,67.9728,13742.0
2024-08-07 13:10:00,70.83,70.88,70.77,70.85,18081.0,67.9728,68.0208,67.9152,67.992,18081.0
2024-08-07 13:15:00,70.85,70.87,70.8,70.83,32419.0,67.992,68.0112,67.944,67.9728,32419.0
2024-08-07 13:20:00,70.83,70.91,70.83,70.9,13997.0,67.9728,68.0496,67.9728,68.04,13997.0
2024-08-07 13:25:00,70.9,71.0,70.88,70.88,12414.0,68.04,68.1359,68.0208,68.0208,12414.0
2024-08-07 13:30:00,70.89,70.97,70.88,70.96,14908.0,68.0304,68.1072,68.0208,68.0976,14908.0
2024-08-07 13:35:00,70.96,71.05,70.96,71.01,29861.0,68.0976,68.1839,68.0976,68.1455,29861.0
2024-08-07 13:40:00,71.01,71.04,70.94,71.01,15153.0,68.1455,68.1743,68.0784,68.1455,15153.0
2024-08-07 13:45:00,71.0,71.03,70.88,70.89,32703.0,68.1359,68.1647,68.0208,68.0304,32703.0
2024-08-07 13:50:00,70.89,70.89,70.78,70.86,25938.0,68.0304,68.0304,67.9248,68.0016,25938.0
2024-08-07 13:55:00,70.86,70.86,70.81,70.84,33623.0,68.0016,68.0016,67.9536,67.9824,33623.0
2024-08-07 14:00:00,70.84,70.87,70.79,70.81,16122.0,67.9824,68.0112,67.9344,67.9536,16122.0
2024-08-07 14:05:00,70.8,70.81,70.74,70.76,113996.0,67.944,67.9536,67.8864,67.9056,113996.0
2024-08-07 14:10:00,70.76,70.77,70.62,70.63,20372.0,67.9056,67.9152,67.7713,67.7809,20372.0
2024-08-07 14:15:00,70.63,70.64,70.55,70.56,19941.0,67.7809,67.7905,67.7041,67.7137,19941.0
2024-08-07 14:20:00,70.58,70.72,70.57,70.69,22195.0,67.7329,67.8672,67.7233,67.8384,22195.0
2024-08-07 14:25:00,70.65,70.74,70.64,70.7,18999.0,67.8001,67.8864,67.7905,67.848,18999.0
2024-08-07 14:30:00,70.7,70.7,70.62,70.69,41184.0,67.848,67.848,67.7713,67.8384,41184.0
2024-08-07 14:35:00,70.68,70.72,70.67,70.69,16481.0,67.8289,67.8672,67.8193,67.8384,16481.0
2024-08-07 14:40:00,70.68,70.72,70.62,70.63,14536.0,67.8289,67.8672,67.7713,67.7809,14536.0
2024-08-07 14:45:00,70.62,70.71,70.58,70.63,30440.0,67.7713,67.8576,67.7329,67.7809,30440.0
2024-08-07 14:50:00,70.6,70.63,70.58,70.62,12937.0,67.7521,67.7809,67.7329,67.7713,12937.0
2024-08-07 14:55:00,70.62,70.72,70.62,70.67,11440.0,67.7713,67.8672,67.7713,67.8193,11440.0
2024-08-07 15:00:00,70.68,70.79,70.67,70.76,12714.0,67.8289,67.9344,67.8193,67.9056,12714.0
2024-08-07 15:05:00,70.76,70.8,70.72,70.77,11044.0,67.9056,67.944,67.8672,67.9152,11044.0
2024-08-07 15:10:00,70.77,70.79,70.68,70.68,25064.0,67.9152,67.9344,67.8289,67.8289,25064.0
2024-08-07 15:15:00,70.69,70.78,70.69,70.76,14773.0,67.8384,67.9248,67.8384,67.9056,14773.0
2024-08-07 15:20:00,70.75,70.82,70.71,70.78,109373.0,67.896,67.9632,67.8576,67.9248,109373.0
2024-08-07 15:25:00,70.78,70.84,70.76,70.82,27308.0,67.9248,67.9824,67.9056,67.9632,27308.0
2024-08-07 15:30:00,70.81,70.81,70.69,70.77,35402.0,67.9536,67.9536,67.8384,67.9152,35402.0
2024-08-07 15:35:00,70.77,70.87,70.77,70.83,31744.0,67.9152,68.0112,67.9152,67.9728,31744.0
2024-08-07 15:40:00,70.83,70.84,70.75,70.75,32182.0,67.9728,67.9824,67.896,67.896,32182.0
2024-08-07 15:45:00,70.77,70.86,70.76,70.81,38398.0,67.9152,68.0016,67.9056,67.9536,38398.0
2024-08-07 15:50:00,70.81,70.84,70.73,70.73,102124.0,67.9536,67.9824,67.8768,67.8768,102124.0
2024-08-07 15:55:00,70.74,70.74,70.62,70.67,151861.0,67.8864,67.8864,67.7713,67.8193,151861.0
2024-08-08 09:30:00,70.84,71.0,70.81,70.98,69680.0,67.9824,68.1359,67.9536,68.1168,69680.0
2024-08-08 09:35:00,70.97,71.1,70.95,71.05,27863.0,68.1072,68.2319,68.088,68.1839,27863.0
2024-08-08 09:40:00,71.06,71.06,70.94,70.98,24361.0,68.1935,68.1935,68.0784,68.1168,24361.0
2024-08-08 09:45:00,70.99,71.1,70.95,71.0,41370.0,68.1263,68.2319,68.088,68.1359,41370.0
2024-08-08 09:50:00,71.01,71.18,70.99,71.18,32826.0,68.1455,68.3087,68.1263,68.3087,32826.0
2024-08-08 09:55:00,71.18,71.22,71.09,71.12,23869.0,68.3087,68.3471,68.2223,68.2511,23869.0
2024-08-08 10:00:00,71.14,71.17,71.08,71.08,32003.0,68.2703,68.2991,68.2127,68.2127,32003.0
2024-08-08 10:05:00,71.09,71.12,71.04,71.11,36827.0,68.2223,68.2511,68.1743,68.2415,36827.0
2024-08-08 10:10:00,71.11,71.2,71.11,71.16,32346.0,68.2415,68.3279,68.2415,68.2895,32346.0
2024-08-08 10:15:00,71.15,71.17,71.06,71.09,47619.0,68.2799,68.2991,68.1935,68.2223,47619.0
2024-08-08 10:20:00,71.1,71.13,71.06,71.12,18827.0,68.2319,68.2607,68.1935,68.2511,18827.0
2024-08-08 10:25:00,71.12,71.19,71.12,71.17,21795.0,68.2511,68.3183,68.2511,68.2991,21795.0
2024-08-08 10:30:00,71.18,71.26,71.17,71.25,19891.0,68.3087,68.3855,68.2991,68.3759,19891.0
2024-08-08 10:35:00,71.25,71.27,71.18,71.22,28709.0,68.3759,68.3951,68.3087,68.3471,28709.0
2024-08-08 10:40:00,71.22,71.27,71.21,71.23,12973.0,68.3471,68.3951,68.3375,68.3567,12973.0
2024-08-08 10:45:00,71.23,71.28,71.22,71.27,24157.0,68.3567,68.4046,68.3471,68.3951,24157.0
2024-08-08 10:50:00,71.26,71.27,71.23,71.26,10249.0,68.3855,68.3951,68.3567,68.3855,10249.0
2024-08-08 10:55:00,71.27,71.29,71.23,71.27,12386.0,68.3951,68.4142,68.3567,68.3951,12386.0
2024-08-08 11:00:00,71.27,71.31,71.23,71.24,27548.0,68.3951,68.4334,68.3567,68.3663,27548.0
2024-08-08 11:05:00,71.25,71.32,71.24,71.31,18882.0,68.3759,68.443,68.3663,68.4334,18882.0
2024-08-08 11:10:00,71.31,71.32,71.18,71.18,15186.0,68.4334,68.443,68.3087,68.3087,15186.0
2024-08-08 11:15:00,71.19,71.23,71.17,71.19,11517.0,68.3183,68.3567,68.2991,68.3183,11517.0
2024-08-08 11:20:00,71.2,71.21,71.15,71.17,23521.0,68.3279,68.3375,68.2799,68.2991,23521.0
2024-08-08 11:25:00,71.17,71.2,71.14,71.14,15192.0,68.2991,68.3279,68.2703,68.2703,15192.0
2024-08-08 11:30:00,71.14,71.17,71.11,71.17,41154.0,68.2703,68.2991,68.2415,68.2991,41154.0
2024-08-08 11:35:00,71.16,71.18,71.1,71.13,28854.0,68.2895,68.3087,68.2319,68.2607,28854.0
2024-08-08 11:40:00,71.12,71.15,71.1,71.13,8085.0,68.2511,68.2799,68.2319,68.2607,8085.0
2024-08-08 11:45:00,71.13,71.14,71.06,71.12,14714.0,68.2607,68.2703,68.1935,68.2511,14714.0
2024-08-08 11:50:00,71.11,71.22,71.11,71.21,12722.0,68.2415,68.3471,68.2415,68.3375,12722.0
2024-08-08 11:55:00,71.2,71.22,71.15,71.15,13915.0,68.3279,68.3471,68.2799,68.2799,13915.0
2024-08-08 12:00:00,71.15,71.17,71.11,71.17,9942.0,68.2799,68.2991,68.2415,68.2991,9942.0
2024-08-08 12:05:00,71.17,71.2,71.13,71.17,16752.0,68.2991,68.3279,68.2607,68.2991,16752.0
2024-08-08 12:10:00,71.2,71.23,71.13,71.22,13680.0,68.3279,68.3567,68.2607,68.3471,13680.0
2024-08-08 12:15:00,71.21,71.21,71.12,71.2,10237.0,68.3375,68.3375,68.2511,68.3279,10237.0
2024-08-08 12:20:00,71.2,71.25,71.18,71.23,6163.0,68.3279,68.3759,68.3087,68.3567,6163.0
2024-08-08 12:25:00,71.24,71.28,71.2,71.24,9759.0,68.3663,68.4046,68.3279,68.3663,9759.0
2024-08-08 12:30:00,71.23,71.23,71.15,71.16,3307.0,68.3567,68.3567,68.2799,68.2895,3307.0
2024-08-08 12:35:00,71.16,71.2,71.08,71.08,6298.0,68.2895,68.3279,68.2127,68.2127,6298.0
2024-08-08 12:40:00,71.09,71.13,71.07,71.12,6094.0,68.2223,68.2607,68.2031,68.2511,6094.0
2024-08-08 12:45:00,71.12,71.18,71.11,71.18,20475.0,68.2511,68.3087,68.2415,68.3087,20475.0
2024-08-08 12:50:00,71.19,71.25,71.18,71.25,9580.0,68.3183,68.3759,68.3087,68.3759,9580.0
2024-08-08 12:55:00,71.25,71.26,71.22,71.24,5018.0,68.3759,68.3855,68.3471,68.3663,5018.0
2024-08-08 13:00:00,71.24,71.25,71.2,71.23,4103.0,68.3663,68.3759,68.3279,68.3567,4103.0
2024-08-08 13:05:00,71.24,71.25,71.19,71.22,8617.0,68.3663,68.3759,68.3183,68.3471,8617.0
2024-08-08 13:10:00,71.23,71.29,71.23,71.27,7406.0,68.3567,68.4142,68.3567,68.3951,7406.0
2024-08-08 13:15:00,71.27,71.32,71.27,71.32,3211.0,68.3951,68.443,68.3951,68.443,3211.0
2024-08-08 13:20:00,71.36,71.39,71.32,71.34,7269.0,68.4814,68.5102,68.443,68.4622,7269.0
2024-08-08 13:25:00,71.34,71.39,71.34,71.38,6989.0,68.4622,68.5102,68.4622,68.5006,6989.0
2024-08-08 13:30:00,71.37,71.39,71.34,71.34,6765.0,68.491,68.5102,68.4622,68.4622,6765.0
2024-08-08 13:35:00,71.34,71.39,71.31,71.39,6812.0,68.4622,68.5102,68.4334,68.5102,6812.0
2024-08-08 13:40:00,71.39,71.43,71.37,71.37,6782.0,68.5102,68.5486,68.491,68.491,6782.0
2024-08-08 13:45:00,71.38,71.42,71.37,71.4,5606.0,68.5006,68.539,68.491,68.5198,5606.0
2024-08-08 13:50:00,71.39,71.46,71.39,71.44,14508.0,68.5102,68.5774,68.5102,68.5582,14508.0
2024-08-08 13:55:00,71.45,71.46,71.41,71.44,9449.0,68.5678,68.5774,68.5294,68.5582,9449.0
2024-08-08 14:00:00,71.44,71.47,71.4,71.47,18384.0,68.5582,68.587,68.5198,68.587,18384.0
2024-08-08 14:05:00,71.46,71.53,71.46,71.52,9112.0,68.5774,68.6446,68.5774,68.635,9112.0
2024-08-08 14:10:00,71.52,71.59,71.52,71.59,11702.0,68.635,68.7021,68.635,68.7021,11702.0
2024-08-08 14:15:00,71.59,71.64,71.53,71.55,21766.0,68.7021,68.7501,68.6446,68.6638,21766.0
2024-08-08 14:20:00,71.55,71.57,71.53,71.56,19941.0,68.6638,68.683,68.6446,68.6734,19941.0
2024-08-08 14:25:00,71.56,71.58,71.52,71.56,16230.0,68.6734,68.6925,68.635,68.6734,16230.0
2024-08-08 14:30:00,71.56,71.57,71.52,71.53,11577.0,68.6734,68.683,68.635,68.6446,11577.0
2024-08-08 14:35:00,71.53,71.57,71.51,71.53,22194.0,68.6446,68.683,68.6254,68.6446,22194.0
2024-08-08 14:40:00,71.52,71.53,71.44,71.51,23975.0,68.635,68.6446,68.5582,68.6254,23975.0
2024-08-08 14:45:00,71.51,71.55,71.49,71.53,17262.0,68.6254,68.6638,68.6062,68.6446,17262.0
2024-08-08 14:50:00,71.52,71.57,71.52,71.56,9360.0,68.635,68.683,68.635,68.6734,9360.0
2024-08-08 14:55:00,71.56,71.6,71.56,71.59,14478.0,68.6734,68.7117,68.6734,68.7021,14478.0
2024-08-08 15:00:00,71.59,71.59,71.51,71.52,28675.0,68.7021,68.7021,68.6254,68.635,28675.0
2024-08-08 15:05:00,71.51,71.61,71.5,71.6,22945.0,68.6254,68.7213,68.6158,68.7117,22945.0
2024-08-08 15:10:00,71.61,71.61,71.58,71.59,16943.0,68.7213,68.7213,68.6925,68.7021,16943.0
2024-08-08 15:15:00,71.59,71.62,71.59,71.61,12021.0,68.7021,68.7309,68.7021,68.7213,12021.0
2024-08-08 15:20:00,71.62,71.66,71.6,71.61,26837.0,68.7309,68.7693,68.7117,68.7213,26837.0
2024-08-08 15:25:00,71.6,71.64,71.58,71.58,37075.0,68.7117,68.7501,68.6925,68.6925,37075.0
2024-08-08 15:30:00,71.59,71.59,71.54,71.57,41745.0,68.7021,68.7021,68.6542,68.683,41745.0
2024-08-08 15:35:00,71.56,71.6,71.51,71.59,37859.0,68.6734,68.7117,68.6254,68.7021,37859.0
2024-08-08 15:40:00,71.59,71.65,71.56,71.56,26898.0,68.7021,68.7597,68.6734,68.6734,26898.0
2024-08-08 15:45:00,71.56,71.58,71.46,71.48,48318.0,68.6734,68.6925,68.5774,68.5966,48318.0
2024-08-08 15:50:00,71.47,71.47,71.37,71.39,46004.0,68.587,68.587,68.491,68.5102,46004.0
2024-08-08 15:55:00,71.38,71.42,71.34,71.35,138132.0,68.5006,68.539,68.4622,68.4718,138132.0
2024-08-09 09:30:00,71.07,71.11,70.9,70.93,62063.0,68.2031,68.2415,68.04,68.0688,62063.0
2024-08-09 09:35:00,70.94,70.98,70.8,70.89,34995.0,68.0784,68.1168,67.944,68.0304,34995.0
2024-08-09 09:40:00,70.89,70.96,70.86,70.96,22859.0,68.0304,68.0976,68.0016,68.0976,22859.0
2024-08-09 09:45:00,70.93,71.03,70.9,70.9,22301.0,68.0688,68.1647,68.04,68.04,22301.0
2024-08-09 09:50:00,70.91,71.04,70.9,71.02,18998.0,68.0496,68.1743,68.04,68.1551,18998.0
2024-08-09 09:55:00,71.02,71.03,70.95,71.0,11635.0,68.1551,68.1647,68.088,68.1359,11635.0
2024-08-09 10:00:00,70.98,71.09,70.94,71.09,20432.0,68.1168,68.2223,68.0784,68.2223,20432.0
2024-08-09 10:05:00,71.09,71.15,71.04,71.06,34976.0,68.2223,68.2799,68.1743,68.1935,34976.0
2024-08-09 10:10:00,71.07,71.23,71.07,71.2,220825.0,68.2031,68.3567,68.2031,68.3279,220825.0
2024-08-09 10:15:00,71.2,71.3,71.2,71.29,65811.0,68.3279,68.4238,68.3279,68.4142,65811.0
2024-08-09 10:20:00,71.32,71.36,71.29,71.35,14686.0,68.443,68.4814,68.4142,68.4718,14686.0
2024-08-09 10:25:00,71.36,71.41,71.3,71.35,19995.0,68.4814,68.5294,68.4238,68.4718,19995.0
2024-08-09 10:30:00,71.34,71.42,71.33,71.37,51121.0,68.4622,68.539,68.4526,68.491,51121.0
2024-08-09 10:35:00,71.38,71.44,71.34,71.4,27912.0,68.5006,68.5582,68.4622,68.5198,27912.0
2024-08-09 10:40:00,71.41,71.52,71.4,71.48,11173.0,68.5294,68.635,68.5198,68.5966,11173.0
2024-08-09 10:45:00,71.49,71.53,71.38,71.39,5481.0,68.6062,68.6446,68.5006,68.5102,5481.0
2024-08-09 10:50:00,71.41,71.5,71.4,71.44,17162.0,68.5294,68.6158,68.5198,68.5582,17162.0
2024-08-09 10:55:00,71.46,71.55,71.46,71.53,22800.0,68.5774,68.6638,68.5774,68.6446,22800.0
2024-08-09 11:00:00,71.52,71.57,71.51,71.53,21922.0,68.635,68.683,68.6254,68.6446,21922.0
2024-08-09 11:05:00,71.53,71.56,71.43,71.47,54644.0,68.6446,68.6734,68.5486,68.587,54644.0
2024-08-09 11:10:00,71.48,71.5,71.43,71.45,34383.0,68.5966,68.6158,68.5486,68.5678,34383.0
2024-08-09 11:15:00,71.45,71.53,71.44,71.52,22578.0,68.5678,68.6446,68.5582,68.635,22578.0
2024-08-09 11:20:00,71.53,71.58,71.51,71.56,16816.0,68.6446,68.6925,68.6254,68.6734,16816.0
2024-08-09 11:25:00,71.57,71.6,71.46,71.47,18706.0,68.683,68.7117,68.5774,68.587,18706.0
2024-08-09 11:30:00,71.48,71.56,71.46,71.52,34609.0,68.5966,68.6734,68.5774,68.635,34609.0
2024-08-09 11:35:00,71.54,71.63,71.54,71.62,8598.0,68.6542,68.7405,68.6542,68.7309,8598.0
2024-08-09 11:40:00,71.62,71.65,71.58,71.62,5286.0,68.7309,68.7597,68.6925,68.7309,5286.0
2024-08-09 11:45:00,71.62,71.68,71.6,71.65,7754.0,68.7309,68.7885,68.7117,68.7597,7754.0
2024-08-09 11:50:00,71.65,71.66,71.62,71.63,14480.0,68.7597,68.7693,68.7309,68.7405,14480.0
2024-08-09 11:55:00,71.63,71.63,71.53,71.55,8613.0,68.7405,68.7405,68.6446,68.6638,8613.0
2024-08-09 12:00:00,71.55,71.69,71.54,71.69,40933.0,68.6638,68.7981,68.6542,68.7981,40933.0
2024-08-09 12:05:00,71.67,71.7,71.6,71.7,47045.0,68.7789,68.8077,68.7117,68.8077,47045.0
2024-08-09 12:10:00,71.69,71.72,71.67,71.67,22818.0,68.7981,68.8269,68.7789,68.7789,22818.0
2024-08-09 12:15:00,71.67,71.67,71.64,71.65,7578.0,68.7789,68.7789,68.7501,68.7597,7578.0
2024-08-09 12:20:00,71.66,71.69,71.61,71.67,15490.0,68.7693,68.7981,68.7213,68.7789,15490.0
2024-08-09 12:25:00,71.69,71.75,71.68,71.75,19343.0,68.7981,68.8557,68.7885,68.8557,19343.0
2024-08-09 12:30:00,71.74,71.81,71.73,71.8,12774.0,68.8461,68.9133,68.8365,68.9037,12774.0
2024-08-09 12:35:00,71.79,71.83,71.77,71.83,7075.0,68.8941,68.9325,68.8749,68.9325,7075.0
2024-08-09 12:40:00,71.83,71.89,71.8,71.87,9600.0,68.9325,68.99,68.9037,68.9708,9600.0
2024-08-09 12:45:00,71.86,71.93,71.85,71.93,18633.0,68.9613,69.0284,68.9517,69.0284,18633.0
2024-08-09 12:50:00,71.93,71.95,71.87,71.88,16072.0,69.0284,69.0476,68.9708,68.9804,16072.0
2024-08-09 12:55:00,71.88,71.96,71.88,71.96,16723.0,68.9804,69.0572,68.9804,69.0572,16723.0
2024-08-09 13:00:00,71.95,72.05,71.94,72.05,55147.0,69.0476,69.1436,69.038,69.1436,55147.0
2024-08-09 13:05:00,72.04,72.05,72.0,72.05,26590.0,69.134,69.1436,69.0956,69.1436,26590.0
2024-08-09 13:10:00,72.05,72.06,72.0,72.06,9592.0,69.1436,69.1532,69.0956,69.1532,9592.0
2024-08-09 13:15:00,72.05,72.07,72.03,72.06,3093.0,69.1436,69.1628,69.1244,69.1532,3093.0
2024-08-09 13:20:00,72.07,72.08,72.02,72.03,3499.0,69.1628,69.1724,69.1148,69.1244,3499.0
2024-08-09 13:25:00,72.0,72.11,72.0,72.1,32104.0,69.0956,69.2012,69.0956,69.1916,32104.0
2024-08-09 13:30:00,72.13,72.17,72.1,72.17,32117.0,69.2204,69.2587,69.1916,69.2587,32117.0
2024-08-09 13:35:00,72.18,72.18,72.06,72.08,27852.0,69.2683,69.2683,69.1532,69.1724,27852.0
2024-08-09 13:40:00,72.08,72.08,71.99,72.03,17286.0,69.1724,69.1724,69.086,69.1244,17286.0
2024-08-09 13:45:00,72.03,72.05,72.0,72.01,19323.0,69.1244,69.1436,69.0956,69.1052,19323.0
2024-08-09 13:50:00,72.01,72.02,71.94,71.95,9189.0,69.1052,69.1148,69.038,69.0476,9189.0
2024-08-09 13:55:00,71.96,71.99,71.94,71.97,4359.0,69.0572,69.086,69.038,69.0668,4359.0
2024-08-09 14:00:00,71.97,71.98,71.86,71.87,11931.0,69.0668,69.0764,68.9613,68.9708,11931.0
2024-08-09 14:05:00,71.87,71.95,71.84,71.95,29354.0,68.9708,69.0476,68.9421,69.0476,29354.0
2024-08-09 14:10:00,71.95,71.96,71.91,71.94,18338.0,69.0476,69.0572,69.0092,69.038,18338.0
2024-08-09 14:15:00,71.94,71.97,71.9,71.92,14375.0,69.038,69.0668,68.9996,69.0188,14375.0
2024-08-09 14:20:00,71.93,71.96,71.91,71.95,9584.0,69.0284,69.0572,69.0092,69.0476,9584.0
2024-08-09 14:25:00,71.95,72.0,71.95,71.97,19227.0,69.0476,69.0956,69.0476,69.0668,19227.0
2024-08-09 14:30:00,71.96,71.97,71.81,71.84,11230.0,69.0572,69.0668,68.9133,68.9421,11230.0
2024-08-09 14:35:00,71.84,71.89,71.82,71.87,7228.0,68.9421,68.99,68.9229,68.9708,7228.0
2024-08-09 14:40:00,71.87,71.91,71.87,71.89,8696.0,68.9708,69.0092,68.9708,68.99,8696.0
2024-08-09 14:45:00,71.9,71.95,71.89,71.92,14003.0,68.9996,69.0476,68.99,69.0188,14003.0
2024-08-09 14:50:00,71.92,71.93,71.87,71.91,8564.0,69.0188,69.0284,68.9708,69.0092,8564.0
2024-08-09 14:55:00,71.91,71.99,71.87,71.99,27153.0,69.0092,69.086,68.9708,69.086,27153.0
2024-08-09 15:00:00,71.99,72.02,71.94,72.01,39382.0,69.086,69.1148,69.038,69.1052,39382.0
2024-08-09 15:05:00,72.0,72.04,71.97,72.03,22181.0,69.0956,69.134,69.0668,69.1244,22181.0
2024-08-09 15:10:00,72.03,72.05,72.01,72.02,17437.0,69.1244,69.1436,69.1052,69.1148,17437.0
2024-08-09 15:15:00,72.02,72.05,72.01,72.05,18549.0,69.1148,69.1436,69.1052,69.1436,18549.0
2024-08-09 15:20:00,72.04,72.05,72.01,72.02,26686.0,69.134,69.1436,69.1052,69.1148,26686.0
2024-08-09 15:25:00,72.02,72.04,71.97,71.97,50261.0,69.1148,69.134,69.0668,69.0668,50261.0
2024-08-09 15:30:00,71.97,71.99,71.82,71.84,47212.0,69.0668,69.086,68.9229,68.9421,47212.0
2024-08-09 15:35:00,71.84,71.88,71.79,71.88,36035.0,68.9421,68.9804,68.8941,68.9804,36035.0
2024-08-09 15:40:00,71.89,71.96,71.88,71.92,24638.0,68.99,69.0572,68.9804,69.0188,24638.0
2024-08-09 15:45:00,71.91,71.93,71.87,71.9,44044.0,69.0092,69.0284,68.9708,68.9996,44044.0
2024-08-09 15:50:00,71.9,72.0,71.81,71.83,186111.0,68.9996,69.0956,68.9133,68.9325,186111.0
2024-08-09 15:55:00,71.82,71.9,71.81,71.88,165768.0,68.9229,68.9996,68.9133,68.9804,165768.0
2024-08-12 09:30:00,72.14,72.44,72.1,72.41,101231.0,69.23,69.5179,69.1916,69.4891,101231.0
2024-08-12 09:35:00,72.42,72.48,72.38,72.43,60453.0,69.4987,69.5562,69.4603,69.5083,60453.0
2024-08-12 09:40:00,72.42,72.47,72.26,72.26,21747.0,69.4987,69.5466,69.3451,69.3451,21747.0
2024-08-12 09:45:00,72.27,72.28,72.14,72.2,23700.0,69.3547,69.3643,69.23,69.2875,23700.0
2024-08-12 09:50:00,72.18,72.24,72.13,72.16,30338.0,69.2683,69.3259,69.2204,69.2492,30338.0
2024-08-12 09:55:00,72.17,72.18,72.06,72.1,19706.0,69.2587,69.2683,69.1532,69.1916,19706.0
2024-08-12 10:00:00,72.11,72.17,72.07,72.08,31284.0,69.2012,69.2587,69.1628,69.1724,31284.0
2024-08-12 10:05:00,72.08,72.13,72.06,72.11,29609.0,69.1724,69.2204,69.1532,69.2012,29609.0
2024-08-12 10:10:00,72.12,72.16,72.08,72.16,22704.0,69.2108,69.2492,69.1724,69.2492,22704.0
2024-08-12 10:15:00,72.16,72.16,72.1,72.14,32269.0,69.2492,69.2492,69.1916,69.23,32269.0
2024-08-12 10:20:00,72.14,72.15,72.03,72.06,47484.0,69.23,69.2396,69.1244,69.1532,47484.0
2024-08-12 10:25:00,72.06,72.17,72.05,72.14,36152.0,69.1532,69.2587,69.1436,69.23,36152.0
2024-08-12 10:30:00,72.15,72.26,72.15,72.23,34648.0,69.2396,69.3451,69.2396,69.3163,34648.0
2024-08-12 10:35:00,72.23,72.32,72.22,72.27,27087.0,69.3163,69.4027,69.3067,69.3547,27087.0
2024-08-12 10:40:00,72.28,72.33,72.27,72.32,37096.0,69.3643,69.4123,69.3547,69.4027,37096.0
2024-08-12 10:45:00,72.32,72.38,72.27,72.38,26883.0,69.4027,69.4603,69.3547,69.4603,26883.0
2024-08-12 10:50:00,72.38,72.46,72.36,72.42,24179.0,69.4603,69.537,69.4411,69.4987,24179.0
2024-08-12 10:55:00,72.42,72.51,72.42,72.47,38273.0,69.4987,69.585,69.4987,69.5466,38273.0
2024-08-12 11:00:00,72.47,72.51,72.47,72.5,32044.0,69.5466,69.585,69.5466,69.5754,32044.0
2024-08-12 11:05:00,72.51,72.51,72.42,72.44,58327.0,69.585,69.585,69.4987,69.5179,58327.0
2024-08-12 11:10:00,72.45,72.48,72.39,72.39,32105.0,69.5275,69.5562,69.4699,69.4699,32105.0
2024-08-12 11:15:00,72.39,72.44,72.39,72.42,21237.0,69.4699,69.5179,69.4699,69.4987,21237.0
2024-08-12 11:20:00,72.42,72.44,72.29,72.3,24656.0,69.4987,69.5179,69.3739,69.3835,24656.0
2024-08-12 11:25:00,72.3,72.34,72.27,72.33,26324.0,69.3835,69.4219,69.3547,69.4123,26324.0
2024-08-12 11:30:00,72.33,72.34,72.24,72.25,38507.0,69.4123,69.4219,69.3259,69.3355,38507.0
2024-08-12 11:35:00,72.25,72.34,72.25,72.33,46824.0,69.3355,69.4219,69.3355,69.4123,46824.0
2024-08-12 11:40:00,72.32,72.34,72.26,72.34,19846.0,69.4027,69.4219,69.3451,69.4219,19846.0
2024-08-12 11:45:00,72.4,72.4,72.3,72.37,20696.0,69.4795,69.4795,69.3835,69.4507,20696.0
2024-08-12 11:50:00,72.36,72.46,72.35,72.46,7719.0,69.4411,69.537,69.4315,69.537,7719.0
2024-08-12 11:55:00,72.46,72.49,72.44,72.49,22922.0,69.537,69.5658,69.5179,69.5658,22922.0
2024-08-12 12:00:00,72.49,72.53,72.45,72.53,36198.0,69.5658,69.6042,69.5275,69.6042,36198.0
2024-08-12 12:05:00,72.52,72.52,72.45,72.45,13537.0,69.5946,69.5946,69.5275,69.5275,13537.0
2024-08-12 12:10:00,72.44,72.46,72.39,72.4,5203.0,69.5179,69.537,69.4699,69.4795,5203.0
2024-08-12 12:15:00,72.41,72.47,72.37,72.46,7258.0,69.4891,69.5466,69.4507,69.537,7258.0
2024-08-12 12:20:00,72.46,72.47,72.43,72.47,13521.0,69.537,69.5466,69.5083,69.5466,13521.0
2024-08-12 12:25:00,72.48,72.48,72.41,72.42,8808.0,69.5562,69.5562,69.4891,69.4987,8808.0
2024-08-12 12:30:00,72.42,72.42,72.37,72.37,8571.0,69.4987,69.4987,69.4507,69.4507,8571.0
2024-08-12 12:35:00,72.37,72.4,72.36,72.38,11803.0,69.4507,69.4795,69.4411,69.4603,11803.0
2024-08-12 12:40:00,72.37,72.37,72.34,72.36,9546.0,69.4507,69.4507,69.4219,69.4411,9546.0
2024-08-12 12:45:00,72.36,72.39,72.35,72.39,5996.0,69.4411,69.4699,69.4315,69.4699,5996.0
2024-08-12 12:50:00,72.39,72.46,72.36,72.45,10246.0,69.4699,69.537,69.4411,69.5275,10246.0
2024-08-12 12:55:00,72.45,72.45,72.37,72.39,9781.0,69.5275,69.5275,69.4507,69.4699,9781.0
2024-08-12 13:00:00,72.38,72.39,72.33,72.38,18098.0,69.4603,69.4699,69.4123,69.4603,18098.0
2024-08-12 13:05:00,72.37,72.38,72.34,72.38,18039.0,69.4507,69.4603,69.4219,69.4603,18039.0
2024-08-12 13:10:00,72.38,72.43,72.37,72.42,9328.0,69.4603,69.5083,69.4507,69.4987,9328.0
2024-08-12 13:15:00,72.44,72.45,72.42,72.43,6658.0,69.5179,69.5275,69.4987,69.5083,6658.0
2024-08-12 13:20:00,72.42,72.49,72.41,72.48,13623.0,69.4987,69.5658,69.4891,69.5562,13623.0
2024-08-12 13:25:00,72.47,72.48,72.39,72.45,13349.0,69.5466,69.5562,69.4699,69.5275,13349.0
2024-08-12 13:30:00,72.45,72.51,72.45,72.5,13569.0,69.5275,69.585,69.5275,69.5754,13569.0
2024-08-12 13:35:00,72.51,72.53,72.49,72.52,18581.0,69.585,69.6042,69.5658,69.5946,18581.0
2024-08-12 13:40:00,72.53,72.54,72.47,72.49,11616.0,69.6042,69.6138,69.5466,69.5658,11616.0
2024-08-12 13:45:00,72.5,72.57,72.49,72.51,9290.0,69.5754,69.6426,69.5658,69.585,9290.0
2024-08-12 13:50:00,72.51,72.52,72.45,72.48,12074.0,69.585,69.5946,69.5275,69.5562,12074.0
2024-08-12 13:55:00,72.48,72.49,72.41,72.49,16641.0,69.5562,69.5658,69.4891,69.5658,16641.0
2024-08-12 14:00:00,72.49,72.53,72.46,72.52,12795.0,69.5658,69.6042,69.537,69.5946,12795.0
2024-08-12 14:05:00,72.5,72.51,72.48,72.5,10762.0,69.5754,69.585,69.5562,69.5754,10762.0
2024-08-12 14:10:00,72.51,72.54,72.49,72.54,8702.0,69.585,69.6138,69.5658,69.6138,8702.0
2024-08-12 14:15:00,72.55,72.56,72.49,72.51,9256.0,69.6234,69.633,69.5658,69.585,9256.0
2024-08-12 14:20:00,72.5,72.55,72.49,72.54,13579.0,69.5754,69.6234,69.5658,69.6138,13579.0
2024-08-12 14:25:00,72.53,72.54,72.5,72.5,14673.0,69.6042,69.6138,69.5754,69.5754,14673.0
2024-08-12 14:30:00,72.5,72.5,72.37,72.38,11165.0,69.5754,69.5754,69.4507,69.4603,11165.0
2024-08-12 14:35:00,72.38,72.47,72.38,72.45,11542.0,69.4603,69.5466,69.4603,69.5275,11542.0
2024-08-12 14:40:00,72.45,72.48,72.42,72.47,21316.0,69.5275,69.5562,69.4987,69.5466,21316.0
2024-08-12 14:45:00,72.48,72.48,72.42,72.45,9096.0,69.5562,69.5562,69.4987,69.5275,9096.0
2024-08-12 14:50:00,72.45,72.5,72.45,72.47,11723.0,69.5275,69.5754,69.5275,69.5466,11723.0
2024-08-12 14:55:00,72.48,72.5,72.44,72.47,15720.0,69.5562,69.5754,69.5179,69.5466,15720.0
2024-08-12 15:00:00,72.47,72.48,72.44,72.48,11499.0,69.5466,69.5562,69.5179,69.5562,11499.0
2024-08-12 15:05:00,72.48,72.49,72.43,72.45,16491.0,69.5562,69.5658,69.5083,69.5275,16491.0
2024-08-12 15:10:00,72.45,72.49,72.41,72.42,27831.0,69.5275,69.5658,69.4891,69.4987,27831.0
2024-08-12 15:15:00,72.41,72.45,72.4,72.44,13076.0,69.4891,69.5275,69.4795,69.5179,13076.0
2024-08-12 15:20:00,72.44,72.49,72.4,72.49,25940.0,69.5179,69.5658,69.4795,69.5658,25940.0
2024-08-12 15:25:00,72.48,72.49,72.42,72.43,32511.0,69.5562,69.5658,69.4987,69.5083,32511.0
2024-08-12 15:30:00,72.44,72.45,72.42,72.42,24227.0,69.5179,69.5275,69.4987,69.4987,24227.0
2024-08-12 15:35:00,72.42,72.42,72.38,72.39,34068.0,69.4987,69.4987,69.4603,69.4699,34068.0
2024-08-12 15:40:00,72.39,72.41,72.33,72.33,42120.0,69.4699,69.4891,69.4123,69.4123,42120.0
2024-08-12 15:45:00,72.34,72.37,72.3,72.31,58999.0,69.4219,69.4507,69.3835,69.3931,58999.0
2024-08-12 15:50:00,72.32,72.35,72.27,72.34,93601.0,69.4027,69.4315,69.3547,69.4219,93601.0
2024-08-12 15:55:00,72.34,72.44,72.33,72.42,143292.0,69.4219,69.5179,69.4123,69.4987,143292.0
2024-08-13 09:30:00,72.17,72.17,72.04,72.07,71707.0,69.2587,69.2587,69.134,69.1628,71707.0
2024-08-13 09:35:00,72.06,72.09,72.01,72.07,17208.0,69.1532,69.182,69.1052,69.1628,17208.0
2024-08-13 09:40:00,72.08,72.1,72.05,72.08,13358.0,69.1724,69.1916,69.1436,69.1724,13358.0
2024-08-13 09:45:00,72.08,72.11,71.93,71.94,31202.0,69.1724,69.2012,69.0284,69.038,31202.0
2024-08-13 09:50:00,71.93,72.02,71.9,71.91,20704.0,69.0284,69.1148,68.9996,69.0092,20704.0
2024-08-13 09:55:00,71.91,71.93,71.83,71.9,25543.0,69.0092,69.0284,68.9325,68.9996,25543.0
2024-08-13 10:00:00,71.9,71.93,71.81,71.81,42904.0,68.9996,69.0284,68.9133,68.9133,42904.0
2024-08-13 10:05:00,71.82,71.83,71.74,71.83,42665.0,68.9229,68.9325,68.8461,68.9325,42665.0
2024-08-13 10:10:00,71.83,71.87,71.75,71.86,38706.0,68.9325,68.9708,68.8557,68.9613,38706.0
2024-08-13 10:15:00,71.86,71.88,71.78,71.83,33966.0,68.9613,68.9804,68.8845,68.9325,33966.0
2024-08-13 10:20:00,71.84,71.88,71.82,71.84,35632.0,68.9421,68.9804,68.9229,68.9421,35632.0
2024-08-13 10:25:00,71.85,71.9,71.82,71.87,30243.0,68.9517,68.9996,68.9229,68.9708,30243.0
2024-08-13 10:30:00,71.86,71.87,71.78,71.83,33952.0,68.9613,68.9708,68.8845,68.9325,33952.0
2024-08-13 10:35:00,71.83,71.88,71.81,71.86,20563.0,68.9325,68.9804,68.9133,68.9613,20563.0
2024-08-13 10:40:00,71.87,71.98,71.86,71.97,36155.0,68.9708,69.0764,68.9613,69.0668,36155.0
2024-08-13 10:45:00,71.98,72.07,71.97,72.06,53013.0,69.0764,69.1628,69.0668,69.1532,53013.0
2024-08-13 10:50:00,72.07,72.07,71.99,72.01,40050.0,69.1628,69.1628,69.086,69.1052,40050.0
2024-08-13 10:55:00,72.01,72.07,72.01,72.05,34832.0,69.1052,69.1628,69.1052,69.1436,34832.0
2024-08-13 11:00:00,72.05,72.05,71.99,72.02,23828.0,69.1436,69.1436,69.086,69.1148,23828.0
2024-08-13 11:05:00,72.03,72.03,71.96,71.97,138567.0,69.1244,69.1244,69.0572,69.0668,138567.0
2024-08-13 11:10:00,71.97,72.05,71.96,72.0,61399.0,69.0668,69.1436,69.0572,69.0956,61399.0
2024-08-13 11:15:00,72.0,72.06,72.0,72.03,28102.0,69.0956,69.1532,69.0956,69.1244,28102.0
2024-08-13 11:20:00,72.03,72.05,72.02,72.04,22506.0,69.1244,69.1436,69.1148,69.134,22506.0
2024-08-13 11:25:00,72.03,72.04,71.98,72.02,19841.0,69.1244,69.134,69.0764,69.1148,19841.0
2024-08-13 11:30:00,72.02,72.02,71.96,72.0,23718.0,69.1148,69.1148,69.0572,69.0956,23718.0
2024-08-13 11:35:00,72.0,72.01,71.94,71.97,7108.0,69.0956,69.1052,69.038,69.0668,7108.0
2024-08-13 11:40:00,71.98,71.98,71.88,71.88,13428.0,69.0764,69.0764,68.9804,68.9804,13428.0
2024-08-13 11:45:00,71.87,72.01,71.86,72.01,7380.0,68.9708,69.1052,68.9613,69.1052,7380.0
2024-08-13 11:50:00,72.01,72.04,72.01,72.03,4828.0,69.1052,69.134,69.1052,69.1244,4828.0
2024-08-13 11:55:00,72.04,72.04,71.93,71.93,12561.0,69.134,69.134,69.0284,69.0284,12561.0
2024-08-13 12:00:00,71.95,71.99,71.95,71.96,4029.0,69.0476,69.086,69.0476,69.0572,4029.0
2024-08-13 12:05:00,71.97,71.97,71.92,71.95,5576.0,69.0668,69.0668,69.0188,69.0476,5576.0
2024-08-13 12:10:00,71.95,71.98,71.93,71.93,13404.0,69.0476,69.0764,69.0284,69.0284,13404.0
2024-08-13 12:15:00,71.95,72.01,71.95,71.99,7935.0,69.0476,69.1052,69.0476,69.086,7935.0
2024-08-13 12:20:00,71.99,72.0,71.97,72.0,5712.0,69.086,69.0956,69.0668,69.0956,5712.0
2024-08-13 12:25:00,71.99,71.99,71.97,71.97,3874.0,69.086,69.086,69.0668,69.0668,3874.0
2024-08-13 12:30:00,71.97,71.97,71.9,71.95,9381.0,69.0668,69.0668,68.9996,69.0476,9381.0
2024-08-13 12:35:00,71.95,72.01,71.95,72.0,4620.0,69.0476,69.1052,69.0476,69.0956,4620.0
2024-08-13 12:40:00,71.99,72.05,71.97,72.05,4384.0,69.086,69.1436,69.0668,69.1436,4384.0
2024-08-13 12:45:00,72.03,72.06,72.0,72.05,6030.0,69.1244,69.1532,69.0956,69.1436,6030.0
2024-08-13 12:50:00,72.06,72.08,72.06,72.08,6013.0,69.1532,69.1724,69.1532,69.1724,6013.0
2024-08-13 12:55:00,72.08,72.12,72.08,72.11,5236.0,69.1724,69.2108,69.1724,69.2012,5236.0
2024-08-13 13:00:00,72.11,72.11,72.06,72.09,3744.0,69.2012,69.2012,69.1532,69.182,3744.0
2024-08-13 13:05:00,72.09,72.12,72.07,72.08,8827.0,69.182,69.2108,69.1628,69.1724,8827.0
2024-08-13 13:10:00,72.08,72.08,72.03,72.05,5397.0,69.1724,69.1724,69.1244,69.1436,5397.0
2024-08-13 13:15:00,72.04,72.07,72.04,72.07,3738.0,69.134,69.1628,69.134,69.1628,3738.0
2024-08-13 13:20:00,72.07,72.1,72.06,72.09,6852.0,69.1628,69.1916,69.1532,69.182,6852.0
2024-08-13 13:25:00,72.1,72.13,72.09,72.11,8376.0,69.1916,69.2204,69.182,69.2012,8376.0
2024-08-13 13:30:00,72.12,72.13,72.09,72.11,8782.0,69.2108,69.2204,69.182,69.2012,8782.0
2024-08-13 13:35:00,72.12,72.14,72.1,72.12,6729.0,69.2108,69.23,69.1916,69.2108,6729.0
2024-08-13 13:40:00,72.12,72.14,72.12,72.14,3440.0,69.2108,69.23,69.2108,69.23,3440.0
2024-08-13 13:45:00,72.13,72.16,72.08,72.16,14982.0,69.2204,69.2492,69.1724,69.2492,14982.0
2024-08-13 13:50:00,72.16,72.18,72.12,72.18,7860.0,69.2492,69.2683,69.2108,69.2683,7860.0
2024-08-13 13:55:00,72.17,72.18,72.15,72.16,4993.0,69.2587,69.2683,69.2396,69.2492,4993.0
2024-08-13 14:00:00,72.16,72.21,72.15,72.18,14273.0,69.2492,69.2971,69.2396,69.2683,14273.0
2024-08-13 14:05:00,72.18,72.22,72.18,72.22,9006.0,69.2683,69.3067,69.2683,69.3067,9006.0
2024-08-13 14:10:00,72.21,72.3,72.21,72.3,5937.0,69.2971,69.3835,69.2971,69.3835,5937.0
2024-08-13 14:15:00,72.29,72.3,72.21,72.24,7742.0,69.3739,69.3835,69.2971,69.3259,7742.0
2024-08-13 14:20:00,72.25,72.29,72.25,72.26,8453.0,69.3355,69.3739,69.3355,69.3451,8453.0
2024-08-13 14:25:00,72.24,72.27,72.22,72.27,7282.0,69.3259,69.3547,69.3067,69.3547,7282.0
2024-08-13 14:30:00,72.26,72.29,72.24,72.28,4982.0,69.3451,69.3739,69.3259,69.3643,4982.0
2024-08-13 14:35:00,72.28,72.33,72.28,72.32,6701.0,69.3643,69.4123,69.3643,69.4027,6701.0
2024-08-13 14:40:00,72.32,72.36,72.32,72.36,7390.0,69.4027,69.4411,69.4027,69.4411,7390.0
2024-08-13 14:45:00,72.36,72.37,72.35,72.37,13685.0,69.4411,69.4507,69.4315,69.4507,13685.0
2024-08-13 14:50:00,72.37,72.38,72.34,72.37,16770.0,69.4507,69.4603,69.4219,69.4507,16770.0
2024-08-13 14:55:00,72.37,72.37,72.33,72.37,12418.0,69.4507,69.4507,69.4123,69.4507,12418.0
2024-08-13 15:00:00,72.36,72.41,72.33,72.4,11249.0,69.4411,69.4891,69.4123,69.4795,11249.0
2024-08-13 15:05:00,72.4,72.41,72.38,72.39,13008.0,69.4795,69.4891,69.4603,69.4699,13008.0
2024-08-13 15:10:00,72.39,72.4,72.35,72.36,13042.0,69.4699,69.4795,69.4315,69.4411,13042.0
2024-08-13 15:15:00,72.36,72.38,72.34,72.36,10900.0,69.4411,69.4603,69.4219,69.4411,10900.0
2024-08-13 15:20:00,72.35,72.36,72.32,72.36,16072.0,69.4315,69.4411,69.4027,69.4411,16072.0
2024-08-13 15:25:00,72.36,72.36,72.28,72.29,26644.0,69.4411,69.4411,69.3643,69.3739,26644.0
2024-08-13 15:30:00,72.3,72.31,72.27,72.28,19618.0,69.3835,69.3931,69.3547,69.3643,19618.0
2024-08-13 15:35:00,72.28,72.34,72.27,72.34,19091.0,69.3643,69.4219,69.3547,69.4219,19091.0
2024-08-13 15:40:00,72.34,72.37,72.24,72.25,92831.0,69.4219,69.4507,69.3259,69.3355,92831.0
2024-08-13 15:45:00,72.25,72.33,72.24,72.32,87957.0,69.3355,69.4123,69.3259,69.4027,87957.0
2024-08-13 15:50:00,72.32,72.35,72.24,72.25,96718.0,69.4027,69.4315,69.3259,69.3355,96718.0
2024-08-13 15:55:00,72.25,72.33,72.2,72.32,204709.0,69.3355,69.4123,69.2875,69.4027,204709.0
2024-08-14 09:30:00,72.79,72.8,72.57,72.62,129780.0,69.8537,69.8633,69.6426,69.6906,129780.0
2024-08-14 09:35:00,72.61,72.71,72.59,72.7,51181.0,69.681,69.777,69.6618,69.7674,51181.0
2024-08-14 09:40:00,72.69,72.77,72.66,72.75,37827.0,69.7578,69.8345,69.729,69.8154,37827.0
2024-08-14 09:45:00,72.76,72.79,72.67,72.7,57442.0,69.8249,69.8537,69.7386,69.7674,57442.0
2024-08-14 09:50:00,72.69,72.79,72.64,72.78,39474.0,69.7578,69.8537,69.7098,69.8441,39474.0
2024-08-14 09:55:00,72.8,72.85,72.73,72.81,49403.0,69.8633,69.9113,69.7962,69.8729,49403.0
2024-08-14 10:00:00,72.82,72.84,72.71,72.78,29830.0,69.8825,69.9017,69.777,69.8441,29830.0
2024-08-14 10:05:00,72.8,72.84,72.77,72.83,38360.0,69.8633,69.9017,69.8345,69.8921,38360.0
2024-08-14 10:10:00,72.84,72.84,72.75,72.77,34950.0,69.9017,69.9017,69.8154,69.8345,34950.0
2024-08-14 10:15:00,72.79,72.86,72.77,72.84,35205.0,69.8537,69.9209,69.8345,69.9017,35205.0
2024-08-14 10:20:00,72.85,72.92,72.81,72.84,34825.0,69.9113,69.9785,69.8729,69.9017,34825.0
2024-08-14 10:25:00,72.84,72.87,72.82,72.84,28840.0,69.9017,69.9305,69.8825,69.9017,28840.0
2024-08-14 10:30:00,72.83,72.83,72.73,72.75,51140.0,69.8921,69.8921,69.7962,69.8154,51140.0
2024-08-14 10:35:00,72.76,72.87,72.75,72.84,68090.0,69.8249,69.9305,69.8154,69.9017,68090.0
2024-08-14 10:40:00,72.84,72.84,72.77,72.78,49413.0,69.9017,69.9017,69.8345,69.8441,49413.0
2024-08-14 10:45:00,72.78,72.83,72.74,72.82,23171.0,69.8441,69.8921,69.8058,69.8825,23171.0
2024-08-14 10:50:00,72.81,72.82,72.73,72.73,25314.0,69.8729,69.8825,69.7962,69.7962,25314.0
2024-08-14 10:55:00,72.73,72.77,72.72,72.75,32248.0,69.7962,69.8345,69.7866,69.8154,32248.0
2024-08-14 11:00:00,72.75,72.76,72.7,72.72,48078.0,69.8154,69.8249,69.7674,69.7866,48078.0
2024-08-14 11:05:00,72.73,72.74,72.66,72.67,58111.0,69.7962,69.8058,69.729,69.7386,58111.0
2024-08-14 11:10:00,72.67,72.71,72.65,72.66,37821.0,69.7386,69.777,69.7194,69.729,37821.0
2024-08-14 11:15:00,72.66,72.66,72.62,72.65,42128.0,69.729,69.729,69.6906,69.7194,42128.0
2024-08-14 11:20:00,72.66,72.67,72.62,72.65,36181.0,69.729,69.7386,69.6906,69.7194,36181.0
2024-08-14 11:25:00,72.65,72.7,72.63,72.69,53807.0,69.7194,69.7674,69.7002,69.7578,53807.0
2024-08-14 11:30:00,72.69,72.7,72.62,72.69,46986.0,69.7578,69.7674,69.6906,69.7578,46986.0
2024-08-14 11:35:00,72.69,72.73,72.68,72.72,22366.0,69.7578,69.7962,69.7482,69.7866,22366.0
2024-08-14 11:40:00,72.7,72.73,72.67,72.73,5390.0,69.7674,69.7962,69.7386,69.7962,5390.0
2024-08-14 11:45:00,72.73,72.83,72.73,72.82,8180.0,69.7962,69.8921,69.7962,69.8825,8180.0
2024-08-14 11:50:00,72.82,72.83,72.7,72.82,23344.0,69.8825,69.8921,69.7674,69.8825,23344.0
2024-08-14 11:55:00,72.82,72.89,72.81,72.85,5629.0,69.8825,69.9497,69.8729,69.9113,5629.0
2024-08-14 12:00:00,72.84,72.86,72.82,72.84,9728.0,69.9017,69.9209,69.8825,69.9017,9728.0
2024-08-14 12:05:00,72.83,72.89,72.83,72.89,2936.0,69.8921,69.9497,69.8921,69.9497,2936.0
2024-08-14 12:10:00,72.89,72.91,72.87,72.88,6121.0,69.9497,69.9689,69.9305,69.9401,6121.0
2024-08-14 12:15:00,72.89,72.9,72.86,72.89,9381.0,69.9497,69.9593,69.9209,69.9497,9381.0
2024-08-14 12:20:00,72.88,72.89,72.81,72.82,12287.0,69.9401,69.9497,69.8729,69.8825,12287.0
2024-08-14 12:25:00,72.83,72.85,72.77,72.78,11102.0,69.8921,69.9113,69.8345,69.8441,11102.0
2024-08-14 12:30:00,72.78,72.84,72.77,72.83,14717.0,69.8441,69.9017,69.8345,69.8921,14717.0
2024-08-14 12:35:00,72.83,72.91,72.82,72.89,10409.0,69.8921,69.9689,69.8825,69.9497,10409.0
2024-08-14 12:40:00,72.89,72.94,72.83,72.84,9317.0,69.9497,69.9977,69.8921,69.9017,9317.0
2024-08-14 12:45:00,72.85,72.91,72.85,72.89,4559.0,69.9113,69.9689,69.9113,69.9497,4559.0
2024-08-14 12:50:00,72.88,72.91,72.85,72.9,6314.0,69.9401,69.9689,69.9113,69.9593,6314.0
2024-08-14 12:55:00,72.91,72.91,72.86,72.91,11021.0,69.9689,69.9689,69.9209,69.9689,11021.0
2024-08-14 13:00:00,72.89,72.89,72.82,72.83,8216.0,69.9497,69.9497,69.8825,69.8921,8216.0
2024-08-14 13:05:00,72.84,72.89,72.83,72.84,3697.0,69.9017,69.9497,69.8921,69.9017,3697.0
2024-08-14 13:10:00,72.85,72.85,72.78,72.79,7250.0,69.9113,69.9113,69.8441,69.8537,7250.0
2024-08-14 13:15:00,72.79,72.84,72.79,72.81,10928.0,69.8537,69.9017,69.8537,69.8729,10928.0
2024-08-14 13:20:00,72.81,72.83,72.8,72.82,34542.0,69.8729,69.8921,69.8633,69.8825,34542.0
2024-08-14 13:25:00,72.82,72.83,72.81,72.82,3922.0,69.8825,69.8921,69.8729,69.8825,3922.0
2024-08-14 13:30:00,72.82,72.85,72.81,72.81,9749.0,69.8825,69.9113,69.8729,69.8729,9749.0
2024-08-14 13:35:00,72.82,72.84,72.8,72.82,8218.0,69.8825,69.9017,69.8633,69.8825,8218.0
2024-08-14 13:40:00,72.83,72.83,72.8,72.81,5251.0,69.8921,69.8921,69.8633,69.8729,5251.0
2024-08-14 13:45:00,72.81,72.85,72.8,72.85,8112.0,69.8729,69.9113,69.8633,69.9113,8112.0
2024-08-14 13:50:00,72.86,72.9,72.83,72.88,11251.0,69.9209,69.9593,69.8921,69.9401,11251.0
2024-08-14 13:55:00,72.88,72.89,72.83,72.84,10352.0,69.9401,69.9497,69.8921,69.9017,10352.0
2024-08-14 14:00:00,72.83,72.84,72.79,72.8,24523.0,69.8921,69.9017,69.8537,69.8633,24523.0
2024-08-14 14:05:00,72.81,72.86,72.8,72.84,8719.0,69.8729,69.9209,69.8633,69.9017,8719.0
2024-08-14 14:10:00,72.83,72.86,72.8,72.83,10692.0,69.8921,69.9209,69.8633,69.8921,10692.0
2024-08-14 14:15:00,72.84,72.87,72.79,72.8,11134.0,69.9017,69.9305,69.8537,69.8633,11134.0
2024-08-14 14:20:00,72.79,72.81,72.78,72.8,5907.0,69.8537,69.8729,69.8441,69.8633,5907.0
2024-08-14 14:25:00,72.8,72.83,72.78,72.83,8959.0,69.8633,69.8921,69.8441,69.8921,8959.0
2024-08-14 14:30:00,72.82,72.83,72.8,72.83,11823.0,69.8825,69.8921,69.8633,69.8921,11823.0
2024-08-14 14:35:00,72.83,72.9,72.82,72.88,11733.0,69.8921,69.9593,69.8825,69.9401,11733.0
2024-08-14 14:40:00,72.88,72.92,72.68,72.91,14467.0,69.9401,69.9785,69.7482,69.9689,14467.0
2024-08-14 14:45:00,72.92,72.94,72.89,72.9,8242.0,69.9785,69.9977,69.9497,69.9593,8242.0
2024-08-14 14:50:00,72.9,72.92,72.88,72.89,4597.0,69.9593,69.9785,69.9401,69.9497,4597.0
2024-08-14 14:55:00,72.89,72.96,72.89,72.95,11488.0,69.9497,70.0169,69.9497,70.0073,11488.0
2024-08-14 15:00:00,72.95,72.95,72.9,72.93,15243.0,70.0073,70.0073,69.9593,69.9881,15243.0
2024-08-14 15:05:00,72.94,72.97,72.92,72.96,7495.0,69.9977,70.0265,69.9785,70.0169,7495.0
2024-08-14 15:10:00,72.95,72.96,72.85,72.89,35121.0,70.0073,70.0169,69.9113,69.9497,35121.0
2024-08-14 15:15:00,72.9,72.91,72.88,72.89,10119.0,69.9593,69.9689,69.9401,69.9497,10119.0
2024-08-14 15:20:00,72.89,72.95,72.88,72.94,22238.0,69.9497,70.0073,69.9401,69.9977,22238.0
2024-08-14 15:25:00,72.94,72.98,72.92,72.95,9434.0,69.9977,70.0361,69.9785,70.0073,9434.0
2024-08-14 15:30:00,72.94,72.97,72.92,72.92,17703.0,69.9977,70.0265,69.9785,69.9785,17703.0
2024-08-14 15:35:00,72.92,72.94,72.87,72.94,54044.0,69.9785,69.9977,69.9305,69.9977,54044.0
2024-08-14 15:40:00,72.94,73.0,72.93,72.98,24337.0,69.9977,70.0553,69.9881,70.0361,24337.0
2024-08-14 15:45:00,72.97,73.01,72.91,72.91,45716.0,70.0265,70.0649,69.9689,69.9689,45716.0
2024-08-14 15:50:00,72.91,72.97,72.86,72.92,45040.0,69.9689,70.0265,69.9209,69.9785,45040.0
2024-08-14 15:55:00,72.92,72.95,72.89,72.92,85059.0,69.9785,70.0073,69.9497,69.9785,85059.0
2024-08-15 09:30:00,73.2,73.38,73.16,73.34,192877.0,70.2472,70.4199,70.2088,70.3816,192877.0
2024-08-15 09:35:00,73.33,73.35,73.26,73.29,36977.0,70.372,70.3911,70.3048,70.3336,36977.0
2024-08-15 09:40:00,73.3,73.34,73.27,73.27,19411.0,70.3432,70.3816,70.3144,70.3144,19411.0
2024-08-15 09:45:00,73.29,73.29,73.14,73.18,67475.0,70.3336,70.3336,70.1896,70.228,67475.0
2024-08-15 09:50:00,73.18,73.19,73.08,73.09,22273.0,70.228,70.2376,70.132,70.1416,22273.0
2024-08-15 09:55:00,73.09,73.14,73.05,73.12,29502.0,70.1416,70.1896,70.1032,70.1704,29502.0
2024-08-15 10:00:00,73.11,73.13,73.08,73.1,27601.0,70.1608,70.18,70.132,70.1512,27601.0
2024-08-15 10:05:00,73.07,73.07,72.98,72.98,32367.0,70.1224,70.1224,70.0361,70.0361,32367.0
2024-08-15 10:10:00,72.99,73.03,72.92,72.97,20952.0,70.0457,70.0841,69.9785,70.0265,20952.0
2024-08-15 10:15:00,72.97,72.99,72.94,72.98,26829.0,70.0265,70.0457,69.9977,70.0361,26829.0
2024-08-15 10:20:00,72.98,72.99,72.92,72.95,18144.0,70.0361,70.0457,69.9785,70.0073,18144.0
2024-08-15 10:25:00,72.96,73.01,72.95,72.98,21244.0,70.0169,70.0649,70.0073,70.0361,21244.0
2024-08-15 10:30:00,72.98,73.09,72.98,73.08,38182.0,70.0361,70.1416,70.0361,70.132,38182.0
2024-08-15 10:35:00,73.08,73.13,73.05,73.12,30660.0,70.132,70.18,70.1032,70.1704,30660.0
2024-08-15 10:40:00,73.11,73.19,73.11,73.17,29541.0,70.1608,70.2376,70.1608,70.2184,29541.0
2024-08-15 10:45:00,73.17,73.19,73.13,73.16,33618.0,70.2184,70.2376,70.18,70.2088,33618.0
2024-08-15 10:50:00,73.17,73.19,73.1,73.16,21954.0,70.2184,70.2376,70.1512,70.2088,21954.0
2024-08-15 10:55:00,73.17,73.19,73.13,73.19,26856.0,70.2184,70.2376,70.18,70.2376,26856.0
2024-08-15 11:00:00,73.2,73.21,73.15,73.19,70827.0,70.2472,70.2568,70.1992,70.2376,70827.0
2024-08-15 11:05:00,73.19,73.22,73.17,73.2,53164.0,70.2376,70.2664,70.2184,70.2472,53164.0
2024-08-15 11:10:00,73.2,73.27,73.2,73.25,42828.0,70.2472,70.3144,70.2472,70.2952,42828.0
2024-08-15 11:15:00,73.25,73.29,73.24,73.27,42630.0,70.2952,70.3336,70.2856,70.3144,42630.0
2024-08-15 11:20:00,73.27,73.33,73.26,73.31,38924.0,70.3144,70.372,70.3048,70.3528,38924.0
2024-08-15 11:25:00,73.32,73.35,73.29,73.34,34198.0,70.3624,70.3911,70.3336,70.3816,34198.0
2024-08-15 11:30:00,73.34,73.35,73.26,73.28,37175.0,70.3816,70.3911,70.3048,70.324,37175.0
2024-08-15 11:35:00,73.29,73.4,73.29,73.39,15446.0,70.3336,70.4391,70.3336,70.4295,15446.0
2024-08-15 11:40:00,73.36,73.39,73.28,73.28,10113.0,70.4007,70.4295,70.324,70.324,10113.0
2024-08-15 11:45:00,73.28,73.39,73.27,73.38,13007.0,70.324,70.4295,70.3144,70.4199,13007.0
2024-08-15 11:50:00,73.37,73.38,73.33,73.35,11496.0,70.4103,70.4199,70.372,70.3911,11496.0
2024-08-15 11:55:00,73.36,73.38,73.35,73.36,13399.0,70.4007,70.4199,70.3911,70.4007,13399.0
2024-08-15 12:00:00,73.36,73.39,73.34,73.37,10486.0,70.4007,70.4295,70.3816,70.4103,10486.0
2024-08-15 12:05:00,73.34,73.35,73.28,73.31,7161.0,70.3816,70.3911,70.324,70.3528,7161.0
2024-08-15 12:10:00,73.31,73.37,73.29,73.36,11421.0,70.3528,70.4103,70.3336,70.4007,11421.0
2024-08-15 12:15:00,73.38,73.42,73.36,73.39,14330.0,70.4199,70.4583,70.4007,70.4295,14330.0
2024-08-15 12:20:00,73.39,73.41,73.35,73.36,16911.0,70.4295,70.4487,70.3911,70.4007,16911.0
2024-08-15 12:25:00,73.36,73.38,73.31,73.31,9612.0,70.4007,70.4199,70.3528,70.3528,9612.0
2024-08-15 12:30:00,73.31,73.34,73.29,73.34,5453.0,70.3528,70.3816,70.3336,70.3816,5453.0
2024-08-15 12:35:00,73.34,73.37,73.32,73.33,8782.0,70.3816,70.4103,70.3624,70.372,8782.0
2024-08-15 12:40:00,73.34,73.35,73.28,73.29,5670.0,70.3816,70.3911,70.324,70.3336,5670.0
2024-08-15 12:45:00,73.29,73.3,73.23,73.29,9146.0,70.3336,70.3432,70.276,70.3336,9146.0
2024-08-15 12:50:00,73.29,73.31,73.27,73.27,6854.0,70.3336,70.3528,70.3144,70.3144,6854.0
2024-08-15 12:55:00,73.28,73.32,73.25,73.31,13854.0,70.324,70.3624,70.2952,70.3528,13854.0
2024-08-15 13:00:00,73.31,73.31,73.21,73.22,19476.0,70.3528,70.3528,70.2568,70.2664,19476.0
2024-08-15 13:05:00,73.22,73.31,73.22,73.29,12310.0,70.2664,70.3528,70.2664,70.3336,12310.0
2024-08-15 13:10:00,73.28,73.32,73.26,73.32,11996.0,70.324,70.3624,70.3048,70.3624,11996.0
2024-08-15 13:15:00,73.32,73.36,73.3,73.31,12874.0,70.3624,70.4007,70.3432,70.3528,12874.0
2024-08-15 13:20:00,73.31,73.32,73.26,73.28,9763.0,70.3528,70.3624,70.3048,70.324,9763.0
2024-08-15 13:25:00,73.28,73.36,73.27,73.33,19289.0,70.324,70.4007,70.3144,70.372,19289.0
2024-08-15 13:30:00,73.33,73.36,73.31,73.35,6084.0,70.372,70.4007,70.3528,70.3911,6084.0
2024-08-15 13:35:00,73.34,73.43,73.32,73.36,40616.0,70.3816,70.4679,70.3624,70.4007,40616.0
2024-08-15 13:40:00,73.36,73.37,73.31,73.31,14431.0,70.4007,70.4103,70.3528,70.3528,14431.0
2024-08-15 13:45:00,73.32,73.34,73.28,73.34,11879.0,70.3624,70.3816,70.324,70.3816,11879.0
2024-08-15 13:50:00,73.33,73.35,73.31,73.34,8218.0,70.372,70.3911,70.3528,70.3816,8218.0
2024-08-15 13:55:00,73.34,73.35,73.29,73.31,12358.0,70.3816,70.3911,70.3336,70.3528,12358.0
2024-08-15 14:00:00,73.31,73.33,73.3,73.31,13622.0,70.3528,70.372,70.3432,70.3528,13622.0
2024-08-15 14:05:00,73.31,73.34,73.3,73.31,19156.0,70.3528,70.3816,70.3432,70.3528,19156.0
2024-08-15 14:10:00,73.31,73.33,73.29,73.3,12039.0,70.3528,70.372,70.3336,70.3432,12039.0
2024-08-15 14:15:00,73.3,73.32,73.29,73.31,7247.0,70.3432,70.3624,70.3336,70.3528,7247.0
2024-08-15 14:20:00,73.31,73.32,73.28,73.28,12309.0,70.3528,70.3624,70.324,70.324,12309.0
2024-08-15 14:25:00,73.28,73.38,73.28,73.38,11960.0,70.324,70.4199,70.324,70.4199,11960.0
2024-08-15 14:30:00,73.38,73.39,73.31,73.31,7480.0,70.4199,70.4295,70.3528,70.3528,7480.0
2024-08-15 14:35:00,73.31,73.32,73.29,73.29,14212.0,70.3528,70.3624,70.3336,70.3336,14212.0
2024-08-15 14:40:00,73.3,73.33,73.29,73.31,10324.0,70.3432,70.372,70.3336,70.3528,10324.0
2024-08-15 14:45:00,73.31,73.34,73.3,73.33,15763.0,70.3528,70.3816,70.3432,70.372,15763.0
2024-08-15 14:50:00,73.33,73.33,73.27,73.3,13579.0,70.372,70.372,70.3144,70.3432,13579.0
2024-08-15 14:55:00,73.3,73.31,73.26,73.28,16867.0,70.3432,70.3528,70.3048,70.324,16867.0
2024-08-15 15:00:00,73.27,73.27,73.22,73.27,13682.0,70.3144,70.3144,70.2664,70.3144,13682.0
2024-08-15 15:05:00,73.27,73.29,73.25,73.28,15656.0,70.3144,70.3336,70.2952,70.324,15656.0
2024-08-15 15:10:00,73.28,73.3,73.26,73.28,15276.0,70.324,70.3432,70.3048,70.324,15276.0
2024-08-15 15:15:00,73.28,73.28,73.22,73.23,30770.0,70.324,70.324,70.2664,70.276,30770.0
2024-08-15 15:20:00,73.23,73.24,73.21,73.23,70789.0,70.276,70.2856,70.2568,70.276,70789.0
2024-08-15 15:25:00,73.23,73.29,73.22,73.27,35209.0,70.276,70.3336,70.2664,70.3144,35209.0
2024-08-15 15:30:00,73.27,73.32,73.26,73.31,32131.0,70.3144,70.3624,70.3048,70.3528,32131.0
2024-08-15 15:35:00,73.32,73.34,73.29,73.33,46540.0,70.3624,70.3816,70.3336,70.372,46540.0
2024-08-15 15:40:00,73.33,73.36,73.3,73.3,20875.0,70.372,70.4007,70.3432,70.3432,20875.0
2024-08-15 15:45:00,73.31,73.31,73.27,73.28,45012.0,70.3528,70.3528,70.3144,70.324,45012.0
2024-08-15 15:50:00,73.28,73.31,73.19,73.2,92921.0,70.324,70.3528,70.2376,70.2472,92921.0
2024-08-15 15:55:00,73.2,73.2,73.13,73.17,163812.0,70.2472,70.2472,70.18,70.2184,163812.0
2024-08-16 09:30:00,72.35,72.41,72.26,72.26,88966.0,70.0887,70.1469,70.0015,70.0015,88966.0
2024-08-16 09:35:00,72.26,72.31,72.22,72.23,90425.0,70.0015,70.05,69.9628,69.9725,90425.0
2024-08-16 09:40:00,72.23,72.34,72.18,72.3,31835.0,69.9725,70.079,69.924,70.0403,31835.0
2024-08-16 09:45:00,72.3,72.53,72.3,72.48,45523.0,70.0403,70.2631,70.0403,70.2147,45523.0
2024-08-16 09:50:00,72.48,72.52,72.45,72.46,26650.0,70.2147,70.2534,70.1856,70.1953,26650.0
2024-08-16 09:55:00,72.47,72.51,72.4,72.45,16783.0,70.205,70.2437,70.1372,70.1856,16783.0
2024-08-16 10:00:00,72.46,72.5,72.39,72.42,49498.0,70.1953,70.234,70.1275,70.1565,49498.0
2024-08-16 10:05:00,72.42,72.42,72.33,72.37,26534.0,70.1565,70.1565,70.0694,70.1081,26534.0
2024-08-16 10:10:00,72.37,72.38,72.31,72.35,19593.0,70.1081,70.1178,70.05,70.0887,19593.0
2024-08-16 10:15:00,72.33,72.36,72.3,72.32,29739.0,70.0694,70.0984,70.0403,70.0597,29739.0
2024-08-16 10:20:00,72.33,72.34,72.2,72.2,85498.0,70.0694,70.079,69.9434,69.9434,85498.0
2024-08-16 10:25:00,72.19,72.21,72.16,72.17,15512.0,69.9337,69.9531,69.9047,69.9144,15512.0
2024-08-16 10:30:00,72.17,72.21,72.15,72.19,19442.0,69.9144,69.9531,69.895,69.9337,19442.0
2024-08-16 10:35:00,72.19,72.22,72.17,72.2,21711.0,69.9337,69.9628,69.9144,69.9434,21711.0
2024-08-16 10:40:00,72.19,72.2,72.14,72.17,30799.0,69.9337,69.9434,69.8853,69.9144,30799.0
2024-08-16 10:45:00,72.17,72.22,72.16,72.2,17016.0,69.9144,69.9628,69.9047,69.9434,17016.0
2024-08-16 10:50:00,72.2,72.27,72.2,72.26,19278.0,69.9434,70.0112,69.9434,70.0015,19278.0
2024-08-16 10:55:00,72.26,72.3,72.23,72.25,17427.0,70.0015,70.0403,69.9725,69.9919,17427.0
2024-08-16 11:00:00,72.25,72.29,72.21,72.23,15440.0,69.9919,70.0306,69.9531,69.9725,15440.0
2024-08-16 11:05:00,72.23,72.25,72.19,72.23,15024.0,69.9725,69.9919,69.9337,69.9725,15024.0
2024-08-16 11:10:00,72.25,72.32,72.22,72.31,27377.0,69.9919,70.0597,69.9628,70.05,27377.0
2024-08-16 11:15:00,72.31,72.34,72.26,72.33,19148.0,70.05,70.079,70.0015,70.0694,19148.0
2024-08-16 11:20:00,72.33,72.38,72.32,72.37,49443.0,70.0694,70.1178,70.0597,70.1081,49443.0
2024-08-16 11:25:00,72.37,72.41,72.34,72.4,21993.0,70.1081,70.1469,70.079,70.1372,21993.0
2024-08-16 11:30:00,72.4,72.41,72.34,72.38,30175.0,70.1372,70.1469,70.079,70.1178,30175.0
2024-08-16 11:35:00,72.39,72.39,72.33,72.37,37826.0,70.1275,70.1275,70.0694,70.1081,37826.0
2024-08-16 11:40:00,72.36,72.37,72.29,72.33,7553.0,70.0984,70.1081,70.0306,70.0694,7553.0
2024-08-16 11:45:00,72.33,72.41,72.33,72.38,13909.0,70.0694,70.1469,70.0694,70.1178,13909.0
2024-08-16 11:50:00,72.37,72.37,72.33,72.34,7283.0,70.1081,70.1081,70.0694,70.079,7283.0
2024-08-16 11:55:00,72.34,72.39,72.33,72.37,5210.0,70.079,70.1275,70.0694,70.1081,5210.0
2024-08-16 12:00:00,72.37,72.38,72.36,72.36,5123.0,70.1081,70.1178,70.0984,70.0984,5123.0
2024-08-16 12:05:00,72.37,72.4,72.36,72.38,14404.0,70.1081,70.1372,70.0984,70.1178,14404.0
2024-08-16 12:10:00,72.38,72.41,72.38,72.4,9583.0,70.1178,70.1469,70.1178,70.1372,9583.0
2024-08-16 12:15:00,72.38,72.42,72.36,72.42,11653.0,70.1178,70.1565,70.0984,70.1565,11653.0
2024-08-16 12:20:00,72.42,72.43,72.36,72.36,7162.0,70.1565,70.1662,70.0984,70.0984,7162.0
2024-08-16 12:25:00,72.36,72.38,72.34,72.36,9772.0,70.0984,70.1178,70.079,70.0984,9772.0
2024-08-16 12:30:00,72.36,72.4,72.35,72.4,10707.0,70.0984,70.1372,70.0887,70.1372,10707.0
2024-08-16 12:35:00,72.4,72.42,72.38,72.42,20400.0,70.1372,70.1565,70.1178,70.1565,20400.0
2024-08-16 12:40:00,72.41,72.44,72.41,72.44,12238.0,70.1469,70.1759,70.1469,70.1759,12238.0
2024-08-16 12:45:00,72.44,72.48,72.41,72.45,52113.0,70.1759,70.2147,70.1469,70.1856,52113.0
2024-08-16 12:50:00,72.45,72.51,72.44,72.5,16090.0,70.1856,70.2437,70.1759,70.234,16090.0
2024-08-16 12:55:00,72.5,72.52,72.4,72.47,27223.0,70.234,70.2534,70.1372,70.205,27223.0
2024-08-16 13:00:00,72.47,72.51,72.4,72.43,30734.0,70.205,70.2437,70.1372,70.1662,30734.0
2024-08-16 13:05:00,72.44,72.47,72.4,72.41,9344.0,70.1759,70.205,70.1372,70.1469,9344.0
2024-08-16 13:10:00,72.42,72.43,72.38,72.39,6421.0,70.1565,70.1662,70.1178,70.1275,6421.0
2024-08-16 13:15:00,72.39,72.46,72.39,72.46,2811.0,70.1275,70.1953,70.1275,70.1953,2811.0
2024-08-16 13:20:00,72.46,72.48,72.45,72.47,4483.0,70.1953,70.2147,70.1856,70.205,4483.0
2024-08-16 13:25:00,72.47,72.47,72.43,72.44,7306.0,70.205,70.205,70.1662,70.1759,7306.0
2024-08-16 13:30:00,72.43,72.45,72.43,72.44,6617.0,70.1662,70.1856,70.1662,70.1759,6617.0
2024-08-16 13:35:00,72.45,72.47,72.42,72.42,16975.0,70.1856,70.205,70.1565,70.1565,16975.0
2024-08-16 13:40:00,72.42,72.43,72.4,72.42,3015.0,70.1565,70.1662,70.1372,70.1565,3015.0
2024-08-16 13:45:00,72.41,72.44,72.4,72.44,8276.0,70.1469,70.1759,70.1372,70.1759,8276.0
2024-08-16 13:50:00,72.44,72.44,72.41,72.42,9463.0,70.1759,70.1759,70.1469,70.1565,9463.0
2024-08-16 13:55:00,72.43,72.48,72.43,72.46,12781.0,70.1662,70.2147,70.1662,70.1953,12781.0
2024-08-16 14:00:00,72.45,72.46,72.42,72.45,9444.0,70.1856,70.1953,70.1565,70.1856,9444.0
2024-08-16 14:05:00,72.46,72.5,72.45,72.47,25327.0,70.1953,70.234,70.1856,70.205,25327.0
2024-08-16 14:10:00,72.46,72.55,72.45,72.52,9833.0,70.1953,70.2825,70.1856,70.2534,9833.0
2024-08-16 14:15:00,72.52,72.57,72.52,72.57,6630.0,70.2534,70.3019,70.2534,70.3019,6630.0
2024-08-16 14:20:00,72.58,72.59,72.53,72.53,23022.0,70.3115,70.3212,70.2631,70.2631,23022.0
2024-08-16 14:25:00,72.54,72.55,72.5,72.51,7689.0,70.2728,70.2825,70.234,70.2437,7689.0
2024-08-16 14:30:00,72.51,72.62,72.5,72.62,50743.0,70.2437,70.3503,70.234,70.3503,50743.0
2024-08-16 14:35:00,72.62,72.63,72.59,72.61,14251.0,70.3503,70.36,70.3212,70.3406,14251.0
2024-08-16 14:40:00,72.61,72.62,72.59,72.61,12100.0,70.3406,70.3503,70.3212,70.3406,12100.0
2024-08-16 14:45:00,72.61,72.63,72.59,72.6,12002.0,70.3406,70.36,70.3212,70.3309,12002.0
2024-08-16 14:50:00,72.59,72.65,72.59,72.63,8930.0,70.3212,70.3794,70.3212,70.36,8930.0
2024-08-16 14:55:00,72.63,72.64,72.62,72.63,14701.0,70.36,70.3697,70.3503,70.36,14701.0
2024-08-16 15:00:00,72.64,72.65,72.62,72.64,17548.0,70.3697,70.3794,70.3503,70.3697,17548.0
2024-08-16 15:05:00,72.64,72.66,72.61,72.61,52307.0,70.3697,70.389,70.3406,70.3406,52307.0
2024-08-16 15:10:00,72.62,72.64,72.61,72.63,18559.0,70.3503,70.3697,70.3406,70.36,18559.0
2024-08-16 15:15:00,72.64,72.65,72.62,72.63,23281.0,70.3697,70.3794,70.3503,70.36,23281.0
2024-08-16 15:20:00,72.63,72.64,72.61,72.63,14297.0,70.36,70.3697,70.3406,70.36,14297.0
2024-08-16 15:25:00,72.63,72.68,72.62,72.63,26431.0,70.36,70.4084,70.3503,70.36,26431.0
2024-08-16 15:30:00,72.62,72.67,72.59,72.63,17041.0,70.3503,70.3987,70.3212,70.36,17041.0
2024-08-16 15:35:00,72.63,72.73,72.62,72.71,34699.0,70.36,70.4569,70.3503,70.4375,34699.0
2024-08-16 15:40:00,72.72,72.74,72.66,72.66,41457.0,70.4472,70.4665,70.389,70.389,41457.0
2024-08-16 15:45:00,72.67,72.69,72.61,72.69,44457.0,70.3987,70.4181,70.3406,70.4181,44457.0
2024-08-16 15:50:00,72.69,72.7,72.6,72.62,70498.0,70.4181,70.4278,70.3309,70.3503,70498.0
2024-08-16 15:55:00,72.63,72.72,72.61,72.69,176933.0,70.36,70.4472,70.3406,70.4181,176933.0
2024-08-19 09:30:00,72.95,73.1,72.94,73.09,122184.0,70.67,70.8153,70.6603,70.8056,122184.0
2024-08-19 09:35:00,73.09,73.1,72.95,72.96,40307.0,70.8056,70.8153,70.67,70.6797,40307.0
2024-08-19 09:40:00,72.95,72.99,72.89,72.94,38426.0,70.67,70.7087,70.6119,70.6603,38426.0
2024-08-19 09:45:00,72.95,73.06,72.95,73.05,21507.0,70.67,70.7765,70.67,70.7669,21507.0
2024-08-19 09:50:00,73.07,73.14,73.03,73.1,36424.0,70.7862,70.854,70.7475,70.8153,36424.0
2024-08-19 09:55:00,73.11,73.13,73.05,73.08,25057.0,70.825,70.8444,70.7669,70.7959,25057.0
2024-08-19 10:00:00,73.09,73.1,73.0,73.05,18927.0,70.8056,70.8153,70.7184,70.7669,18927.0
2024-08-19 10:05:00,73.05,73.08,73.02,73.03,16931.0,70.7669,70.7959,70.7378,70.7475,16931.0
2024-08-19 10:10:00,73.05,73.08,73.01,73.08,11671.0,70.7669,70.7959,70.7281,70.7959,11671.0
2024-08-19 10:15:00,73.08,73.2,73.07,73.2,24286.0,70.7959,70.9122,70.7862,70.9122,24286.0
2024-08-19 10:20:00,73.2,73.26,73.2,73.23,33141.0,70.9122,70.9703,70.9122,70.9412,33141.0
2024-08-19 10:25:00,73.23,73.35,73.23,73.35,59706.0,70.9412,71.0575,70.9412,71.0575,59706.0
2024-08-19 10:30:00,73.35,73.45,73.34,73.45,16807.0,71.0575,71.1544,71.0478,71.1544,16807.0
2024-08-19 10:35:00,73.44,73.5,73.44,73.48,41648.0,71.1447,71.2028,71.1447,71.1834,41648.0
2024-08-19 10:40:00,73.48,73.55,73.48,73.52,28591.0,71.1834,71.2512,71.1834,71.2222,28591.0
2024-08-19 10:45:00,73.52,73.59,73.51,73.57,19928.0,71.2222,71.29,71.2125,71.2706,19928.0
2024-08-19 10:50:00,73.59,73.6,73.56,73.58,29654.0,71.29,71.2997,71.2609,71.2803,29654.0
2024-08-19 10:55:00,73.57,73.61,73.57,73.59,45797.0,71.2706,71.3094,71.2706,71.29,45797.0
2024-08-19 11:00:00,73.59,73.62,73.55,73.56,35995.0,71.29,71.319,71.2512,71.2609,35995.0
2024-08-19 11:05:00,73.56,73.59,73.54,73.58,25325.0,71.2609,71.29,71.2415,71.2803,25325.0
2024-08-19 11:10:00,73.58,73.65,73.58,73.6,34514.0,71.2803,71.3481,71.2803,71.2997,34514.0
2024-08-19 11:15:00,73.61,73.66,73.61,73.65,27085.0,71.3094,71.3578,71.3094,71.3481,27085.0
2024-08-19 11:20:00,73.65,73.65,73.59,73.59,14909.0,71.3481,71.3481,71.29,71.29,14909.0
2024-08-19 11:25:00,73.59,73.61,73.55,73.56,15982.0,71.29,71.3094,71.2512,71.2609,15982.0
2024-08-19 11:30:00,73.56,73.56,73.49,73.5,12830.0,71.2609,71.2609,71.1931,71.2028,12830.0
2024-08-19 11:35:00,73.48,73.51,73.46,73.47,24407.0,71.1834,71.2125,71.164,71.1737,24407.0
2024-08-19 11:40:00,73.47,73.47,73.4,73.42,10000.0,71.1737,71.1737,71.1059,71.1253,10000.0
2024-08-19 11:45:00,73.42,73.42,73.37,73.4,5493.0,71.1253,71.1253,71.0769,71.1059,5493.0
2024-08-19 11:50:00,73.41,73.41,73.39,73.41,4038.0,71.1156,71.1156,71.0962,71.1156,4038.0
2024-08-19 11:55:00,73.4,73.4,73.33,73.34,5711.0,71.1059,71.1059,71.0381,71.0478,5711.0
2024-08-19 12:00:00,73.35,73.4,73.28,73.28,16379.0,71.0575,71.1059,70.9897,70.9897,16379.0
2024-08-19 12:05:00,73.28,73.29,73.25,73.26,11195.0,70.9897,70.9994,70.9606,70.9703,11195.0
2024-08-19 12:10:00,73.26,73.32,73.25,73.31,11163.0,70.9703,71.0284,70.9606,71.0187,11163.0
2024-08-19 12:15:00,73.32,73.32,73.24,73.25,17934.0,71.0284,71.0284,70.9509,70.9606,17934.0
2024-08-19 12:20:00,73.25,73.26,73.22,73.23,7799.0,70.9606,70.9703,70.9315,70.9412,7799.0
2024-08-19 12:25:00,73.23,73.29,73.22,73.28,6151.0,70.9412,70.9994,70.9315,70.9897,6151.0
2024-08-19 12:30:00,73.27,73.27,73.2,73.2,21667.0,70.98,70.98,70.9122,70.9122,21667.0
2024-08-19 12:35:00,73.21,73.25,73.2,73.23,9165.0,70.9219,70.9606,70.9122,70.9412,9165.0
2024-08-19 12:40:00,73.23,73.24,73.2,73.2,10904.0,70.9412,70.9509,70.9122,70.9122,10904.0
2024-08-19 12:45:00,73.2,73.26,73.2,73.26,12426.0,70.9122,70.9703,70.9122,70.9703,12426.0
2024-08-19 12:50:00,73.26,73.29,73.24,73.25,23520.0,70.9703,70.9994,70.9509,70.9606,23520.0
2024-08-19 12:55:00,73.24,73.31,73.21,73.28,22021.0,70.9509,71.0187,70.9219,70.9897,22021.0
2024-08-19 13:00:00,73.28,73.33,73.27,73.32,14865.0,70.9897,71.0381,70.98,71.0284,14865.0
2024-08-19 13:05:00,73.33,73.36,73.32,73.36,12182.0,71.0381,71.0672,71.0284,71.0672,12182.0
2024-08-19 13:10:00,73.37,73.37,73.32,73.34,24868.0,71.0769,71.0769,71.0284,71.0478,24868.0
2024-08-19 13:15:00,73.34,73.37,73.33,73.36,10335.0,71.0478,71.0769,71.0381,71.0672,10335.0
2024-08-19 13:20:00,73.36,73.36,73.33,73.35,11512.0,71.0672,71.0672,71.0381,71.0575,11512.0
2024-08-19 13:25:00,73.34,73.35,73.29,73.31,18192.0,71.0478,71.0575,70.9994,71.0187,18192.0
2024-08-19 13:30:00,73.31,73.31,73.26,73.28,7114.0,71.0187,71.0187,70.9703,70.9897,7114.0
2024-08-19 13:35:00,73.27,73.27,73.21,73.24,10741.0,70.98,70.98,70.9219,70.9509,10741.0
2024-08-19 13:40:00,73.23,73.25,73.22,73.23,5803.0,70.9412,70.9606,70.9315,70.9412,5803.0
2024-08-19 13:45:00,73.23,73.24,73.17,73.17,16835.0,70.9412,70.9509,70.8831,70.8831,16835.0
2024-08-19 13:50:00,73.17,73.18,73.13,73.16,73098.0,70.8831,70.8928,70.8444,70.8734,73098.0
2024-08-19 13:55:00,73.16,73.22,73.16,73.2,8698.0,70.8734,70.9315,70.8734,70.9122,8698.0
2024-08-19 14:00:00,73.2,73.23,73.18,73.23,7233.0,70.9122,70.9412,70.8928,70.9412,7233.0
2024-08-19 14:05:00,73.23,73.24,73.22,73.23,5527.0,70.9412,70.9509,70.9315,70.9412,5527.0
2024-08-19 14:10:00,73.23,73.23,73.16,73.19,14383.0,70.9412,70.9412,70.8734,70.9025,14383.0
2024-08-19 14:15:00,73.19,73.19,73.13,73.13,16563.0,70.9025,70.9025,70.8444,70.8444,16563.0
2024-08-19 14:20:00,73.12,73.12,73.07,73.08,17067.0,70.8347,70.8347,70.7862,70.7959,17067.0
2024-08-19 14:25:00,73.09,73.1,73.05,73.08,9906.0,70.8056,70.8153,70.7669,70.7959,9906.0
2024-08-19 14:30:00,73.07,73.09,73.06,73.06,10394.0,70.7862,70.8056,70.7765,70.7765,10394.0
2024-08-19 14:35:00,73.07,73.1,73.05,73.07,36173.0,70.7862,70.8153,70.7669,70.7862,36173.0
2024-08-19 14:40:00,73.08,73.08,73.01,73.01,38237.0,70.7959,70.7959,70.7281,70.7281,38237.0
2024-08-19 14:45:00,73.01,73.02,72.98,72.99,26225.0,70.7281,70.7378,70.699,70.7087,26225.0
2024-08-19 14:50:00,73.0,73.01,72.98,73.0,26975.0,70.7184,70.7281,70.699,70.7184,26975.0
2024-08-19 14:55:00,73.0,73.04,72.99,73.01,29990.0,70.7184,70.7572,70.7087,70.7281,29990.0
2024-08-19 15:00:00,73.0,73.04,72.99,73.03,34501.0,70.7184,70.7572,70.7087,70.7475,34501.0
2024-08-19 15:05:00,73.03,73.04,72.98,72.99,40491.0,70.7475,70.7572,70.699,70.7087,40491.0
2024-08-19 15:10:00,72.99,73.02,72.98,73.0,21058.0,70.7087,70.7378,70.699,70.7184,21058.0
2024-08-19 15:15:00,73.0,73.0,72.96,72.98,14183.0,70.7184,70.7184,70.6797,70.699,14183.0
2024-08-19 15:20:00,72.98,72.99,72.97,72.98,15188.0,70.699,70.7087,70.6894,70.699,15188.0
2024-08-19 15:25:00,72.98,72.98,72.95,72.97,8909.0,70.699,70.699,70.67,70.6894,8909.0
2024-08-19 15:30:00,72.96,72.96,72.92,72.94,17575.0,70.6797,70.6797,70.6409,70.6603,17575.0
2024-08-19 15:35:00,72.94,72.95,72.87,72.88,58926.0,70.6603,70.67,70.5925,70.6022,58926.0
2024-08-19 15:40:00,72.88,72.89,72.82,72.84,62010.0,70.6022,70.6119,70.544,70.5634,62010.0
2024-08-19 15:45:00,72.84,72.86,72.82,72.83,60279.0,70.5634,70.5828,70.544,70.5537,60279.0
2024-08-19 15:50:00,72.83,72.84,72.76,72.78,77743.0,70.5537,70.5634,70.4859,70.5053,77743.0
2024-08-19 15:55:00,72.78,72.87,72.73,72.87,213009.0,70.5053,70.5925,70.4569,70.5925,213009.0
2024-08-20 09:30:00,72.56,72.56,72.24,72.35,159123.0,70.2922,70.2922,69.9822,70.0887,159123.0
2024-08-20 09:35:00,72.36,72.36,72.24,72.25,35858.0,70.0984,70.0984,69.9822,69.9919,35858.0
2024-08-20 09:40:00,72.24,72.43,72.24,72.42,40720.0,69.9822,70.1662,69.9822,70.1565,40720.0
2024-08-20 09:45:00,72.42,72.43,72.24,72.25,48484.0,70.1565,70.1662,69.9822,69.9919,48484.0
2024-08-20 09:50:00,72.24,72.27,72.2,72.26,33254.0,69.9822,70.0112,69.9434,70.0015,33254.0
2024-08-20 09:55:00,72.26,72.26,72.21,72.23,18625.0,70.0015,70.0015,69.9531,69.9725,18625.0
2024-08-20 10:00:00,72.23,72.24,72.17,72.21,62002.0,69.9725,69.9822,69.9144,69.9531,62002.0
2024-08-20 10:05:00,72.21,72.23,72.17,72.19,67789.0,69.9531,69.9725,69.9144,69.9337,67789.0
2024-08-20 10:10:00,72.17,72.2,72.14,72.17,41177.0,69.9144,69.9434,69.8853,69.9144,41177.0
2024-08-20 10:15:00,72.17,72.19,71.99,72.02,90767.0,69.9144,69.9337,69.74,69.769,90767.0
2024-08-20 10:20:00,72.02,72.03,71.93,71.94,45869.0,69.769,69.7787,69.6819,69.6915,45869.0
2024-08-20 10:25:00,71.93,71.99,71.9,71.97,31156.0,69.6819,69.74,69.6528,69.7206,31156.0
2024-08-20 10:30:00,71.97,71.99,71.91,71.93,23651.0,69.7206,69.74,69.6625,69.6819,23651.0
2024-08-20 10:35:00,71.95,72.0,71.89,71.9,35173.0,69.7012,69.7497,69.6431,69.6528,35173.0
2024-08-20 10:40:00,71.9,71.92,71.86,71.89,85541.0,69.6528,69.6722,69.614,69.6431,85541.0
2024-08-20 10:45:00,71.88,71.93,71.85,71.85,44460.0,69.6334,69.6819,69.6044,69.6044,44460.0
2024-08-20 10:50:00,71.86,71.89,71.84,71.88,41760.0,69.614,69.6431,69.5947,69.6334,41760.0
2024-08-20 10:55:00,71.87,71.96,71.85,71.95,23538.0,69.6237,69.7109,69.6044,69.7012,23538.0
2024-08-20 11:00:00,71.96,71.98,71.82,71.83,106251.0,69.7109,69.7303,69.5753,69.585,106251.0
2024-08-20 11:05:00,71.82,71.86,71.8,71.84,74454.0,69.5753,69.614,69.5559,69.5947,74454.0
2024-08-20 11:10:00,71.84,71.86,71.77,71.78,51998.0,69.5947,69.614,69.5269,69.5366,51998.0
2024-08-20 11:15:00,71.77,71.83,71.76,71.81,38291.0,69.5269,69.585,69.5172,69.5656,38291.0
2024-08-20 11:20:00,71.81,71.85,71.76,71.76,32237.0,69.5656,69.6044,69.5172,69.5172,32237.0
2024-08-20 11:25:00,71.77,71.79,71.71,71.73,64413.0,69.5269,69.5462,69.4687,69.4881,64413.0
2024-08-20 11:30:00,71.73,71.74,71.67,71.7,70479.0,69.4881,69.4978,69.43,69.4591,70479.0
2024-08-20 11:35:00,71.69,71.69,71.61,71.64,14960.0,69.4494,69.4494,69.3719,69.4009,14960.0
2024-08-20 11:40:00,71.62,71.62,71.54,71.54,9702.0,69.3816,69.3816,69.3041,69.3041,9702.0
2024-08-20 11:45:00,71.54,71.57,71.46,71.47,12788.0,69.3041,69.3331,69.2266,69.2362,12788.0
2024-08-20 11:50:00,71.47,71.5,71.45,71.5,15792.0,69.2362,69.2653,69.2169,69.2653,15792.0
2024-08-20 11:55:00,71.48,71.59,71.47,71.59,13278.0,69.2459,69.3525,69.2362,69.3525,13278.0
2024-08-20 12:00:00,71.61,71.66,71.58,71.58,8364.0,69.3719,69.4203,69.3428,69.3428,8364.0
2024-08-20 12:05:00,71.6,71.61,71.55,71.58,10502.0,69.3622,69.3719,69.3137,69.3428,10502.0
2024-08-20 12:10:00,71.59,71.63,71.57,71.62,9860.0,69.3525,69.3912,69.3331,69.3816,9860.0
2024-08-20 12:15:00,71.62,71.63,71.55,71.55,16276.0,69.3816,69.3912,69.3137,69.3137,16276.0
2024-08-20 12:20:00,71.55,71.57,71.53,71.55,17725.0,69.3137,69.3331,69.2944,69.3137,17725.0
2024-08-20 12:25:00,71.54,71.61,71.54,71.58,5810.0,69.3041,69.3719,69.3041,69.3428,5810.0
2024-08-20 12:30:00,71.57,71.57,71.51,71.54,4102.0,69.3331,69.3331,69.275,69.3041,4102.0
2024-08-20 12:35:00,71.55,71.64,71.54,71.64,10707.0,69.3137,69.4009,69.3041,69.4009,10707.0
2024-08-20 12:40:00,71.63,71.63,71.58,71.63,13273.0,69.3912,69.3912,69.3428,69.3912,13273.0
2024-08-20 12:45:00,71.62,71.64,71.59,71.64,3326.0,69.3816,69.4009,69.3525,69.4009,3326.0
2024-08-20 12:50:00,71.64,71.64,71.57,71.59,7328.0,69.4009,69.4009,69.3331,69.3525,7328.0
2024-08-20 12:55:00,71.59,71.6,71.57,71.58,10643.0,69.3525,69.3622,69.3331,69.3428,10643.0
2024-08-20 13:00:00,71.59,71.59,71.5,71.51,7775.0,69.3525,69.3525,69.2653,69.275,7775.0
2024-08-20 13:05:00,71.51,71.56,71.48,71.56,7029.0,69.275,69.3234,69.2459,69.3234,7029.0
2024-08-20 13:10:00,71.55,71.55,71.52,71.53,9453.0,69.3137,69.3137,69.2847,69.2944,9453.0
2024-08-20 13:15:00,71.53,71.57,71.51,71.55,13699.0,69.2944,69.3331,69.275,69.3137,13699.0
2024-08-20 13:20:00,71.58,71.58,71.52,71.56,9433.0,69.3428,69.3428,69.2847,69.3234,9433.0
2024-08-20 13:25:00,71.56,71.56,71.52,71.53,6047.0,69.3234,69.3234,69.2847,69.2944,6047.0
2024-08-20 13:30:00,71.53,71.53,71.42,71.44,11631.0,69.2944,69.2944,69.1878,69.2072,11631.0
2024-08-20 13:35:00,71.44,71.49,71.43,71.48,8878.0,69.2072,69.2556,69.1975,69.2459,8878.0
2024-08-20 13:40:00,71.47,71.48,71.42,71.45,12581.0,69.2362,69.2459,69.1878,69.2169,12581.0
2024-08-20 13:45:00,71.45,71.45,71.41,71.44,17801.0,69.2169,69.2169,69.1781,69.2072,17801.0
2024-08-20 13:50:00,71.44,71.46,71.42,71.45,11959.0,69.2072,69.2266,69.1878,69.2169,11959.0
2024-08-20 13:55:00,71.45,71.45,71.41,71.42,7096.0,69.2169,69.2169,69.1781,69.1878,7096.0
2024-08-20 14:00:00,71.41,71.43,71.41,71.42,9482.0,69.1781,69.1975,69.1781,69.1878,9482.0
2024-08-20 14:05:00,71.43,71.46,71.39,71.45,20073.0,69.1975,69.2266,69.1587,69.2169,20073.0
2024-08-20 14:10:00,71.45,71.47,71.44,71.45,18010.0,69.2169,69.2362,69.2072,69.2169,18010.0
2024-08-20 14:15:00,71.45,71.51,71.44,71.48,15137.0,69.2169,69.275,69.2072,69.2459,15137.0
2024-08-20 14:20:00,71.48,71.48,71.45,71.45,7283.0,69.2459,69.2459,69.2169,69.2169,7283.0
2024-08-20 14:25:00,71.45,71.49,71.42,71.45,125325.0,69.2169,69.2556,69.1878,69.2169,125325.0
2024-08-20 14:30:00,71.45,71.48,71.44,71.45,12959.0,69.2169,69.2459,69.2072,69.2169,12959.0
2024-08-20 14:35:00,71.45,71.49,71.44,71.48,10912.0,69.2169,69.2556,69.2072,69.2459,10912.0
2024-08-20 14:40:00,71.48,71.48,71.44,71.45,11046.0,69.2459,69.2459,69.2072,69.2169,11046.0
2024-08-20 14:45:00,71.45,71.51,71.44,71.51,17522.0,69.2169,69.275,69.2072,69.275,17522.0
2024-08-20 14:50:00,71.52,71.55,71.5,71.53,29802.0,69.2847,69.3137,69.2653,69.2944,29802.0
2024-08-20 14:55:00,71.53,71.54,71.52,71.53,24050.0,69.2944,69.3041,69.2847,69.2944,24050.0
2024-08-20 15:00:00,71.53,71.54,71.52,71.53,33243.0,69.2944,69.3041,69.2847,69.2944,33243.0
2024-08-20 15:05:00,71.55,71.63,71.55,71.63,21950.0,69.3137,69.3912,69.3137,69.3912,21950.0
2024-08-20 15:10:00,71.63,71.69,71.61,71.68,41048.0,69.3912,69.4494,69.3719,69.4397,41048.0
2024-08-20 15:15:00,71.67,71.68,71.59,71.59,28992.0,69.43,69.4397,69.3525,69.3525,28992.0
2024-08-20 15:20:00,71.59,71.6,71.58,71.59,15017.0,69.3525,69.3622,69.3428,69.3525,15017.0
2024-08-20 15:25:00,71.58,71.58,71.55,71.56,11719.0,69.3428,69.3428,69.3137,69.3234,11719.0
2024-08-20 15:30:00,71.56,71.56,71.53,71.56,32386.0,69.3234,69.3234,69.2944,69.3234,32386.0
2024-08-20 15:35:00,71.56,71.58,71.55,71.56,23655.0,69.3234,69.3428,69.3137,69.3234,23655.0
2024-08-20 15:40:00,71.56,71.57,71.45,71.45,32944.0,69.3234,69.3331,69.2169,69.2169,32944.0
2024-08-20 15:45:00,71.45,71.53,71.44,71.53,115123.0,69.2169,69.2944,69.2072,69.2944,115123.0
2024-08-20 15:50:00,71.53,71.56,71.4,71.42,80446.0,69.2944,69.3234,69.1684,69.1878,80446.0
2024-08-20 15:55:00,71.42,71.48,71.33,71.43,327700.0,69.1878,69.2459,69.1006,69.1975,327700.0
2024-08-21 09:30:00,71.46,71.66,71.43,71.61,157994.0,69.2266,69.4203,69.1975,69.3719,157994.0
2024-08-21 09:35:00,71.6,71.63,71.49,71.5,16316.0,69.3622,69.3912,69.2556,69.2653,16316.0
2024-08-21 09:40:00,71.48,71.49,71.33,71.37,26971.0,69.2459,69.2556,69.1006,69.1394,26971.0
2024-08-21 09:45:00,71.37,71.41,71.34,71.36,16145.0,69.1394,69.1781,69.1103,69.1297,16145.0
2024-08-21 09:50:00,71.36,71.36,71.26,71.29,20695.0,69.1297,69.1297,69.0328,69.0619,20695.0
2024-08-21 09:55:00,71.3,71.36,71.29,71.33,8388.0,69.0716,69.1297,69.0619,69.1006,8388.0
2024-08-21 10:00:00,71.33,71.38,71.31,71.34,41759.0,69.1006,69.1491,69.0812,69.1103,41759.0
2024-08-21 10:05:00,71.34,71.36,71.29,71.31,22711.0,69.1103,69.1297,69.0619,69.0812,22711.0
2024-08-21 10:10:00,71.33,71.35,71.27,71.3,57121.0,69.1006,69.12,69.0425,69.0716,57121.0
2024-08-21 10:15:00,71.3,71.35,71.28,71.34,10564.0,69.0716,69.12,69.0522,69.1103,10564.0
2024-08-21 10:20:00,71.33,71.35,71.32,71.35,17934.0,69.1006,69.12,69.0909,69.12,17934.0
2024-08-21 10:25:00,71.34,71.46,71.33,71.45,50018.0,69.1103,69.2266,69.1006,69.2169,50018.0
2024-08-21 10:30:00,71.45,71.6,71.45,71.59,37088.0,69.2169,69.3622,69.2169,69.3525,37088.0
2024-08-21 10:35:00,71.59,71.66,71.54,71.62,21102.0,69.3525,69.4203,69.3041,69.3816,21102.0
2024-08-21 10:40:00,71.61,71.68,71.6,71.66,17208.0,69.3719,69.4397,69.3622,69.4203,17208.0
2024-08-21 10:45:00,71.65,71.67,71.58,71.62,14123.0,69.4106,69.43,69.3428,69.3816,14123.0
2024-08-21 10:50:00,71.61,71.61,71.5,71.53,23970.0,69.3719,69.3719,69.2653,69.2944,23970.0
2024-08-21 10:55:00,71.55,71.57,71.51,71.57,13389.0,69.3137,69.3331,69.275,69.3331,13389.0
2024-08-21 11:00:00,71.56,71.57,71.51,71.56,21511.0,69.3234,69.3331,69.275,69.3234,21511.0
2024-08-21 11:05:00,71.56,71.64,71.55,71.64,18211.0,69.3234,69.4009,69.3137,69.4009,18211.0
2024-08-21 11:10:00,71.64,71.7,71.64,71.67,12466.0,69.4009,69.4591,69.4009,69.43,12466.0
2024-08-21 11:15:00,71.68,71.69,71.66,71.68,7900.0,69.4397,69.4494,69.4203,69.4397,7900.0
2024-08-21 11:20:00,71.66,71.68,71.65,71.66,8409.0,69.4203,69.4397,69.4106,69.4203,8409.0
2024-08-21 11:25:00,71.66,71.69,71.65,71.69,14299.0,69.4203,69.4494,69.4106,69.4494,14299.0
2024-08-21 11:30:00,71.67,71.7,71.65,71.69,19088.0,69.43,69.4591,69.4106,69.4494,19088.0
2024-08-21 11:35:00,71.68,71.71,71.65,71.7,22042.0,69.4397,69.4687,69.4106,69.4591,22042.0
2024-08-21 11:40:00,71.7,71.74,71.7,71.73,7111.0,69.4591,69.4978,69.4591,69.4881,7111.0
2024-08-21 11:45:00,71.76,71.77,71.68,71.68,3941.0,69.5172,69.5269,69.4397,69.4397,3941.0
2024-08-21 11:50:00,71.67,71.67,71.6,71.63,7164.0,69.43,69.43,69.3622,69.3912,7164.0
2024-08-21 11:55:00,71.62,71.63,71.56,71.57,14703.0,69.3816,69.3912,69.3234,69.3331,14703.0
2024-08-21 12:00:00,71.57,71.58,71.46,71.49,14130.0,69.3331,69.3428,69.2266,69.2556,14130.0
2024-08-21 12:05:00,71.5,71.51,71.44,71.47,10033.0,69.2653,69.275,69.2072,69.2362,10033.0
2024-08-21 12:10:00,71.48,71.53,71.47,71.51,18909.0,69.2459,69.2944,69.2362,69.275,18909.0
2024-08-21 12:15:00,71.51,71.54,71.45,71.47,15967.0,69.275,69.3041,69.2169,69.2362,15967.0
2024-08-21 12:20:00,71.49,71.51,71.47,71.51,14704.0,69.2556,69.275,69.2362,69.275,14704.0
2024-08-21 12:25:00,71.5,71.53,71.48,71.51,27120.0,69.2653,69.2944,69.2459,69.275,27120.0
2024-08-21 12:30:00,71.5,71.5,71.46,71.48,4490.0,69.2653,69.2653,69.2266,69.2459,4490.0
2024-08-21 12:35:00,71.49,71.51,71.48,71.5,8503.0,69.2556,69.275,69.2459,69.2653,8503.0
2024-08-21 12:40:00,71.5,71.5,71.47,71.48,2123.0,69.2653,69.2653,69.2362,69.2459,2123.0
2024-08-21 12:45:00,71.5,71.5,71.46,71.47,5836.0,69.2653,69.2653,69.2266,69.2362,5836.0
2024-08-21 12:50:00,71.47,71.47,71.43,71.44,4784.0,69.2362,69.2362,69.1975,69.2072,4784.0
2024-08-21 12:55:00,71.45,71.46,71.43,71.46,3127.0,69.2169,69.2266,69.1975,69.2266,3127.0
2024-08-21 13:00:00,71.45,71.46,71.43,71.45,3734.0,69.2169,69.2266,69.1975,69.2169,3734.0
2024-08-21 13:05:00,71.45,71.48,71.44,71.47,4623.0,69.2169,69.2459,69.2072,69.2362,4623.0
2024-08-21 13:10:00,71.48,71.49,71.46,71.47,9089.0,69.2459,69.2556,69.2266,69.2362,9089.0
2024-08-21 13:15:00,71.47,71.47,71.39,71.4,17057.0,69.2362,69.2362,69.1587,69.1684,17057.0
2024-08-21 13:20:00,71.4,71.42,71.37,71.38,10626.0,69.1684,69.1878,69.1394,69.1491,10626.0
2024-08-21 13:25:00,71.38,71.4,71.38,71.39,3599.0,69.1491,69.1684,69.1491,69.1587,3599.0
2024-08-21 13:30:00,71.39,71.41,71.38,71.4,8428.0,69.1587,69.1781,69.1491,69.1684,8428.0
2024-08-21 13:35:00,71.39,71.39,71.36,71.37,9789.0,69.1587,69.1587,69.1297,69.1394,9789.0
2024-08-21 13:40:00,71.37,71.38,71.34,71.34,4512.0,69.1394,69.1491,69.1103,69.1103,4512.0
2024-08-21 13:45:00,71.34,71.35,71.29,71.3,8884.0,69.1103,69.12,69.0619,69.0716,8884.0
2024-08-21 13:50:00,71.3,71.31,71.26,71.26,6721.0,69.0716,69.0812,69.0328,69.0328,6721.0
2024-08-21 13:55:00,71.26,71.26,71.21,71.22,10938.0,69.0328,69.0328,68.9844,68.9941,10938.0
2024-08-21 14:00:00,71.22,71.25,71.2,71.24,21361.0,68.9941,69.0231,68.9747,69.0134,21361.0
2024-08-21 14:05:00,71.23,71.28,71.22,71.25,11843.0,69.0037,69.0522,68.9941,69.0231,11843.0
2024-08-21 14:10:00,71.26,71.27,71.2,71.25,11994.0,69.0328,69.0425,68.9747,69.0231,11994.0
2024-08-21 14:15:00,71.25,71.3,71.25,71.29,4688.0,69.0231,69.0716,69.0231,69.0619,4688.0
2024-08-21 14:20:00,71.28,71.3,71.26,71.3,10856.0,69.0522,69.0716,69.0328,69.0716,10856.0
2024-08-21 14:25:00,71.31,71.36,71.3,71.36,17512.0,69.0812,69.1297,69.0716,69.1297,17512.0
2024-08-21 14:30:00,71.36,71.4,71.33,71.39,9527.0,69.1297,69.1684,69.1006,69.1587,9527.0
2024-08-21 14:35:00,71.37,71.37,71.33,71.36,8817.0,69.1394,69.1394,69.1006,69.1297,8817.0
2024-08-21 14:40:00,71.35,71.36,71.33,71.36,7872.0,69.12,69.1297,69.1006,69.1297,7872.0
2024-08-21 14:45:00,71.36,71.4,71.35,71.39,4815.0,69.1297,69.1684,69.12,69.1587,4815.0
2024-08-21 14:50:00,71.38,71.39,71.36,71.37,8854.0,69.1491,69.1587,69.1297,69.1394,8854.0
2024-08-21 14:55:00,71.36,71.36,71.33,71.34,5671.0,69.1297,69.1297,69.1006,69.1103,5671.0
2024-08-21 15:00:00,71.34,71.36,71.31,71.31,16358.0,69.1103,69.1297,69.0812,69.0812,16358.0
2024-08-21 15:05:00,71.31,71.32,71.27,71.28,13540.0,69.0812,69.0909,69.0425,69.0522,13540.0
2024-08-21 15:10:00,71.27,71.37,71.27,71.37,11019.0,69.0425,69.1394,69.0425,69.1394,11019.0
2024-08-21 15:15:00,71.36,71.37,71.34,71.37,21615.0,69.1297,69.1394,69.1103,69.1394,21615.0
2024-08-21 15:20:00,71.36,71.36,71.29,71.3,21366.0,69.1297,69.1297,69.0619,69.0716,21366.0
2024-08-21 15:25:00,71.3,71.35,71.29,71.34,26273.0,69.0716,69.12,69.0619,69.1103,26273.0
2024-08-21 15:30:00,71.33,71.33,71.28,71.3,18211.0,69.1006,69.1006,69.0522,69.0716,18211.0
2024-08-21 15:35:00,71.3,71.34,71.28,71.34,20813.0,69.0716,69.1103,69.0522,69.1103,20813.0
2024-08-21 15:40:00,71.33,71.33,71.29,71.31,15612.0,69.1006,69.1006,69.0619,69.0812,15612.0
2024-08-21 15:45:00,71.31,71.32,71.25,71.26,26891.0,69.0812,69.0909,69.0231,69.0328,26891.0
2024-08-21 15:50:00,71.26,71.29,71.21,71.23,66243.0,69.0328,69.0619,68.9844,69.0037,66243.0
2024-08-21 15:55:00,71.24,71.31,71.24,71.28,154948.0,69.0134,69.0812,69.0134,69.0522,154948.0
2024-08-22 09:30:00,71.13,71.25,71.08,71.24,70478.0,68.9069,69.0231,68.8584,69.0134,70478.0
2024-08-22 09:35:00,71.25,71.38,71.25,71.34,15542.0,69.0231,69.1491,69.0231,69.1103,15542.0
2024-08-22 09:40:00,71.34,71.39,71.33,71.39,21170.0,69.1103,69.1587,69.1006,69.1587,21170.0
2024-08-22 09:45:00,71.4,71.4,71.29,71.3,27070.0,69.1684,69.1684,69.0619,69.0716,27070.0
2024-08-22 09:50:00,71.3,71.33,71.26,71.31,47188.0,69.0716,69.1006,69.0328,69.0812,47188.0
2024-08-22 09:55:00,71.31,71.35,71.26,71.34,74101.0,69.0812,69.12,69.0328,69.1103,74101.0
2024-08-22 10:00:00,71.33,71.34,71.26,71.32,55889.0,69.1006,69.1103,69.0328,69.0909,55889.0
2024-08-22 10:05:00,71.32,71.35,71.21,71.25,23357.0,69.0909,69.12,68.9844,69.0231,23357.0
2024-08-22 10:10:00,71.25,71.3,71.24,71.25,25505.0,69.0231,69.0716,69.0134,69.0231,25505.0
2024-08-22 10:15:00,71.25,71.26,71.16,71.16,12935.0,69.0231,69.0328,68.9359,68.9359,12935.0
2024-08-22 10:20:00,71.16,71.16,71.05,71.1,28614.0,68.9359,68.9359,68.8294,68.8778,28614.0
2024-08-22 10:25:00,71.1,71.2,71.1,71.2,22770.0,68.8778,68.9747,68.8778,68.9747,22770.0
2024-08-22 10:30:00,71.19,71.27,71.15,71.23,12284.0,68.965,69.0425,68.9262,69.0037,12284.0
2024-08-22 10:35:00,71.24,71.29,71.2,71.28,12016.0,69.0134,69.0619,68.9747,69.0522,12016.0
2024-08-22 10:40:00,71.28,71.3,71.22,71.23,12805.0,69.0522,69.0716,68.9941,69.0037,12805.0
2024-08-22 10:45:00,71.23,71.29,71.21,71.25,13736.0,69.0037,69.0619,68.9844,69.0231,13736.0
2024-08-22 10:50:00,71.26,71.33,71.24,71.31,25628.0,69.0328,69.1006,69.0134,69.0812,25628.0
2024-08-22 10:55:00,71.31,71.37,71.3,71.36,12571.0,69.0812,69.1394,69.0716,69.1297,12571.0
2024-08-22 11:00:00,71.36,71.38,71.32,71.32,11416.0,69.1297,69.1491,69.0909,69.0909,11416.0
2024-08-22 11:05:00,71.32,71.32,71.28,71.31,13067.0,69.0909,69.0909,69.0522,69.0812,13067.0
2024-08-22 11:10:00,71.32,71.36,71.28,71.36,16079.0,69.0909,69.1297,69.0522,69.1297,16079.0
2024-08-22 11:15:00,71.36,71.36,71.28,71.28,17115.0,69.1297,69.1297,69.0522,69.0522,17115.0
2024-08-22 11:20:00,71.27,71.28,71.21,71.23,28902.0,69.0425,69.0522,68.9844,69.0037,28902.0
2024-08-22 11:25:00,71.23,71.28,71.2,71.24,12315.0,69.0037,69.0522,68.9747,69.0134,12315.0
2024-08-22 11:30:00,71.25,71.35,71.22,71.35,26831.0,69.0231,69.12,68.9941,69.12,26831.0
2024-08-22 11:35:00,71.34,71.39,71.31,71.35,26412.0,69.1103,69.1587,69.0812,69.12,26412.0
2024-08-22 11:40:00,71.36,71.37,71.31,71.34,9252.0,69.1297,69.1394,69.0812,69.1103,9252.0
2024-08-22 11:45:00,71.34,71.35,71.29,71.29,12193.0,69.1103,69.12,69.0619,69.0619,12193.0
2024-08-22 11:50:00,71.29,71.35,71.29,71.3,7386.0,69.0619,69.12,69.0619,69.0716,7386.0
2024-08-22 11:55:00,71.3,71.35,71.28,71.31,12120.0,69.0716,69.12,69.0522,69.0812,12120.0
2024-08-22 12:00:00,71.31,71.37,71.31,71.37,6366.0,69.0812,69.1394,69.0812,69.1394,6366.0
2024-08-22 12:05:00,71.37,71.39,71.34,71.36,10467.0,69.1394,69.1587,69.1103,69.1297,10467.0
2024-08-22 12:10:00,71.36,71.39,71.36,71.37,16992.0,69.1297,69.1587,69.1297,69.1394,16992.0
2024-08-22 12:15:00,71.37,71.4,71.35,71.39,12559.0,69.1394,69.1684,69.12,69.1587,12559.0
2024-08-22 12:20:00,71.39,71.39,71.37,71.39,20142.0,69.1587,69.1587,69.1394,69.1587,20142.0
2024-08-22 12:25:00,71.39,71.4,71.38,71.38,23078.0,69.1587,69.1684,69.1491,69.1491,23078.0
2024-08-22 12:30:00,71.38,71.42,71.34,71.41,40865.0,69.1491,69.1878,69.1103,69.1781,40865.0
2024-08-22 12:35:00,71.4,71.41,71.37,71.39,22542.0,69.1684,69.1781,69.1394,69.1587,22542.0
2024-08-22 12:40:00,71.39,71.43,71.38,71.4,10260.0,69.1587,69.1975,69.1491,69.1684,10260.0
2024-08-22 12:45:00,71.41,71.42,71.39,71.41,15989.0,69.1781,69.1878,69.1587,69.1781,15989.0
2024-08-22 12:50:00,71.42,71.44,71.39,71.39,20240.0,69.1878,69.2072,69.1587,69.1587,20240.0
2024-08-22 12:55:00,71.39,71.42,71.36,71.4,7741.0,69.1587,69.1878,69.1297,69.1684,7741.0
2024-08-22 13:00:00,71.4,71.4,71.35,71.38,6190.0,69.1684,69.1684,69.12,69.1491,6190.0
2024-08-22 13:05:00,71.38,71.41,71.33,71.41,9857.0,69.1491,69.1781,69.1006,69.1781,9857.0
2024-08-22 13:10:00,71.42,71.46,71.4,71.44,42551.0,69.1878,69.2266,69.1684,69.2072,42551.0
2024-08-22 13:15:00,71.45,71.5,71.43,71.48,7571.0,69.2169,69.2653,69.1975,69.2459,7571.0
2024-08-22 13:20:00,71.48,71.48,71.43,71.46,5186.0,69.2459,69.2459,69.1975,69.2266,5186.0
2024-08-22 13:25:00,71.46,71.48,71.42,71.42,13312.0,69.2266,69.2459,69.1878,69.1878,13312.0
2024-08-22 13:30:00,71.42,71.43,71.35,71.4,8475.0,69.1878,69.1975,69.12,69.1684,8475.0
2024-08-22 13:35:00,71.4,71.45,71.4,71.44,4890.0,69.1684,69.2169,69.1684,69.2072,4890.0
2024-08-22 13:40:00,71.44,71.44,71.39,71.43,9101.0,69.2072,69.2072,69.1587,69.1975,9101.0
2024-08-22 13:45:00,71.42,71.44,71.35,71.35,9278.0,69.1878,69.2072,69.12,69.12,9278.0
2024-08-22 13:50:00,71.35,71.4,71.35,71.36,7407.0,69.12,69.1684,69.12,69.1297,7407.0
2024-08-22 13:55:00,71.35,71.36,71.33,71.35,6823.0,69.12,69.1297,69.1006,69.12,6823.0
2024-08-22 14:00:00,71.34,71.37,71.34,71.36,7484.0,69.1103,69.1394,69.1103,69.1297,7484.0
2024-08-22 14:05:00,71.36,71.42,71.35,71.42,8203.0,69.1297,69.1878,69.12,69.1878,8203.0
2024-08-22 14:10:00,71.42,71.47,71.42,71.46,23863.0,69.1878,69.2362,69.1878,69.2266,23863.0
2024-08-22 14:15:00,71.47,71.54,71.47,71.54,8905.0,69.2362,69.3041,69.2362,69.3041,8905.0
2024-08-22 14:20:00,71.55,71.57,71.47,71.47,6643.0,69.3137,69.3331,69.2362,69.2362,6643.0
2024-08-22 14:25:00,71.47,71.49,71.44,71.49,5240.0,69.2362,69.2556,69.2072,69.2556,5240.0
2024-08-22 14:30:00,71.49,71.49,71.44,71.47,6003.0,69.2556,69.2556,69.2072,69.2362,6003.0
2024-08-22 14:35:00,71.47,71.47,71.44,71.44,7672.0,69.2362,69.2362,69.2072,69.2072,7672.0
2024-08-22 14:40:00,71.42,71.47,71.42,71.42,17431.0,69.1878,69.2362,69.1878,69.1878,17431.0
2024-08-22 14:45:00,71.42,71.48,71.42,71.44,5235.0,69.1878,69.2459,69.1878,69.2072,5235.0
2024-08-22 14:50:00,71.43,71.47,71.42,71.47,4850.0,69.1975,69.2362,69.1878,69.2362,4850.0
2024-08-22 14:55:00,71.46,71.47,71.42,71.43,9186.0,69.2266,69.2362,69.1878,69.1975,9186.0
2024-08-22 15:00:00,71.43,71.49,71.43,71.46,9565.0,69.1975,69.2556,69.1975,69.2266,9565.0
2024-08-22 15:05:00,71.47,71.48,71.44,71.47,4637.0,69.2362,69.2459,69.2072,69.2362,4637.0
2024-08-22 15:10:00,71.47,71.5,71.45,71.5,12267.0,69.2362,69.2653,69.2169,69.2653,12267.0
2024-08-22 15:15:00,71.5,71.52,71.45,71.45,12334.0,69.2653,69.2847,69.2169,69.2169,12334.0
2024-08-22 15:20:00,71.46,71.48,71.41,71.44,14293.0,69.2266,69.2459,69.1781,69.2072,14293.0
2024-08-22 15:25:00,71.45,71.49,71.42,71.48,18756.0,69.2169,69.2556,69.1878,69.2459,18756.0
2024-08-22 15:30:00,71.48,71.5,71.44,71.47,14319.0,69.2459,69.2653,69.2072,69.2362,14319.0
2024-08-22 15:35:00,71.47,71.47,71.44,71.44,13013.0,69.2362,69.2362,69.2072,69.2072,13013.0
2024-08-22 15:40:00,71.45,71.46,71.42,71.44,16329.0,69.2169,69.2266,69.1878,69.2072,16329.0
2024-08-22 15:45:00,71.43,71.44,71.39,71.39,28597.0,69.1975,69.2072,69.1587,69.1587,28597.0
2024-08-22 15:50:00,71.4,71.41,71.31,71.34,44236.0,69.1684,69.1781,69.0812,69.1103,44236.0
2024-08-22 15:55:00,71.34,71.45,71.31,71.44,106955.0,69.1103,69.2169,69.0812,69.2072,106955.0
2024-08-23 09:30:00,71.67,71.85,71.65,71.83,86463.0,69.43,69.6044,69.4106,69.585,86463.0
2024-08-23 09:35:00,71.82,71.85,71.79,71.79,37381.0,69.5753,69.6044,69.5462,69.5462,37381.0
2024-08-23 09:40:00,71.79,71.84,71.75,71.81,24885.0,69.5462,69.5947,69.5075,69.5656,24885.0
2024-08-23 09:45:00,71.81,71.81,71.71,71.75,9902.0,69.5656,69.5656,69.4687,69.5075,9902.0
2024-08-23 09:50:00,71.74,71.76,71.68,71.69,34914.0,69.4978,69.5172,69.4397,69.4494,34914.0
2024-08-23 09:55:00,71.69,71.7,71.64,71.7,9808.0,69.4494,69.4591,69.4009,69.4591,9808.0
2024-08-23 10:00:00,71.71,71.98,71.71,71.97,61780.0,69.4687,69.7303,69.4687,69.7206,61780.0
2024-08-23 10:05:00,71.97,71.98,71.88,71.94,105483.0,69.7206,69.7303,69.6334,69.6915,105483.0
2024-08-23 10:10:00,71.93,72.09,71.93,72.09,83108.0,69.6819,69.8369,69.6819,69.8369,83108.0
2024-08-23 10:15:00,72.09,72.1,71.92,71.94,81866.0,69.8369,69.8465,69.6722,69.6915,81866.0
2024-08-23 10:20:00,71.94,72.02,71.85,72.01,52231.0,69.6915,69.769,69.6044,69.7594,52231.0
2024-08-23 10:25:00,72.0,72.1,71.97,72.06,64834.0,69.7497,69.8465,69.7206,69.8078,64834.0
2024-08-23 10:30:00,72.05,72.18,72.04,72.17,38025.0,69.7981,69.924,69.7884,69.9144,38025.0
2024-08-23 10:35:00,72.17,72.18,72.09,72.1,80789.0,69.9144,69.924,69.8369,69.8465,80789.0
2024-08-23 10:40:00,72.09,72.18,72.06,72.17,59667.0,69.8369,69.924,69.8078,69.9144,59667.0
2024-08-23 10:45:00,72.18,72.2,72.11,72.12,80822.0,69.924,69.9434,69.8562,69.8659,80822.0
2024-08-23 10:50:00,72.12,72.13,72.04,72.08,100613.0,69.8659,69.8756,69.7884,69.8272,100613.0
2024-08-23 10:55:00,72.07,72.18,72.06,72.15,55331.0,69.8175,69.924,69.8078,69.895,55331.0
2024-08-23 11:00:00,72.14,72.18,72.11,72.17,59397.0,69.8853,69.924,69.8562,69.9144,59397.0
2024-08-23 11:05:00,72.18,72.23,72.17,72.21,70587.0,69.924,69.9725,69.9144,69.9531,70587.0
2024-08-23 11:10:00,72.2,72.24,72.15,72.24,57586.0,69.9434,69.9822,69.895,69.9822,57586.0
2024-08-23 11:15:00,72.25,72.32,72.24,72.28,50295.0,69.9919,70.0597,69.9822,70.0209,50295.0
2024-08-23 11:20:00,72.28,72.29,72.25,72.26,39017.0,70.0209,70.0306,69.9919,70.0015,39017.0
2024-08-23 11:25:00,72.26,72.32,72.26,72.27,70522.0,70.0015,70.0597,70.0015,70.0112,70522.0
2024-08-23 11:30:00,72.26,72.27,72.16,72.23,60514.0,70.0015,70.0112,69.9047,69.9725,60514.0
2024-08-23 11:35:00,72.23,72.26,72.2,72.23,70112.0,69.9725,70.0015,69.9434,69.9725,70112.0
2024-08-23 11:40:00,72.24,72.27,72.14,72.15,17265.0,69.9822,70.0112,69.8853,69.895,17265.0
2024-08-23 11:45:00,72.15,72.2,72.11,72.19,16971.0,69.895,69.9434,69.8562,69.9337,16971.0
2024-08-23 11:50:00,72.17,72.21,72.14,72.15,10161.0,69.9144,69.9531,69.8853,69.895,10161.0
2024-08-23 11:55:00,72.16,72.2,72.12,72.13,7512.0,69.9047,69.9434,69.8659,69.8756,7512.0
2024-08-23 12:00:00,72.13,72.19,72.11,72.16,11589.0,69.8756,69.9337,69.8562,69.9047,11589.0
2024-08-23 12:05:00,72.15,72.2,72.11,72.18,12763.0,69.895,69.9434,69.8562,69.924,12763.0
2024-08-23 12:10:00,72.18,72.19,72.13,72.13,12296.0,69.924,69.9337,69.8756,69.8756,12296.0
2024-08-23 12:15:00,72.13,72.18,72.11,72.17,5599.0,69.8756,69.924,69.8562,69.9144,5599.0
2024-08-23 12:20:00,72.18,72.2,72.15,72.16,12411.0,69.924,69.9434,69.895,69.9047,12411.0
2024-08-23 12:25:00,72.15,72.18,72.13,72.17,4853.0,69.895,69.924,69.8756,69.9144,4853.0
2024-08-23 12:30:00,72.17,72.2,72.14,72.16,14931.0,69.9144,69.9434,69.8853,69.9047,14931.0
2024-08-23 12:35:00,72.17,72.19,72.16,72.17,10345.0,69.9144,69.9337,69.9047,69.9144,10345.0
2024-08-23 12:40:00,72.17,72.19,72.13,72.13,14128.0,69.9144,69.9337,69.8756,69.8756,14128.0
2024-08-23 12:45:00,72.12,72.19,72.09,72.17,12289.0,69.8659,69.9337,69.8369,69.9144,12289.0
2024-08-23 12:50:00,72.17,72.21,72.17,72.17,37655.0,69.9144,69.9531,69.9144,69.9144,37655.0
2024-08-23 12:55:00,72.18,72.37,72.18,72.36,28800.0,69.924,70.1081,69.924,70.0984,28800.0
2024-08-23 13:00:00,72.35,72.37,72.32,72.37,7820.0,70.0887,70.1081,70.0597,70.1081,7820.0
2024-08-23 13:05:00,72.37,72.38,72.35,72.36,10754.0,70.1081,70.1178,70.0887,70.0984,10754.0
2024-08-23 13:10:00,72.36,72.38,72.35,72.37,4158.0,70.0984,70.1178,70.0887,70.1081,4158.0
2024-08-23 13:15:00,72.38,72.4,72.35,72.38,9857.0,70.1178,70.1372,70.0887,70.1178,9857.0
2024-08-23 13:20:00,72.39,72.48,72.39,72.44,5007.0,70.1275,70.2147,70.1275,70.1759,5007.0
2024-08-23 13:25:00,72.43,72.45,72.42,72.44,4451.0,70.1662,70.1856,70.1565,70.1759,4451.0
2024-08-23 13:30:00,72.42,72.44,72.36,72.42,17332.0,70.1565,70.1759,70.0984,70.1565,17332.0
2024-08-23 13:35:00,72.42,72.45,72.4,72.42,5092.0,70.1565,70.1856,70.1372,70.1565,5092.0
2024-08-23 13:40:00,72.41,72.47,72.4,72.47,34404.0,70.1469,70.205,70.1372,70.205,34404.0
2024-08-23 13:45:00,72.47,72.5,72.46,72.49,10017.0,70.205,70.234,70.1953,70.2244,10017.0
2024-08-23 13:50:00,72.48,72.5,72.45,72.48,2801.0,70.2147,70.234,70.1856,70.2147,2801.0
2024-08-23 13:55:00,72.47,72.5,72.45,72.49,3403.0,70.205,70.234,70.1856,70.2244,3403.0
2024-08-23 14:00:00,72.5,72.5,72.44,72.45,8357.0,70.234,70.234,70.1759,70.1856,8357.0
2024-08-23 14:05:00,72.45,72.47,72.43,72.43,6663.0,70.1856,70.205,70.1662,70.1662,6663.0
2024-08-23 14:10:00,72.43,72.5,72.42,72.49,4856.0,70.1662,70.234,70.1565,70.2244,4856.0
2024-08-23 14:15:00,72.5,72.5,72.46,72.47,9445.0,70.234,70.234,70.1953,70.205,9445.0
2024-08-23 14:20:00,72.48,72.48,72.42,72.47,17551.0,70.2147,70.2147,70.1565,70.205,17551.0
2024-08-23 14:25:00,72.46,72.51,72.44,72.51,16356.0,70.1953,70.2437,70.1759,70.2437,16356.0
2024-08-23 14:30:00,72.5,72.51,72.45,72.46,8263.0,70.234,70.2437,70.1856,70.1953,8263.0
2024-08-23 14:35:00,72.46,72.5,72.46,72.5,6209.0,70.1953,70.234,70.1953,70.234,6209.0
2024-08-23 14:40:00,72.5,72.51,72.48,72.49,12133.0,70.234,70.2437,70.2147,70.2244,12133.0
2024-08-23 14:45:00,72.48,72.5,72.47,72.49,6521.0,70.2147,70.234,70.205,70.2244,6521.0
2024-08-23 14:50:00,72.48,72.5,72.47,72.48,5804.0,70.2147,70.234,70.205,70.2147,5804.0
2024-08-23 14:55:00,72.48,72.5,72.45,72.48,16141.0,70.2147,70.234,70.1856,70.2147,16141.0
2024-08-23 15:00:00,72.48,72.49,72.44,72.48,14293.0,70.2147,70.2244,70.1759,70.2147,14293.0
2024-08-23 15:05:00,72.48,72.51,72.47,72.5,72101.0,70.2147,70.2437,70.205,70.234,72101.0
2024-08-23 15:10:00,72.5,72.53,72.48,72.5,50362.0,70.234,70.2631,70.2147,70.234,50362.0
2024-08-23 15:15:00,72.5,72.51,72.49,72.5,26163.0,70.234,70.2437,70.2244,70.234,26163.0
2024-08-23 15:20:00,72.5,72.51,72.48,72.5,22405.0,70.234,70.2437,70.2147,70.234,22405.0
2024-08-23 15:25:00,72.5,72.51,72.48,72.5,21150.0,70.234,70.2437,70.2147,70.234,21150.0
2024-08-23 15:30:00,72.49,72.52,72.45,72.49,46658.0,70.2244,70.2534,70.1856,70.2244,46658.0
2024-08-23 15:35:00,72.5,72.5,72.39,72.43,62904.0,70.234,70.234,70.1275,70.1662,62904.0
2024-08-23 15:40:00,72.44,72.49,72.43,72.44,16921.0,70.1759,70.2244,70.1662,70.1759,16921.0
2024-08-23 15:45:00,72.44,72.48,72.4,72.48,32586.0,70.1759,70.2147,70.1372,70.2147,32586.0
2024-08-23 15:50:00,72.47,72.51,72.44,72.48,76749.0,70.205,70.2437,70.1759,70.2147,76749.0
2024-08-23 15:55:00,72.49,72.5,72.42,72.42,136527.0,70.2244,70.234,70.1565,70.1565,136527.0
2024-08-26 09:30:00,72.94,73.07,72.9,73.0,111393.0,70.6603,70.7862,70.6215,70.7184,111393.0
2024-08-26 09:35:00,73.0,73.07,72.97,73.0,40005.0,70.7184,70.7862,70.6894,70.7184,40005.0
2024-08-26 09:40:00,73.01,73.18,73.0,73.16,30551.0,70.7281,70.8928,70.7184,70.8734,30551.0
2024-08-26 09:45:00,73.17,73.3,73.16,73.3,40848.0,70.8831,71.009,70.8734,71.009,40848.0
2024-08-26 09:50:00,73.31,73.36,73.29,73.29,30155.0,71.0187,71.0672,70.9994,70.9994,30155.0
2024-08-26 09:55:00,73.3,73.36,73.29,73.3,20288.0,71.009,71.0672,70.9994,71.009,20288.0
2024-08-26 10:00:00,73.3,73.3,73.2,73.23,33336.0,71.009,71.009,70.9122,70.9412,33336.0
2024-08-26 10:05:00,73.23,73.3,73.21,73.28,51723.0,70.9412,71.009,70.9219,70.9897,51723.0
2024-08-26 10:10:00,73.28,73.33,73.28,73.31,28326.0,70.9897,71.0381,70.9897,71.0187,28326.0
2024-08-26 10:15:00,73.31,73.4,73.31,73.36,22936.0,71.0187,71.1059,71.0187,71.0672,22936.0
2024-08-26 10:20:00,73.37,73.37,73.19,73.2,26992.0,71.0769,71.0769,70.9025,70.9122,26992.0
2024-08-26 10:25:00,73.2,73.26,73.2,73.22,22538.0,70.9122,70.9703,70.9122,70.9315,22538.0
2024-08-26 10:30:00,73.22,73.24,73.17,73.18,51601.0,70.9315,70.9509,70.8831,70.8928,51601.0
2024-08-26 10:35:00,73.15,73.17,73.07,73.09,32118.0,70.8637,70.8831,70.7862,70.8056,32118.0
2024-08-26 10:40:00,73.08,73.11,73.05,73.08,25593.0,70.7959,70.825,70.7669,70.7959,25593.0
2024-08-26 10:45:00,73.08,73.13,73.07,73.11,15119.0,70.7959,70.8444,70.7862,70.825,15119.0
2024-08-26 10:50:00,73.09,73.14,73.09,73.13,12029.0,70.8056,70.854,70.8056,70.8444,12029.0
2024-08-26 10:55:00,73.13,73.13,73.07,73.09,16991.0,70.8444,70.8444,70.7862,70.8056,16991.0
2024-08-26 11:00:00,73.09,73.09,73.0,73.01,16578.0,70.8056,70.8056,70.7184,70.7281,16578.0
2024-08-26 11:05:00,73.01,73.03,72.97,72.98,19619.0,70.7281,70.7475,70.6894,70.699,19619.0
2024-08-26 11:10:00,72.98,73.01,72.95,73.01,10289.0,70.699,70.7281,70.67,70.7281,10289.0
2024-08-26 11:15:00,73.02,73.02,72.95,72.96,15780.0,70.7378,70.7378,70.67,70.6797,15780.0
2024-08-26 11:20:00,72.95,72.98,72.9,72.91,16428.0,70.67,70.699,70.6215,70.6312,16428.0
2024-08-26 11:25:00,72.9,72.93,72.87,72.92,12204.0,70.6215,70.6506,70.5925,70.6409,12204.0
2024-08-26 11:30:00,72.91,72.92,72.87,72.88,17411.0,70.6312,70.6409,70.5925,70.6022,17411.0
2024-08-26 11:35:00,72.88,72.92,72.87,72.91,25516.0,70.6022,70.6409,70.5925,70.6312,25516.0
2024-08-26 11:40:00,72.93,73.01,72.93,73.01,9839.0,70.6506,70.7281,70.6506,70.7281,9839.0
2024-08-26 11:45:00,73.01,73.04,72.99,73.04,6655.0,70.7281,70.7572,70.7087,70.7572,6655.0
2024-08-26 11:50:00,73.06,73.09,73.0,73.01,15105.0,70.7765,70.8056,70.7184,70.7281,15105.0
2024-08-26 11:55:00,73.01,73.07,72.99,73.06,8502.0,70.7281,70.7862,70.7087,70.7765,8502.0
2024-08-26 12:00:00,73.06,73.07,73.04,73.06,9878.0,70.7765,70.7862,70.7572,70.7765,9878.0
2024-08-26 12:05:00,73.05,73.05,73.0,73.01,6575.0,70.7669,70.7669,70.7184,70.7281,6575.0
2024-08-26 12:10:00,73.01,73.02,72.99,73.02,6029.0,70.7281,70.7378,70.7087,70.7378,6029.0
2024-08-26 12:15:00,73.01,73.07,73.01,73.05,9728.0,70.7281,70.7862,70.7281,70.7669,9728.0
2024-08-26 12:20:00,73.04,73.09,73.04,73.09,10806.0,70.7572,70.8056,70.7572,70.8056,10806.0
2024-08-26 12:25:00,73.09,73.12,73.06,73.11,13325.0,70.8056,70.8347,70.7765,70.825,13325.0
2024-08-26 12:30:00,73.11,73.14,73.08,73.09,7856.0,70.825,70.854,70.7959,70.8056,7856.0
2024-08-26 12:35:00,73.08,73.11,73.07,73.1,6769.0,70.7959,70.825,70.7862,70.8153,6769.0
2024-08-26 12:40:00,73.1,73.12,73.08,73.12,5151.0,70.8153,70.8347,70.7959,70.8347,5151.0
2024-08-26 12:45:00,73.12,73.16,73.12,73.16,9507.0,70.8347,70.8734,70.8347,70.8734,9507.0
2024-08-26 12:50:00,73.16,73.2,73.15,73.17,12256.0,70.8734,70.9122,70.8637,70.8831,12256.0
2024-08-26 12:55:00,73.17,73.2,73.14,73.17,14457.0,70.8831,70.9122,70.854,70.8831,14457.0
2024-08-26 13:00:00,73.17,73.21,73.16,73.18,20964.0,70.8831,70.9219,70.8734,70.8928,20964.0
2024-08-26 13:05:00,73.17,73.22,73.15,73.18,26033.0,70.8831,70.9315,70.8637,70.8928,26033.0
2024-08-26 13:10:00,73.18,73.21,73.16,73.18,33490.0,70.8928,70.9219,70.8734,70.8928,33490.0
2024-08-26 13:15:00,73.17,73.2,73.16,73.18,18049.0,70.8831,70.9122,70.8734,70.8928,18049.0
2024-08-26 13:20:00,73.18,73.22,73.17,73.18,31155.0,70.8928,70.9315,70.8831,70.8928,31155.0
2024-08-26 13:25:00,73.18,73.19,73.15,73.16,11985.0,70.8928,70.9025,70.8637,70.8734,11985.0
2024-08-26 13:30:00,73.17,73.2,73.14,73.17,8571.0,70.8831,70.9122,70.854,70.8831,8571.0
2024-08-26 13:35:00,73.17,73.18,73.1,73.1,6749.0,70.8831,70.8928,70.8153,70.8153,6749.0
2024-08-26 13:40:00,73.09,73.15,73.09,73.15,7041.0,70.8056,70.8637,70.8056,70.8637,7041.0
2024-08-26 13:45:00,73.14,73.15,73.08,73.11,9784.0,70.854,70.8637,70.7959,70.825,9784.0
2024-08-26 13:50:00,73.11,73.15,73.09,73.15,11205.0,70.825,70.8637,70.8056,70.8637,11205.0
2024-08-26 13:55:00,73.15,73.19,73.14,73.17,8862.0,70.8637,70.9025,70.854,70.8831,8862.0
2024-08-26 14:00:00,73.16,73.17,73.13,73.15,5634.0,70.8734,70.8831,70.8444,70.8637,5634.0
2024-08-26 14:05:00,73.15,73.15,73.11,73.12,6950.0,70.8637,70.8637,70.825,70.8347,6950.0
2024-08-26 14:10:00,73.12,73.14,73.11,73.13,6878.0,70.8347,70.854,70.825,70.8444,6878.0
2024-08-26 14:15:00,73.14,73.14,73.13,73.14,4940.0,70.854,70.854,70.8444,70.854,4940.0
2024-08-26 14:20:00,73.14,73.16,73.1,73.11,20602.0,70.854,70.8734,70.8153,70.825,20602.0
2024-08-26 14:25:00,73.1,73.1,73.07,73.1,8171.0,70.8153,70.8153,70.7862,70.8153,8171.0
2024-08-26 14:30:00,73.09,73.1,73.07,73.09,7449.0,70.8056,70.8153,70.7862,70.8056,7449.0
2024-08-26 14:35:00,73.09,73.11,73.08,73.1,5539.0,70.8056,70.825,70.7959,70.8153,5539.0
2024-08-26 14:40:00,73.11,73.11,73.09,73.09,4891.0,70.825,70.825,70.8056,70.8056,4891.0
2024-08-26 14:45:00,73.09,73.1,73.07,73.08,5326.0,70.8056,70.8153,70.7862,70.7959,5326.0
2024-08-26 14:50:00,73.08,73.1,73.06,73.09,8093.0,70.7959,70.8153,70.7765,70.8056,8093.0
2024-08-26 14:55:00,73.08,73.11,73.08,73.11,5186.0,70.7959,70.825,70.7959,70.825,5186.0
2024-08-26 15:00:00,73.12,73.12,73.04,73.05,10813.0,70.8347,70.8347,70.7572,70.7669,10813.0
2024-08-26 15:05:00,73.04,73.06,73.0,73.05,10593.0,70.7572,70.7765,70.7184,70.7669,10593.0
2024-08-26 15:10:00,73.06,73.09,73.05,73.08,12994.0,70.7765,70.8056,70.7669,70.7959,12994.0
2024-08-26 15:15:00,73.08,73.08,73.03,73.06,12484.0,70.7959,70.7959,70.7475,70.7765,12484.0
2024-08-26 15:20:00,73.06,73.1,73.05,73.09,27852.0,70.7765,70.8153,70.7669,70.8056,27852.0
2024-08-26 15:25:00,73.09,73.14,73.08,73.12,32844.0,70.8056,70.854,70.7959,70.8347,32844.0
2024-08-26 15:30:00,73.12,73.13,73.09,73.11,17401.0,70.8347,70.8444,70.8056,70.825,17401.0
2024-08-26 15:35:00,73.12,73.12,73.09,73.09,20178.0,70.8347,70.8347,70.8056,70.8056,20178.0
2024-08-26 15:40:00,73.09,73.13,73.06,73.08,61682.0,70.8056,70.8444,70.7765,70.7959,61682.0
2024-08-26 15:45:00,73.08,73.09,73.06,73.06,67073.0,70.7959,70.8056,70.7765,70.7765,67073.0
2024-08-26 15:50:00,73.07,73.11,73.04,73.06,118034.0,70.7862,70.825,70.7572,70.7765,118034.0
2024-08-26 15:55:00,73.05,73.1,73.03,73.07,137439.0,70.7669,70.8153,70.7475,70.7862,137439.0
2024-08-27 09:30:00,72.87,72.91,72.81,72.84,102693.0,70.5925,70.6312,70.5344,70.5634,102693.0
2024-08-27 09:35:00,72.83,72.92,72.81,72.9,34977.0,70.5537,70.6409,70.5344,70.6215,34977.0
2024-08-27 09:40:00,72.91,72.91,72.77,72.79,24263.0,70.6312,70.6312,70.4956,70.515,24263.0
2024-08-27 09:45:00,72.81,72.91,72.8,72.88,14287.0,70.5344,70.6312,70.5247,70.6022,14287.0
2024-08-27 09:50:00,72.9,72.91,72.72,72.72,15991.0,70.6215,70.6312,70.4472,70.4472,15991.0
2024-08-27 09:55:00,72.73,72.81,72.73,72.81,10531.0,70.4569,70.5344,70.4569,70.5344,10531.0
2024-08-27 10:00:00,72.8,72.83,72.72,72.82,16417.0,70.5247,70.5537,70.4472,70.544,16417.0
2024-08-27 10:05:00,72.83,72.85,72.73,72.79,18180.0,70.5537,70.5731,70.4569,70.515,18180.0
2024-08-27 10:10:00,72.79,72.85,72.78,72.79,23948.0,70.515,70.5731,70.5053,70.515,23948.0
2024-08-27 10:15:00,72.79,72.83,72.76,72.81,12438.0,70.515,70.5537,70.4859,70.5344,12438.0
2024-08-27 10:20:00,72.81,72.83,72.78,72.81,22966.0,70.5344,70.5537,70.5053,70.5344,22966.0
2024-08-27 10:25:00,72.81,72.81,72.75,72.8,20739.0,70.5344,70.5344,70.4762,70.5247,20739.0
2024-08-27 10:30:00,72.81,72.83,72.73,72.74,18021.0,70.5344,70.5537,70.4569,70.4665,18021.0
2024-08-27 10:35:00,72.74,72.76,72.71,72.73,18337.0,70.4665,70.4859,70.4375,70.4569,18337.0
2024-08-27 10:40:00,72.73,72.74,72.62,72.63,29416.0,70.4569,70.4665,70.3503,70.36,29416.0
2024-08-27 10:45:00,72.63,72.68,72.59,72.68,53791.0,70.36,70.4084,70.3212,70.4084,53791.0
2024-08-27 10:50:00,72.67,72.7,72.64,72.65,18730.0,70.3987,70.4278,70.3697,70.3794,18730.0
2024-08-27 10:55:00,72.66,72.69,72.65,72.66,25379.0,70.389,70.4181,70.3794,70.389,25379.0
2024-08-27 11:00:00,72.67,72.71,72.63,72.7,19504.0,70.3987,70.4375,70.36,70.4278,19504.0
2024-08-27 11:05:00,72.71,72.73,72.68,72.7,14827.0,70.4375,70.4569,70.4084,70.4278,14827.0
2024-08-27 11:10:00,72.69,72.69,72.62,72.63,20100.0,70.4181,70.4181,70.3503,70.36,20100.0
2024-08-27 11:15:00,72.64,72.65,72.6,72.61,21868.0,70.3697,70.3794,70.3309,70.3406,21868.0
2024-08-27 11:20:00,72.61,72.67,72.6,72.64,18394.0,70.3406,70.3987,70.3309,70.3697,18394.0
2024-08-27 11:25:00,72.64,72.72,72.64,72.7,29515.0,70.3697,70.4472,70.3697,70.4278,29515.0
2024-08-27 11:30:00,72.69,72.69,72.56,72.62,46752.0,70.4181,70.4181,70.2922,70.3503,46752.0
2024-08-27 11:35:00,72.64,72.69,72.63,72.63,18355.0,70.3697,70.4181,70.36,70.36,18355.0
2024-08-27 11:40:00,72.64,72.66,72.58,72.64,7328.0,70.3697,70.389,70.3115,70.3697,7328.0
2024-08-27 11:45:00,72.64,72.7,72.64,72.69,5420.0,70.3697,70.4278,70.3697,70.4181,5420.0
2024-08-27 11:50:00,72.69,72.69,72.66,72.67,4474.0,70.4181,70.4181,70.389,70.3987,4474.0
2024-08-27 11:55:00,72.67,72.67,72.61,72.64,9307.0,70.3987,70.3987,70.3406,70.3697,9307.0
2024-08-27 12:00:00,72.64,72.64,72.57,72.58,7873.0,70.3697,70.3697,70.3019,70.3115,7873.0
2024-08-27 12:05:00,72.57,72.58,72.54,72.57,7496.0,70.3019,70.3115,70.2728,70.3019,7496.0
2024-08-27 12:10:00,72.57,72.65,72.57,72.65,11617.0,70.3019,70.3794,70.3019,70.3794,11617.0
2024-08-27 12:15:00,72.65,72.67,72.59,72.6,9518.0,70.3794,70.3987,70.3212,70.3309,9518.0
2024-08-27 12:20:00,72.6,72.62,72.56,72.56,6226.0,70.3309,70.3503,70.2922,70.2922,6226.0
2024-08-27 12:25:00,72.56,72.57,72.53,72.56,6662.0,70.2922,70.3019,70.2631,70.2922,6662.0
2024-08-27 12:30:00,72.55,72.58,72.53,72.57,9579.0,70.2825,70.3115,70.2631,70.3019,9579.0
2024-08-27 12:35:00,72.56,72.57,72.46,72.5,30869.0,70.2922,70.3019,70.1953,70.234,30869.0
2024-08-27 12:40:00,72.5,72.52,72.39,72.42,169120.0,70.234,70.2534,70.1275,70.1565,169120.0
2024-08-27 12:45:00,72.42,72.48,72.42,72.46,9483.0,70.1565,70.2147,70.1565,70.1953,9483.0
2024-08-27 12:50:00,72.46,72.53,72.46,72.52,6242.0,70.1953,70.2631,70.1953,70.2534,6242.0
2024-08-27 12:55:00,72.53,72.54,72.47,72.48,12121.0,70.2631,70.2728,70.205,70.2147,12121.0
2024-08-27 13:00:00,72.48,72.5,72.45,72.5,10145.0,70.2147,70.234,70.1856,70.234,10145.0
2024-08-27 13:05:00,72.51,72.52,72.48,72.49,12160.0,70.2437,70.2534,70.2147,70.2244,12160.0
2024-08-27 13:10:00,72.5,72.53,72.47,72.53,11116.0,70.234,70.2631,70.205,70.2631,11116.0
2024-08-27 13:15:00,72.53,72.55,72.52,72.53,11135.0,70.2631,70.2825,70.2534,70.2631,11135.0
2024-08-27 13:20:00,72.54,72.55,72.52,72.53,8029.0,70.2728,70.2825,70.2534,70.2631,8029.0
2024-08-27 13:25:00,72.53,72.54,72.5,72.52,10938.0,70.2631,70.2728,70.234,70.2534,10938.0
2024-08-27 13:30:00,72.53,72.58,72.53,72.55,12447.0,70.2631,70.3115,70.2631,70.2825,12447.0
2024-08-27 13:35:00,72.55,72.57,72.53,72.56,11558.0,70.2825,70.3019,70.2631,70.2922,11558.0
2024-08-27 13:40:00,72.57,72.6,72.55,72.58,12020.0,70.3019,70.3309,70.2825,70.3115,12020.0
2024-08-27 13:45:00,72.56,72.58,72.54,72.55,7426.0,70.2922,70.3115,70.2728,70.2825,7426.0
2024-08-27 13:50:00,72.54,72.55,72.5,72.52,12900.0,70.2728,70.2825,70.234,70.2534,12900.0
2024-08-27 13:55:00,72.52,72.55,72.5,72.53,11030.0,70.2534,70.2825,70.234,70.2631,11030.0
2024-08-27 14:00:00,72.54,72.57,72.54,72.57,6784.0,70.2728,70.3019,70.2728,70.3019,6784.0
2024-08-27 14:05:00,72.57,72.59,72.55,72.56,4855.0,70.3019,70.3212,70.2825,70.2922,4855.0
2024-08-27 14:10:00,72.56,72.57,72.54,72.55,25901.0,70.2922,70.3019,70.2728,70.2825,25901.0
2024-08-27 14:15:00,72.55,72.58,72.52,72.56,10065.0,70.2825,70.3115,70.2534,70.2922,10065.0
2024-08-27 14:20:00,72.56,72.58,72.54,72.56,9540.0,70.2922,70.3115,70.2728,70.2922,9540.0
2024-08-27 14:25:00,72.55,72.55,72.52,72.53,5508.0,70.2825,70.2825,70.2534,70.2631,5508.0
2024-08-27 14:30:00,72.54,72.57,72.54,72.56,9675.0,70.2728,70.3019,70.2728,70.2922,9675.0
2024-08-27 14:35:00,72.57,72.58,72.54,72.56,6800.0,70.3019,70.3115,70.2728,70.2922,6800.0
2024-08-27 14:40:00,72.55,72.56,72.51,72.53,8804.0,70.2825,70.2922,70.2437,70.2631,8804.0
2024-08-27 14:45:00,72.51,72.52,72.5,72.52,8535.0,70.2437,70.2534,70.234,70.2534,8535.0
2024-08-27 14:50:00,72.51,72.54,72.51,72.52,11544.0,70.2437,70.2728,70.2437,70.2534,11544.0
2024-08-27 14:55:00,72.52,72.53,72.5,72.52,6801.0,70.2534,70.2631,70.234,70.2534,6801.0
2024-08-27 15:00:00,72.52,72.53,72.51,72.53,9663.0,70.2534,70.2631,70.2437,70.2631,9663.0
2024-08-27 15:05:00,72.53,72.57,72.52,72.56,11045.0,70.2631,70.3019,70.2534,70.2922,11045.0
2024-08-27 15:10:00,72.56,72.6,72.56,72.59,7350.0,70.2922,70.3309,70.2922,70.3212,7350.0
2024-08-27 15:15:00,72.6,72.63,72.59,72.63,8463.0,70.3309,70.36,70.3212,70.36,8463.0
2024-08-27 15:20:00,72.63,72.63,72.61,72.62,14422.0,70.36,70.36,70.3406,70.3503,14422.0
2024-08-27 15:25:00,72.61,72.64,72.61,72.63,14379.0,70.3406,70.3697,70.3406,70.36,14379.0
2024-08-27 15:30:00,72.62,72.62,72.59,72.61,23659.0,70.3503,70.3503,70.3212,70.3406,23659.0
2024-08-27 15:35:00,72.6,72.62,72.56,72.58,33508.0,70.3309,70.3503,70.2922,70.3115,33508.0
2024-08-27 15:40:00,72.58,72.61,72.57,72.61,22616.0,70.3115,70.3406,70.3019,70.3406,22616.0
2024-08-27 15:45:00,72.61,72.68,72.6,72.67,63436.0,70.3406,70.4084,70.3309,70.3987,63436.0
2024-08-27 15:50:00,72.67,72.71,72.66,72.67,66100.0,70.3987,70.4375,70.389,70.3987,66100.0
2024-08-27 15:55:00,72.67,72.69,72.61,72.61,154018.0,70.3987,70.4181,70.3406,70.3406,154018.0
2024-08-28 09:30:00,71.71,71.74,71.54,71.56,160854.0,69.4687,69.4978,69.3041,69.3234,160854.0
2024-08-28 09:35:00,71.58,71.74,71.47,71.74,81088.0,69.3428,69.4978,69.2362,69.4978,81088.0
2024-08-28 09:40:00,71.74,71.81,71.67,71.77,22538.0,69.4978,69.5656,69.43,69.5269,22538.0
2024-08-28 09:45:00,71.78,71.86,71.77,71.85,18375.0,69.5366,69.614,69.5269,69.6044,18375.0
2024-08-28 09:50:00,71.86,71.94,71.85,71.93,33994.0,69.614,69.6915,69.6044,69.6819,33994.0
2024-08-28 09:55:00,71.93,72.05,71.93,71.95,45065.0,69.6819,69.7981,69.6819,69.7012,45065.0
2024-08-28 10:00:00,71.96,72.0,71.95,71.98,52796.0,69.7109,69.7497,69.7012,69.7303,52796.0
2024-08-28 10:05:00,71.98,72.0,71.9,71.91,58528.0,69.7303,69.7497,69.6528,69.6625,58528.0
2024-08-28 10:10:00,71.9,71.92,71.78,71.82,40710.0,69.6528,69.6722,69.5366,69.5753,40710.0
2024-08-28 10:15:00,71.81,71.86,71.8,71.86,43554.0,69.5656,69.614,69.5559,69.614,43554.0
2024-08-28 10:20:00,71.86,71.86,71.76,71.76,33797.0,69.614,69.614,69.5172,69.5172,33797.0
2024-08-28 10:25:00,71.76,71.78,71.71,71.75,34527.0,69.5172,69.5366,69.4687,69.5075,34527.0
2024-08-28 10:30:00,71.76,71.85,71.69,71.83,56393.0,69.5172,69.6044,69.4494,69.585,56393.0
2024-08-28 10:35:00,71.83,71.98,71.83,71.98,10526.0,69.585,69.7303,69.585,69.7303,10526.0
2024-08-28 10:40:00,71.98,72.0,71.92,71.98,23307.0,69.7303,69.7497,69.6722,69.7303,23307.0
2024-08-28 10:45:00,71.98,72.07,71.97,72.04,27203.0,69.7303,69.8175,69.7206,69.7884,27203.0
2024-08-28 10:50:00,72.06,72.08,72.03,72.05,24552.0,69.8078,69.8272,69.7787,69.7981,24552.0
2024-08-28 10:55:00,72.02,72.09,72.01,72.08,23166.0,69.769,69.8369,69.7594,69.8272,23166.0
2024-08-28 11:00:00,72.08,72.09,72.01,72.06,29594.0,69.8272,69.8369,69.7594,69.8078,29594.0
2024-08-28 11:05:00,72.06,72.14,72.05,72.11,32916.0,69.8078,69.8853,69.7981,69.8562,32916.0
2024-08-28 11:10:00,72.1,72.12,72.05,72.08,48456.0,69.8465,69.8659,69.7981,69.8272,48456.0
2024-08-28 11:15:00,72.09,72.11,72.02,72.03,34045.0,69.8369,69.8562,69.769,69.7787,34045.0
2024-08-28 11:20:00,72.03,72.07,72.01,72.01,21818.0,69.7787,69.8175,69.7594,69.7594,21818.0
2024-08-28 11:25:00,72.02,72.04,71.99,72.02,25003.0,69.769,69.7884,69.74,69.769,25003.0
2024-08-28 11:30:00,72.03,72.05,71.91,71.92,43594.0,69.7787,69.7981,69.6625,69.6722,43594.0
2024-08-28 11:35:00,71.92,71.96,71.9,71.94,66246.0,69.6722,69.7109,69.6528,69.6915,66246.0
2024-08-28 11:40:00,71.94,71.97,71.93,71.95,7655.0,69.6915,69.7206,69.6819,69.7012,7655.0
2024-08-28 11:45:00,71.95,71.95,71.89,71.93,28882.0,69.7012,69.7012,69.6431,69.6819,28882.0
2024-08-28 11:50:00,71.93,71.96,71.91,71.93,3674.0,69.6819,69.7109,69.6625,69.6819,3674.0
2024-08-28 11:55:00,71.94,71.94,71.88,71.89,7712.0,69.6915,69.6915,69.6334,69.6431,7712.0
2024-08-28 12:00:00,71.89,71.89,71.83,71.88,6428.0,69.6431,69.6431,69.585,69.6334,6428.0
2024-08-28 12:05:00,71.88,71.88,71.85,71.87,9711.0,69.6334,69.6334,69.6044,69.6237,9711.0
2024-08-28 12:10:00,71.87,71.94,71.85,71.92,5268.0,69.6237,69.6915,69.6044,69.6722,5268.0
2024-08-28 12:15:00,71.91,71.92,71.88,71.9,12184.0,69.6625,69.6722,69.6334,69.6528,12184.0
2024-08-28 12:20:00,71.9,71.9,71.81,71.84,15295.0,69.6528,69.6528,69.5656,69.5947,15295.0
2024-08-28 12:25:00,71.83,71.9,71.83,71.87,5547.0,69.585,69.6528,69.585,69.6237,5547.0
2024-08-28 12:30:00,71.87,71.93,71.86,71.89,4830.0,69.6237,69.6819,69.614,69.6431,4830.0
2024-08-28 12:35:00,71.9,71.9,71.86,71.9,10031.0,69.6528,69.6528,69.614,69.6528,10031.0
2024-08-28 12:40:00,71.89,71.9,71.88,71.9,4383.0,69.6431,69.6528,69.6334,69.6528,4383.0
2024-08-28 12:45:00,71.9,71.94,71.81,71.92,61508.0,69.6528,69.6915,69.5656,69.6722,61508.0
2024-08-28 12:50:00,71.92,71.95,71.91,71.93,10238.0,69.6722,69.7012,69.6625,69.6819,10238.0
2024-08-28 12:55:00,71.95,71.96,71.86,71.89,18516.0,69.7012,69.7109,69.614,69.6431,18516.0
2024-08-28 13:00:00,71.9,71.91,71.85,71.86,6905.0,69.6528,69.6625,69.6044,69.614,6905.0
2024-08-28 13:05:00,71.86,71.87,71.82,71.84,16169.0,69.614,69.6237,69.5753,69.5947,16169.0
2024-08-28 13:10:00,71.84,71.87,71.82,71.82,8495.0,69.5947,69.6237,69.5753,69.5753,8495.0
2024-08-28 13:15:00,71.83,71.85,71.82,71.84,5828.0,69.585,69.6044,69.5753,69.5947,5828.0
2024-08-28 13:20:00,71.84,71.85,71.78,71.78,6038.0,69.5947,69.6044,69.5366,69.5366,6038.0
2024-08-28 13:25:00,71.78,71.8,71.76,71.78,5477.0,69.5366,69.5559,69.5172,69.5366,5477.0
2024-08-28 13:30:00,71.79,71.84,71.79,71.83,9532.0,69.5462,69.5947,69.5462,69.585,9532.0
2024-08-28 13:35:00,71.83,71.85,71.79,71.81,8133.0,69.585,69.6044,69.5462,69.5656,8133.0
2024-08-28 13:40:00,71.8,71.81,71.71,71.73,24702.0,69.5559,69.5656,69.4687,69.4881,24702.0
2024-08-28 13:45:00,71.73,71.74,71.68,71.7,35705.0,69.4881,69.4978,69.4397,69.4591,35705.0
2024-08-28 13:50:00,71.7,71.72,71.68,71.69,8812.0,69.4591,69.4784,69.4397,69.4494,8812.0
2024-08-28 13:55:00,71.7,71.72,71.67,71.68,10310.0,69.4591,69.4784,69.43,69.4397,10310.0
2024-08-28 14:00:00,71.68,71.69,71.64,71.66,6002.0,69.4397,69.4494,69.4009,69.4203,6002.0
2024-08-28 14:05:00,71.66,71.72,71.66,71.72,3230.0,69.4203,69.4784,69.4203,69.4784,3230.0
2024-08-28 14:10:00,71.76,71.76,71.67,71.72,13960.0,69.5172,69.5172,69.43,69.4784,13960.0
2024-08-28 14:15:00,71.71,71.72,71.68,71.69,8020.0,69.4687,69.4784,69.4397,69.4494,8020.0
2024-08-28 14:20:00,71.69,71.72,71.67,71.7,4911.0,69.4494,69.4784,69.43,69.4591,4911.0
2024-08-28 14:25:00,71.7,71.71,71.64,71.67,8950.0,69.4591,69.4687,69.4009,69.43,8950.0
2024-08-28 14:30:00,71.69,71.69,71.66,71.67,5650.0,69.4494,69.4494,69.4203,69.43,5650.0
2024-08-28 14:35:00,71.67,71.7,71.64,71.69,10963.0,69.43,69.4591,69.4009,69.4494,10963.0
2024-08-28 14:40:00,71.69,71.7,71.67,71.68,6239.0,69.4494,69.4591,69.43,69.4397,6239.0
2024-08-28 14:45:00,71.68,71.69,71.63,71.65,24350.0,69.4397,69.4494,69.3912,69.4106,24350.0
2024-08-28 14:50:00,71.66,71.71,71.66,71.7,4906.0,69.4203,69.4687,69.4203,69.4591,4906.0
2024-08-28 14:55:00,71.71,71.81,71.71,71.81,53993.0,69.4687,69.5656,69.4687,69.5656,53993.0
2024-08-28 15:00:00,71.81,71.91,71.79,71.91,82497.0,69.5656,69.6625,69.5462,69.6625,82497.0
2024-08-28 15:05:00,71.91,71.94,71.85,71.93,80835.0,69.6625,69.6915,69.6044,69.6819,80835.0
2024-08-28 15:10:00,71.93,71.93,71.85,71.88,39088.0,69.6819,69.6819,69.6044,69.6334,39088.0
2024-08-28 15:15:00,71.88,71.94,71.86,71.94,22880.0,69.6334,69.6915,69.614,69.6915,22880.0
2024-08-28 15:20:00,71.94,71.96,71.87,71.89,17087.0,69.6915,69.7109,69.6237,69.6431,17087.0
2024-08-28 15:25:00,71.91,71.93,71.89,71.92,8816.0,69.6625,69.6819,69.6431,69.6722,8816.0
2024-08-28 15:30:00,71.92,71.95,71.88,71.91,30582.0,69.6722,69.7012,69.6334,69.6625,30582.0
2024-08-28 15:35:00,71.92,71.92,71.86,71.9,17657.0,69.6722,69.6722,69.614,69.6528,17657.0
2024-08-28 15:40:00,71.9,71.99,71.9,71.98,24876.0,69.6528,69.74,69.6528,69.7303,24876.0
2024-08-28 15:45:00,71.98,71.99,71.93,71.94,47619.0,69.7303,69.74,69.6819,69.6915,47619.0
2024-08-28 15:50:00,71.94,72.01,71.94,71.98,87732.0,69.6915,69.7594,69.6915,69.7303,87732.0
2024-08-28 15:55:00,71.98,72.0,71.93,71.98,123536.0,69.7303,69.7497,69.6819,69.7303,123536.0
2024-08-29 09:30:00,71.98,72.17,71.96,72.04,166173.0,69.7303,69.9144,69.7109,69.7884,166173.0
2024-08-29 09:35:00,72.04,72.08,71.93,71.96,32597.0,69.7884,69.8272,69.6819,69.7109,32597.0
2024-08-29 09:40:00,71.98,72.0,71.85,71.85,9935.0,69.7303,69.7497,69.6044,69.6044,9935.0
2024-08-29 09:45:00,71.85,71.92,71.8,71.8,23007.0,69.6044,69.6722,69.5559,69.5559,23007.0
2024-08-29 09:50:00,71.8,71.88,71.77,71.84,24643.0,69.5559,69.6334,69.5269,69.5947,24643.0
2024-08-29 09:55:00,71.84,71.89,71.82,71.84,29972.0,69.5947,69.6431,69.5753,69.5947,29972.0
2024-08-29 10:00:00,71.84,72.0,71.84,71.97,63890.0,69.5947,69.7497,69.5947,69.7206,63890.0
2024-08-29 10:05:00,71.97,72.08,71.92,72.06,48143.0,69.7206,69.8272,69.6722,69.8078,48143.0
2024-08-29 10:10:00,72.08,72.12,72.01,72.06,28084.0,69.8272,69.8659,69.7594,69.8078,28084.0
2024-08-29 10:15:00,72.06,72.06,71.97,72.0,27467.0,69.8078,69.8078,69.7206,69.7497,27467.0
2024-08-29 10:20:00,72.01,72.14,71.99,72.13,41473.0,69.7594,69.8853,69.74,69.8756,41473.0
2024-08-29 10:25:00,72.15,72.15,72.09,72.1,26916.0,69.895,69.895,69.8369,69.8465,26916.0
2024-08-29 10:30:00,72.12,72.12,71.99,72.01,22708.0,69.8659,69.8659,69.74,69.7594,22708.0
2024-08-29 10:35:00,71.99,72.09,71.97,72.06,12488.0,69.74,69.8369,69.7206,69.8078,12488.0
2024-08-29 10:40:00,72.06,72.07,72.01,72.04,11968.0,69.8078,69.8175,69.7594,69.7884,11968.0
2024-08-29 10:45:00,72.03,72.04,71.99,72.03,21386.0,69.7787,69.7884,69.74,69.7787,21386.0
2024-08-29 10:50:00,72.03,72.03,71.98,72.0,22692.0,69.7787,69.7787,69.7303,69.7497,22692.0
2024-08-29 10:55:00,71.98,72.05,71.97,72.03,24056.0,69.7303,69.7981,69.7206,69.7787,24056.0
2024-08-29 11:00:00,72.02,72.07,72.01,72.04,30485.0,69.769,69.8175,69.7594,69.7884,30485.0
2024-08-29 11:05:00,72.05,72.07,72.02,72.03,19571.0,69.7981,69.8175,69.769,69.7787,19571.0
2024-08-29 11:10:00,72.04,72.13,72.02,72.09,65820.0,69.7884,69.8756,69.769,69.8369,65820.0
2024-08-29 11:15:00,72.11,72.11,72.08,72.09,34547.0,69.8562,69.8562,69.8272,69.8369,34547.0
2024-08-29 11:20:00,72.09,72.13,72.09,72.11,32321.0,69.8369,69.8756,69.8369,69.8562,32321.0
2024-08-29 11:25:00,72.11,72.11,72.05,72.07,32406.0,69.8562,69.8562,69.7981,69.8175,32406.0
2024-08-29 11:30:00,72.08,72.11,72.03,72.09,23094.0,69.8272,69.8562,69.7787,69.8369,23094.0
2024-08-29 11:35:00,72.08,72.1,72.05,72.06,7992.0,69.8272,69.8465,69.7981,69.8078,7992.0
2024-08-29 11:40:00,72.05,72.12,72.05,72.12,5322.0,69.7981,69.8659,69.7981,69.8659,5322.0
2024-08-29 11:45:00,72.12,72.15,72.11,72.14,4279.0,69.8659,69.895,69.8562,69.8853,4279.0
2024-08-29 11:50:00,72.15,72.2,72.14,72.2,5349.0,69.895,69.9434,69.8853,69.9434,5349.0
2024-08-29 11:55:00,72.2,72.27,72.19,72.24,12720.0,69.9434,70.0112,69.9337,69.9822,12720.0
2024-08-29 12:00:00,72.23,72.28,72.23,72.24,5312.0,69.9725,70.0209,69.9725,69.9822,5312.0
2024-08-29 12:05:00,72.23,72.28,72.21,72.24,14726.0,69.9725,70.0209,69.9531,69.9822,14726.0
2024-08-29 12:10:00,72.22,72.29,72.21,72.29,8873.0,69.9628,70.0306,69.9531,70.0306,8873.0
2024-08-29 12:15:00,72.29,72.3,72.26,72.3,9094.0,70.0306,70.0403,70.0015,70.0403,9094.0
2024-08-29 12:20:00,72.3,72.35,72.29,72.35,7569.0,70.0403,70.0887,70.0306,70.0887,7569.0
2024-08-29 12:25:00,72.34,72.34,72.28,72.28,8126.0,70.079,70.079,70.0209,70.0209,8126.0
2024-08-29 12:30:00,72.28,72.29,72.21,72.22,5616.0,70.0209,70.0306,69.9531,69.9628,5616.0
2024-08-29 12:35:00,72.23,72.25,72.19,72.19,5945.0,69.9725,69.9919,69.9337,69.9337,5945.0
2024-08-29 12:40:00,72.21,72.3,72.21,72.26,2659.0,69.9531,70.0403,69.9531,70.0015,2659.0
2024-08-29 12:45:00,72.27,72.3,72.26,72.28,9963.0,70.0112,70.0403,70.0015,70.0209,9963.0
2024-08-29 12:50:00,72.3,72.34,72.26,72.34,17906.0,70.0403,70.079,70.0015,70.079,17906.0
2024-08-29 12:55:00,72.35,72.35,72.31,72.31,6183.0,70.0887,70.0887,70.05,70.05,6183.0
2024-08-29 13:00:00,72.31,72.36,72.29,72.36,7212.0,70.05,70.0984,70.0306,70.0984,7212.0
2024-08-29 13:05:00,72.36,72.37,72.32,72.32,7271.0,70.0984,70.1081,70.0597,70.0597,7271.0
2024-08-29 13:10:00,72.34,72.37,72.33,72.34,6367.0,70.079,70.1081,70.0694,70.079,6367.0
2024-08-29 13:15:00,72.35,72.4,72.35,72.4,4338.0,70.0887,70.1372,70.0887,70.1372,4338.0
2024-08-29 13:20:00,72.4,72.4,72.35,72.38,7664.0,70.1372,70.1372,70.0887,70.1178,7664.0
2024-08-29 13:25:00,72.38,72.38,72.34,72.35,5338.0,70.1178,70.1178,70.079,70.0887,5338.0
2024-08-29 13:30:00,72.36,72.4,72.34,72.35,8409.0,70.0984,70.1372,70.079,70.0887,8409.0
2024-08-29 13:35:00,72.36,72.4,72.35,72.37,12515.0,70.0984,70.1372,70.0887,70.1081,12515.0
2024-08-29 13:40:00,72.37,72.41,72.36,72.41,9487.0,70.1081,70.1469,70.0984,70.1469,9487.0
2024-08-29 13:45:00,72.41,72.41,72.37,72.38,3380.0,70.1469,70.1469,70.1081,70.1178,3380.0
2024-08-29 13:50:00,72.4,72.41,72.36,72.38,9114.0,70.1372,70.1469,70.0984,70.1178,9114.0
2024-08-29 13:55:00,72.38,72.4,72.36,72.4,16247.0,70.1178,70.1372,70.0984,70.1372,16247.0
2024-08-29 14:00:00,72.4,72.41,72.38,72.39,8318.0,70.1372,70.1469,70.1178,70.1275,8318.0
2024-08-29 14:05:00,72.39,72.42,72.38,72.4,11181.0,70.1275,70.1565,70.1178,70.1372,11181.0
2024-08-29 14:10:00,72.4,72.4,72.36,72.38,25676.0,70.1372,70.1372,70.0984,70.1178,25676.0
2024-08-29 14:15:00,72.39,72.45,72.38,72.45,11477.0,70.1275,70.1856,70.1178,70.1856,11477.0
2024-08-29 14:20:00,72.45,72.46,72.41,72.42,10207.0,70.1856,70.1953,70.1469,70.1565,10207.0
2024-08-29 14:25:00,72.42,72.45,72.35,72.37,13343.0,70.1565,70.1856,70.0887,70.1081,13343.0
2024-08-29 14:30:00,72.37,72.37,72.31,72.31,11459.0,70.1081,70.1081,70.05,70.05,11459.0
2024-08-29 14:35:00,72.32,72.34,72.25,72.29,15410.0,70.0597,70.079,69.9919,70.0306,15410.0
2024-08-29 14:40:00,72.28,72.34,72.27,72.32,8435.0,70.0209,70.079,70.0112,70.0597,8435.0
2024-08-29 14:45:00,72.32,72.33,72.27,72.33,8534.0,70.0597,70.0694,70.0112,70.0694,8534.0
2024-08-29 14:50:00,72.32,72.33,72.27,72.33,10272.0,70.0597,70.0694,70.0112,70.0694,10272.0
2024-08-29 14:55:00,72.33,72.36,72.29,72.34,10946.0,70.0694,70.0984,70.0306,70.079,10946.0
2024-08-29 15:00:00,72.35,72.35,72.3,72.31,15239.0,70.0887,70.0887,70.0403,70.05,15239.0
2024-08-29 15:05:00,72.31,72.38,72.31,72.37,14323.0,70.05,70.1178,70.05,70.1081,14323.0
2024-08-29 15:10:00,72.38,72.4,72.35,72.38,18134.0,70.1178,70.1372,70.0887,70.1178,18134.0
2024-08-29 15:15:00,72.37,72.41,72.36,72.39,13832.0,70.1081,70.1469,70.0984,70.1275,13832.0
2024-08-29 15:20:00,72.4,72.43,72.38,72.41,16082.0,70.1372,70.1662,70.1178,70.1469,16082.0
2024-08-29 15:25:00,72.41,72.47,72.39,72.45,82427.0,70.1469,70.205,70.1275,70.1856,82427.0
2024-08-29 15:30:00,72.45,72.47,72.43,72.45,28150.0,70.1856,70.205,70.1662,70.1856,28150.0
2024-08-29 15:35:00,72.45,72.48,72.38,72.38,14880.0,70.1856,70.2147,70.1178,70.1178,14880.0
2024-08-29 15:40:00,72.39,72.42,72.35,72.37,42258.0,70.1275,70.1565,70.0887,70.1081,42258.0
2024-08-29 15:45:00,72.37,72.45,72.36,72.42,125716.0,70.1081,70.1856,70.0984,70.1565,125716.0
2024-08-29 15:50:00,72.42,72.53,72.39,72.48,167595.0,70.1565,70.2631,70.1275,70.2147,167595.0
2024-08-29 15:55:00,72.48,72.55,72.48,72.5,199976.0,70.2147,70.2825,70.2147,70.234,199976.0
2024-08-30 09:30:00,71.09,71.34,71.04,71.25,201719.0,68.8681,69.1103,68.8197,69.0231,201719.0
2024-08-30 09:35:00,71.26,71.37,71.25,71.32,109597.0,69.0328,69.1394,69.0231,69.0909,109597.0
2024-08-30 09:40:00,71.32,71.32,71.19,71.26,101292.0,69.0909,69.0909,68.965,69.0328,101292.0
2024-08-30 09:45:00,71.26,71.29,71.14,71.18,81239.0,69.0328,69.0619,68.9166,68.9553,81239.0
2024-08-30 09:50:00,71.19,71.24,71.11,71.14,91953.0,68.965,69.0134,68.8875,68.9166,91953.0
2024-08-30 09:55:00,71.14,71.18,70.95,70.97,41331.0,68.9166,68.9553,68.7325,68.7519,41331.0
2024-08-30 10:00:00,70.99,71.0,70.85,70.98,59163.0,68.7712,68.7809,68.6356,68.7616,59163.0
2024-08-30 10:05:00,70.98,71.08,70.96,71.07,55293.0,68.7616,68.8584,68.7422,68.8487,55293.0
2024-08-30 10:10:00,71.07,71.1,71.01,71.03,29735.0,68.8487,68.8778,68.7906,68.81,29735.0
2024-08-30 10:15:00,71.03,71.17,71.0,71.15,25075.0,68.81,68.9456,68.7809,68.9262,25075.0
2024-08-30 10:20:00,71.16,71.2,71.08,71.09,35036.0,68.9359,68.9747,68.8584,68.8681,35036.0
2024-08-30 10:25:00,71.09,71.1,70.99,71.0,28514.0,68.8681,68.8778,68.7712,68.7809,28514.0
2024-08-30 10:30:00,70.98,71.04,70.97,70.98,17686.0,68.7616,68.8197,68.7519,68.7616,17686.0
2024-08-30 10:35:00,70.98,71.04,70.97,71.03,43178.0,68.7616,68.8197,68.7519,68.81,43178.0
2024-08-30 10:40:00,71.03,71.11,71.03,71.06,25694.0,68.81,68.8875,68.81,68.8391,25694.0
2024-08-30 10:45:00,71.06,71.13,71.05,71.11,26072.0,68.8391,68.9069,68.8294,68.8875,26072.0
2024-08-30 10:50:00,71.11,71.13,71.06,71.07,58819.0,68.8875,68.9069,68.8391,68.8487,58819.0
2024-08-30 10:55:00,71.07,71.15,71.05,71.09,96778.0,68.8487,68.9262,68.8294,68.8681,96778.0
2024-08-30 11:00:00,71.09,71.25,71.09,71.25,117539.0,68.8681,69.0231,68.8681,69.0231,117539.0
2024-08-30 11:05:00,71.24,71.25,71.13,71.13,107758.0,69.0134,69.0231,68.9069,68.9069,107758.0
2024-08-30 11:10:00,71.13,71.16,71.09,71.1,64942.0,68.9069,68.9359,68.8681,68.8778,64942.0
2024-08-30 11:15:00,71.1,71.15,71.07,71.07,51712.0,68.8778,68.9262,68.8487,68.8487,51712.0
2024-08-30 11:20:00,71.06,71.09,71.04,71.05,29020.0,68.8391,68.8681,68.8197,68.8294,29020.0
2024-08-30 11:25:00,71.05,71.07,71.0,71.03,32862.0,68.8294,68.8487,68.7809,68.81,32862.0
2024-08-30 11:30:00,71.03,71.05,70.92,71.05,54684.0,68.81,68.8294,68.7034,68.8294,54684.0
2024-08-30 11:35:00,71.04,71.15,71.04,71.09,31336.0,68.8197,68.9262,68.8197,68.8681,31336.0
2024-08-30 11:40:00,71.09,71.11,71.06,71.11,6129.0,68.8681,68.8875,68.8391,68.8875,6129.0
2024-08-30 11:45:00,71.11,71.12,71.06,71.06,4776.0,68.8875,68.8972,68.8391,68.8391,4776.0
2024-08-30 11:50:00,71.06,71.07,70.98,70.99,11996.0,68.8391,68.8487,68.7616,68.7712,11996.0
2024-08-30 11:55:00,71.01,71.06,71.0,71.06,11440.0,68.7906,68.8391,68.7809,68.8391,11440.0
2024-08-30 12:00:00,71.05,71.05,70.91,70.97,21627.0,68.8294,68.8294,68.6937,68.7519,21627.0
2024-08-30 12:05:00,70.98,70.99,70.92,70.93,9637.0,68.7616,68.7712,68.7034,68.7131,9637.0
2024-08-30 12:10:00,70.92,70.95,70.9,70.91,11690.0,68.7034,68.7325,68.6841,68.6937,11690.0
2024-08-30 12:15:00,70.9,70.9,70.85,70.86,35847.0,68.6841,68.6841,68.6356,68.6453,35847.0
2024-08-30 12:20:00,70.86,70.88,70.84,70.87,8205.0,68.6453,68.6647,68.6259,68.655,8205.0
2024-08-30 12:25:00,70.86,70.92,70.86,70.88,5273.0,68.6453,68.7034,68.6453,68.6647,5273.0
2024-08-30 12:30:00,70.88,70.89,70.82,70.83,9544.0,68.6647,68.6744,68.6066,68.6162,9544.0
2024-08-30 12:35:00,70.81,70.9,70.8,70.9,7875.0,68.5969,68.6841,68.5872,68.6841,7875.0
2024-08-30 12:40:00,70.89,70.93,70.87,70.92,4349.0,68.6744,68.7131,68.655,68.7034,4349.0
2024-08-30 12:45:00,70.92,70.98,70.92,70.98,10964.0,68.7034,68.7616,68.7034,68.7616,10964.0
2024-08-30 12:50:00,70.98,71.05,70.96,71.01,19970.0,68.7616,68.8294,68.7422,68.7906,19970.0
2024-08-30 12:55:00,71.02,71.05,70.99,71.02,28715.0,68.8003,68.8294,68.7712,68.8003,28715.0
2024-08-30 13:00:00,71.01,71.07,71.01,71.06,6866.0,68.7906,68.8487,68.7906,68.8391,6866.0
2024-08-30 13:05:00,71.07,71.07,71.02,71.03,8144.0,68.8487,68.8487,68.8003,68.81,8144.0
2024-08-30 13:10:00,71.04,71.09,71.04,71.06,14327.0,68.8197,68.8681,68.8197,68.8391,14327.0
2024-08-30 13:15:00,71.06,71.06,71.03,71.03,8500.0,68.8391,68.8391,68.81,68.81,8500.0
2024-08-30 13:20:00,71.03,71.09,71.02,71.08,8439.0,68.81,68.8681,68.8003,68.8584,8439.0
2024-08-30 13:25:00,71.08,71.12,71.07,71.09,10610.0,68.8584,68.8972,68.8487,68.8681,10610.0
2024-08-30 13:30:00,71.09,71.13,71.09,71.13,10465.0,68.8681,68.9069,68.8681,68.9069,10465.0
2024-08-30 13:35:00,71.13,71.13,71.1,71.12,8137.0,68.9069,68.9069,68.8778,68.8972,8137.0
2024-08-30 13:40:00,71.12,71.12,71.08,71.09,8222.0,68.8972,68.8972,68.8584,68.8681,8222.0
2024-08-30 13:45:00,71.09,71.12,71.08,71.09,12766.0,68.8681,68.8972,68.8584,68.8681,12766.0
2024-08-30 13:50:00,71.09,71.11,71.09,71.1,6903.0,68.8681,68.8875,68.8681,68.8778,6903.0
2024-08-30 13:55:00,71.09,71.13,71.09,71.12,8143.0,68.8681,68.9069,68.8681,68.8972,8143.0
2024-08-30 14:00:00,71.12,71.18,71.11,71.17,14963.0,68.8972,68.9553,68.8875,68.9456,14963.0
2024-08-30 14:05:00,71.17,71.24,71.17,71.23,21618.0,68.9456,69.0134,68.9456,69.0037,21618.0
2024-08-30 14:10:00,71.23,71.28,71.2,71.22,21287.0,69.0037,69.0522,68.9747,68.9941,21287.0
2024-08-30 14:15:00,71.23,71.25,71.2,71.21,14978.0,69.0037,69.0231,68.9747,68.9844,14978.0
2024-08-30 14:20:00,71.2,71.3,71.2,71.29,18686.0,68.9747,69.0716,68.9747,69.0619,18686.0
2024-08-30 14:25:00,71.3,71.34,71.29,71.31,24818.0,69.0716,69.1103,69.0619,69.0812,24818.0
2024-08-30 14:30:00,71.31,71.31,71.21,71.27,40931.0,69.0812,69.0812,68.9844,69.0425,40931.0
2024-08-30 14:35:00,71.27,71.3,71.27,71.3,14987.0,69.0425,69.0716,69.0425,69.0716,14987.0
2024-08-30 14:40:00,71.3,71.31,71.21,71.23,17508.0,69.0716,69.0812,68.9844,69.0037,17508.0
2024-08-30 14:45:00,71.23,71.25,71.19,71.22,9176.0,69.0037,69.0231,68.965,68.9941,9176.0
2024-08-30 14:50:00,71.22,71.24,71.2,71.23,10278.0,68.9941,69.0134,68.9747,69.0037,10278.0
2024-08-30 14:55:00,71.25,71.26,71.24,71.26,9708.0,69.0231,69.0328,69.0134,69.0328,9708.0
2024-08-30 15:00:00,71.26,71.26,71.21,71.25,12840.0,69.0328,69.0328,68.9844,69.0231,12840.0
2024-08-30 15:05:00,71.24,71.25,71.21,71.22,12441.0,69.0134,69.0231,68.9844,68.9941,12441.0
2024-08-30 15:10:00,71.22,71.22,71.16,71.2,12316.0,68.9941,68.9941,68.9359,68.9747,12316.0
2024-08-30 15:15:00,71.2,71.25,71.19,71.23,18103.0,68.9747,69.0231,68.965,69.0037,18103.0
2024-08-30 15:20:00,71.23,71.29,71.22,71.27,30946.0,69.0037,69.0619,68.9941,69.0425,30946.0
2024-08-30 15:25:00,71.27,71.31,71.26,71.3,25835.0,69.0425,69.0812,69.0328,69.0716,25835.0
2024-08-30 15:30:00,71.3,71.31,71.23,71.23,37861.0,69.0716,69.0812,69.0037,69.0037,37861.0
2024-08-30 15:35:00,71.23,71.33,71.23,71.33,35588.0,69.0037,69.1006,69.0037,69.1006,35588.0
2024-08-30 15:40:00,71.33,71.38,71.32,71.35,35240.0,69.1006,69.1491,69.0909,69.12,35240.0
2024-08-30 15:45:00,71.35,71.41,71.35,71.39,46702.0,69.12,69.1781,69.12,69.1587,46702.0
2024-08-30 15:50:00,71.39,71.64,71.39,71.62,132858.0,69.1587,69.4009,69.1587,69.3816,132858.0
2024-08-30 15:55:00,71.62,71.67,71.59,71.67,231120.0,69.3816,69.43,69.3525,69.43,231120.0
2024-09-03 09:30:00,69.7,69.74,69.53,69.54,229081.0,67.5216,67.5603,67.3569,67.3666,229081.0
2024-09-03 09:35:00,69.57,69.72,69.54,69.65,190717.0,67.3956,67.5409,67.3666,67.4731,190717.0
2024-09-03 09:40:00,69.66,69.79,69.6,69.79,43510.0,67.4828,67.6087,67.4247,67.6087,43510.0
2024-09-03 09:45:00,69.77,69.84,69.7,69.78,56785.0,67.5894,67.6572,67.5216,67.5991,56785.0
2024-09-03 09:50:00,69.78,69.78,69.6,69.73,52807.0,67.5991,67.5991,67.4247,67.5506,52807.0
2024-09-03 09:55:00,69.73,69.78,69.67,69.69,28076.0,67.5506,67.5991,67.4925,67.5119,28076.0
2024-09-03 10:00:00,69.68,69.72,69.31,69.32,128246.0,67.5022,67.5409,67.1437,67.1534,128246.0
2024-09-03 10:05:00,69.32,69.41,69.3,69.41,83909.0,67.1534,67.2406,67.1341,67.2406,83909.0
2024-09-03 10:10:00,69.39,69.44,69.36,69.36,74872.0,67.2212,67.2697,67.1922,67.1922,74872.0
2024-09-03 10:15:00,69.37,69.4,69.34,69.36,69537.0,67.2019,67.2309,67.1728,67.1922,69537.0
2024-09-03 10:20:00,69.35,69.37,69.26,69.27,33804.0,67.1825,67.2019,67.0953,67.105,33804.0
2024-09-03 10:25:00,69.27,69.38,69.27,69.34,35781.0,67.105,67.2116,67.105,67.1728,35781.0
2024-09-03 10:30:00,69.33,69.42,69.29,69.4,24302.0,67.1631,67.2503,67.1244,67.2309,24302.0
2024-09-03 10:35:00,69.39,69.4,69.29,69.39,45395.0,67.2212,67.2309,67.1244,67.2212,45395.0
2024-09-03 10:40:00,69.39,69.4,69.32,69.37,54010.0,67.2212,67.2309,67.1534,67.2019,54010.0
2024-09-03 10:45:00,69.37,69.38,69.28,69.32,92093.0,67.2019,67.2116,67.1147,67.1534,92093.0
2024-09-03 10:50:00,69.31,69.35,69.24,69.25,55941.0,67.1437,67.1825,67.0759,67.0856,55941.0
2024-09-03 10:55:00,69.26,69.31,69.24,69.3,57662.0,67.0953,67.1437,67.0759,67.1341,57662.0
2024-09-03 11:00:00,69.3,69.31,69.26,69.27,26015.0,67.1341,67.1437,67.0953,67.105,26015.0
2024-09-03 11:05:00,69.26,69.39,69.23,69.39,40191.0,67.0953,67.2212,67.0662,67.2212,40191.0
2024-09-03 11:10:00,69.39,69.44,69.36,69.39,31706.0,67.2212,67.2697,67.1922,67.2212,31706.0
2024-09-03 11:15:00,69.38,69.39,69.25,69.25,65430.0,67.2116,67.2212,67.0856,67.0856,65430.0
2024-09-03 11:20:00,69.23,69.25,69.19,69.23,48639.0,67.0662,67.0856,67.0275,67.0662,48639.0
2024-09-03 11:25:00,69.24,69.24,69.18,69.2,28905.0,67.0759,67.0759,67.0178,67.0372,28905.0
2024-09-03 11:30:00,69.2,69.22,69.17,69.2,79881.0,67.0372,67.0566,67.0081,67.0372,79881.0
2024-09-03 11:35:00,69.2,69.3,69.2,69.25,32452.0,67.0372,67.1341,67.0372,67.0856,32452.0
2024-09-03 11:40:00,69.26,69.26,69.2,69.23,22989.0,67.0953,67.0953,67.0372,67.0662,22989.0
2024-09-03 11:45:00,69.23,69.27,69.16,69.17,23283.0,67.0662,67.105,66.9984,67.0081,23283.0
2024-09-03 11:50:00,69.17,69.23,69.14,69.23,25216.0,67.0081,67.0662,66.9791,67.0662,25216.0
2024-09-03 11:55:00,69.23,69.25,69.13,69.14,24411.0,67.0662,67.0856,66.9694,66.9791,24411.0
2024-09-03 12:00:00,69.15,69.31,69.15,69.29,22724.0,66.9887,67.1437,66.9887,67.1244,22724.0
2024-09-03 12:05:00,69.28,69.33,69.28,69.33,11080.0,67.1147,67.1631,67.1147,67.1631,11080.0
2024-09-03 12:10:00,69.33,69.41,69.32,69.4,21468.0,67.1631,67.2406,67.1534,67.2309,21468.0
2024-09-03 12:15:00,69.41,69.41,69.32,69.34,25542.0,67.2406,67.2406,67.1534,67.1728,25542.0
2024-09-03 12:20:00,69.35,69.38,69.34,69.35,35108.0,67.1825,67.2116,67.1728,67.1825,35108.0
2024-09-03 12:25:00,69.35,69.37,69.32,69.36,17969.0,67.1825,67.2019,67.1534,67.1922,17969.0
2024-09-03 12:30:00,69.35,69.36,69.3,69.33,19878.0,67.1825,67.1922,67.1341,67.1631,19878.0
2024-09-03 12:35:00,69.34,69.38,69.34,69.37,30011.0,67.1728,67.2116,67.1728,67.2019,30011.0
2024-09-03 12:40:00,69.37,69.38,69.34,69.38,28868.0,67.2019,67.2116,67.1728,67.2116,28868.0
2024-09-03 12:45:00,69.38,69.4,69.31,69.31,38033.0,67.2116,67.2309,67.1437,67.1437,38033.0
2024-09-03 12:50:00,69.31,69.39,69.3,69.38,12789.0,67.1437,67.2212,67.1341,67.2116,12789.0
2024-09-03 12:55:00,69.38,69.38,69.34,69.36,19904.0,67.2116,67.2116,67.1728,67.1922,19904.0
2024-09-03 13:00:00,69.35,69.39,69.34,69.37,8729.0,67.1825,67.2212,67.1728,67.2019,8729.0
2024-09-03 13:05:00,69.36,69.43,69.34,69.41,17705.0,67.1922,67.26,67.1728,67.2406,17705.0
2024-09-03 13:10:00,69.41,69.41,69.36,69.37,16328.0,67.2406,67.2406,67.1922,67.2019,16328.0
2024-09-03 13:15:00,69.36,69.39,69.34,69.38,11124.0,67.1922,67.2212,67.1728,67.2116,11124.0
2024-09-03 13:20:00,69.37,69.45,69.35,69.44,13548.0,67.2019,67.2794,67.1825,67.2697,13548.0
2024-09-03 13:25:00,69.44,69.44,69.41,69.42,8477.0,67.2697,67.2697,67.2406,67.2503,8477.0
2024-09-03 13:30:00,69.42,69.42,69.36,69.36,10808.0,67.2503,67.2503,67.1922,67.1922,10808.0
2024-09-03 13:35:00,69.37,69.44,69.36,69.43,13279.0,67.2019,67.2697,67.1922,67.26,13279.0
2024-09-03 13:40:00,69.43,69.44,69.39,69.43,10662.0,67.26,67.2697,67.2212,67.26,10662.0
2024-09-03 13:45:00,69.42,69.44,69.41,69.42,26733.0,67.2503,67.2697,67.2406,67.2503,26733.0
2024-09-03 13:50:00,69.41,69.43,69.4,69.42,11180.0,67.2406,67.26,67.2309,67.2503,11180.0
2024-09-03 13:55:00,69.41,69.42,69.36,69.37,8247.0,67.2406,67.2503,67.1922,67.2019,8247.0
2024-09-03 14:00:00,69.37,69.37,69.33,69.36,21927.0,67.2019,67.2019,67.1631,67.1922,21927.0
2024-09-03 14:05:00,69.36,69.4,69.35,69.39,16769.0,67.1922,67.2309,67.1825,67.2212,16769.0
2024-09-03 14:10:00,69.39,69.4,69.33,69.36,17528.0,67.2212,67.2309,67.1631,67.1922,17528.0
2024-09-03 14:15:00,69.35,69.35,69.29,69.3,19018.0,67.1825,67.1825,67.1244,67.1341,19018.0
2024-09-03 14:20:00,69.3,69.35,69.3,69.34,26828.0,67.1341,67.1825,67.1341,67.1728,26828.0
2024-09-03 14:25:00,69.34,69.46,69.34,69.46,21281.0,67.1728,67.2891,67.1728,67.2891,21281.0
2024-09-03 14:30:00,69.46,69.5,69.43,69.49,18931.0,67.2891,67.3278,67.26,67.3181,18931.0
2024-09-03 14:35:00,69.5,69.5,69.45,69.5,42300.0,67.3278,67.3278,67.2794,67.3278,42300.0
2024-09-03 14:40:00,69.5,69.53,69.47,69.53,24880.0,67.3278,67.3569,67.2987,67.3569,24880.0
2024-09-03 14:45:00,69.53,69.53,69.48,69.49,15888.0,67.3569,67.3569,67.3084,67.3181,15888.0
2024-09-03 14:50:00,69.49,69.51,69.44,69.45,23455.0,67.3181,67.3375,67.2697,67.2794,23455.0
2024-09-03 14:55:00,69.45,69.45,69.4,69.41,18163.0,67.2794,67.2794,67.2309,67.2406,18163.0
2024-09-03 15:00:00,69.4,69.43,69.37,69.41,18513.0,67.2309,67.26,67.2019,67.2406,18513.0
2024-09-03 15:05:00,69.41,69.45,69.4,69.44,11166.0,67.2406,67.2794,67.2309,67.2697,11166.0
2024-09-03 15:10:00,69.44,69.5,69.43,69.46,22533.0,67.2697,67.3278,67.26,67.2891,22533.0
2024-09-03 15:15:00,69.45,69.47,69.42,69.43,12460.0,67.2794,67.2987,67.2503,67.26,12460.0
2024-09-03 15:20:00,69.43,69.44,69.39,69.42,15119.0,67.26,67.2697,67.2212,67.2503,15119.0
2024-09-03 15:25:00,69.42,69.48,69.41,69.44,41473.0,67.2503,67.3084,67.2406,67.2697,41473.0
2024-09-03 15:30:00,69.44,69.45,69.36,69.38,59857.0,67.2697,67.2794,67.1922,67.2116,59857.0
2024-09-03 15:35:00,69.39,69.39,69.33,69.36,41693.0,67.2212,67.2212,67.1631,67.1922,41693.0
2024-09-03 15:40:00,69.36,69.37,69.31,69.34,55998.0,67.1922,67.2019,67.1437,67.1728,55998.0
2024-09-03 15:45:00,69.34,69.42,69.26,69.41,95310.0,67.1728,67.2503,67.0953,67.2406,95310.0
2024-09-03 15:50:00,69.41,69.45,69.34,69.36,109603.0,67.2406,67.2794,67.1728,67.1922,109603.0
2024-09-03 15:55:00,69.36,69.45,69.35,69.38,207779.0,67.1922,67.2794,67.1825,67.2116,207779.0
2024-09-04 09:30:00,68.8,69.19,68.8,69.19,307821.0,66.6497,67.0275,66.6497,67.0275,307821.0
2024-09-04 09:35:00,69.21,69.27,69.12,69.15,102069.0,67.0469,67.105,66.9597,66.9887,102069.0
2024-09-04 09:40:00,69.17,69.2,68.86,68.88,33647.0,67.0081,67.0372,66.7078,66.7272,33647.0
2024-09-04 09:45:00,68.89,68.89,68.73,68.76,88281.0,66.7369,66.7369,66.5819,66.6109,88281.0
2024-09-04 09:50:00,68.73,68.89,68.73,68.86,70658.0,66.5819,66.7369,66.5819,66.7078,70658.0
2024-09-04 09:55:00,68.85,68.98,68.82,68.93,37548.0,66.6981,66.8241,66.6691,66.7756,37548.0
2024-09-04 10:00:00,68.92,68.96,68.79,68.95,75045.0,66.7659,66.8047,66.64,66.795,75045.0
2024-09-04 10:05:00,68.94,68.96,68.86,68.94,72875.0,66.7853,66.8047,66.7078,66.7853,72875.0
2024-09-04 10:10:00,68.94,68.99,68.84,68.89,45761.0,66.7853,66.8338,66.6884,66.7369,45761.0
2024-09-04 10:15:00,68.9,68.94,68.8,68.81,68225.0,66.7466,66.7853,66.6497,66.6594,68225.0
2024-09-04 10:20:00,68.81,68.88,68.78,68.81,87934.0,66.6594,66.7272,66.6303,66.6594,87934.0
2024-09-04 10:25:00,68.81,68.81,68.62,68.7,70561.0,66.6594,66.6594,66.4753,66.5528,70561.0
2024-09-04 10:30:00,68.7,68.71,68.64,68.69,52697.0,66.5528,66.5625,66.4947,66.5431,52697.0
2024-09-04 10:35:00,68.69,68.73,68.65,68.66,40545.0,66.5431,66.5819,66.5044,66.5141,40545.0
2024-09-04 10:40:00,68.65,68.93,68.61,68.92,74782.0,66.5044,66.7756,66.4656,66.7659,74782.0
2024-09-04 10:45:00,68.93,68.95,68.76,68.76,54469.0,66.7756,66.795,66.6109,66.6109,54469.0
2024-09-04 10:50:00,68.77,68.81,68.74,68.81,62083.0,66.6206,66.6594,66.5916,66.6594,62083.0
2024-09-04 10:55:00,68.8,68.84,68.77,68.83,31011.0,66.6497,66.6884,66.6206,66.6788,31011.0
2024-09-04 11:00:00,68.83,68.88,68.81,68.83,30734.0,66.6788,66.7272,66.6594,66.6788,30734.0
2024-09-04 11:05:00,68.84,68.9,68.81,68.89,51867.0,66.6884,66.7466,66.6594,66.7369,51867.0
2024-09-04 11:10:00,68.88,68.9,68.82,68.9,108438.0,66.7272,66.7466,66.6691,66.7466,108438.0
2024-09-04 11:15:00,68.9,68.9,68.82,68.86,66852.0,66.7466,66.7466,66.6691,66.7078,66852.0
2024-09-04 11:20:00,68.86,68.86,68.78,68.8,79948.0,66.7078,66.7078,66.6303,66.6497,79948.0
2024-09-04 11:25:00,68.78,68.79,68.71,68.72,38020.0,66.6303,66.64,66.5625,66.5722,38020.0
2024-09-04 11:30:00,68.72,68.81,68.69,68.76,61895.0,66.5722,66.6594,66.5431,66.6109,61895.0
2024-09-04 11:35:00,68.76,68.78,68.71,68.73,38682.0,66.6109,66.6303,66.5625,66.5819,38682.0
2024-09-04 11:40:00,68.72,68.81,68.69,68.77,525855.0,66.5722,66.6594,66.5431,66.6206,525855.0
2024-09-04 11:45:00,68.77,68.79,68.74,68.75,21141.0,66.6206,66.64,66.5916,66.6013,21141.0
2024-09-04 11:50:00,68.75,68.81,68.72,68.8,14054.0,66.6013,66.6594,66.5722,66.6497,14054.0
2024-09-04 11:55:00,68.8,68.86,68.79,68.85,10005.0,66.6497,66.7078,66.64,66.6981,10005.0
2024-09-04 12:00:00,68.84,68.84,68.78,68.8,9103.0,66.6884,66.6884,66.6303,66.6497,9103.0
2024-09-04 12:05:00,68.8,68.87,68.76,68.87,15493.0,66.6497,66.7175,66.6109,66.7175,15493.0
2024-09-04 12:10:00,68.87,68.89,68.79,68.8,10828.0,66.7175,66.7369,66.64,66.6497,10828.0
2024-09-04 12:15:00,68.8,68.88,68.79,68.82,17349.0,66.6497,66.7272,66.64,66.6691,17349.0
2024-09-04 12:20:00,68.83,68.87,68.79,68.86,12563.0,66.6788,66.7175,66.64,66.7078,12563.0
2024-09-04 12:25:00,68.87,68.88,68.79,68.8,7547.0,66.7175,66.7272,66.64,66.6497,7547.0
2024-09-04 12:30:00,68.79,68.87,68.78,68.87,22434.0,66.64,66.7175,66.6303,66.7175,22434.0
2024-09-04 12:35:00,68.87,68.88,68.83,68.86,16494.0,66.7175,66.7272,66.6788,66.7078,16494.0
2024-09-04 12:40:00,68.86,68.86,68.77,68.77,16194.0,66.7078,66.7078,66.6206,66.6206,16194.0
2024-09-04 12:45:00,68.77,68.79,68.75,68.78,8984.0,66.6206,66.64,66.6013,66.6303,8984.0
2024-09-04 12:50:00,68.78,68.81,68.78,68.81,9175.0,66.6303,66.6594,66.6303,66.6594,9175.0
2024-09-04 12:55:00,68.81,68.85,68.81,68.83,14334.0,66.6594,66.6981,66.6594,66.6788,14334.0
2024-09-04 13:00:00,68.83,68.86,68.78,68.8,7076.0,66.6788,66.7078,66.6303,66.6497,7076.0
2024-09-04 13:05:00,68.81,68.85,68.8,68.84,5638.0,66.6594,66.6981,66.6497,66.6884,5638.0
2024-09-04 13:10:00,68.84,68.86,68.82,68.83,9850.0,66.6884,66.7078,66.6691,66.6788,9850.0
2024-09-04 13:15:00,68.82,68.83,68.8,68.81,24151.0,66.6691,66.6788,66.6497,66.6594,24151.0
2024-09-04 13:20:00,68.8,68.81,68.74,68.77,10830.0,66.6497,66.6594,66.5916,66.6206,10830.0
2024-09-04 13:25:00,68.77,68.81,68.75,68.75,16035.0,66.6206,66.6594,66.6013,66.6013,16035.0
2024-09-04 13:30:00,68.75,68.76,68.73,68.76,9258.0,66.6013,66.6109,66.5819,66.6109,9258.0
2024-09-04 13:35:00,68.77,68.79,68.73,68.78,9957.0,66.6206,66.64,66.5819,66.6303,9957.0
2024-09-04 13:40:00,68.79,68.79,68.75,68.76,4890.0,66.64,66.64,66.6013,66.6109,4890.0
2024-09-04 13:45:00,68.76,68.8,68.75,68.76,30508.0,66.6109,66.6497,66.6013,66.6109,30508.0
2024-09-04 13:50:00,68.76,68.76,68.68,68.69,15288.0,66.6109,66.6109,66.5334,66.5431,15288.0
2024-09-04 13:55:00,68.69,68.74,68.67,68.73,17873.0,66.5431,66.5916,66.5238,66.5819,17873.0
2024-09-04 14:00:00,68.73,68.79,68.73,68.78,29653.0,66.5819,66.64,66.5819,66.6303,29653.0
2024-09-04 14:05:00,68.78,68.82,68.77,68.78,23750.0,66.6303,66.6691,66.6206,66.6303,23750.0
2024-09-04 14:10:00,68.78,68.83,68.77,68.83,13964.0,66.6303,66.6788,66.6206,66.6788,13964.0
2024-09-04 14:15:00,68.83,68.83,68.74,68.74,34250.0,66.6788,66.6788,66.5916,66.5916,34250.0
2024-09-04 14:20:00,68.75,68.76,68.7,68.76,29522.0,66.6013,66.6109,66.5528,66.6109,29522.0
2024-09-04 14:25:00,68.76,68.78,68.74,68.74,54009.0,66.6109,66.6303,66.5916,66.5916,54009.0
2024-09-04 14:30:00,68.75,68.76,68.71,68.72,37133.0,66.6013,66.6109,66.5625,66.5722,37133.0
2024-09-04 14:35:00,68.72,68.77,68.69,68.7,88772.0,66.5722,66.6206,66.5431,66.5528,88772.0
2024-09-04 14:40:00,68.7,68.76,68.7,68.76,36035.0,66.5528,66.6109,66.5528,66.6109,36035.0
2024-09-04 14:45:00,68.76,68.77,68.7,68.75,69431.0,66.6109,66.6206,66.5528,66.6013,69431.0
2024-09-04 14:50:00,68.74,68.76,68.73,68.76,27369.0,66.5916,66.6109,66.5819,66.6109,27369.0
2024-09-04 14:55:00,68.75,68.75,68.68,68.68,34457.0,66.6013,66.6013,66.5334,66.5334,34457.0
2024-09-04 15:00:00,68.67,68.68,68.6,68.61,50225.0,66.5238,66.5334,66.4559,66.4656,50225.0
2024-09-04 15:05:00,68.61,68.64,68.6,68.63,30995.0,66.4656,66.4947,66.4559,66.485,30995.0
2024-09-04 15:10:00,68.63,68.64,68.57,68.57,38619.0,66.485,66.4947,66.4269,66.4269,38619.0
2024-09-04 15:15:00,68.58,68.6,68.53,68.53,34215.0,66.4366,66.4559,66.3881,66.3881,34215.0
2024-09-04 15:20:00,68.53,68.59,68.53,68.59,39611.0,66.3881,66.4463,66.3881,66.4463,39611.0
2024-09-04 15:25:00,68.59,68.6,68.57,68.59,38034.0,66.4463,66.4559,66.4269,66.4463,38034.0
2024-09-04 15:30:00,68.58,68.58,68.38,68.4,111951.0,66.4366,66.4366,66.2428,66.2622,111951.0
2024-09-04 15:35:00,68.39,68.45,68.37,68.43,75950.0,66.2525,66.3106,66.2331,66.2913,75950.0
2024-09-04 15:40:00,68.43,68.43,68.38,68.42,76953.0,66.2913,66.2913,66.2428,66.2816,76953.0
2024-09-04 15:45:00,68.42,68.45,68.38,68.42,121295.0,66.2816,66.3106,66.2428,66.2816,121295.0
2024-09-04 15:50:00,68.42,68.47,68.4,68.46,181612.0,66.2816,66.33,66.2622,66.3203,181612.0
2024-09-04 15:55:00,68.47,68.52,68.46,68.51,288340.0,66.33,66.3784,66.3203,66.3688,288340.0
2024-09-05 09:30:00,68.9,69.04,68.8,68.83,205547.0,66.7466,66.8822,66.6497,66.6788,205547.0
2024-09-05 09:35:00,68.84,68.88,68.76,68.76,25897.0,66.6884,66.7272,66.6109,66.6109,25897.0
2024-09-05 09:40:00,68.75,68.76,68.66,68.71,100709.0,66.6013,66.6109,66.5141,66.5625,100709.0
2024-09-05 09:45:00,68.73,68.76,68.56,68.63,28781.0,66.5819,66.6109,66.4172,66.485,28781.0
2024-09-05 09:50:00,68.64,68.69,68.57,68.59,10023.0,66.4947,66.5431,66.4269,66.4463,10023.0
2024-09-05 09:55:00,68.58,68.72,68.58,68.69,33991.0,66.4366,66.5722,66.4366,66.5431,33991.0
2024-09-05 10:00:00,68.69,68.83,68.64,68.83,96192.0,66.5431,66.6788,66.4947,66.6788,96192.0
2024-09-05 10:05:00,68.82,68.85,68.72,68.79,53117.0,66.6691,66.6981,66.5722,66.64,53117.0
2024-09-05 10:10:00,68.78,68.8,68.62,68.64,47444.0,66.6303,66.6497,66.4753,66.4947,47444.0
2024-09-05 10:15:00,68.64,68.64,68.55,68.59,86629.0,66.4947,66.4947,66.4075,66.4463,86629.0
2024-09-05 10:20:00,68.58,68.63,68.57,68.59,25660.0,66.4366,66.485,66.4269,66.4463,25660.0
2024-09-05 10:25:00,68.59,68.6,68.53,68.55,28275.0,66.4463,66.4559,66.3881,66.4075,28275.0
2024-09-05 10:30:00,68.56,68.72,68.56,68.72,18966.0,66.4172,66.5722,66.4172,66.5722,18966.0
2024-09-05 10:35:00,68.71,68.8,68.7,68.78,36385.0,66.5625,66.6497,66.5528,66.6303,36385.0
2024-09-05 10:40:00,68.78,68.81,68.75,68.77,29161.0,66.6303,66.6594,66.6013,66.6206,29161.0
2024-09-05 10:45:00,68.76,68.79,68.73,68.77,21184.0,66.6109,66.64,66.5819,66.6206,21184.0
2024-09-05 10:50:00,68.76,68.76,68.69,68.71,39473.0,66.6109,66.6109,66.5431,66.5625,39473.0
2024-09-05 10:55:00,68.7,68.81,68.7,68.78,18624.0,66.5528,66.6594,66.5528,66.6303,18624.0
2024-09-05 11:00:00,68.79,68.82,68.74,68.79,25548.0,66.64,66.6691,66.5916,66.64,25548.0
2024-09-05 11:05:00,68.8,68.81,68.73,68.74,17992.0,66.6497,66.6594,66.5819,66.5916,17992.0
2024-09-05 11:10:00,68.75,68.77,68.7,68.7,17726.0,66.6013,66.6206,66.5528,66.5528,17726.0
2024-09-05 11:15:00,68.71,68.74,68.67,68.73,16945.0,66.5625,66.5916,66.5238,66.5819,16945.0
2024-09-05 11:20:00,68.74,68.76,68.64,68.66,25481.0,66.5916,66.6109,66.4947,66.5141,25481.0
2024-09-05 11:25:00,68.66,68.69,68.57,68.58,27227.0,66.5141,66.5431,66.4269,66.4366,27227.0
2024-09-05 11:30:00,68.58,68.58,68.49,68.52,54904.0,66.4366,66.4366,66.3494,66.3784,54904.0
2024-09-05 11:35:00,68.54,68.58,68.52,68.56,28046.0,66.3978,66.4366,66.3784,66.4172,28046.0
2024-09-05 11:40:00,68.56,68.59,68.49,68.5,35926.0,66.4172,66.4463,66.3494,66.3591,35926.0
2024-09-05 11:45:00,68.5,68.55,68.49,68.53,22814.0,66.3591,66.4075,66.3494,66.3881,22814.0
2024-09-05 11:50:00,68.53,68.53,68.4,68.45,10554.0,66.3881,66.3881,66.2622,66.3106,10554.0
2024-09-05 11:55:00,68.45,68.49,68.38,68.39,16689.0,66.3106,66.3494,66.2428,66.2525,16689.0
2024-09-05 12:00:00,68.38,68.44,68.36,68.4,10853.0,66.2428,66.3009,66.2234,66.2622,10853.0
2024-09-05 12:05:00,68.4,68.42,68.34,68.34,20964.0,66.2622,66.2816,66.2041,66.2041,20964.0
2024-09-05 12:10:00,68.35,68.35,68.27,68.3,6777.0,66.2138,66.2138,66.1363,66.1653,6777.0
2024-09-05 12:15:00,68.3,68.3,68.24,68.28,13892.0,66.1653,66.1653,66.1072,66.1459,13892.0
2024-09-05 12:20:00,68.28,68.32,68.28,68.32,12711.0,66.1459,66.1847,66.1459,66.1847,12711.0
2024-09-05 12:25:00,68.33,68.37,68.26,68.29,17592.0,66.1944,66.2331,66.1266,66.1556,17592.0
2024-09-05 12:30:00,68.28,68.29,68.23,68.25,21598.0,66.1459,66.1556,66.0975,66.1169,21598.0
2024-09-05 12:35:00,68.25,68.3,68.24,68.28,11277.0,66.1169,66.1653,66.1072,66.1459,11277.0
2024-09-05 12:40:00,68.28,68.31,68.27,68.31,15933.0,66.1459,66.175,66.1363,66.175,15933.0
2024-09-05 12:45:00,68.31,68.31,68.24,68.25,19504.0,66.175,66.175,66.1072,66.1169,19504.0
2024-09-05 12:50:00,68.25,68.31,68.24,68.28,24694.0,66.1169,66.175,66.1072,66.1459,24694.0
2024-09-05 12:55:00,68.28,68.37,68.28,68.33,12709.0,66.1459,66.2331,66.1459,66.1944,12709.0
2024-09-05 13:00:00,68.33,68.35,68.32,68.33,13335.0,66.1944,66.2138,66.1847,66.1944,13335.0
2024-09-05 13:05:00,68.33,68.36,68.3,68.36,17870.0,66.1944,66.2234,66.1653,66.2234,17870.0
2024-09-05 13:10:00,68.35,68.37,68.34,68.35,12289.0,66.2138,66.2331,66.2041,66.2138,12289.0
2024-09-05 13:15:00,68.34,68.35,68.29,68.35,16471.0,66.2041,66.2138,66.1556,66.2138,16471.0
2024-09-05 13:20:00,68.35,68.36,68.29,68.3,12548.0,66.2138,66.2234,66.1556,66.1653,12548.0
2024-09-05 13:25:00,68.31,68.33,68.24,68.26,10074.0,66.175,66.1944,66.1072,66.1266,10074.0
2024-09-05 13:30:00,68.27,68.31,68.26,68.31,11313.0,66.1363,66.175,66.1266,66.175,11313.0
2024-09-05 13:35:00,68.31,68.31,68.28,68.3,7926.0,66.175,66.175,66.1459,66.1653,7926.0
2024-09-05 13:40:00,68.3,68.31,68.26,68.3,13382.0,66.1653,66.175,66.1266,66.1653,13382.0
2024-09-05 13:45:00,68.31,68.35,68.27,68.33,13588.0,66.175,66.2138,66.1363,66.1944,13588.0
2024-09-05 13:50:00,68.33,68.33,68.26,68.27,22615.0,66.1944,66.1944,66.1266,66.1363,22615.0
2024-09-05 13:55:00,68.27,68.33,68.25,68.31,19098.0,66.1363,66.1944,66.1169,66.175,19098.0
2024-09-05 14:00:00,68.32,68.35,68.31,68.31,16116.0,66.1847,66.2138,66.175,66.175,16116.0
2024-09-05 14:05:00,68.31,68.33,68.28,68.28,16925.0,66.175,66.1944,66.1459,66.1459,16925.0
2024-09-05 14:10:00,68.28,68.32,68.28,68.3,17355.0,66.1459,66.1847,66.1459,66.1653,17355.0
2024-09-05 14:15:00,68.3,68.33,68.29,68.33,18431.0,66.1653,66.1944,66.1556,66.1944,18431.0
2024-09-05 14:20:00,68.32,68.35,68.31,68.34,15623.0,66.1847,66.2138,66.175,66.2041,15623.0
2024-09-05 14:25:00,68.34,68.35,68.26,68.27,29517.0,66.2041,66.2138,66.1266,66.1363,29517.0
2024-09-05 14:30:00,68.26,68.29,68.23,68.27,23596.0,66.1266,66.1556,66.0975,66.1363,23596.0
2024-09-05 14:35:00,68.28,68.29,68.25,68.29,21644.0,66.1459,66.1556,66.1169,66.1556,21644.0
2024-09-05 14:40:00,68.3,68.33,68.28,68.31,27059.0,66.1653,66.1944,66.1459,66.175,27059.0
2024-09-05 14:45:00,68.3,68.32,68.28,68.31,19459.0,66.1653,66.1847,66.1459,66.175,19459.0
2024-09-05 14:50:00,68.31,68.33,68.28,68.31,22712.0,66.175,66.1944,66.1459,66.175,22712.0
2024-09-05 14:55:00,68.31,68.32,68.27,68.28,13315.0,66.175,66.1847,66.1363,66.1459,13315.0
2024-09-05 15:00:00,68.27,68.27,68.18,68.2,46989.0,66.1363,66.1363,66.0491,66.0684,46989.0
2024-09-05 15:05:00,68.2,68.28,68.2,68.28,25671.0,66.0684,66.1459,66.0684,66.1459,25671.0
2024-09-05 15:10:00,68.28,68.28,68.18,68.2,15984.0,66.1459,66.1459,66.0491,66.0684,15984.0
2024-09-05 15:15:00,68.2,68.21,68.13,68.14,20761.0,66.0684,66.0781,66.0006,66.0103,20761.0
2024-09-05 15:20:00,68.14,68.18,68.13,68.15,22221.0,66.0103,66.0491,66.0006,66.02,22221.0
2024-09-05 15:25:00,68.15,68.19,68.13,68.16,46041.0,66.02,66.0588,66.0006,66.0297,46041.0
2024-09-05 15:30:00,68.16,68.23,68.15,68.23,39602.0,66.0297,66.0975,66.02,66.0975,39602.0
2024-09-05 15:35:00,68.23,68.23,68.18,68.18,40565.0,66.0975,66.0975,66.0491,66.0491,40565.0
2024-09-05 15:40:00,68.18,68.19,68.15,68.17,43201.0,66.0491,66.0588,66.02,66.0394,43201.0
2024-09-05 15:45:00,68.17,68.19,68.14,68.17,67174.0,66.0394,66.0588,66.0103,66.0394,67174.0
2024-09-05 15:50:00,68.17,68.18,68.07,68.09,88707.0,66.0394,66.0491,65.9425,65.9619,88707.0
2024-09-05 15:55:00,68.09,68.14,68.04,68.14,207739.0,65.9619,66.0103,65.9134,66.0103,207739.0
2024-09-06 09:30:00,67.83,67.95,67.72,67.95,119407.0,65.71,65.8263,65.6034,65.8263,119407.0
2024-09-06 09:35:00,67.94,67.96,67.86,67.93,75504.0,65.8166,65.8359,65.7391,65.8069,75504.0
2024-09-06 09:40:00,67.9,67.93,67.78,67.82,46679.0,65.7778,65.8069,65.6616,65.7003,46679.0
2024-09-06 09:45:00,67.83,67.97,67.77,67.97,91295.0,65.71,65.8456,65.6519,65.8456,91295.0
2024-09-06 09:50:00,67.98,68.06,67.89,67.89,48573.0,65.8553,65.9328,65.7681,65.7681,48573.0
2024-09-06 09:55:00,67.88,67.94,67.84,67.84,22019.0,65.7584,65.8166,65.7197,65.7197,22019.0
2024-09-06 10:00:00,67.86,67.86,67.77,67.77,60969.0,65.7391,65.7391,65.6519,65.6519,60969.0
2024-09-06 10:05:00,67.8,67.81,67.72,67.79,99225.0,65.6809,65.6906,65.6034,65.6713,99225.0
2024-09-06 10:10:00,67.77,67.86,67.76,67.83,70744.0,65.6519,65.7391,65.6422,65.71,70744.0
2024-09-06 10:15:00,67.83,67.85,67.75,67.85,74517.0,65.71,65.7294,65.6325,65.7294,74517.0
2024-09-06 10:20:00,67.85,67.86,67.73,67.74,48148.0,65.7294,65.7391,65.6131,65.6228,48148.0
2024-09-06 10:25:00,67.74,67.75,67.49,67.54,101880.0,65.6228,65.6325,65.3806,65.4291,101880.0
2024-09-06 10:30:00,67.54,67.55,67.43,67.44,61178.0,65.4291,65.4388,65.3225,65.3322,61178.0
2024-09-06 10:35:00,67.43,67.52,67.37,67.52,44582.0,65.3225,65.4097,65.2644,65.4097,44582.0
2024-09-06 10:40:00,67.53,67.57,67.39,67.39,31319.0,65.4194,65.4581,65.2838,65.2838,31319.0
2024-09-06 10:45:00,67.39,67.42,67.33,67.36,27278.0,65.2838,65.3128,65.2256,65.2547,27278.0
2024-09-06 10:50:00,67.35,67.36,67.2,67.2,41755.0,65.245,65.2547,65.0997,65.0997,41755.0
2024-09-06 10:55:00,67.21,67.25,67.16,67.24,83901.0,65.1094,65.1481,65.0609,65.1384,83901.0
2024-09-06 11:00:00,67.23,67.62,67.23,67.42,130516.0,65.1288,65.5066,65.1288,65.3128,130516.0
2024-09-06 11:05:00,67.41,67.46,67.25,67.26,251536.0,65.3031,65.3516,65.1481,65.1578,251536.0
2024-09-06 11:10:00,67.28,67.38,67.24,67.29,135187.0,65.1772,65.2741,65.1384,65.1869,135187.0
2024-09-06 11:15:00,67.31,67.32,67.2,67.23,30833.0,65.2063,65.2159,65.0997,65.1288,30833.0
2024-09-06 11:20:00,67.24,67.25,67.13,67.15,28099.0,65.1384,65.1481,65.0319,65.0513,28099.0
2024-09-06 11:25:00,67.15,67.19,67.05,67.07,39415.0,65.0513,65.09,64.9544,64.9738,39415.0
2024-09-06 11:30:00,67.07,67.11,67.0,67.0,73643.0,64.9738,65.0125,64.9059,64.9059,73643.0
2024-09-06 11:35:00,67.01,67.06,66.98,67.03,59375.0,64.9156,64.9641,64.8866,64.935,59375.0
2024-09-06 11:40:00,67.03,67.1,67.01,67.03,24625.0,64.935,65.0028,64.9156,64.935,24625.0
2024-09-06 11:45:00,67.02,67.02,66.94,66.99,15710.0,64.9253,64.9253,64.8478,64.8963,15710.0
2024-09-06 11:50:00,66.99,66.99,66.86,66.91,23553.0,64.8963,64.8963,64.7703,64.8188,23553.0
2024-09-06 11:55:00,66.91,66.95,66.85,66.89,25222.0,64.8188,64.8575,64.7606,64.7994,25222.0
2024-09-06 12:00:00,66.89,66.96,66.85,66.89,10280.0,64.7994,64.8672,64.7606,64.7994,10280.0
2024-09-06 12:05:00,66.88,66.91,66.85,66.87,11766.0,64.7897,64.8188,64.7606,64.78,11766.0
2024-09-06 12:10:00,66.9,66.92,66.85,66.87,10936.0,64.8091,64.8284,64.7606,64.78,10936.0
2024-09-06 12:15:00,66.88,66.88,66.8,66.8,15098.0,64.7897,64.7897,64.7122,64.7122,15098.0
2024-09-06 12:20:00,66.81,66.84,66.76,66.82,9656.0,64.7219,64.7509,64.6734,64.7316,9656.0
2024-09-06 12:25:00,66.82,66.89,66.81,66.81,11057.0,64.7316,64.7994,64.7219,64.7219,11057.0
2024-09-06 12:30:00,66.8,66.88,66.79,66.87,10502.0,64.7122,64.7897,64.7025,64.78,10502.0
2024-09-06 12:35:00,66.86,66.94,66.86,66.89,23530.0,64.7703,64.8478,64.7703,64.7994,23530.0
2024-09-06 12:40:00,66.89,66.9,66.82,66.88,18272.0,64.7994,64.8091,64.7316,64.7897,18272.0
2024-09-06 12:45:00,66.88,66.89,66.83,66.86,9387.0,64.7897,64.7994,64.7413,64.7703,9387.0
2024-09-06 12:50:00,66.86,66.89,66.84,66.89,14716.0,64.7703,64.7994,64.7509,64.7994,14716.0
2024-09-06 12:55:00,66.89,66.94,66.87,66.91,15144.0,64.7994,64.8478,64.78,64.8188,15144.0
2024-09-06 13:00:00,66.91,66.94,66.89,66.92,15169.0,64.8188,64.8478,64.7994,64.8284,15169.0
2024-09-06 13:05:00,66.94,66.97,66.88,66.96,17453.0,64.8478,64.8769,64.7897,64.8672,17453.0
2024-09-06 13:10:00,66.95,66.99,66.94,66.97,24488.0,64.8575,64.8963,64.8478,64.8769,24488.0
2024-09-06 13:15:00,66.96,67.0,66.92,66.95,14692.0,64.8672,64.9059,64.8284,64.8575,14692.0
2024-09-06 13:20:00,66.94,67.01,66.92,67.01,13112.0,64.8478,64.9156,64.8284,64.9156,13112.0
2024-09-06 13:25:00,67.01,67.02,66.95,66.95,17765.0,64.9156,64.9253,64.8575,64.8575,17765.0
2024-09-06 13:30:00,66.95,66.95,66.87,66.9,16256.0,64.8575,64.8575,64.78,64.8091,16256.0
2024-09-06 13:35:00,66.89,66.89,66.84,66.86,12663.0,64.7994,64.7994,64.7509,64.7703,12663.0
2024-09-06 13:40:00,66.85,66.85,66.81,66.84,11181.0,64.7606,64.7606,64.7219,64.7509,11181.0
2024-09-06 13:45:00,66.84,66.86,66.81,66.85,20574.0,64.7509,64.7703,64.7219,64.7606,20574.0
2024-09-06 13:50:00,66.85,66.88,66.81,66.88,17565.0,64.7606,64.7897,64.7219,64.7897,17565.0
2024-09-06 13:55:00,66.88,66.93,66.85,66.86,18461.0,64.7897,64.8381,64.7606,64.7703,18461.0
2024-09-06 14:00:00,66.86,66.87,66.79,66.81,16537.0,64.7703,64.78,64.7025,64.7219,16537.0
2024-09-06 14:05:00,66.81,66.82,66.77,66.78,24658.0,64.7219,64.7316,64.6831,64.6928,24658.0
2024-09-06 14:10:00,66.78,66.78,66.72,66.76,23291.0,64.6928,64.6928,64.6347,64.6734,23291.0
2024-09-06 14:15:00,66.76,66.78,66.73,66.78,43481.0,64.6734,64.6928,64.6444,64.6928,43481.0
2024-09-06 14:20:00,66.78,66.78,66.73,66.74,15718.0,64.6928,64.6928,64.6444,64.6541,15718.0
2024-09-06 14:25:00,66.73,66.75,66.7,66.71,17503.0,64.6444,64.6638,64.6153,64.625,17503.0
2024-09-06 14:30:00,66.72,66.74,66.68,66.72,18943.0,64.6347,64.6541,64.5959,64.6347,18943.0
2024-09-06 14:35:00,66.72,66.72,66.65,66.67,18923.0,64.6347,64.6347,64.5669,64.5863,18923.0
2024-09-06 14:40:00,66.67,66.71,66.64,66.7,22948.0,64.5863,64.625,64.5572,64.6153,22948.0
2024-09-06 14:45:00,66.7,66.73,66.67,66.72,17183.0,64.6153,64.6444,64.5863,64.6347,17183.0
2024-09-06 14:50:00,66.73,66.76,66.69,66.76,20656.0,64.6444,64.6734,64.6056,64.6734,20656.0
2024-09-06 14:55:00,66.75,66.81,66.75,66.78,59352.0,64.6638,64.7219,64.6638,64.6928,59352.0
2024-09-06 15:00:00,66.78,66.79,66.75,66.78,14237.0,64.6928,64.7025,64.6638,64.6928,14237.0
2024-09-06 15:05:00,66.77,66.85,66.77,66.82,22419.0,64.6831,64.7606,64.6831,64.7316,22419.0
2024-09-06 15:10:00,66.83,66.85,66.78,66.78,25664.0,64.7413,64.7606,64.6928,64.6928,25664.0
2024-09-06 15:15:00,66.78,66.83,66.78,66.81,23145.0,64.6928,64.7413,64.6928,64.7219,23145.0
2024-09-06 15:20:00,66.81,66.91,66.81,66.91,26209.0,64.7219,64.8188,64.7219,64.8188,26209.0
2024-09-06 15:25:00,66.91,66.93,66.87,66.87,64451.0,64.8188,64.8381,64.78,64.78,64451.0
2024-09-06 15:30:00,66.87,66.91,66.83,66.84,84459.0,64.78,64.8188,64.7413,64.7509,84459.0
2024-09-06 15:35:00,66.84,66.85,66.78,66.81,58100.0,64.7509,64.7606,64.6928,64.7219,58100.0
2024-09-06 15:40:00,66.81,66.93,66.8,66.86,124580.0,64.7219,64.8381,64.7122,64.7703,124580.0
2024-09-06 15:45:00,66.86,66.96,66.85,66.94,87850.0,64.7703,64.8672,64.7606,64.8478,87850.0
2024-09-06 15:50:00,66.94,66.96,66.74,66.75,134871.0,64.8478,64.8672,64.6541,64.6638,134871.0
2024-09-06 15:55:00,66.76,66.92,66.75,66.92,285849.0,64.6734,64.8284,64.6638,64.8284,285849.0
2024-09-09 09:30:00,67.07,67.2,67.01,67.16,91847.0,64.9738,65.0997,64.9156,65.0609,91847.0
2024-09-09 09:35:00,67.19,67.28,67.17,67.17,11866.0,65.09,65.1772,65.0706,65.0706,11866.0
2024-09-09 09:40:00,67.17,67.18,67.06,67.06,18577.0,65.0706,65.0803,64.9641,64.9641,18577.0
2024-09-09 09:45:00,67.08,67.08,66.97,67.03,89616.0,64.9834,64.9834,64.8769,64.935,89616.0
2024-09-09 09:50:00,67.02,67.11,67.01,67.09,14054.0,64.9253,65.0125,64.9156,64.9931,14054.0
2024-09-09 09:55:00,67.1,67.12,67.05,67.06,24815.0,65.0028,65.0222,64.9544,64.9641,24815.0
2024-09-09 10:00:00,67.08,67.23,67.07,67.22,35950.0,64.9834,65.1288,64.9738,65.1191,35950.0
2024-09-09 10:05:00,67.23,67.33,67.22,67.33,56838.0,65.1288,65.2256,65.1191,65.2256,56838.0
2024-09-09 10:10:00,67.32,67.36,67.29,67.36,45665.0,65.2159,65.2547,65.1869,65.2547,45665.0
2024-09-09 10:15:00,67.35,67.42,67.34,67.38,37773.0,65.245,65.3128,65.2353,65.2741,37773.0
2024-09-09 10:20:00,67.38,67.4,67.29,67.29,10044.0,65.2741,65.2934,65.1869,65.1869,10044.0
2024-09-09 10:25:00,67.32,67.33,67.28,67.29,30132.0,65.2159,65.2256,65.1772,65.1869,30132.0
2024-09-09 10:30:00,67.28,67.3,67.23,67.28,23251.0,65.1772,65.1966,65.1288,65.1772,23251.0
2024-09-09 10:35:00,67.31,67.43,67.27,67.4,77681.0,65.2063,65.3225,65.1675,65.2934,77681.0
2024-09-09 10:40:00,67.39,67.39,67.32,67.34,33179.0,65.2838,65.2838,65.2159,65.2353,33179.0
2024-09-09 10:45:00,67.33,67.38,67.31,67.35,56383.0,65.2256,65.2741,65.2063,65.245,56383.0
2024-09-09 10:50:00,67.35,67.38,67.33,67.38,22185.0,65.245,65.2741,65.2256,65.2741,22185.0
2024-09-09 10:55:00,67.39,67.42,67.37,67.38,29641.0,65.2838,65.3128,65.2644,65.2741,29641.0
2024-09-09 11:00:00,67.39,67.42,67.35,67.36,30081.0,65.2838,65.3128,65.245,65.2547,30081.0
2024-09-09 11:05:00,67.36,67.39,67.32,67.37,33383.0,65.2547,65.2838,65.2159,65.2644,33383.0
2024-09-09 11:10:00,67.36,67.39,67.32,67.33,33099.0,65.2547,65.2838,65.2159,65.2256,33099.0
2024-09-09 11:15:00,67.33,67.34,67.27,67.28,45870.0,65.2256,65.2353,65.1675,65.1772,45870.0
2024-09-09 11:20:00,67.29,67.32,67.28,67.32,54362.0,65.1869,65.2159,65.1772,65.2159,54362.0
2024-09-09 11:25:00,67.33,67.33,67.3,67.33,26650.0,65.2256,65.2256,65.1966,65.2256,26650.0
2024-09-09 11:30:00,67.35,67.42,67.35,67.37,20061.0,65.245,65.3128,65.245,65.2644,20061.0
2024-09-09 11:35:00,67.36,67.49,67.34,67.49,62372.0,65.2547,65.3806,65.2353,65.3806,62372.0
2024-09-09 11:40:00,67.5,67.59,67.48,67.59,25130.0,65.3903,65.4775,65.3709,65.4775,25130.0
2024-09-09 11:45:00,67.58,67.59,67.53,67.58,8128.0,65.4678,65.4775,65.4194,65.4678,8128.0
2024-09-09 11:50:00,67.58,67.65,67.57,67.63,25696.0,65.4678,65.5356,65.4581,65.5163,25696.0
2024-09-09 11:55:00,67.63,67.63,67.57,67.58,6794.0,65.5163,65.5163,65.4581,65.4678,6794.0
2024-09-09 12:00:00,67.57,67.6,67.53,67.59,8512.0,65.4581,65.4872,65.4194,65.4775,8512.0
2024-09-09 12:05:00,67.61,67.64,67.61,67.64,13472.0,65.4969,65.5259,65.4969,65.5259,13472.0
2024-09-09 12:10:00,67.65,67.71,67.64,67.68,10031.0,65.5356,65.5938,65.5259,65.5647,10031.0
2024-09-09 12:15:00,67.67,67.74,67.66,67.73,8696.0,65.555,65.6228,65.5453,65.6131,8696.0
2024-09-09 12:20:00,67.73,67.73,67.67,67.7,7589.0,65.6131,65.6131,65.555,65.5841,7589.0
2024-09-09 12:25:00,67.7,67.73,67.68,67.7,4947.0,65.5841,65.6131,65.5647,65.5841,4947.0
2024-09-09 12:30:00,67.69,67.73,67.68,67.72,9060.0,65.5744,65.6131,65.5647,65.6034,9060.0
2024-09-09 12:35:00,67.71,67.74,67.71,67.72,6676.0,65.5938,65.6228,65.5938,65.6034,6676.0
2024-09-09 12:40:00,67.72,67.75,67.71,67.73,11340.0,65.6034,65.6325,65.5938,65.6131,11340.0
2024-09-09 12:45:00,67.73,67.77,67.7,67.7,9135.0,65.6131,65.6519,65.5841,65.5841,9135.0
2024-09-09 12:50:00,67.7,67.74,67.7,67.72,7103.0,65.5841,65.6228,65.5841,65.6034,7103.0
2024-09-09 12:55:00,67.72,67.78,67.68,67.71,57973.0,65.6034,65.6616,65.5647,65.5938,57973.0
2024-09-09 13:00:00,67.72,67.74,67.71,67.72,4845.0,65.6034,65.6228,65.5938,65.6034,4845.0
2024-09-09 13:05:00,67.71,67.71,67.66,67.67,5477.0,65.5938,65.5938,65.5453,65.555,5477.0
2024-09-09 13:10:00,67.66,67.7,67.66,67.69,5091.0,65.5453,65.5841,65.5453,65.5744,5091.0
2024-09-09 13:15:00,67.67,67.7,67.64,67.66,6267.0,65.555,65.5841,65.5259,65.5453,6267.0
2024-09-09 13:20:00,67.67,67.69,67.65,67.67,10068.0,65.555,65.5744,65.5356,65.555,10068.0
2024-09-09 13:25:00,67.66,67.71,67.66,67.69,6258.0,65.5453,65.5938,65.5453,65.5744,6258.0
2024-09-09 13:30:00,67.69,67.69,67.62,67.64,28800.0,65.5744,65.5744,65.5066,65.5259,28800.0
2024-09-09 13:35:00,67.66,67.7,67.65,67.67,35276.0,65.5453,65.5841,65.5356,65.555,35276.0
2024-09-09 13:40:00,67.67,67.69,67.58,67.59,20705.0,65.555,65.5744,65.4678,65.4775,20705.0
2024-09-09 13:45:00,67.59,67.64,67.57,67.61,14977.0,65.4775,65.5259,65.4581,65.4969,14977.0
2024-09-09 13:50:00,67.61,67.62,67.56,67.61,13364.0,65.4969,65.5066,65.4484,65.4969,13364.0
2024-09-09 13:55:00,67.61,67.64,67.6,67.62,22073.0,65.4969,65.5259,65.4872,65.5066,22073.0
2024-09-09 14:00:00,67.62,67.65,67.59,67.61,29373.0,65.5066,65.5356,65.4775,65.4969,29373.0
2024-09-09 14:05:00,67.59,67.62,67.54,67.54,14270.0,65.4775,65.5066,65.4291,65.4291,14270.0
2024-09-09 14:10:00,67.55,67.59,67.54,67.58,9606.0,65.4388,65.4775,65.4291,65.4678,9606.0
2024-09-09 14:15:00,67.58,67.58,67.55,67.56,10427.0,65.4678,65.4678,65.4388,65.4484,10427.0
2024-09-09 14:20:00,67.56,67.57,67.54,67.56,16334.0,65.4484,65.4581,65.4291,65.4484,16334.0
2024-09-09 14:25:00,67.56,67.56,67.52,67.52,26872.0,65.4484,65.4484,65.4097,65.4097,26872.0
2024-09-09 14:30:00,67.53,67.56,67.52,67.56,17311.0,65.4194,65.4484,65.4097,65.4484,17311.0
2024-09-09 14:35:00,67.56,67.57,67.5,67.52,16957.0,65.4484,65.4581,65.3903,65.4097,16957.0
2024-09-09 14:40:00,67.52,67.59,67.52,67.58,23851.0,65.4097,65.4775,65.4097,65.4678,23851.0
2024-09-09 14:45:00,67.58,67.6,67.56,67.59,23728.0,65.4678,65.4872,65.4484,65.4775,23728.0
2024-09-09 14:50:00,67.59,67.62,67.57,67.61,16491.0,65.4775,65.5066,65.4581,65.4969,16491.0
2024-09-09 14:55:00,67.61,67.62,67.58,67.62,17298.0,65.4969,65.5066,65.4678,65.5066,17298.0
2024-09-09 15:00:00,67.62,67.63,67.57,67.62,19193.0,65.5066,65.5163,65.4581,65.5066,19193.0
2024-09-09 15:05:00,67.62,67.63,67.61,67.62,16033.0,65.5066,65.5163,65.4969,65.5066,16033.0
2024-09-09 15:10:00,67.62,67.63,67.6,67.62,9959.0,65.5066,65.5163,65.4872,65.5066,9959.0
2024-09-09 15:15:00,67.63,67.63,67.58,67.58,19728.0,65.5163,65.5163,65.4678,65.4678,19728.0
2024-09-09 15:20:00,67.58,67.59,67.54,67.55,18300.0,65.4678,65.4775,65.4291,65.4388,18300.0
2024-09-09 15:25:00,67.55,67.61,67.54,67.58,16939.0,65.4388,65.4969,65.4291,65.4678,16939.0
2024-09-09 15:30:00,67.58,67.61,67.55,67.59,38639.0,65.4678,65.4969,65.4388,65.4775,38639.0
2024-09-09 15:35:00,67.58,67.6,67.53,67.55,71603.0,65.4678,65.4872,65.4194,65.4388,71603.0
2024-09-09 15:40:00,67.55,67.55,67.49,67.52,97536.0,65.4388,65.4388,65.3806,65.4097,97536.0
2024-09-09 15:45:00,67.52,67.54,67.48,67.51,57673.0,65.4097,65.4291,65.3709,65.4,57673.0
2024-09-09 15:50:00,67.52,67.54,67.38,67.41,70496.0,65.4097,65.4291,65.2741,65.3031,70496.0
2024-09-09 15:55:00,67.41,67.46,67.35,67.43,217679.0,65.3031,65.3516,65.245,65.3225,217679.0
2024-09-10 09:30:00,67.31,67.34,66.93,67.0,107465.0,65.2063,65.2353,64.8381,64.9059,107465.0
2024-09-10 09:35:00,66.99,67.02,66.87,66.88,49313.0,64.8963,64.9253,64.78,64.7897,49313.0
2024-09-10 09:40:00,66.85,66.86,66.77,66.81,32901.0,64.7606,64.7703,64.6831,64.7219,32901.0
2024-09-10 09:45:00,66.82,66.83,66.61,66.62,43149.0,64.7316,64.7413,64.5281,64.5378,43149.0
2024-09-10 09:50:00,66.61,66.61,66.47,66.55,48382.0,64.5281,64.5281,64.3925,64.47,48382.0
2024-09-10 09:55:00,66.54,66.6,66.5,66.57,93039.0,64.4603,64.5184,64.4216,64.4894,93039.0
2024-09-10 10:00:00,66.57,66.57,66.42,66.47,94586.0,64.4894,64.4894,64.3441,64.3925,94586.0
2024-09-10 10:05:00,66.45,66.46,66.27,66.43,101824.0,64.3731,64.3828,64.1988,64.3538,101824.0
2024-09-10 10:10:00,66.42,66.47,66.21,66.22,106330.0,64.3441,64.3925,64.1406,64.1503,106330.0
2024-09-10 10:15:00,66.21,66.26,66.1,66.12,68407.0,64.1406,64.1891,64.0341,64.0535,68407.0
2024-09-10 10:20:00,66.14,66.17,66.03,66.12,20483.0,64.0728,64.1019,63.9663,64.0535,20483.0
2024-09-10 10:25:00,66.11,66.2,66.08,66.17,50319.0,64.0438,64.131,64.0147,64.1019,50319.0
2024-09-10 10:30:00,66.14,66.28,66.14,66.25,32008.0,64.0728,64.2085,64.0728,64.1794,32008.0
2024-09-10 10:35:00,66.25,66.44,66.23,66.41,25610.0,64.1794,64.3634,64.16,64.3344,25610.0
2024-09-10 10:40:00,66.42,66.43,66.38,66.42,21333.0,64.3441,64.3538,64.3053,64.3441,21333.0
2024-09-10 10:45:00,66.42,66.58,66.42,66.57,26676.0,64.3441,64.4991,64.3441,64.4894,26676.0
2024-09-10 10:50:00,66.56,66.57,66.43,66.44,18725.0,64.4797,64.4894,64.3538,64.3634,18725.0
2024-09-10 10:55:00,66.45,66.47,66.36,66.39,34940.0,64.3731,64.3925,64.2859,64.315,34940.0
2024-09-10 11:00:00,66.36,66.36,66.25,66.28,29015.0,64.2859,64.2859,64.1794,64.2085,29015.0
2024-09-10 11:05:00,66.28,66.36,66.25,66.36,57968.0,64.2085,64.2859,64.1794,64.2859,57968.0
2024-09-10 11:10:00,66.36,66.41,66.35,66.39,61853.0,64.2859,64.3344,64.2763,64.315,61853.0
2024-09-10 11:15:00,66.39,66.4,66.32,66.38,59287.0,64.315,64.3247,64.2472,64.3053,59287.0
2024-09-10 11:20:00,66.38,66.38,66.3,66.37,51837.0,64.3053,64.3053,64.2278,64.2956,51837.0
2024-09-10 11:25:00,66.37,66.37,66.34,66.37,55300.0,64.2956,64.2956,64.2666,64.2956,55300.0
2024-09-10 11:30:00,66.37,66.37,66.22,66.23,106342.0,64.2956,64.2956,64.1503,64.16,106342.0
2024-09-10 11:35:00,66.23,66.28,66.21,66.22,24474.0,64.16,64.2085,64.1406,64.1503,24474.0
2024-09-10 11:40:00,66.2,66.24,66.1,66.11,34058.0,64.131,64.1697,64.0341,64.0438,34058.0
2024-09-10 11:45:00,66.1,66.12,66.05,66.06,27187.0,64.0341,64.0535,63.9856,63.9953,27187.0
2024-09-10 11:50:00,66.06,66.06,65.99,66.05,20661.0,63.9953,63.9953,63.9275,63.9856,20661.0
2024-09-10 11:55:00,66.03,66.06,65.96,65.97,21927.0,63.9663,63.9953,63.8985,63.9081,21927.0
2024-09-10 12:00:00,65.97,66.02,65.95,66.02,49593.0,63.9081,63.9566,63.8888,63.9566,49593.0
2024-09-10 12:05:00,66.02,66.03,65.95,65.95,36056.0,63.9566,63.9663,63.8888,63.8888,36056.0
2024-09-10 12:10:00,65.95,65.97,65.88,65.89,45422.0,63.8888,63.9081,63.821,63.8306,45422.0
2024-09-10 12:15:00,65.89,65.91,65.86,65.89,60090.0,63.8306,63.85,63.8016,63.8306,60090.0
2024-09-10 12:20:00,65.89,65.9,65.82,65.84,57185.0,63.8306,63.8403,63.7628,63.7822,57185.0
2024-09-10 12:25:00,65.84,65.88,65.81,65.84,60122.0,63.7822,63.821,63.7531,63.7822,60122.0
2024-09-10 12:30:00,65.84,65.86,65.81,65.83,20160.0,63.7822,63.8016,63.7531,63.7725,20160.0
2024-09-10 12:35:00,65.84,65.87,65.83,65.84,23129.0,63.7822,63.8113,63.7725,63.7822,23129.0
2024-09-10 12:40:00,65.84,65.87,65.78,65.8,51647.0,63.7822,63.8113,63.7241,63.7435,51647.0
2024-09-10 12:45:00,65.81,65.81,65.71,65.72,33383.0,63.7531,63.7531,63.6563,63.666,33383.0
2024-09-10 12:50:00,65.72,65.74,65.67,65.72,57206.0,63.666,63.6853,63.6175,63.666,57206.0
2024-09-10 12:55:00,65.72,65.73,65.62,65.62,135523.0,63.666,63.6756,63.5691,63.5691,135523.0
2024-09-10 13:00:00,65.62,65.64,65.11,65.14,753516.0,63.5691,63.5885,63.075,63.1041,753516.0
2024-09-10 13:05:00,65.14,65.17,64.56,64.73,583020.0,63.1041,63.1331,62.5422,62.7069,583020.0
2024-09-10 13:10:00,64.74,64.75,64.35,64.5,388833.0,62.7166,62.7263,62.3388,62.4841,388833.0
2024-09-10 13:15:00,64.51,65.01,64.46,64.46,323018.0,62.4938,62.9781,62.4453,62.4453,323018.0
2024-09-10 13:20:00,64.46,64.71,63.73,64.69,707351.0,62.4453,62.6875,61.7381,62.6681,707351.0
2024-09-10 13:25:00,64.7,64.88,64.54,64.84,226875.0,62.6778,62.8522,62.5228,62.8135,226875.0
2024-09-10 13:30:00,64.84,65.14,64.83,65.1,172465.0,62.8135,63.1041,62.8038,63.0653,172465.0
2024-09-10 13:35:00,65.12,65.26,65.08,65.25,81128.0,63.0847,63.2203,63.046,63.2106,81128.0
2024-09-10 13:40:00,65.26,65.29,65.08,65.24,383288.0,63.2203,63.2494,63.046,63.201,383288.0
2024-09-10 13:45:00,65.25,65.39,65.22,65.33,97643.0,63.2106,63.3463,63.1816,63.2881,97643.0
2024-09-10 13:50:00,65.32,65.34,65.21,65.25,34196.0,63.2785,63.2978,63.1719,63.2106,34196.0
2024-09-10 13:55:00,65.25,65.28,65.12,65.17,40878.0,63.2106,63.2397,63.0847,63.1331,40878.0
2024-09-10 14:00:00,65.17,65.37,65.17,65.37,47035.0,63.1331,63.3269,63.1331,63.3269,47035.0
2024-09-10 14:05:00,65.37,65.42,65.31,65.39,111994.0,63.3269,63.3753,63.2688,63.3463,111994.0
2024-09-10 14:10:00,65.39,65.45,65.36,65.45,267673.0,63.3463,63.4044,63.3172,63.4044,267673.0
2024-09-10 14:15:00,65.45,65.48,65.42,65.48,46176.0,63.4044,63.4335,63.3753,63.4335,46176.0
2024-09-10 14:20:00,65.48,65.51,65.42,65.48,61605.0,63.4335,63.4625,63.3753,63.4335,61605.0
2024-09-10 14:25:00,65.48,65.49,65.41,65.45,45424.0,63.4335,63.4431,63.3656,63.4044,45424.0
2024-09-10 14:30:00,65.45,65.59,65.45,65.56,111460.0,63.4044,63.54,63.4044,63.511,111460.0
2024-09-10 14:35:00,65.56,65.57,65.48,65.48,59369.0,63.511,63.5206,63.4335,63.4335,59369.0
2024-09-10 14:40:00,65.48,65.55,65.45,65.55,60142.0,63.4335,63.5013,63.4044,63.5013,60142.0
2024-09-10 14:45:00,65.55,65.56,65.5,65.52,79855.0,63.5013,63.511,63.4528,63.4722,79855.0
2024-09-10 14:50:00,65.52,65.63,65.51,65.62,78812.0,63.4722,63.5788,63.4625,63.5691,78812.0
2024-09-10 14:55:00,65.62,65.64,65.59,65.62,61972.0,63.5691,63.5885,63.54,63.5691,61972.0
2024-09-10 15:00:00,65.62,65.68,65.6,65.61,64993.0,63.5691,63.6272,63.5497,63.5594,64993.0
2024-09-10 15:05:00,65.61,65.63,65.52,65.58,68205.0,63.5594,63.5788,63.4722,63.5303,68205.0
2024-09-10 15:10:00,65.58,65.63,65.55,65.61,56853.0,63.5303,63.5788,63.5013,63.5594,56853.0
2024-09-10 15:15:00,65.61,65.62,65.55,65.56,79567.0,63.5594,63.5691,63.5013,63.511,79567.0
2024-09-10 15:20:00,65.56,65.76,65.56,65.72,75543.0,63.511,63.7047,63.511,63.666,75543.0
2024-09-10 15:25:00,65.72,65.72,65.62,65.66,69482.0,63.666,63.666,63.5691,63.6078,69482.0
2024-09-10 15:30:00,65.66,65.66,65.64,65.65,53757.0,63.6078,63.6078,63.5885,63.5981,53757.0
2024-09-10 15:35:00,65.65,65.73,65.65,65.73,125788.0,63.5981,63.6756,63.5981,63.6756,125788.0
2024-09-10 15:40:00,65.73,65.76,65.72,65.72,98615.0,63.6756,63.7047,63.666,63.666,98615.0
2024-09-10 15:45:00,65.73,65.73,65.7,65.72,85564.0,63.6756,63.6756,63.6466,63.666,85564.0
2024-09-10 15:50:00,65.72,65.78,65.66,65.75,255555.0,63.666,63.7241,63.6078,63.695,255555.0
2024-09-10 15:55:00,65.75,65.93,65.72,65.9,399234.0,63.695,63.8694,63.666,63.8403,399234.0
2024-09-11 09:30:00,66.81,66.84,66.55,66.57,210914.0,64.7219,64.7509,64.47,64.4894,210914.0
2024-09-11 09:35:00,66.55,66.58,66.43,66.43,118796.0,64.47,64.4991,64.3538,64.3538,118796.0
2024-09-11 09:40:00,66.42,66.5,66.41,66.49,30155.0,64.3441,64.4216,64.3344,64.4119,30155.0
2024-09-11 09:45:00,66.48,66.53,66.34,66.39,170623.0,64.4022,64.4506,64.2666,64.315,170623.0
2024-09-11 09:50:00,66.39,66.39,66.21,66.22,109898.0,64.315,64.315,64.1406,64.1503,109898.0
2024-09-11 09:55:00,66.23,66.23,66.13,66.15,113580.0,64.16,64.16,64.0631,64.0825,113580.0
2024-09-11 10:00:00,66.15,66.18,65.92,65.93,202228.0,64.0825,64.1116,63.8597,63.8694,202228.0
2024-09-11 10:05:00,65.93,65.95,65.81,65.94,202513.0,63.8694,63.8888,63.7531,63.8791,202513.0
2024-09-11 10:10:00,65.94,65.98,65.85,65.86,77797.0,63.8791,63.9178,63.7919,63.8016,77797.0
2024-09-11 10:15:00,65.86,65.86,65.75,65.81,156973.0,63.8016,63.8016,63.695,63.7531,156973.0
2024-09-11 10:20:00,65.81,66.02,65.8,65.98,46494.0,63.7531,63.9566,63.7435,63.9178,46494.0
2024-09-11 10:25:00,65.97,65.99,65.92,65.94,132529.0,63.9081,63.9275,63.8597,63.8791,132529.0
2024-09-11 10:30:00,65.93,65.93,65.7,65.74,205814.0,63.8694,63.8694,63.6466,63.6853,205814.0
2024-09-11 10:35:00,65.74,65.77,65.65,65.68,118060.0,63.6853,63.7144,63.5981,63.6272,118060.0
2024-09-11 10:40:00,65.68,65.7,65.61,65.68,111477.0,63.6272,63.6466,63.5594,63.6272,111477.0
2024-09-11 10:45:00,65.67,65.68,65.6,65.62,94052.0,63.6175,63.6272,63.5497,63.5691,94052.0
2024-09-11 10:50:00,65.63,65.83,65.62,65.83,64712.0,63.5788,63.7725,63.5691,63.7725,64712.0
2024-09-11 10:55:00,65.83,65.94,65.77,65.92,57865.0,63.7725,63.8791,63.7144,63.8597,57865.0
2024-09-11 11:00:00,65.92,66.01,65.9,65.96,39743.0,63.8597,63.9469,63.8403,63.8985,39743.0
2024-09-11 11:05:00,65.96,66.08,65.94,66.0,60861.0,63.8985,64.0147,63.8791,63.9372,60861.0
2024-09-11 11:10:00,65.98,66.13,65.98,66.1,119591.0,63.9178,64.0631,63.9178,64.0341,119591.0
2024-09-11 11:15:00,66.12,66.12,66.05,66.06,41607.0,64.0535,64.0535,63.9856,63.9953,41607.0
2024-09-11 11:20:00,66.06,66.09,66.0,66.05,63440.0,63.9953,64.0244,63.9372,63.9856,63440.0
2024-09-11 11:25:00,66.05,66.09,66.03,66.07,48868.0,63.9856,64.0244,63.9663,64.005,48868.0
2024-09-11 11:30:00,66.08,66.12,66.0,66.01,64442.0,64.0147,64.0535,63.9372,63.9469,64442.0
2024-09-11 11:35:00,66.01,66.15,66.0,66.13,28990.0,63.9469,64.0825,63.9372,64.0631,28990.0
2024-09-11 11:40:00,66.12,66.19,66.11,66.19,48086.0,64.0535,64.1213,64.0438,64.1213,48086.0
2024-09-11 11:45:00,66.19,66.27,66.17,66.27,31202.0,64.1213,64.1988,64.1019,64.1988,31202.0
2024-09-11 11:50:00,66.27,66.33,66.26,66.28,18802.0,64.1988,64.2569,64.1891,64.2085,18802.0
2024-09-11 11:55:00,66.28,66.28,66.1,66.16,34628.0,64.2085,64.2085,64.0341,64.0922,34628.0
2024-09-11 12:00:00,66.17,66.2,66.1,66.2,12268.0,64.1019,64.131,64.0341,64.131,12268.0
2024-09-11 12:05:00,66.2,66.3,66.2,66.23,58187.0,64.131,64.2278,64.131,64.16,58187.0
2024-09-11 12:10:00,66.25,66.29,66.2,66.27,9589.0,64.1794,64.2181,64.131,64.1988,9589.0
2024-09-11 12:15:00,66.27,66.28,66.19,66.22,10972.0,64.1988,64.2085,64.1213,64.1503,10972.0
2024-09-11 12:20:00,66.22,66.24,66.19,66.22,6300.0,64.1503,64.1697,64.1213,64.1503,6300.0
2024-09-11 12:25:00,66.22,66.23,66.1,66.13,24705.0,64.1503,64.16,64.0341,64.0631,24705.0
2024-09-11 12:30:00,66.14,66.21,66.13,66.2,12814.0,64.0728,64.1406,64.0631,64.131,12814.0
2024-09-11 12:35:00,66.22,66.25,66.16,66.25,10310.0,64.1503,64.1794,64.0922,64.1794,10310.0
2024-09-11 12:40:00,66.27,66.3,66.24,66.28,15540.0,64.1988,64.2278,64.1697,64.2085,15540.0
2024-09-11 12:45:00,66.31,66.41,66.3,66.38,8012.0,64.2375,64.3344,64.2278,64.3053,8012.0
2024-09-11 12:50:00,66.38,66.42,66.34,66.37,14425.0,64.3053,64.3441,64.2666,64.2956,14425.0
2024-09-11 12:55:00,66.38,66.38,66.3,66.31,15466.0,64.3053,64.3053,64.2278,64.2375,15466.0
2024-09-11 13:00:00,66.32,66.35,66.32,66.33,11259.0,64.2472,64.2763,64.2472,64.2569,11259.0
2024-09-11 13:05:00,66.33,66.4,66.3,66.31,24750.0,64.2569,64.3247,64.2278,64.2375,24750.0
2024-09-11 13:10:00,66.32,66.39,66.32,66.36,30949.0,64.2472,64.315,64.2472,64.2859,30949.0
2024-09-11 13:15:00,66.36,66.36,66.26,66.29,33925.0,64.2859,64.2859,64.1891,64.2181,33925.0
2024-09-11 13:20:00,66.28,66.29,66.17,66.17,50287.0,64.2085,64.2181,64.1019,64.1019,50287.0
2024-09-11 13:25:00,66.18,66.25,66.16,66.17,21569.0,64.1116,64.1794,64.0922,64.1019,21569.0
2024-09-11 13:30:00,66.17,66.2,66.17,66.2,51037.0,64.1019,64.131,64.1019,64.131,51037.0
2024-09-11 13:35:00,66.2,66.24,66.16,66.24,23047.0,64.131,64.1697,64.0922,64.1697,23047.0
2024-09-11 13:40:00,66.27,66.29,66.23,66.25,7881.0,64.1988,64.2181,64.16,64.1794,7881.0
2024-09-11 13:45:00,66.25,66.31,66.23,66.28,18524.0,64.1794,64.2375,64.16,64.2085,18524.0
2024-09-11 13:50:00,66.28,66.3,66.22,66.23,23692.0,64.2085,64.2278,64.1503,64.16,23692.0
2024-09-11 13:55:00,66.22,66.25,66.17,66.23,12897.0,64.1503,64.1794,64.1019,64.16,12897.0
2024-09-11 14:00:00,66.22,66.24,66.16,66.22,14508.0,64.1503,64.1697,64.0922,64.1503,14508.0
2024-09-11 14:05:00,66.21,66.3,66.19,66.24,13984.0,64.1406,64.2278,64.1213,64.1697,13984.0
2024-09-11 14:10:00,66.25,66.28,66.2,66.2,10757.0,64.1794,64.2085,64.131,64.131,10757.0
2024-09-11 14:15:00,66.2,66.26,66.2,66.25,14421.0,64.131,64.1891,64.131,64.1794,14421.0
2024-09-11 14:20:00,66.26,66.29,66.2,66.27,50334.0,64.1891,64.2181,64.131,64.1988,50334.0
2024-09-11 14:25:00,66.27,66.27,66.19,66.2,32116.0,64.1988,64.1988,64.1213,64.131,32116.0
2024-09-11 14:30:00,66.2,66.23,66.19,66.22,42739.0,64.131,64.16,64.1213,64.1503,42739.0
2024-09-11 14:35:00,66.22,66.26,66.18,66.26,46501.0,64.1503,64.1891,64.1116,64.1891,46501.0
2024-09-11 14:40:00,66.26,66.35,66.25,66.31,33282.0,64.1891,64.2763,64.1794,64.2375,33282.0
2024-09-11 14:45:00,66.31,66.33,66.27,66.28,29265.0,64.2375,64.2569,64.1988,64.2085,29265.0
2024-09-11 14:50:00,66.28,66.28,66.23,66.23,24111.0,64.2085,64.2085,64.16,64.16,24111.0
2024-09-11 14:55:00,66.23,66.26,66.18,66.2,33069.0,64.16,64.1891,64.1116,64.131,33069.0
2024-09-11 15:00:00,66.2,66.22,66.17,66.19,36827.0,64.131,64.1503,64.1019,64.1213,36827.0
2024-09-11 15:05:00,66.19,66.27,66.18,66.24,32792.0,64.1213,64.1988,64.1116,64.1697,32792.0
2024-09-11 15:10:00,66.23,66.24,66.21,66.21,22217.0,64.16,64.1697,64.1406,64.1406,22217.0
2024-09-11 15:15:00,66.2,66.26,66.2,66.25,36957.0,64.131,64.1891,64.131,64.1794,36957.0
2024-09-11 15:20:00,66.25,66.26,66.21,66.25,33871.0,64.1794,64.1891,64.1406,64.1794,33871.0
2024-09-11 15:25:00,66.25,66.28,66.24,66.26,51978.0,64.1794,64.2085,64.1697,64.1891,51978.0
2024-09-11 15:30:00,66.26,66.29,66.22,66.27,73745.0,64.1891,64.2181,64.1503,64.1988,73745.0
2024-09-11 15:35:00,66.27,66.32,66.24,66.3,42047.0,64.1988,64.2472,64.1697,64.2278,42047.0
2024-09-11 15:40:00,66.3,66.3,66.15,66.24,111902.0,64.2278,64.2278,64.0825,64.1697,111902.0
2024-09-11 15:45:00,66.24,66.24,66.17,66.22,69682.0,64.1697,64.1697,64.1019,64.1503,69682.0
2024-09-11 15:50:00,66.22,66.24,66.12,66.18,120195.0,64.1503,64.1697,64.0535,64.1116,120195.0
2024-09-11 15:55:00,66.17,66.24,66.16,66.19,319313.0,64.1019,64.1697,64.0922,64.1213,319313.0
2024-09-12 09:30:00,66.39,66.39,66.24,66.3,233109.0,64.315,64.315,64.1697,64.2278,233109.0
2024-09-12 09:35:00,66.29,66.43,66.27,66.4,115036.0,64.2181,64.3538,64.1988,64.3247,115036.0
2024-09-12 09:40:00,66.39,66.55,66.38,66.53,172772.0,64.315,64.47,64.3053,64.4506,172772.0
2024-09-12 09:45:00,66.53,66.56,66.21,66.22,96390.0,64.4506,64.4797,64.1406,64.1503,96390.0
2024-09-12 09:50:00,66.23,66.23,66.11,66.19,59139.0,64.16,64.16,64.0438,64.1213,59139.0
2024-09-12 09:55:00,66.19,66.31,66.14,66.15,39792.0,64.1213,64.2375,64.0728,64.0825,39792.0
2024-09-12 10:00:00,66.14,66.18,66.1,66.12,66804.0,64.0728,64.1116,64.0341,64.0535,66804.0
2024-09-12 10:05:00,66.13,66.34,66.13,66.34,121278.0,64.0631,64.2666,64.0631,64.2666,121278.0
2024-09-12 10:10:00,66.34,66.4,66.29,66.39,135414.0,64.2666,64.3247,64.2181,64.315,135414.0
2024-09-12 10:15:00,66.38,66.49,66.3,66.46,125640.0,64.3053,64.4119,64.2278,64.3828,125640.0
2024-09-12 10:20:00,66.46,66.49,66.39,66.41,79418.0,64.3828,64.4119,64.315,64.3344,79418.0
2024-09-12 10:25:00,66.41,66.42,66.34,66.36,64941.0,64.3344,64.3441,64.2666,64.2859,64941.0
2024-09-12 10:30:00,66.36,66.42,66.35,66.4,60210.0,64.2859,64.3441,64.2763,64.3247,60210.0
2024-09-12 10:35:00,66.4,66.45,66.33,66.45,85350.0,64.3247,64.3731,64.2569,64.3731,85350.0
2024-09-12 10:40:00,66.45,66.47,66.41,66.47,52202.0,64.3731,64.3925,64.3344,64.3925,52202.0
2024-09-12 10:45:00,66.46,66.52,66.44,66.51,107200.0,64.3828,64.4409,64.3634,64.4313,107200.0
2024-09-12 10:50:00,66.51,66.54,66.44,66.48,58232.0,64.4313,64.4603,64.3634,64.4022,58232.0
2024-09-12 10:55:00,66.48,66.6,66.47,66.52,49728.0,64.4022,64.5184,64.3925,64.4409,49728.0
2024-09-12 11:00:00,66.52,66.56,66.49,66.55,75353.0,64.4409,64.4797,64.4119,64.47,75353.0
2024-09-12 11:05:00,66.55,66.66,66.54,66.64,90794.0,64.47,64.5766,64.4603,64.5572,90794.0
2024-09-12 11:10:00,66.63,66.7,66.6,66.69,54044.0,64.5475,64.6153,64.5184,64.6056,54044.0
2024-09-12 11:15:00,66.69,66.7,66.55,66.59,113812.0,64.6056,64.6153,64.47,64.5088,113812.0
2024-09-12 11:20:00,66.58,66.68,66.57,66.68,128628.0,64.4991,64.5959,64.4894,64.5959,128628.0
2024-09-12 11:25:00,66.67,66.77,66.64,66.76,166639.0,64.5863,64.6831,64.5572,64.6734,166639.0
2024-09-12 11:30:00,66.77,66.78,66.68,66.76,95384.0,64.6831,64.6928,64.5959,64.6734,95384.0
2024-09-12 11:35:00,66.77,66.8,66.71,66.76,33083.0,64.6831,64.7122,64.625,64.6734,33083.0
2024-09-12 11:40:00,66.77,66.86,66.75,66.83,29537.0,64.6831,64.7703,64.6638,64.7413,29537.0
2024-09-12 11:45:00,66.84,66.87,66.77,66.79,24341.0,64.7509,64.78,64.6831,64.7025,24341.0
2024-09-12 11:50:00,66.8,66.81,66.73,66.73,8441.0,64.7122,64.7219,64.6444,64.6444,8441.0
2024-09-12 11:55:00,66.73,66.76,66.68,66.69,11784.0,64.6444,64.6734,64.5959,64.6056,11784.0
2024-09-12 12:00:00,66.68,66.81,66.67,66.8,17995.0,64.5959,64.7219,64.5863,64.7122,17995.0
2024-09-12 12:05:00,66.79,66.83,66.75,66.82,11635.0,64.7025,64.7413,64.6638,64.7316,11635.0
2024-09-12 12:10:00,66.82,66.83,66.77,66.83,17361.0,64.7316,64.7413,64.6831,64.7413,17361.0
2024-09-12 12:15:00,66.83,66.87,66.81,66.86,16064.0,64.7413,64.78,64.7219,64.7703,16064.0
2024-09-12 12:20:00,66.86,66.87,66.82,66.84,12763.0,64.7703,64.78,64.7316,64.7509,12763.0
2024-09-12 12:25:00,66.83,66.83,66.78,66.8,17864.0,64.7413,64.7413,64.6928,64.7122,17864.0
2024-09-12 12:30:00,66.8,66.85,66.79,66.83,22931.0,64.7122,64.7606,64.7025,64.7413,22931.0
2024-09-12 12:35:00,66.84,66.87,66.83,66.84,15404.0,64.7509,64.78,64.7413,64.7509,15404.0
2024-09-12 12:40:00,66.84,66.88,66.84,66.88,10284.0,64.7509,64.7897,64.7509,64.7897,10284.0
2024-09-12 12:45:00,66.88,66.96,66.86,66.96,19312.0,64.7897,64.8672,64.7703,64.8672,19312.0
2024-09-12 12:50:00,66.95,67.03,66.95,67.02,17179.0,64.8575,64.935,64.8575,64.9253,17179.0
2024-09-12 12:55:00,67.04,67.05,66.99,67.05,15688.0,64.9447,64.9544,64.8963,64.9544,15688.0
2024-09-12 13:00:00,67.05,67.14,67.04,67.09,24341.0,64.9544,65.0416,64.9447,64.9931,24341.0
2024-09-12 13:05:00,67.08,67.08,67.04,67.06,8223.0,64.9834,64.9834,64.9447,64.9641,8223.0
2024-09-12 13:10:00,67.06,67.07,67.03,67.05,11313.0,64.9641,64.9738,64.935,64.9544,11313.0
2024-09-12 13:15:00,67.05,67.07,67.01,67.02,58006.0,64.9544,64.9738,64.9156,64.9253,58006.0
2024-09-12 13:20:00,67.01,67.06,66.99,67.06,13053.0,64.9156,64.9641,64.8963,64.9641,13053.0
2024-09-12 13:25:00,67.06,67.07,67.03,67.03,6762.0,64.9641,64.9738,64.935,64.935,6762.0
2024-09-12 13:30:00,67.03,67.07,66.99,67.04,14284.0,64.935,64.9738,64.8963,64.9447,14284.0
2024-09-12 13:35:00,67.04,67.07,67.02,67.05,12287.0,64.9447,64.9738,64.9253,64.9544,12287.0
2024-09-12 13:40:00,67.06,67.12,67.05,67.07,10905.0,64.9641,65.0222,64.9544,64.9738,10905.0
2024-09-12 13:45:00,67.06,67.12,67.06,67.09,22438.0,64.9641,65.0222,64.9641,64.9931,22438.0
2024-09-12 13:50:00,67.09,67.16,67.09,67.15,25576.0,64.9931,65.0609,64.9931,65.0513,25576.0
2024-09-12 13:55:00,67.15,67.16,67.08,67.11,35324.0,65.0513,65.0609,64.9834,65.0125,35324.0
2024-09-12 14:00:00,67.11,67.16,67.08,67.14,23192.0,65.0125,65.0609,64.9834,65.0416,23192.0
2024-09-12 14:05:00,67.14,67.14,67.08,67.1,38823.0,65.0416,65.0416,64.9834,65.0028,38823.0
2024-09-12 14:10:00,67.1,67.16,67.09,67.16,27825.0,65.0028,65.0609,64.9931,65.0609,27825.0
2024-09-12 14:15:00,67.16,67.18,67.1,67.14,22206.0,65.0609,65.0803,65.0028,65.0416,22206.0
2024-09-12 14:20:00,67.14,67.15,67.09,67.15,21533.0,65.0416,65.0513,64.9931,65.0513,21533.0
2024-09-12 14:25:00,67.14,67.17,67.11,67.11,17721.0,65.0416,65.0706,65.0125,65.0125,17721.0
2024-09-12 14:30:00,67.12,67.13,67.08,67.09,32691.0,65.0222,65.0319,64.9834,64.9931,32691.0
2024-09-12 14:35:00,67.09,67.11,67.08,67.09,17486.0,64.9931,65.0125,64.9834,64.9931,17486.0
2024-09-12 14:40:00,67.09,67.09,67.05,67.06,14183.0,64.9931,64.9931,64.9544,64.9641,14183.0
2024-09-12 14:45:00,67.06,67.07,67.03,67.03,27047.0,64.9641,64.9738,64.935,64.935,27047.0
2024-09-12 14:50:00,67.04,67.05,66.98,67.05,71634.0,64.9447,64.9544,64.8866,64.9544,71634.0
2024-09-12 14:55:00,67.06,67.09,67.04,67.08,23557.0,64.9641,64.9931,64.9447,64.9834,23557.0
2024-09-12 15:00:00,67.09,67.09,67.02,67.03,26644.0,64.9931,64.9931,64.9253,64.935,26644.0
2024-09-12 15:05:00,67.03,67.06,67.0,67.01,16556.0,64.935,64.9641,64.9059,64.9156,16556.0
2024-09-12 15:10:00,67.01,67.03,66.99,67.01,15233.0,64.9156,64.935,64.8963,64.9156,15233.0
2024-09-12 15:15:00,67.01,67.02,66.99,67.0,25585.0,64.9156,64.9253,64.8963,64.9059,25585.0
2024-09-12 15:20:00,67.0,67.02,66.97,67.0,34008.0,64.9059,64.9253,64.8769,64.9059,34008.0
2024-09-12 15:25:00,67.0,67.05,66.99,67.05,20078.0,64.9059,64.9544,64.8963,64.9544,20078.0
2024-09-12 15:30:00,67.04,67.04,66.99,67.0,50341.0,64.9447,64.9447,64.8963,64.9059,50341.0
2024-09-12 15:35:00,67.0,67.07,66.99,67.04,39586.0,64.9059,64.9738,64.8963,64.9447,39586.0
2024-09-12 15:40:00,67.04,67.05,66.98,67.02,50963.0,64.9447,64.9544,64.8866,64.9253,50963.0
2024-09-12 15:45:00,67.02,67.03,66.98,67.03,52281.0,64.9253,64.935,64.8866,64.935,52281.0
2024-09-12 15:50:00,67.01,67.04,66.97,67.03,114484.0,64.9156,64.9447,64.8769,64.935,114484.0
2024-09-12 15:55:00,67.03,67.04,66.95,66.98,198020.0,64.935,64.9447,64.8575,64.8866,198020.0
2024-09-13 09:30:00,67.44,67.51,67.39,67.51,132410.0,65.3322,65.4,65.2838,65.4,132410.0
2024-09-13 09:35:00,67.53,67.55,67.48,67.51,49747.0,65.4194,65.4388,65.3709,65.4,49747.0
2024-09-13 09:40:00,67.51,67.64,67.51,67.63,39325.0,65.4,65.5259,65.4,65.5163,39325.0
2024-09-13 09:45:00,67.64,67.78,67.64,67.77,67883.0,65.5259,65.6616,65.5259,65.6519,67883.0
2024-09-13 09:50:00,67.76,67.77,67.69,67.75,76259.0,65.6422,65.6519,65.5744,65.6325,76259.0
2024-09-13 09:55:00,67.75,67.81,67.74,67.74,52357.0,65.6325,65.6906,65.6228,65.6228,52357.0
2024-09-13 10:00:00,67.74,67.76,67.58,67.63,72293.0,65.6228,65.6422,65.4678,65.5163,72293.0
2024-09-13 10:05:00,67.62,67.62,67.49,67.55,40667.0,65.5066,65.5066,65.3806,65.4388,40667.0
2024-09-13 10:10:00,67.56,67.73,67.56,67.71,50908.0,65.4484,65.6131,65.4484,65.5938,50908.0
2024-09-13 10:15:00,67.7,67.72,67.67,67.69,25333.0,65.5841,65.6034,65.555,65.5744,25333.0
2024-09-13 10:20:00,67.69,67.77,67.67,67.76,49659.0,65.5744,65.6519,65.555,65.6422,49659.0
2024-09-13 10:25:00,67.77,67.79,67.69,67.7,28689.0,65.6519,65.6713,65.5744,65.5841,28689.0
2024-09-13 10:30:00,67.71,67.73,67.62,67.7,69192.0,65.5938,65.6131,65.5066,65.5841,69192.0
2024-09-13 10:35:00,67.69,67.78,67.68,67.78,28822.0,65.5744,65.6616,65.5647,65.6616,28822.0
2024-09-13 10:40:00,67.79,67.86,67.79,67.84,54311.0,65.6713,65.7391,65.6713,65.7197,54311.0
2024-09-13 10:45:00,67.84,67.85,67.79,67.8,74094.0,65.7197,65.7294,65.6713,65.6809,74094.0
2024-09-13 10:50:00,67.78,67.78,67.68,67.72,42507.0,65.6616,65.6616,65.5647,65.6034,42507.0
2024-09-13 10:55:00,67.72,67.77,67.68,67.7,56792.0,65.6034,65.6519,65.5647,65.5841,56792.0
2024-09-13 11:00:00,67.7,67.7,67.58,67.59,37118.0,65.5841,65.5841,65.4678,65.4775,37118.0
2024-09-13 11:05:00,67.59,67.59,67.53,67.57,93090.0,65.4775,65.4775,65.4194,65.4581,93090.0
2024-09-13 11:10:00,67.58,67.6,67.55,67.58,37319.0,65.4678,65.4872,65.4388,65.4678,37319.0
2024-09-13 11:15:00,67.58,67.67,67.58,67.64,34416.0,65.4678,65.555,65.4678,65.5259,34416.0
2024-09-13 11:20:00,67.63,67.66,67.6,67.65,25604.0,65.5163,65.5453,65.4872,65.5356,25604.0
2024-09-13 11:25:00,67.65,67.67,67.61,67.61,29245.0,65.5356,65.555,65.4969,65.4969,29245.0
2024-09-13 11:30:00,67.61,67.62,67.57,67.58,35601.0,65.4969,65.5066,65.4581,65.4678,35601.0
2024-09-13 11:35:00,67.59,67.61,67.54,67.59,48788.0,65.4775,65.4969,65.4291,65.4775,48788.0
2024-09-13 11:40:00,67.59,67.72,67.59,67.69,14943.0,65.4775,65.6034,65.4775,65.5744,14943.0
2024-09-13 11:45:00,67.68,67.71,67.67,67.67,11371.0,65.5647,65.5938,65.555,65.555,11371.0
2024-09-13 11:50:00,67.67,67.69,67.61,67.62,6861.0,65.555,65.5744,65.4969,65.5066,6861.0
2024-09-13 11:55:00,67.62,67.63,67.55,67.56,13440.0,65.5066,65.5163,65.4388,65.4484,13440.0
2024-09-13 12:00:00,67.57,67.59,67.48,67.51,33419.0,65.4581,65.4775,65.3709,65.4,33419.0
2024-09-13 12:05:00,67.5,67.51,67.46,67.51,15956.0,65.3903,65.4,65.3516,65.4,15956.0
2024-09-13 12:10:00,67.51,67.51,67.47,67.48,10078.0,65.4,65.4,65.3613,65.3709,10078.0
2024-09-13 12:15:00,67.48,67.52,67.46,67.47,16361.0,65.3709,65.4097,65.3516,65.3613,16361.0
2024-09-13 12:20:00,67.47,67.49,67.45,67.47,18662.0,65.3613,65.3806,65.3419,65.3613,18662.0
2024-09-13 12:25:00,67.47,67.48,67.44,67.46,15620.0,65.3613,65.3709,65.3322,65.3516,15620.0
2024-09-13 12:30:00,67.47,67.47,67.42,67.43,7108.0,65.3613,65.3613,65.3128,65.3225,7108.0
2024-09-13 12:35:00,67.45,67.46,67.4,67.41,16788.0,65.3419,65.3516,65.2934,65.3031,16788.0
2024-09-13 12:40:00,67.41,67.47,67.4,67.43,21078.0,65.3031,65.3613,65.2934,65.3225,21078.0
2024-09-13 12:45:00,67.42,67.45,67.41,67.43,8168.0,65.3128,65.3419,65.3031,65.3225,8168.0
2024-09-13 12:50:00,67.44,67.49,67.42,67.47,11702.0,65.3322,65.3806,65.3128,65.3613,11702.0
2024-09-13 12:55:00,67.47,67.5,67.44,67.47,9656.0,65.3613,65.3903,65.3322,65.3613,9656.0
2024-09-13 13:00:00,67.46,67.49,67.44,67.47,21401.0,65.3516,65.3806,65.3322,65.3613,21401.0
2024-09-13 13:05:00,67.48,67.49,67.42,67.44,23049.0,65.3709,65.3806,65.3128,65.3322,23049.0
2024-09-13 13:10:00,67.43,67.46,67.43,67.44,6749.0,65.3225,65.3516,65.3225,65.3322,6749.0
2024-09-13 13:15:00,67.45,67.46,67.41,67.42,5947.0,65.3419,65.3516,65.3031,65.3128,5947.0
2024-09-13 13:20:00,67.42,67.42,67.35,67.36,10128.0,65.3128,65.3128,65.245,65.2547,10128.0
2024-09-13 13:25:00,67.37,67.4,67.36,67.39,11618.0,65.2644,65.2934,65.2547,65.2838,11618.0
2024-09-13 13:30:00,67.4,67.44,67.39,67.41,7993.0,65.2934,65.3322,65.2838,65.3031,7993.0
2024-09-13 13:35:00,67.41,67.47,67.4,67.45,11703.0,65.3031,65.3613,65.2934,65.3419,11703.0
2024-09-13 13:40:00,67.45,67.49,67.44,67.48,10521.0,65.3419,65.3806,65.3322,65.3709,10521.0
2024-09-13 13:45:00,67.48,67.49,67.44,67.44,12306.0,65.3709,65.3806,65.3322,65.3322,12306.0
2024-09-13 13:50:00,67.45,67.45,67.4,67.41,13716.0,65.3419,65.3419,65.2934,65.3031,13716.0
2024-09-13 13:55:00,67.41,67.41,67.37,67.4,6394.0,65.3031,65.3031,65.2644,65.2934,6394.0
2024-09-13 14:00:00,67.4,67.4,67.29,67.3,17358.0,65.2934,65.2934,65.1869,65.1966,17358.0
2024-09-13 14:05:00,67.3,67.41,67.3,67.39,10794.0,65.1966,65.3031,65.1966,65.2838,10794.0
2024-09-13 14:10:00,67.41,67.41,67.35,67.39,13186.0,65.3031,65.3031,65.245,65.2838,13186.0
2024-09-13 14:15:00,67.39,67.42,67.38,67.4,5391.0,65.2838,65.3128,65.2741,65.2934,5391.0
2024-09-13 14:20:00,67.4,67.4,67.32,67.33,10972.0,65.2934,65.2934,65.2159,65.2256,10972.0
2024-09-13 14:25:00,67.33,67.34,67.27,67.28,15376.0,65.2256,65.2353,65.1675,65.1772,15376.0
2024-09-13 14:30:00,67.28,67.3,67.25,67.28,13451.0,65.1772,65.1966,65.1481,65.1772,13451.0
2024-09-13 14:35:00,67.28,67.29,67.26,67.26,10209.0,65.1772,65.1869,65.1578,65.1578,10209.0
2024-09-13 14:40:00,67.27,67.28,67.24,67.27,10271.0,65.1675,65.1772,65.1384,65.1675,10271.0
2024-09-13 14:45:00,67.28,67.4,67.27,67.31,62767.0,65.1772,65.2934,65.1675,65.2063,62767.0
2024-09-13 14:50:00,67.3,67.31,67.24,67.27,12473.0,65.1966,65.2063,65.1384,65.1675,12473.0
2024-09-13 14:55:00,67.27,67.32,67.26,67.3,10275.0,65.1675,65.2159,65.1578,65.1966,10275.0
2024-09-13 15:00:00,67.3,67.34,67.27,67.34,14140.0,65.1966,65.2353,65.1675,65.2353,14140.0
2024-09-13 15:05:00,67.34,67.39,67.33,67.36,13555.0,65.2353,65.2838,65.2256,65.2547,13555.0
2024-09-13 15:10:00,67.36,67.4,67.35,67.36,9882.0,65.2547,65.2934,65.245,65.2547,9882.0
2024-09-13 15:15:00,67.36,67.41,67.35,67.38,20989.0,65.2547,65.3031,65.245,65.2741,20989.0
2024-09-13 15:20:00,67.38,67.4,67.38,67.4,12604.0,65.2741,65.2934,65.2741,65.2934,12604.0
2024-09-13 15:25:00,67.4,67.41,67.36,67.4,20290.0,65.2934,65.3031,65.2547,65.2934,20290.0
2024-09-13 15:30:00,67.39,67.42,67.38,67.39,26846.0,65.2838,65.3128,65.2741,65.2838,26846.0
2024-09-13 15:35:00,67.38,67.42,67.37,67.41,29824.0,65.2741,65.3128,65.2644,65.3031,29824.0
2024-09-13 15:40:00,67.42,67.42,67.38,67.4,30961.0,65.3128,65.3128,65.2741,65.2934,30961.0
2024-09-13 15:45:00,67.4,67.4,67.33,67.34,43859.0,65.2934,65.2934,65.2256,65.2353,43859.0
2024-09-13 15:50:00,67.34,67.44,67.31,67.44,72704.0,65.2353,65.3322,65.2063,65.3322,72704.0
2024-09-13 15:55:00,67.44,67.47,67.38,67.45,144023.0,65.3322,65.3613,65.2741,65.3419,144023.0
2024-09-16 09:30:00,67.92,68.18,67.92,68.09,68430.0,65.7972,66.0491,65.7972,65.9619,68430.0
2024-09-16 09:35:00,68.09,68.09,67.86,67.95,27181.0,65.9619,65.9619,65.7391,65.8263,27181.0
2024-09-16 09:40:00,67.94,67.95,67.78,67.78,23794.0,65.8166,65.8263,65.6616,65.6616,23794.0
2024-09-16 09:45:00,67.76,67.77,67.64,67.77,32228.0,65.6422,65.6519,65.5259,65.6519,32228.0
2024-09-16 09:50:00,67.78,67.92,67.74,67.91,30079.0,65.6616,65.7972,65.6228,65.7875,30079.0
2024-09-16 09:55:00,67.91,67.92,67.87,67.9,37318.0,65.7875,65.7972,65.7488,65.7778,37318.0
2024-09-16 10:00:00,67.92,67.94,67.77,67.84,74716.0,65.7972,65.8166,65.6519,65.7197,74716.0
2024-09-16 10:05:00,67.84,67.96,67.84,67.91,51260.0,65.7197,65.8359,65.7197,65.7875,51260.0
2024-09-16 10:10:00,67.92,67.95,67.85,67.86,27242.0,65.7972,65.8263,65.7294,65.7391,27242.0
2024-09-16 10:15:00,67.84,67.87,67.81,67.82,33256.0,65.7197,65.7488,65.6906,65.7003,33256.0
2024-09-16 10:20:00,67.82,67.82,67.75,67.77,43646.0,65.7003,65.7003,65.6325,65.6519,43646.0
2024-09-16 10:25:00,67.77,67.85,67.77,67.84,24430.0,65.6519,65.7294,65.6519,65.7197,24430.0
2024-09-16 10:30:00,67.84,67.84,67.66,67.67,47175.0,65.7197,65.7197,65.5453,65.555,47175.0
2024-09-16 10:35:00,67.68,67.77,67.68,67.74,24087.0,65.5647,65.6519,65.5647,65.6228,24087.0
2024-09-16 10:40:00,67.74,67.74,67.69,67.71,28282.0,65.6228,65.6228,65.5744,65.5938,28282.0
2024-09-16 10:45:00,67.7,67.71,67.63,67.7,33492.0,65.5841,65.5938,65.5163,65.5841,33492.0
2024-09-16 10:50:00,67.7,67.73,67.65,67.67,22718.0,65.5841,65.6131,65.5356,65.555,22718.0
2024-09-16 10:55:00,67.67,67.71,67.65,67.7,15500.0,65.555,65.5938,65.5356,65.5841,15500.0
2024-09-16 11:00:00,67.7,67.7,67.62,67.63,21113.0,65.5841,65.5841,65.5066,65.5163,21113.0
2024-09-16 11:05:00,67.63,67.66,67.61,67.65,15848.0,65.5163,65.5453,65.4969,65.5356,15848.0
2024-09-16 11:10:00,67.65,67.65,67.57,67.58,46736.0,65.5356,65.5356,65.4581,65.4678,46736.0
2024-09-16 11:15:00,67.58,67.62,67.5,67.5,26746.0,65.4678,65.5066,65.3903,65.3903,26746.0
2024-09-16 11:20:00,67.5,67.56,67.49,67.55,36382.0,65.3903,65.4484,65.3806,65.4388,36382.0
2024-09-16 11:25:00,67.55,67.58,67.52,67.53,51039.0,65.4388,65.4678,65.4097,65.4194,51039.0
2024-09-16 11:30:00,67.52,67.52,67.44,67.48,25401.0,65.4097,65.4097,65.3322,65.3709,25401.0
2024-09-16 11:35:00,67.48,67.56,67.48,67.53,23213.0,65.3709,65.4484,65.3709,65.4194,23213.0
2024-09-16 11:40:00,67.53,67.6,67.53,67.59,4787.0,65.4194,65.4872,65.4194,65.4775,4787.0
2024-09-16 11:45:00,67.6,67.75,67.6,67.69,141739.0,65.4872,65.6325,65.4872,65.5744,141739.0
2024-09-16 11:50:00,67.69,67.81,67.68,67.81,50869.0,65.5744,65.6906,65.5647,65.6906,50869.0
2024-09-16 11:55:00,67.82,67.84,67.72,67.73,32189.0,65.7003,65.7197,65.6034,65.6131,32189.0
2024-09-16 12:00:00,67.72,67.75,67.67,67.67,8055.0,65.6034,65.6325,65.555,65.555,8055.0
2024-09-16 12:05:00,67.66,67.7,67.65,67.7,7126.0,65.5453,65.5841,65.5356,65.5841,7126.0
2024-09-16 12:10:00,67.69,67.7,67.63,67.65,11943.0,65.5744,65.5841,65.5163,65.5356,11943.0
2024-09-16 12:15:00,67.65,67.67,67.63,67.66,7743.0,65.5356,65.555,65.5163,65.5453,7743.0
2024-09-16 12:20:00,67.67,67.68,67.6,67.62,24594.0,65.555,65.5647,65.4872,65.5066,24594.0
2024-09-16 12:25:00,67.61,67.68,67.61,67.67,8327.0,65.4969,65.5647,65.4969,65.555,8327.0
2024-09-16 12:30:00,67.67,67.67,67.58,67.61,13354.0,65.555,65.555,65.4678,65.4969,13354.0
2024-09-16 12:35:00,67.59,67.65,67.59,67.63,10967.0,65.4775,65.5356,65.4775,65.5163,10967.0
2024-09-16 12:40:00,67.64,67.69,67.63,67.69,14016.0,65.5259,65.5744,65.5163,65.5744,14016.0
2024-09-16 12:45:00,67.69,67.69,67.64,67.67,18641.0,65.5744,65.5744,65.5259,65.555,18641.0
2024-09-16 12:50:00,67.67,67.69,67.66,67.67,21442.0,65.555,65.5744,65.5453,65.555,21442.0
2024-09-16 12:55:00,67.68,67.69,67.65,67.66,6953.0,65.5647,65.5744,65.5356,65.5453,6953.0
2024-09-16 13:00:00,67.66,67.68,67.65,67.67,7636.0,65.5453,65.5647,65.5356,65.555,7636.0
2024-09-16 13:05:00,67.67,67.72,67.67,67.72,44600.0,65.555,65.6034,65.555,65.6034,44600.0
2024-09-16 13:10:00,67.72,67.72,67.66,67.71,7433.0,65.6034,65.6034,65.5453,65.5938,7433.0
2024-09-16 13:15:00,67.71,67.75,67.7,67.75,7785.0,65.5938,65.6325,65.5841,65.6325,7785.0
2024-09-16 13:20:00,67.74,67.74,67.71,67.71,4791.0,65.6228,65.6228,65.5938,65.5938,4791.0
2024-09-16 13:25:00,67.71,67.71,67.67,67.7,19221.0,65.5938,65.5938,65.555,65.5841,19221.0
2024-09-16 13:30:00,67.7,67.71,67.67,67.69,12722.0,65.5841,65.5938,65.555,65.5744,12722.0
2024-09-16 13:35:00,67.69,67.72,67.68,67.71,13878.0,65.5744,65.6034,65.5647,65.5938,13878.0
2024-09-16 13:40:00,67.72,67.72,67.7,67.7,7044.0,65.6034,65.6034,65.5841,65.5841,7044.0
2024-09-16 13:45:00,67.7,67.73,67.69,67.73,11287.0,65.5841,65.6131,65.5744,65.6131,11287.0
2024-09-16 13:50:00,67.73,67.8,67.72,67.77,65160.0,65.6131,65.6809,65.6034,65.6519,65160.0
2024-09-16 13:55:00,67.78,67.82,67.78,67.81,3695.0,65.6616,65.7003,65.6616,65.6906,3695.0
2024-09-16 14:00:00,67.81,67.83,67.8,67.8,7018.0,65.6906,65.71,65.6809,65.6809,7018.0
2024-09-16 14:05:00,67.79,67.82,67.79,67.81,4756.0,65.6713,65.7003,65.6713,65.6906,4756.0
2024-09-16 14:10:00,67.81,67.83,67.79,67.81,21649.0,65.6906,65.71,65.6713,65.6906,21649.0
2024-09-16 14:15:00,67.81,67.82,67.79,67.81,13058.0,65.6906,65.7003,65.6713,65.6906,13058.0
2024-09-16 14:20:00,67.8,67.82,67.78,67.78,18261.0,65.6809,65.7003,65.6616,65.6616,18261.0
2024-09-16 14:25:00,67.78,67.84,67.78,67.84,6877.0,65.6616,65.7197,65.6616,65.7197,6877.0
2024-09-16 14:30:00,67.84,67.88,67.84,67.86,16433.0,65.7197,65.7584,65.7197,65.7391,16433.0
2024-09-16 14:35:00,67.87,67.9,67.86,67.9,8883.0,65.7488,65.7778,65.7391,65.7778,8883.0
2024-09-16 14:40:00,67.9,67.92,67.87,67.92,42708.0,65.7778,65.7972,65.7488,65.7972,42708.0
2024-09-16 14:45:00,67.91,67.92,67.89,67.91,20137.0,65.7875,65.7972,65.7681,65.7875,20137.0
2024-09-16 14:50:00,67.9,67.92,67.89,67.9,14162.0,65.7778,65.7972,65.7681,65.7778,14162.0
2024-09-16 14:55:00,67.9,67.91,67.9,67.91,9060.0,65.7778,65.7875,65.7778,65.7875,9060.0
2024-09-16 15:00:00,67.9,67.91,67.89,67.9,13013.0,65.7778,65.7875,65.7681,65.7778,13013.0
2024-09-16 15:05:00,67.9,67.91,67.89,67.91,8475.0,65.7778,65.7875,65.7681,65.7875,8475.0
2024-09-16 15:10:00,67.91,67.92,67.89,67.9,23018.0,65.7875,65.7972,65.7681,65.7778,23018.0
2024-09-16 15:15:00,67.89,67.91,67.89,67.91,24143.0,65.7681,65.7875,65.7681,65.7875,24143.0
2024-09-16 15:20:00,67.91,67.91,67.89,67.9,28978.0,65.7875,65.7875,65.7681,65.7778,28978.0
2024-09-16 15:25:00,67.9,67.91,67.89,67.91,13583.0,65.7778,65.7875,65.7681,65.7875,13583.0
2024-09-16 15:30:00,67.91,67.95,67.9,67.92,25316.0,65.7875,65.8263,65.7778,65.7972,25316.0
2024-09-16 15:35:00,67.92,67.94,67.91,67.92,19578.0,65.7972,65.8166,65.7875,65.7972,19578.0
2024-09-16 15:40:00,67.92,67.95,67.92,67.95,27905.0,65.7972,65.8263,65.7972,65.8263,27905.0
2024-09-16 15:45:00,67.95,68.01,67.95,67.98,47949.0,65.8263,65.8844,65.8263,65.8553,47949.0
2024-09-16 15:50:00,67.98,68.05,67.97,68.04,119190.0,65.8553,65.9231,65.8456,65.9134,119190.0
2024-09-16 15:55:00,68.05,68.08,68.03,68.06,160070.0,65.9231,65.9522,65.9038,65.9328,160070.0
2024-09-17 09:30:00,67.94,67.99,67.85,67.98,66743.0,65.8166,65.865,65.7294,65.8553,66743.0
2024-09-17 09:35:00,68.0,68.1,67.95,68.09,39383.0,65.8747,65.9716,65.8263,65.9619,39383.0
2024-09-17 09:40:00,68.09,68.16,68.06,68.14,26075.0,65.9619,66.0297,65.9328,66.0103,26075.0
2024-09-17 09:45:00,68.15,68.21,68.14,68.19,26728.0,66.02,66.0781,66.0103,66.0588,26728.0
2024-09-17 09:50:00,68.2,68.2,68.1,68.11,25535.0,66.0684,66.0684,65.9716,65.9813,25535.0
2024-09-17 09:55:00,68.12,68.17,68.07,68.09,27538.0,65.9909,66.0394,65.9425,65.9619,27538.0
2024-09-17 10:00:00,68.11,68.14,68.06,68.11,31204.0,65.9813,66.0103,65.9328,65.9813,31204.0
2024-09-17 10:05:00,68.11,68.24,68.11,68.2,21142.0,65.9813,66.1072,65.9813,66.0684,21142.0
2024-09-17 10:10:00,68.21,68.26,68.18,68.26,46704.0,66.0781,66.1266,66.0491,66.1266,46704.0
2024-09-17 10:15:00,68.27,68.33,68.27,68.3,43797.0,66.1363,66.1944,66.1363,66.1653,43797.0
2024-09-17 10:20:00,68.3,68.31,68.27,68.28,51085.0,66.1653,66.175,66.1363,66.1459,51085.0
2024-09-17 10:25:00,68.28,68.29,68.2,68.23,26060.0,66.1459,66.1556,66.0684,66.0975,26060.0
2024-09-17 10:30:00,68.23,68.28,68.21,68.28,45442.0,66.0975,66.1459,66.0781,66.1459,45442.0
2024-09-17 10:35:00,68.27,68.28,68.18,68.2,213923.0,66.1363,66.1459,66.0491,66.0684,213923.0
2024-09-17 10:40:00,68.2,68.21,68.11,68.12,30116.0,66.0684,66.0781,65.9813,65.9909,30116.0
2024-09-17 10:45:00,68.14,68.21,68.13,68.2,11111.0,66.0103,66.0781,66.0006,66.0684,11111.0
2024-09-17 10:50:00,68.2,68.25,68.18,68.18,73329.0,66.0684,66.1169,66.0491,66.0491,73329.0
2024-09-17 10:55:00,68.17,68.18,68.07,68.09,17095.0,66.0394,66.0491,65.9425,65.9619,17095.0
2024-09-17 11:00:00,68.1,68.11,68.04,68.05,20263.0,65.9716,65.9813,65.9134,65.9231,20263.0
2024-09-17 11:05:00,68.05,68.06,68.0,68.03,112473.0,65.9231,65.9328,65.8747,65.9038,112473.0
2024-09-17 11:10:00,68.03,68.07,68.02,68.06,94512.0,65.9038,65.9425,65.8941,65.9328,94512.0
2024-09-17 11:15:00,68.06,68.1,68.04,68.06,29782.0,65.9328,65.9716,65.9134,65.9328,29782.0
2024-09-17 11:20:00,68.06,68.07,68.02,68.02,18635.0,65.9328,65.9425,65.8941,65.8941,18635.0
2024-09-17 11:25:00,68.03,68.06,67.98,68.04,64401.0,65.9038,65.9328,65.8553,65.9134,64401.0
2024-09-17 11:30:00,68.03,68.04,67.93,67.96,31428.0,65.9038,65.9134,65.8069,65.8359,31428.0
2024-09-17 11:35:00,67.98,68.06,67.98,68.03,42491.0,65.8553,65.9328,65.8553,65.9038,42491.0
2024-09-17 11:40:00,68.03,68.12,68.02,68.12,12205.0,65.9038,65.9909,65.8941,65.9909,12205.0
2024-09-17 11:45:00,68.12,68.16,68.11,68.13,9993.0,65.9909,66.0297,65.9813,66.0006,9993.0
2024-09-17 11:50:00,68.13,68.16,68.13,68.14,7903.0,66.0006,66.0297,66.0006,66.0103,7903.0
2024-09-17 11:55:00,68.15,68.16,68.1,68.1,11175.0,66.02,66.0297,65.9716,65.9716,11175.0
2024-09-17 12:00:00,68.08,68.11,68.07,68.09,11831.0,65.9522,65.9813,65.9425,65.9619,11831.0
2024-09-17 12:05:00,68.08,68.09,68.06,68.07,9303.0,65.9522,65.9619,65.9328,65.9425,9303.0
2024-09-17 12:10:00,68.08,68.11,68.05,68.11,9273.0,65.9522,65.9813,65.9231,65.9813,9273.0
2024-09-17 12:15:00,68.1,68.1,68.02,68.03,8773.0,65.9716,65.9716,65.8941,65.9038,8773.0
2024-09-17 12:20:00,68.04,68.1,68.04,68.09,10107.0,65.9134,65.9716,65.9134,65.9619,10107.0
2024-09-17 12:25:00,68.09,68.12,68.06,68.09,30820.0,65.9619,65.9909,65.9328,65.9619,30820.0
2024-09-17 12:30:00,68.09,68.15,68.08,68.14,11842.0,65.9619,66.02,65.9522,66.0103,11842.0
2024-09-17 12:35:00,68.15,68.15,68.08,68.09,11512.0,66.02,66.02,65.9522,65.9619,11512.0
2024-09-17 12:40:00,68.09,68.11,68.06,68.08,12978.0,65.9619,65.9813,65.9328,65.9522,12978.0
2024-09-17 12:45:00,68.08,68.08,67.94,67.95,16621.0,65.9522,65.9522,65.8166,65.8263,16621.0
2024-09-17 12:50:00,67.95,68.0,67.89,67.99,18655.0,65.8263,65.8747,65.7681,65.865,18655.0
2024-09-17 12:55:00,67.98,68.05,67.97,68.0,32751.0,65.8553,65.9231,65.8456,65.8747,32751.0
2024-09-17 13:00:00,68.0,68.0,67.97,67.98,19532.0,65.8747,65.8747,65.8456,65.8553,19532.0
2024-09-17 13:05:00,67.98,67.99,67.94,67.98,12220.0,65.8553,65.865,65.8166,65.8553,12220.0
2024-09-17 13:10:00,67.98,68.01,67.92,67.99,18731.0,65.8553,65.8844,65.7972,65.865,18731.0
2024-09-17 13:15:00,67.98,68.04,67.97,68.0,13126.0,65.8553,65.9134,65.8456,65.8747,13126.0
2024-09-17 13:20:00,68.0,68.02,67.96,68.01,8419.0,65.8747,65.8941,65.8359,65.8844,8419.0
2024-09-17 13:25:00,68.01,68.07,68.0,68.06,16888.0,65.8844,65.9425,65.8747,65.9328,16888.0
2024-09-17 13:30:00,68.06,68.1,68.01,68.05,18036.0,65.9328,65.9716,65.8844,65.9231,18036.0
2024-09-17 13:35:00,68.05,68.1,68.04,68.06,15956.0,65.9231,65.9716,65.9134,65.9328,15956.0
2024-09-17 13:40:00,68.06,68.07,68.02,68.03,11668.0,65.9328,65.9425,65.8941,65.9038,11668.0
2024-09-17 13:45:00,68.03,68.11,68.0,68.09,15938.0,65.9038,65.9813,65.8747,65.9619,15938.0
2024-09-17 13:50:00,68.1,68.12,68.07,68.08,29489.0,65.9716,65.9909,65.9425,65.9522,29489.0
2024-09-17 13:55:00,68.08,68.08,68.05,68.07,12322.0,65.9522,65.9522,65.9231,65.9425,12322.0
2024-09-17 14:00:00,68.08,68.08,68.03,68.03,10985.0,65.9522,65.9522,65.9038,65.9038,10985.0
2024-09-17 14:05:00,68.03,68.11,68.02,68.1,25836.0,65.9038,65.9813,65.8941,65.9716,25836.0
2024-09-17 14:10:00,68.09,68.13,68.08,68.11,12089.0,65.9619,66.0006,65.9522,65.9813,12089.0
2024-09-17 14:15:00,68.1,68.11,68.08,68.08,11688.0,65.9716,65.9813,65.9522,65.9522,11688.0
2024-09-17 14:20:00,68.09,68.09,68.06,68.08,11649.0,65.9619,65.9619,65.9328,65.9522,11649.0
2024-09-17 14:25:00,68.08,68.1,68.07,68.09,10254.0,65.9522,65.9716,65.9425,65.9619,10254.0
2024-09-17 14:30:00,68.08,68.09,68.04,68.08,5146.0,65.9522,65.9619,65.9134,65.9522,5146.0
2024-09-17 14:35:00,68.08,68.11,68.06,68.11,13025.0,65.9522,65.9813,65.9328,65.9813,13025.0
2024-09-17 14:40:00,68.11,68.11,68.08,68.09,7192.0,65.9813,65.9813,65.9522,65.9619,7192.0
2024-09-17 14:45:00,68.09,68.13,68.08,68.12,58653.0,65.9619,66.0006,65.9522,65.9909,58653.0
2024-09-17 14:50:00,68.13,68.19,68.12,68.19,29702.0,66.0006,66.0588,65.9909,66.0588,29702.0
2024-09-17 14:55:00,68.19,68.19,68.13,68.14,56438.0,66.0588,66.0588,66.0006,66.0103,56438.0
2024-09-17 15:00:00,68.13,68.16,68.12,68.12,24229.0,66.0006,66.0297,65.9909,65.9909,24229.0
2024-09-17 15:05:00,68.11,68.15,68.11,68.13,44735.0,65.9813,66.02,65.9813,66.0006,44735.0
2024-09-17 15:10:00,68.13,68.16,68.1,68.15,27195.0,66.0006,66.0297,65.9716,66.02,27195.0
2024-09-17 15:15:00,68.15,68.18,68.14,68.15,76749.0,66.02,66.0491,66.0103,66.02,76749.0
2024-09-17 15:20:00,68.15,68.15,68.06,68.07,51420.0,66.02,66.02,65.9328,65.9425,51420.0
2024-09-17 15:25:00,68.06,68.16,68.06,68.15,29023.0,65.9328,66.0297,65.9328,66.02,29023.0
2024-09-17 15:30:00,68.15,68.15,68.09,68.11,42959.0,66.02,66.02,65.9619,65.9813,42959.0
2024-09-17 15:35:00,68.11,68.15,68.08,68.12,34455.0,65.9813,66.02,65.9522,65.9909,34455.0
2024-09-17 15:40:00,68.12,68.2,68.08,68.09,81000.0,65.9909,66.0684,65.9522,65.9619,81000.0
2024-09-17 15:45:00,68.09,68.13,68.07,68.11,85254.0,65.9619,66.0006,65.9425,65.9813,85254.0
2024-09-17 15:50:00,68.11,68.13,68.03,68.06,174077.0,65.9813,66.0006,65.9038,65.9328,174077.0
2024-09-17 15:55:00,68.08,68.16,68.07,68.15,356435.0,65.9522,66.0297,65.9425,66.02,356435.0
2024-09-18 09:30:00,68.37,68.54,68.31,68.54,77296.0,66.2331,66.3978,66.175,66.3978,77296.0
2024-09-18 09:35:00,68.53,68.54,68.46,68.49,13033.0,66.3881,66.3978,66.3203,66.3494,13033.0
2024-09-18 09:40:00,68.48,68.51,68.41,68.48,14045.0,66.3397,66.3688,66.2719,66.3397,14045.0
2024-09-18 09:45:00,68.5,68.57,68.5,68.52,28771.0,66.3591,66.4269,66.3591,66.3784,28771.0
2024-09-18 09:50:00,68.51,68.51,68.38,68.39,9583.0,66.3688,66.3688,66.2428,66.2525,9583.0
2024-09-18 09:55:00,68.38,68.39,68.25,68.27,14206.0,66.2428,66.2525,66.1169,66.1363,14206.0
2024-09-18 10:00:00,68.27,68.28,68.19,68.24,25230.0,66.1363,66.1459,66.0588,66.1072,25230.0
2024-09-18 10:05:00,68.24,68.24,68.17,68.18,61673.0,66.1072,66.1072,66.0394,66.0491,61673.0
2024-09-18 10:10:00,68.18,68.21,68.11,68.12,20714.0,66.0491,66.0781,65.9813,65.9909,20714.0
2024-09-18 10:15:00,68.11,68.15,68.09,68.09,31469.0,65.9813,66.02,65.9619,65.9619,31469.0
2024-09-18 10:20:00,68.08,68.08,68.0,68.06,23957.0,65.9522,65.9522,65.8747,65.9328,23957.0
2024-09-18 10:25:00,68.06,68.16,68.06,68.12,41137.0,65.9328,66.0297,65.9328,65.9909,41137.0
2024-09-18 10:30:00,68.12,68.22,68.08,68.12,100903.0,65.9909,66.0878,65.9522,65.9909,100903.0
2024-09-18 10:35:00,68.11,68.11,68.04,68.08,36956.0,65.9813,65.9813,65.9134,65.9522,36956.0
2024-09-18 10:40:00,68.08,68.13,68.03,68.03,45877.0,65.9522,66.0006,65.9038,65.9038,45877.0
2024-09-18 10:45:00,68.02,68.07,68.02,68.06,22827.0,65.8941,65.9425,65.8941,65.9328,22827.0
2024-09-18 10:50:00,68.06,68.08,68.01,68.07,9955.0,65.9328,65.9522,65.8844,65.9425,9955.0
2024-09-18 10:55:00,68.06,68.07,68.0,68.07,9216.0,65.9328,65.9425,65.8747,65.9425,9216.0
2024-09-18 11:00:00,68.08,68.12,68.07,68.11,9987.0,65.9522,65.9909,65.9425,65.9813,9987.0
2024-09-18 11:05:00,68.11,68.13,68.09,68.1,11164.0,65.9813,66.0006,65.9619,65.9716,11164.0
2024-09-18 11:10:00,68.1,68.17,68.1,68.16,10051.0,65.9716,66.0394,65.9716,66.0297,10051.0
2024-09-18 11:15:00,68.16,68.16,68.12,68.15,29541.0,66.0297,66.0297,65.9909,66.02,29541.0
2024-09-18 11:20:00,68.14,68.17,68.12,68.14,34201.0,66.0103,66.0394,65.9909,66.0103,34201.0
2024-09-18 11:25:00,68.13,68.17,68.12,68.15,11660.0,66.0006,66.0394,65.9909,66.02,11660.0
2024-09-18 11:30:00,68.15,68.16,68.05,68.07,32810.0,66.02,66.0297,65.9231,65.9425,32810.0
2024-09-18 11:35:00,68.07,68.08,68.01,68.03,30131.0,65.9425,65.9522,65.8844,65.9038,30131.0
2024-09-18 11:40:00,68.03,68.05,68.01,68.02,6460.0,65.9038,65.9231,65.8844,65.8941,6460.0
2024-09-18 11:45:00,68.03,68.03,67.97,68.01,11404.0,65.9038,65.9038,65.8456,65.8844,11404.0
2024-09-18 11:50:00,68.01,68.04,67.97,67.98,11839.0,65.8844,65.9134,65.8456,65.8553,11839.0
2024-09-18 11:55:00,67.98,68.04,67.98,68.01,10877.0,65.8553,65.9134,65.8553,65.8844,10877.0
2024-09-18 12:00:00,68.01,68.07,68.0,68.06,10350.0,65.8844,65.9425,65.8747,65.9328,10350.0
2024-09-18 12:05:00,68.06,68.14,68.06,68.09,8047.0,65.9328,66.0103,65.9328,65.9619,8047.0
2024-09-18 12:10:00,68.09,68.13,68.07,68.13,25520.0,65.9619,66.0006,65.9425,66.0006,25520.0
2024-09-18 12:15:00,68.13,68.13,68.11,68.12,10695.0,66.0006,66.0006,65.9813,65.9909,10695.0
2024-09-18 12:20:00,68.12,68.15,68.11,68.12,5588.0,65.9909,66.02,65.9813,65.9909,5588.0
2024-09-18 12:25:00,68.12,68.19,68.11,68.17,8439.0,65.9909,66.0588,65.9813,66.0394,8439.0
2024-09-18 12:30:00,68.17,68.2,68.16,68.19,4710.0,66.0394,66.0684,66.0297,66.0588,4710.0
2024-09-18 12:35:00,68.2,68.22,68.18,68.19,7801.0,66.0684,66.0878,66.0491,66.0588,7801.0
2024-09-18 12:40:00,68.18,68.26,68.18,68.24,10132.0,66.0491,66.1266,66.0491,66.1072,10132.0
2024-09-18 12:45:00,68.24,68.25,68.22,68.22,9186.0,66.1072,66.1169,66.0878,66.0878,9186.0
2024-09-18 12:50:00,68.23,68.27,68.23,68.25,6188.0,66.0975,66.1363,66.0975,66.1169,6188.0
2024-09-18 12:55:00,68.25,68.28,68.24,68.26,8600.0,66.1169,66.1459,66.1072,66.1266,8600.0
2024-09-18 13:00:00,68.25,68.28,68.25,68.28,8024.0,66.1169,66.1459,66.1169,66.1459,8024.0
2024-09-18 13:05:00,68.28,68.28,68.25,68.28,7471.0,66.1459,66.1459,66.1169,66.1459,7471.0
2024-09-18 13:10:00,68.28,68.29,68.24,68.27,13002.0,66.1459,66.1556,66.1072,66.1363,13002.0
2024-09-18 13:15:00,68.27,68.3,68.26,68.3,6994.0,66.1363,66.1653,66.1266,66.1653,6994.0
2024-09-18 13:20:00,68.3,68.3,68.25,68.27,8186.0,66.1653,66.1653,66.1169,66.1363,8186.0
2024-09-18 13:25:00,68.27,68.3,68.25,68.27,6609.0,66.1363,66.1653,66.1169,66.1363,6609.0
2024-09-18 13:30:00,68.27,68.33,68.27,68.31,8536.0,66.1363,66.1944,66.1363,66.175,8536.0
2024-09-18 13:35:00,68.32,68.34,68.28,68.31,9038.0,66.1847,66.2041,66.1459,66.175,9038.0
2024-09-18 13:40:00,68.31,68.32,68.28,68.28,9061.0,66.175,66.1847,66.1459,66.1459,9061.0
2024-09-18 13:45:00,68.29,68.32,68.22,68.23,9077.0,66.1556,66.1847,66.0878,66.0975,9077.0
2024-09-18 13:50:00,68.23,68.24,68.2,68.22,21138.0,66.0975,66.1072,66.0684,66.0878,21138.0
2024-09-18 13:55:00,68.22,68.23,68.17,68.22,13885.0,66.0878,66.0975,66.0394,66.0878,13885.0
2024-09-18 14:00:00,68.2,68.6,68.18,68.44,101124.0,66.0684,66.4559,66.0491,66.3009,101124.0
2024-09-18 14:05:00,68.44,68.48,68.35,68.4,24536.0,66.3009,66.3397,66.2138,66.2622,24536.0
2024-09-18 14:10:00,68.4,68.43,68.3,68.37,25777.0,66.2622,66.2913,66.1653,66.2331,25777.0
2024-09-18 14:15:00,68.38,68.54,68.36,68.53,32046.0,66.2428,66.3978,66.2234,66.3881,32046.0
2024-09-18 14:20:00,68.53,68.56,68.51,68.53,20306.0,66.3881,66.4172,66.3688,66.3881,20306.0
2024-09-18 14:25:00,68.55,68.63,68.51,68.63,18842.0,66.4075,66.485,66.3688,66.485,18842.0
2024-09-18 14:30:00,68.61,68.69,68.59,68.68,16489.0,66.4656,66.5431,66.4463,66.5334,16489.0
2024-09-18 14:35:00,68.67,68.74,68.48,68.72,41393.0,66.5238,66.5916,66.3397,66.5722,41393.0
2024-09-18 14:40:00,68.71,68.72,68.42,68.46,25198.0,66.5625,66.5722,66.2816,66.3203,25198.0
2024-09-18 14:45:00,68.45,68.5,68.37,68.46,17396.0,66.3106,66.3591,66.2331,66.3203,17396.0
2024-09-18 14:50:00,68.45,68.58,68.44,68.55,10353.0,66.3106,66.4366,66.3009,66.4075,10353.0
2024-09-18 14:55:00,68.53,68.61,68.43,68.43,16793.0,66.3881,66.4656,66.2913,66.2913,16793.0
2024-09-18 15:00:00,68.42,68.42,68.28,68.34,18531.0,66.2816,66.2816,66.1459,66.2041,18531.0
2024-09-18 15:05:00,68.3,68.32,68.23,68.29,21586.0,66.1653,66.1847,66.0975,66.1556,21586.0
2024-09-18 15:10:00,68.26,68.47,68.25,68.46,17629.0,66.1266,66.33,66.1169,66.3203,17629.0
2024-09-18 15:15:00,68.42,68.47,68.39,68.44,23949.0,66.2816,66.33,66.2525,66.3009,23949.0
2024-09-18 15:20:00,68.43,68.43,68.25,68.32,20746.0,66.2913,66.2913,66.1169,66.1847,20746.0
2024-09-18 15:25:00,68.33,68.46,68.32,68.42,15810.0,66.1944,66.3203,66.1847,66.2816,15810.0
2024-09-18 15:30:00,68.42,68.44,68.27,68.28,20008.0,66.2816,66.3009,66.1363,66.1459,20008.0
2024-09-18 15:35:00,68.26,68.34,68.24,68.28,25592.0,66.1266,66.2041,66.1072,66.1459,25592.0
2024-09-18 15:40:00,68.29,68.29,68.07,68.07,12793.0,66.1556,66.1556,65.9425,65.9425,12793.0
2024-09-18 15:45:00,68.06,68.11,67.99,68.01,36765.0,65.9328,65.9813,65.865,65.8844,36765.0
2024-09-18 15:50:00,67.99,68.1,67.98,68.08,56546.0,65.865,65.9716,65.8553,65.9522,56546.0
2024-09-18 15:55:00,68.09,68.17,68.04,68.16,165988.0,65.9619,66.0394,65.9134,66.0297,165988.0
2024-09-19 09:30:00,69.12,69.16,69.03,69.09,109313.0,66.9597,66.9984,66.8725,66.9306,109313.0
2024-09-19 09:35:00,69.09,69.22,69.06,69.17,70112.0,66.9306,67.0566,66.9016,67.0081,70112.0
2024-09-19 09:40:00,69.17,69.19,69.02,69.02,26559.0,67.0081,67.0275,66.8628,66.8628,26559.0
2024-09-19 09:45:00,69.02,69.03,68.91,68.92,40251.0,66.8628,66.8725,66.7563,66.7659,40251.0
2024-09-19 09:50:00,68.93,68.96,68.81,68.95,25114.0,66.7756,66.8047,66.6594,66.795,25114.0
2024-09-19 09:55:00,68.95,69.11,68.95,69.1,32778.0,66.795,66.95,66.795,66.9403,32778.0
2024-09-19 10:00:00,69.12,69.19,69.07,69.14,60574.0,66.9597,67.0275,66.9112,66.9791,60574.0
2024-09-19 10:05:00,69.15,69.15,69.06,69.09,77602.0,66.9887,66.9887,66.9016,66.9306,77602.0
2024-09-19 10:10:00,69.09,69.14,69.07,69.12,107042.0,66.9306,66.9791,66.9112,66.9597,107042.0
2024-09-19 10:15:00,69.12,69.15,69.01,69.15,89153.0,66.9597,66.9887,66.8531,66.9887,89153.0
2024-09-19 10:20:00,69.16,69.19,69.12,69.15,39456.0,66.9984,67.0275,66.9597,66.9887,39456.0
2024-09-19 10:25:00,69.16,69.25,69.13,69.25,34783.0,66.9984,67.0856,66.9694,67.0856,34783.0
2024-09-19 10:30:00,69.24,69.27,69.2,69.21,28229.0,67.0759,67.105,67.0372,67.0469,28229.0
2024-09-19 10:35:00,69.23,69.24,69.15,69.16,63212.0,67.0662,67.0759,66.9887,66.9984,63212.0
2024-09-19 10:40:00,69.17,69.19,69.1,69.12,50013.0,67.0081,67.0275,66.9403,66.9597,50013.0
2024-09-19 10:45:00,69.12,69.13,69.03,69.11,35207.0,66.9597,66.9694,66.8725,66.95,35207.0
2024-09-19 10:50:00,69.11,69.21,69.1,69.19,60539.0,66.95,67.0469,66.9403,67.0275,60539.0
2024-09-19 10:55:00,69.19,69.22,69.18,69.2,94264.0,67.0275,67.0566,67.0178,67.0372,94264.0
2024-09-19 11:00:00,69.2,69.31,69.18,69.31,29764.0,67.0372,67.1437,67.0178,67.1437,29764.0
2024-09-19 11:05:00,69.31,69.33,69.27,69.28,32060.0,67.1437,67.1631,67.105,67.1147,32060.0
2024-09-19 11:10:00,69.28,69.33,69.26,69.28,33501.0,67.1147,67.1631,67.0953,67.1147,33501.0
2024-09-19 11:15:00,69.28,69.44,69.28,69.44,42280.0,67.1147,67.2697,67.1147,67.2697,42280.0
2024-09-19 11:20:00,69.44,69.48,69.41,69.47,26811.0,67.2697,67.3084,67.2406,67.2987,26811.0
2024-09-19 11:25:00,69.48,69.56,69.47,69.55,64982.0,67.3084,67.3859,67.2987,67.3762,64982.0
2024-09-19 11:30:00,69.56,69.6,69.51,69.52,69458.0,67.3859,67.4247,67.3375,67.3472,69458.0
2024-09-19 11:35:00,69.52,69.55,69.5,69.55,96912.0,67.3472,67.3762,67.3278,67.3762,96912.0
2024-09-19 11:40:00,69.55,69.6,69.55,69.59,7378.0,67.3762,67.4247,67.3762,67.415,7378.0
2024-09-19 11:45:00,69.59,69.63,69.54,69.6,20423.0,67.415,67.4537,67.3666,67.4247,20423.0
2024-09-19 11:50:00,69.63,69.63,69.49,69.5,15967.0,67.4537,67.4537,67.3181,67.3278,15967.0
2024-09-19 11:55:00,69.5,69.53,69.45,69.52,18668.0,67.3278,67.3569,67.2794,67.3472,18668.0
2024-09-19 12:00:00,69.52,69.55,69.49,69.52,11937.0,67.3472,67.3762,67.3181,67.3472,11937.0
2024-09-19 12:05:00,69.52,69.6,69.51,69.58,12773.0,67.3472,67.4247,67.3375,67.4053,12773.0
2024-09-19 12:10:00,69.58,69.58,69.45,69.48,19174.0,67.4053,67.4053,67.2794,67.3084,19174.0
2024-09-19 12:15:00,69.49,69.52,69.47,69.51,12122.0,67.3181,67.3472,67.2987,67.3375,12122.0
2024-09-19 12:20:00,69.48,69.49,69.38,69.41,26018.0,67.3084,67.3181,67.2116,67.2406,26018.0
2024-09-19 12:25:00,69.41,69.46,69.41,69.45,14096.0,67.2406,67.2891,67.2406,67.2794,14096.0
2024-09-19 12:30:00,69.47,69.48,69.41,69.42,13444.0,67.2987,67.3084,67.2406,67.2503,13444.0
2024-09-19 12:35:00,69.42,69.43,69.38,69.4,12706.0,67.2503,67.26,67.2116,67.2309,12706.0
2024-09-19 12:40:00,69.4,69.41,69.35,69.39,13335.0,67.2309,67.2406,67.1825,67.2212,13335.0
2024-09-19 12:45:00,69.39,69.39,69.35,69.38,12426.0,67.2212,67.2212,67.1825,67.2116,12426.0
2024-09-19 12:50:00,69.38,69.43,69.37,69.42,11347.0,67.2116,67.26,67.2019,67.2503,11347.0
2024-09-19 12:55:00,69.42,69.43,69.37,69.42,8764.0,67.2503,67.26,67.2019,67.2503,8764.0
2024-09-19 13:00:00,69.42,69.43,69.37,69.38,14764.0,67.2503,67.26,67.2019,67.2116,14764.0
2024-09-19 13:05:00,69.37,69.41,69.36,69.4,32351.0,67.2019,67.2406,67.1922,67.2309,32351.0
2024-09-19 13:10:00,69.4,69.43,69.39,69.42,6000.0,67.2309,67.26,67.2212,67.2503,6000.0
2024-09-19 13:15:00,69.41,69.42,69.36,69.38,12458.0,67.2406,67.2503,67.1922,67.2116,12458.0
2024-09-19 13:20:00,69.37,69.42,69.37,69.42,8753.0,67.2019,67.2503,67.2019,67.2503,8753.0
2024-09-19 13:25:00,69.42,69.46,69.4,69.45,16066.0,67.2503,67.2891,67.2309,67.2794,16066.0
2024-09-19 13:30:00,69.46,69.53,69.46,69.53,12257.0,67.2891,67.3569,67.2891,67.3569,12257.0
2024-09-19 13:35:00,69.53,69.55,69.52,69.55,7494.0,67.3569,67.3762,67.3472,67.3762,7494.0
2024-09-19 13:40:00,69.55,69.58,69.52,69.58,8063.0,67.3762,67.4053,67.3472,67.4053,8063.0
2024-09-19 13:45:00,69.58,69.61,69.57,69.58,6903.0,67.4053,67.4344,67.3956,67.4053,6903.0
2024-09-19 13:50:00,69.58,69.58,69.53,69.56,19566.0,67.4053,67.4053,67.3569,67.3859,19566.0
2024-09-19 13:55:00,69.55,69.58,69.54,69.56,9002.0,67.3762,67.4053,67.3666,67.3859,9002.0
2024-09-19 14:00:00,69.55,69.56,69.5,69.52,6631.0,67.3762,67.3859,67.3278,67.3472,6631.0
2024-09-19 14:05:00,69.52,69.52,69.46,69.47,16791.0,67.3472,67.3472,67.2891,67.2987,16791.0
2024-09-19 14:10:00,69.47,69.47,69.44,69.45,9340.0,67.2987,67.2987,67.2697,67.2794,9340.0
2024-09-19 14:15:00,69.45,69.46,69.4,69.44,24358.0,67.2794,67.2891,67.2309,67.2697,24358.0
2024-09-19 14:20:00,69.44,69.48,69.41,69.44,11940.0,67.2697,67.3084,67.2406,67.2697,11940.0
2024-09-19 14:25:00,69.44,69.46,69.39,69.44,18664.0,67.2697,67.2891,67.2212,67.2697,18664.0
2024-09-19 14:30:00,69.44,69.44,69.37,69.39,19269.0,67.2697,67.2697,67.2019,67.2212,19269.0
2024-09-19 14:35:00,69.39,69.42,69.38,69.42,20194.0,67.2212,67.2503,67.2116,67.2503,20194.0
2024-09-19 14:40:00,69.41,69.45,69.4,69.43,13228.0,67.2406,67.2794,67.2309,67.26,13228.0
2024-09-19 14:45:00,69.42,69.43,69.35,69.36,21219.0,67.2503,67.26,67.1825,67.1922,21219.0
2024-09-19 14:50:00,69.36,69.39,69.35,69.37,12890.0,67.1922,67.2212,67.1825,67.2019,12890.0
2024-09-19 14:55:00,69.37,69.39,69.34,69.38,14094.0,67.2019,67.2212,67.1728,67.2116,14094.0
2024-09-19 15:00:00,69.38,69.39,69.34,69.37,17347.0,67.2116,67.2212,67.1728,67.2019,17347.0
2024-09-19 15:05:00,69.37,69.37,69.32,69.34,14293.0,67.2019,67.2019,67.1534,67.1728,14293.0
2024-09-19 15:10:00,69.35,69.37,69.31,69.32,17088.0,67.1825,67.2019,67.1437,67.1534,17088.0
2024-09-19 15:15:00,69.32,69.36,69.26,69.27,19534.0,67.1534,67.1922,67.0953,67.105,19534.0
2024-09-19 15:20:00,69.26,69.33,69.22,69.33,20846.0,67.0953,67.1631,67.0566,67.1631,20846.0
2024-09-19 15:25:00,69.33,69.34,69.28,69.28,22346.0,67.1631,67.1728,67.1147,67.1147,22346.0
2024-09-19 15:30:00,69.28,69.3,69.24,69.28,25970.0,67.1147,67.1341,67.0759,67.1147,25970.0
2024-09-19 15:35:00,69.28,69.29,69.2,69.2,38983.0,67.1147,67.1244,67.0372,67.0372,38983.0
2024-09-19 15:40:00,69.2,69.22,69.15,69.16,46836.0,67.0372,67.0566,66.9887,66.9984,46836.0
2024-09-19 15:45:00,69.16,69.2,69.15,69.16,57604.0,66.9984,67.0372,66.9887,66.9984,57604.0
2024-09-19 15:50:00,69.16,69.17,69.1,69.17,103022.0,66.9984,67.0081,66.9403,67.0081,103022.0
2024-09-19 15:55:00,69.17,69.22,69.13,69.19,185411.0,67.0081,67.0566,66.9694,67.0275,185411.0
2024-09-20 09:30:00,68.72,68.77,68.5,68.5,114201.0,66.5722,66.6206,66.3591,66.3591,114201.0
2024-09-20 09:35:00,68.44,68.53,68.4,68.5,53446.0,66.3009,66.3881,66.2622,66.3591,53446.0
2024-09-20 09:40:00,68.5,68.58,68.44,68.44,17566.0,66.3591,66.4366,66.3009,66.3009,17566.0
2024-09-20 09:45:00,68.48,68.49,68.37,68.37,29817.0,66.3397,66.3494,66.2331,66.2331,29817.0
2024-09-20 09:50:00,68.37,68.42,68.33,68.37,25203.0,66.2331,66.2816,66.1944,66.2331,25203.0
2024-09-20 09:55:00,68.37,68.39,68.34,68.36,149353.0,66.2331,66.2525,66.2041,66.2234,149353.0
2024-09-20 10:00:00,68.37,68.37,68.27,68.3,160522.0,66.2331,66.2331,66.1363,66.1653,160522.0
2024-09-20 10:05:00,68.31,68.4,68.28,68.38,20764.0,66.175,66.2622,66.1459,66.2428,20764.0
2024-09-20 10:10:00,68.4,68.41,68.31,68.36,16809.0,66.2622,66.2719,66.175,66.2234,16809.0
2024-09-20 10:15:00,68.34,68.54,68.34,68.52,18024.0,66.2041,66.3978,66.2041,66.3784,18024.0
2024-09-20 10:20:00,68.53,68.59,68.51,68.53,14495.0,66.3881,66.4463,66.3688,66.3881,14495.0
2024-09-20 10:25:00,68.53,68.59,68.5,68.59,30264.0,66.3881,66.4463,66.3591,66.4463,30264.0
2024-09-20 10:30:00,68.59,68.8,68.59,68.78,116002.0,66.4463,66.6497,66.4463,66.6303,116002.0
2024-09-20 10:35:00,68.78,68.79,68.71,68.75,59487.0,66.6303,66.64,66.5625,66.6013,59487.0
2024-09-20 10:40:00,68.76,68.82,68.75,68.78,68444.0,66.6109,66.6691,66.6013,66.6303,68444.0
2024-09-20 10:45:00,68.78,68.84,68.77,68.78,50367.0,66.6303,66.6884,66.6206,66.6303,50367.0
2024-09-20 10:50:00,68.78,68.81,68.72,68.74,45895.0,66.6303,66.6594,66.5722,66.5916,45895.0
2024-09-20 10:55:00,68.73,68.75,68.7,68.72,34141.0,66.5819,66.6013,66.5528,66.5722,34141.0
2024-09-20 11:00:00,68.72,68.77,68.67,68.68,34783.0,66.5722,66.6206,66.5238,66.5334,34783.0
2024-09-20 11:05:00,68.7,68.78,68.69,68.74,99231.0,66.5528,66.6303,66.5431,66.5916,99231.0
2024-09-20 11:10:00,68.76,68.77,68.73,68.74,18636.0,66.6109,66.6206,66.5819,66.5916,18636.0
2024-09-20 11:15:00,68.75,68.76,68.7,68.74,29268.0,66.6013,66.6109,66.5528,66.5916,29268.0
2024-09-20 11:20:00,68.73,68.74,68.68,68.69,34577.0,66.5819,66.5916,66.5334,66.5431,34577.0
2024-09-20 11:25:00,68.69,68.71,68.62,68.63,52495.0,66.5431,66.5625,66.4753,66.485,52495.0
2024-09-20 11:30:00,68.64,68.65,68.51,68.62,68858.0,66.4947,66.5044,66.3688,66.4753,68858.0
2024-09-20 11:35:00,68.63,68.67,68.61,68.66,53082.0,66.485,66.5238,66.4656,66.5141,53082.0
2024-09-20 11:40:00,68.66,68.76,68.64,68.73,11297.0,66.5141,66.6109,66.4947,66.5819,11297.0
2024-09-20 11:45:00,68.75,68.75,68.69,68.7,4447.0,66.6013,66.6013,66.5431,66.5528,4447.0
2024-09-20 11:50:00,68.71,68.72,68.64,68.64,11574.0,66.5625,66.5722,66.4947,66.4947,11574.0
2024-09-20 11:55:00,68.66,68.71,68.66,68.68,8143.0,66.5141,66.5625,66.5141,66.5334,8143.0
2024-09-20 12:00:00,68.69,68.71,68.64,68.67,8546.0,66.5431,66.5625,66.4947,66.5238,8546.0
2024-09-20 12:05:00,68.66,68.71,68.64,68.69,7846.0,66.5141,66.5625,66.4947,66.5431,7846.0
2024-09-20 12:10:00,68.69,68.71,68.68,68.71,2217.0,66.5431,66.5625,66.5334,66.5625,2217.0
2024-09-20 12:15:00,68.7,68.7,68.63,68.67,4876.0,66.5528,66.5528,66.485,66.5238,4876.0
2024-09-20 12:20:00,68.67,68.74,68.66,68.73,9624.0,66.5238,66.5916,66.5141,66.5819,9624.0
2024-09-20 12:25:00,68.73,68.79,68.72,68.79,7400.0,66.5819,66.64,66.5722,66.64,7400.0
2024-09-20 12:30:00,68.8,68.84,68.79,68.83,4581.0,66.6497,66.6884,66.64,66.6788,4581.0
2024-09-20 12:35:00,68.85,68.88,68.84,68.88,4999.0,66.6981,66.7272,66.6884,66.7272,4999.0
2024-09-20 12:40:00,68.88,68.9,68.85,68.9,7205.0,66.7272,66.7466,66.6981,66.7466,7205.0
2024-09-20 12:45:00,68.89,68.9,68.87,68.89,8245.0,66.7369,66.7466,66.7175,66.7369,8245.0
2024-09-20 12:50:00,68.89,68.93,68.87,68.93,5935.0,66.7369,66.7756,66.7175,66.7756,5935.0
2024-09-20 12:55:00,68.94,68.98,68.89,68.9,30045.0,66.7853,66.8241,66.7369,66.7466,30045.0
2024-09-20 13:00:00,68.9,68.91,68.83,68.84,19865.0,66.7466,66.7563,66.6788,66.6884,19865.0
2024-09-20 13:05:00,68.84,68.89,68.83,68.88,6020.0,66.6884,66.7369,66.6788,66.7272,6020.0
2024-09-20 13:10:00,68.89,68.9,68.87,68.88,8274.0,66.7369,66.7466,66.7175,66.7272,8274.0
2024-09-20 13:15:00,68.87,68.88,68.84,68.87,26999.0,66.7175,66.7272,66.6884,66.7175,26999.0
2024-09-20 13:20:00,68.86,68.87,68.82,68.84,10818.0,66.7078,66.7175,66.6691,66.6884,10818.0
2024-09-20 13:25:00,68.85,68.88,68.83,68.87,16313.0,66.6981,66.7272,66.6788,66.7175,16313.0
2024-09-20 13:30:00,68.87,68.94,68.87,68.94,14640.0,66.7175,66.7853,66.7175,66.7853,14640.0
2024-09-20 13:35:00,68.95,68.98,68.93,68.94,16470.0,66.795,66.8241,66.7756,66.7853,16470.0
2024-09-20 13:40:00,68.94,68.97,68.9,68.93,9228.0,66.7853,66.8144,66.7466,66.7756,9228.0
2024-09-20 13:45:00,68.93,68.93,68.88,68.9,7115.0,66.7756,66.7756,66.7272,66.7466,7115.0
2024-09-20 13:50:00,68.9,68.9,68.85,68.9,11178.0,66.7466,66.7466,66.6981,66.7466,11178.0
2024-09-20 13:55:00,68.9,68.98,68.89,68.95,14211.0,66.7466,66.8241,66.7369,66.795,14211.0
2024-09-20 14:00:00,68.94,68.95,68.79,68.81,16512.0,66.7853,66.795,66.64,66.6594,16512.0
2024-09-20 14:05:00,68.8,68.81,68.69,68.69,13554.0,66.6497,66.6594,66.5431,66.5431,13554.0
2024-09-20 14:10:00,68.7,68.74,68.68,68.72,11621.0,66.5528,66.5916,66.5334,66.5722,11621.0
2024-09-20 14:15:00,68.72,68.75,68.7,68.73,5670.0,66.5722,66.6013,66.5528,66.5819,5670.0
2024-09-20 14:20:00,68.74,68.79,68.73,68.75,10666.0,66.5916,66.64,66.5819,66.6013,10666.0
2024-09-20 14:25:00,68.74,68.77,68.73,68.74,9821.0,66.5916,66.6206,66.5819,66.5916,9821.0
2024-09-20 14:30:00,68.72,68.78,68.71,68.77,7957.0,66.5722,66.6303,66.5625,66.6206,7957.0
2024-09-20 14:35:00,68.76,68.78,68.74,68.76,14034.0,66.6109,66.6303,66.5916,66.6109,14034.0
2024-09-20 14:40:00,68.75,68.77,68.73,68.76,30876.0,66.6013,66.6206,66.5819,66.6109,30876.0
2024-09-20 14:45:00,68.76,68.85,68.74,68.84,23585.0,66.6109,66.6981,66.5916,66.6884,23585.0
2024-09-20 14:50:00,68.84,68.99,68.84,68.97,34225.0,66.6884,66.8338,66.6884,66.8144,34225.0
2024-09-20 14:55:00,68.97,69.0,68.93,68.94,58753.0,66.8144,66.8434,66.7756,66.7853,58753.0
2024-09-20 15:00:00,68.94,69.0,68.93,68.97,29604.0,66.7853,66.8434,66.7756,66.8144,29604.0
2024-09-20 15:05:00,68.96,68.96,68.89,68.91,18679.0,66.8047,66.8047,66.7369,66.7563,18679.0
2024-09-20 15:10:00,68.92,68.94,68.83,68.88,20132.0,66.7659,66.7853,66.6788,66.7272,20132.0
2024-09-20 15:15:00,68.87,68.95,68.87,68.93,24343.0,66.7175,66.795,66.7175,66.7756,24343.0
2024-09-20 15:20:00,68.95,68.99,68.92,68.97,29751.0,66.795,66.8338,66.7659,66.8144,29751.0
2024-09-20 15:25:00,68.97,68.99,68.91,68.91,14158.0,66.8144,66.8338,66.7563,66.7563,14158.0
2024-09-20 15:30:00,68.92,68.96,68.91,68.95,33417.0,66.7659,66.8047,66.7563,66.795,33417.0
2024-09-20 15:35:00,68.95,69.01,68.91,68.96,47763.0,66.795,66.8531,66.7563,66.8047,47763.0
2024-09-20 15:40:00,68.96,69.02,68.93,69.0,38468.0,66.8047,66.8628,66.7756,66.8434,38468.0
2024-09-20 15:45:00,69.0,69.0,68.9,68.92,44617.0,66.8434,66.8434,66.7466,66.7659,44617.0
2024-09-20 15:50:00,68.93,68.94,68.81,68.86,74218.0,66.7756,66.7853,66.6594,66.7078,74218.0
2024-09-20 15:55:00,68.86,68.86,68.72,68.73,216525.0,66.7078,66.7078,66.5722,66.5819,216525.0
2024-09-23 09:30:00,69.06,69.1,68.93,69.03,130774.0,66.9016,66.9403,66.7756,66.8725,130774.0
2024-09-23 09:35:00,69.04,69.29,69.04,69.28,30546.0,66.8822,67.1244,66.8822,67.1147,30546.0
2024-09-23 09:40:00,69.28,69.41,69.27,69.35,48445.0,67.1147,67.2406,67.105,67.1825,48445.0
2024-09-23 09:45:00,69.33,69.38,69.15,69.38,69838.0,67.1631,67.2116,66.9887,67.2116,69838.0
2024-09-23 09:50:00,69.38,69.53,69.38,69.48,38526.0,67.2116,67.3569,67.2116,67.3084,38526.0
2024-09-23 09:55:00,69.48,69.58,69.46,69.54,45099.0,67.3084,67.4053,67.2891,67.3666,45099.0
2024-09-23 10:00:00,69.54,69.62,69.5,69.6,46807.0,67.3666,67.4441,67.3278,67.4247,46807.0
2024-09-23 10:05:00,69.61,69.61,69.46,69.51,28263.0,67.4344,67.4344,67.2891,67.3375,28263.0
2024-09-23 10:10:00,69.51,69.57,69.48,69.57,27574.0,67.3375,67.3956,67.3084,67.3956,27574.0
2024-09-23 10:15:00,69.56,69.64,69.54,69.61,19386.0,67.3859,67.4634,67.3666,67.4344,19386.0
2024-09-23 10:20:00,69.62,69.63,69.53,69.58,28953.0,67.4441,67.4537,67.3569,67.4053,28953.0
2024-09-23 10:25:00,69.58,69.65,69.56,69.62,31655.0,67.4053,67.4731,67.3859,67.4441,31655.0
2024-09-23 10:30:00,69.62,69.63,69.56,69.61,32353.0,67.4441,67.4537,67.3859,67.4344,32353.0
2024-09-23 10:35:00,69.61,69.63,69.49,69.53,47802.0,67.4344,67.4537,67.3181,67.3569,47802.0
2024-09-23 10:40:00,69.53,69.57,69.49,69.53,17796.0,67.3569,67.3956,67.3181,67.3569,17796.0
2024-09-23 10:45:00,69.53,69.59,69.48,69.51,54737.0,67.3569,67.415,67.3084,67.3375,54737.0
2024-09-23 10:50:00,69.51,69.6,69.5,69.59,51736.0,67.3375,67.4247,67.3278,67.415,51736.0
2024-09-23 10:55:00,69.59,69.63,69.57,69.6,52364.0,67.415,67.4537,67.3956,67.4247,52364.0
2024-09-23 11:00:00,69.59,69.59,69.48,69.48,71596.0,67.415,67.415,67.3084,67.3084,71596.0
2024-09-23 11:05:00,69.48,69.54,69.44,69.47,71514.0,67.3084,67.3666,67.2697,67.2987,71514.0
2024-09-23 11:10:00,69.45,69.5,69.43,69.47,41432.0,67.2794,67.3278,67.26,67.2987,41432.0
2024-09-23 11:15:00,69.46,69.46,69.38,69.42,34111.0,67.2891,67.2891,67.2116,67.2503,34111.0
2024-09-23 11:20:00,69.42,69.49,69.42,69.45,22561.0,67.2503,67.3181,67.2503,67.2794,22561.0
2024-09-23 11:25:00,69.45,69.45,69.39,69.39,22178.0,67.2794,67.2794,67.2212,67.2212,22178.0
2024-09-23 11:30:00,69.39,69.4,69.31,69.33,31482.0,67.2212,67.2309,67.1437,67.1631,31482.0
2024-09-23 11:35:00,69.33,69.36,69.27,69.34,41258.0,67.1631,67.1922,67.105,67.1728,41258.0
2024-09-23 11:40:00,69.36,69.4,69.3,69.4,28113.0,67.1922,67.2309,67.1341,67.2309,28113.0
2024-09-23 11:45:00,69.4,69.41,69.35,69.36,26907.0,67.2309,67.2406,67.1825,67.1922,26907.0
2024-09-23 11:50:00,69.35,69.38,69.32,69.37,20077.0,67.1825,67.2116,67.1534,67.2019,20077.0
2024-09-23 11:55:00,69.36,69.37,69.26,69.27,27692.0,67.1922,67.2019,67.0953,67.105,27692.0
2024-09-23 12:00:00,69.27,69.29,69.23,69.28,11692.0,67.105,67.1244,67.0662,67.1147,11692.0
2024-09-23 12:05:00,69.27,69.28,69.22,69.23,7991.0,67.105,67.1147,67.0566,67.0662,7991.0
2024-09-23 12:10:00,69.21,69.21,69.09,69.1,10305.0,67.0469,67.0469,66.9306,66.9403,10305.0
2024-09-23 12:15:00,69.11,69.16,69.05,69.09,26521.0,66.95,66.9984,66.8919,66.9306,26521.0
2024-09-23 12:20:00,69.09,69.09,69.02,69.05,17693.0,66.9306,66.9306,66.8628,66.8919,17693.0
2024-09-23 12:25:00,69.05,69.07,68.99,69.01,17888.0,66.8919,66.9112,66.8338,66.8531,17888.0
2024-09-23 12:30:00,69.0,69.02,68.97,68.98,10254.0,66.8434,66.8628,66.8144,66.8241,10254.0
2024-09-23 12:35:00,68.99,69.01,68.95,68.97,9237.0,66.8338,66.8531,66.795,66.8144,9237.0
2024-09-23 12:40:00,68.97,68.98,68.86,68.88,48462.0,66.8144,66.8241,66.7078,66.7272,48462.0
2024-09-23 12:45:00,68.87,68.9,68.84,68.89,19602.0,66.7175,66.7466,66.6884,66.7369,19602.0
2024-09-23 12:50:00,68.9,68.93,68.88,68.93,9576.0,66.7466,66.7756,66.7272,66.7756,9576.0
2024-09-23 12:55:00,68.92,68.97,68.92,68.95,22255.0,66.7659,66.8144,66.7659,66.795,22255.0
2024-09-23 13:00:00,68.95,68.98,68.9,68.93,23771.0,66.795,66.8241,66.7466,66.7756,23771.0
2024-09-23 13:05:00,68.94,68.98,68.9,68.97,14250.0,66.7853,66.8241,66.7466,66.8144,14250.0
2024-09-23 13:10:00,68.98,69.04,68.96,69.03,15437.0,66.8241,66.8822,66.8047,66.8725,15437.0
2024-09-23 13:15:00,69.03,69.05,68.99,69.02,44988.0,66.8725,66.8919,66.8338,66.8628,44988.0
2024-09-23 13:20:00,69.01,69.03,68.98,68.98,27128.0,66.8531,66.8725,66.8241,66.8241,27128.0
2024-09-23 13:25:00,68.98,69.08,68.98,69.07,18765.0,66.8241,66.9209,66.8241,66.9112,18765.0
2024-09-23 13:30:00,69.08,69.12,69.07,69.11,17822.0,66.9209,66.9597,66.9112,66.95,17822.0
2024-09-23 13:35:00,69.11,69.12,69.08,69.11,13414.0,66.95,66.9597,66.9209,66.95,13414.0
2024-09-23 13:40:00,69.11,69.13,69.08,69.12,18414.0,66.95,66.9694,66.9209,66.9597,18414.0
2024-09-23 13:45:00,69.11,69.17,69.1,69.15,8691.0,66.95,67.0081,66.9403,66.9887,8691.0
2024-09-23 13:50:00,69.16,69.21,69.12,69.14,24665.0,66.9984,67.0469,66.9597,66.9791,24665.0
2024-09-23 13:55:00,69.13,69.21,69.12,69.2,8905.0,66.9694,67.0469,66.9597,67.0372,8905.0
2024-09-23 14:00:00,69.2,69.2,69.1,69.11,9076.0,67.0372,67.0372,66.9403,66.95,9076.0
2024-09-23 14:05:00,69.1,69.14,69.08,69.14,12099.0,66.9403,66.9791,66.9209,66.9791,12099.0
2024-09-23 14:10:00,69.14,69.16,69.12,69.16,11974.0,66.9791,66.9984,66.9597,66.9984,11974.0
2024-09-23 14:15:00,69.16,69.19,69.13,69.18,7163.0,66.9984,67.0275,66.9694,67.0178,7163.0
2024-09-23 14:20:00,69.18,69.22,69.17,69.22,7209.0,67.0178,67.0566,67.0081,67.0566,7209.0
2024-09-23 14:25:00,69.21,69.21,69.17,69.19,13702.0,67.0469,67.0469,67.0081,67.0275,13702.0
2024-09-23 14:30:00,69.18,69.2,69.16,69.17,11589.0,67.0178,67.0372,66.9984,67.0081,11589.0
2024-09-23 14:35:00,69.17,69.18,69.15,69.15,9538.0,67.0081,67.0178,66.9887,66.9887,9538.0
2024-09-23 14:40:00,69.16,69.18,69.12,69.14,14173.0,66.9984,67.0178,66.9597,66.9791,14173.0
2024-09-23 14:45:00,69.13,69.17,69.13,69.14,8748.0,66.9694,67.0081,66.9694,66.9791,8748.0
2024-09-23 14:50:00,69.14,69.15,69.11,69.12,7567.0,66.9791,66.9887,66.95,66.9597,7567.0
2024-09-23 14:55:00,69.12,69.17,69.12,69.17,9448.0,66.9597,67.0081,66.9597,67.0081,9448.0
2024-09-23 15:00:00,69.16,69.16,69.08,69.11,19539.0,66.9984,66.9984,66.9209,66.95,19539.0
2024-09-23 15:05:00,69.11,69.13,69.1,69.11,16706.0,66.95,66.9694,66.9403,66.95,16706.0
2024-09-23 15:10:00,69.11,69.17,69.1,69.14,17041.0,66.95,67.0081,66.9403,66.9791,17041.0
2024-09-23 15:15:00,69.13,69.14,69.06,69.06,65725.0,66.9694,66.9791,66.9016,66.9016,65725.0
2024-09-23 15:20:00,69.06,69.07,69.03,69.03,34350.0,66.9016,66.9112,66.8725,66.8725,34350.0
2024-09-23 15:25:00,69.03,69.05,68.98,69.0,44432.0,66.8725,66.8919,66.8241,66.8434,44432.0
2024-09-23 15:30:00,69.0,69.01,68.95,69.01,67216.0,66.8434,66.8531,66.795,66.8531,67216.0
2024-09-23 15:35:00,69.01,69.02,68.98,69.0,80762.0,66.8531,66.8628,66.8241,66.8434,80762.0
2024-09-23 15:40:00,69.0,69.01,68.97,69.01,66754.0,66.8434,66.8531,66.8144,66.8531,66754.0
2024-09-23 15:45:00,69.01,69.11,68.99,69.09,65776.0,66.8531,66.95,66.8338,66.9306,65776.0
2024-09-23 15:50:00,69.09,69.13,69.05,69.13,118544.0,66.9306,66.9694,66.8919,66.9694,118544.0
2024-09-23 15:55:00,69.13,69.17,69.07,69.09,319049.0,66.9694,67.0081,66.9112,66.9306,319049.0
2024-09-24 09:30:00,69.55,69.62,69.47,69.57,148106.0,67.3762,67.4441,67.2987,67.3956,148106.0
2024-09-24 09:35:00,69.56,69.61,69.46,69.46,29364.0,67.3859,67.4344,67.2891,67.2891,29364.0
2024-09-24 09:40:00,69.45,69.63,69.45,69.56,44518.0,67.2794,67.4537,67.2794,67.3859,44518.0
2024-09-24 09:45:00,69.56,69.57,69.45,69.5,39784.0,67.3859,67.3956,67.2794,67.3278,39784.0
2024-09-24 09:50:00,69.52,69.52,69.39,69.51,79065.0,67.3472,67.3472,67.2212,67.3375,79065.0
2024-09-24 09:55:00,69.51,69.57,69.5,69.56,46596.0,67.3375,67.3956,67.3278,67.3859,46596.0
2024-09-24 10:00:00,69.56,69.57,69.46,69.53,59316.0,67.3859,67.3956,67.2891,67.3569,59316.0
2024-09-24 10:05:00,69.54,69.68,69.5,69.67,103924.0,67.3666,67.5022,67.3278,67.4925,103924.0
2024-09-24 10:10:00,69.68,69.74,69.63,69.65,79422.0,67.5022,67.5603,67.4537,67.4731,79422.0
2024-09-24 10:15:00,69.64,69.69,69.61,69.62,75267.0,67.4634,67.5119,67.4344,67.4441,75267.0
2024-09-24 10:20:00,69.63,69.67,69.55,69.58,44197.0,67.4537,67.4925,67.3762,67.4053,44197.0
2024-09-24 10:25:00,69.58,69.62,69.57,69.58,41672.0,67.4053,67.4441,67.3956,67.4053,41672.0
2024-09-24 10:30:00,69.59,69.61,69.44,69.45,32473.0,67.415,67.4344,67.2697,67.2794,32473.0
2024-09-24 10:35:00,69.45,69.46,69.35,69.41,36662.0,67.2794,67.2891,67.1825,67.2406,36662.0
2024-09-24 10:40:00,69.41,69.51,69.4,69.5,51293.0,67.2406,67.3375,67.2309,67.3278,51293.0
2024-09-24 10:45:00,69.49,69.56,69.48,69.5,41125.0,67.3181,67.3859,67.3084,67.3278,41125.0
2024-09-24 10:50:00,69.51,69.58,69.5,69.58,74684.0,67.3375,67.4053,67.3278,67.4053,74684.0
2024-09-24 10:55:00,69.59,69.61,69.57,69.61,34784.0,67.415,67.4344,67.3956,67.4344,34784.0
2024-09-24 11:00:00,69.6,69.6,69.55,69.57,25554.0,67.4247,67.4247,67.3762,67.3956,25554.0
2024-09-24 11:05:00,69.57,69.66,69.56,69.65,53413.0,67.3956,67.4828,67.3859,67.4731,53413.0
2024-09-24 11:10:00,69.65,69.65,69.55,69.56,23531.0,67.4731,67.4731,67.3762,67.3859,23531.0
2024-09-24 11:15:00,69.56,69.56,69.5,69.54,44650.0,67.3859,67.3859,67.3278,67.3666,44650.0
2024-09-24 11:20:00,69.53,69.55,69.51,69.52,26321.0,67.3569,67.3762,67.3375,67.3472,26321.0
2024-09-24 11:25:00,69.53,69.57,69.49,69.52,19763.0,67.3569,67.3956,67.3181,67.3472,19763.0
2024-09-24 11:30:00,69.53,69.54,69.43,69.44,33470.0,67.3569,67.3666,67.26,67.2697,33470.0
2024-09-24 11:35:00,69.44,69.48,69.41,69.44,30218.0,67.2697,67.3084,67.2406,67.2697,30218.0
2024-09-24 11:40:00,69.43,69.44,69.37,69.37,19808.0,67.26,67.2697,67.2019,67.2019,19808.0
2024-09-24 11:45:00,69.36,69.37,69.32,69.34,19267.0,67.1922,67.2019,67.1534,67.1728,19267.0
2024-09-24 11:50:00,69.33,69.39,69.31,69.39,25907.0,67.1631,67.2212,67.1437,67.2212,25907.0
2024-09-24 11:55:00,69.4,69.42,69.37,69.42,13136.0,67.2309,67.2503,67.2019,67.2503,13136.0
2024-09-24 12:00:00,69.42,69.42,69.33,69.37,19725.0,67.2503,67.2503,67.1631,67.2019,19725.0
2024-09-24 12:05:00,69.38,69.45,69.37,69.44,10477.0,67.2116,67.2794,67.2019,67.2697,10477.0
2024-09-24 12:10:00,69.43,69.44,69.37,69.44,10483.0,67.26,67.2697,67.2019,67.2697,10483.0
2024-09-24 12:15:00,69.45,69.45,69.39,69.42,15526.0,67.2794,67.2794,67.2212,67.2503,15526.0
2024-09-24 12:20:00,69.41,69.42,69.36,69.4,12911.0,67.2406,67.2503,67.1922,67.2309,12911.0
2024-09-24 12:25:00,69.4,69.42,69.35,69.36,14243.0,67.2309,67.2503,67.1825,67.1922,14243.0
2024-09-24 12:30:00,69.36,69.39,69.34,69.39,18811.0,67.1922,67.2212,67.1728,67.2212,18811.0
2024-09-24 12:35:00,69.39,69.46,69.39,69.44,21136.0,67.2212,67.2891,67.2212,67.2697,21136.0
2024-09-24 12:40:00,69.44,69.48,69.44,69.45,9505.0,67.2697,67.3084,67.2697,67.2794,9505.0
2024-09-24 12:45:00,69.45,69.48,69.43,69.47,6857.0,67.2794,67.3084,67.26,67.2987,6857.0
2024-09-24 12:50:00,69.46,69.5,69.45,69.46,7772.0,67.2891,67.3278,67.2794,67.2891,7772.0
2024-09-24 12:55:00,69.45,69.49,69.42,69.45,16631.0,67.2794,67.3181,67.2503,67.2794,16631.0
2024-09-24 13:00:00,69.45,69.48,69.44,69.45,4620.0,67.2794,67.3084,67.2697,67.2794,4620.0
2024-09-24 13:05:00,69.44,69.49,69.44,69.48,9212.0,67.2697,67.3181,67.2697,67.3084,9212.0
2024-09-24 13:10:00,69.48,69.49,69.45,69.47,6028.0,67.3084,67.3181,67.2794,67.2987,6028.0
2024-09-24 13:15:00,69.48,69.48,69.45,69.47,11541.0,67.3084,67.3084,67.2794,67.2987,11541.0
2024-09-24 13:20:00,69.47,69.48,69.43,69.43,7037.0,67.2987,67.3084,67.26,67.26,7037.0
2024-09-24 13:25:00,69.43,69.45,69.37,69.37,11625.0,67.26,67.2794,67.2019,67.2019,11625.0
2024-09-24 13:30:00,69.38,69.43,69.37,69.42,7563.0,67.2116,67.26,67.2019,67.2503,7563.0
2024-09-24 13:35:00,69.42,69.42,69.35,69.35,7540.0,67.2503,67.2503,67.1825,67.1825,7540.0
2024-09-24 13:40:00,69.34,69.35,69.31,69.35,7585.0,67.1728,67.1825,67.1437,67.1825,7585.0
2024-09-24 13:45:00,69.34,69.35,69.29,69.33,9992.0,67.1728,67.1825,67.1244,67.1631,9992.0
2024-09-24 13:50:00,69.33,69.35,69.3,69.34,13912.0,67.1631,67.1825,67.1341,67.1728,13912.0
2024-09-24 13:55:00,69.34,69.35,69.33,69.35,7448.0,67.1728,67.1825,67.1631,67.1825,7448.0
2024-09-24 14:00:00,69.34,69.38,69.32,69.33,13281.0,67.1728,67.2116,67.1534,67.1631,13281.0
2024-09-24 14:05:00,69.33,69.37,69.32,69.37,3996.0,67.1631,67.2019,67.1534,67.2019,3996.0
2024-09-24 14:10:00,69.36,69.37,69.33,69.34,9246.0,67.1922,67.2019,67.1631,67.1728,9246.0
2024-09-24 14:15:00,69.34,69.35,69.32,69.35,14224.0,67.1728,67.1825,67.1534,67.1825,14224.0
2024-09-24 14:20:00,69.34,69.39,69.34,69.39,12915.0,67.1728,67.2212,67.1728,67.2212,12915.0
2024-09-24 14:25:00,69.39,69.42,69.38,69.41,11320.0,67.2212,67.2503,67.2116,67.2406,11320.0
2024-09-24 14:30:00,69.41,69.41,69.35,69.4,13248.0,67.2406,67.2406,67.1825,67.2309,13248.0
2024-09-24 14:35:00,69.41,69.43,69.41,69.42,6868.0,67.2406,67.26,67.2406,67.2503,6868.0
2024-09-24 14:40:00,69.43,69.44,69.4,69.41,16619.0,67.26,67.2697,67.2309,67.2406,16619.0
2024-09-24 14:45:00,69.41,69.42,69.4,69.42,16828.0,67.2406,67.2503,67.2309,67.2503,16828.0
2024-09-24 14:50:00,69.42,69.42,69.39,69.41,10148.0,67.2503,67.2503,67.2212,67.2406,10148.0
2024-09-24 14:55:00,69.41,69.45,69.4,69.45,12517.0,67.2406,67.2794,67.2309,67.2794,12517.0
2024-09-24 15:00:00,69.45,69.46,69.43,69.45,14929.0,67.2794,67.2891,67.26,67.2794,14929.0
2024-09-24 15:05:00,69.46,69.5,69.44,69.5,12491.0,67.2891,67.3278,67.2697,67.3278,12491.0
2024-09-24 15:10:00,69.5,69.51,69.46,69.47,27223.0,67.3278,67.3375,67.2891,67.2987,27223.0
2024-09-24 15:15:00,69.47,69.48,69.43,69.45,24310.0,67.2987,67.3084,67.26,67.2794,24310.0
2024-09-24 15:20:00,69.45,69.52,69.45,69.51,20451.0,67.2794,67.3472,67.2794,67.3375,20451.0
2024-09-24 15:25:00,69.51,69.54,69.48,69.53,13550.0,67.3375,67.3666,67.3084,67.3569,13550.0
2024-09-24 15:30:00,69.53,69.54,69.4,69.4,52522.0,67.3569,67.3666,67.2309,67.2309,52522.0
2024-09-24 15:35:00,69.41,69.43,69.39,69.4,19280.0,67.2406,67.26,67.2212,67.2309,19280.0
2024-09-24 15:40:00,69.39,69.41,69.36,69.4,38335.0,67.2212,67.2406,67.1922,67.2309,38335.0
2024-09-24 15:45:00,69.4,69.4,69.36,69.37,47280.0,67.2309,67.2309,67.1922,67.2019,47280.0
2024-09-24 15:50:00,69.38,69.39,69.33,69.38,65926.0,67.2116,67.2212,67.1631,67.2116,65926.0
2024-09-24 15:55:00,69.39,69.44,69.37,69.41,219930.0,67.2212,67.2697,67.2019,67.2406,219930.0
2024-09-25 09:30:00,68.85,68.9,68.74,68.75,127662.0,66.6981,66.7466,66.5916,66.6013,127662.0
2024-09-25 09:35:00,68.75,68.79,68.67,68.68,39384.0,66.6013,66.64,66.5238,66.5334,39384.0
2024-09-25 09:40:00,68.69,68.75,68.6,68.64,38903.0,66.5431,66.6013,66.4559,66.4947,38903.0
2024-09-25 09:45:00,68.63,68.65,68.43,68.44,72125.0,66.485,66.5044,66.2913,66.3009,72125.0
2024-09-25 09:50:00,68.44,68.46,68.34,68.41,39521.0,66.3009,66.3203,66.2041,66.2719,39521.0
2024-09-25 09:55:00,68.42,68.42,68.32,68.33,127964.0,66.2816,66.2816,66.1847,66.1944,127964.0
2024-09-25 10:00:00,68.33,68.42,68.24,68.34,80496.0,66.1944,66.2816,66.1072,66.2041,80496.0
2024-09-25 10:05:00,68.35,68.4,68.33,68.38,50207.0,66.2138,66.2622,66.1944,66.2428,50207.0
2024-09-25 10:10:00,68.38,68.43,68.21,68.23,58056.0,66.2428,66.2913,66.0781,66.0975,58056.0
2024-09-25 10:15:00,68.24,68.29,68.17,68.18,42903.0,66.1072,66.1556,66.0394,66.0491,42903.0
2024-09-25 10:20:00,68.18,68.27,68.18,68.27,37910.0,66.0491,66.1363,66.0491,66.1363,37910.0
2024-09-25 10:25:00,68.27,68.32,68.23,68.28,26956.0,66.1363,66.1847,66.0975,66.1459,26956.0
2024-09-25 10:30:00,68.3,68.39,68.25,68.26,80309.0,66.1653,66.2525,66.1169,66.1266,80309.0
2024-09-25 10:35:00,68.26,68.34,68.24,68.31,37282.0,66.1266,66.2041,66.1072,66.175,37282.0
2024-09-25 10:40:00,68.31,68.45,68.3,68.34,36151.0,66.175,66.3106,66.1653,66.2041,36151.0
2024-09-25 10:45:00,68.34,68.38,68.26,68.3,40825.0,66.2041,66.2428,66.1266,66.1653,40825.0
2024-09-25 10:50:00,68.29,68.33,68.24,68.29,22077.0,66.1556,66.1944,66.1072,66.1556,22077.0
2024-09-25 10:55:00,68.28,68.36,68.28,68.33,29849.0,66.1459,66.2234,66.1459,66.1944,29849.0
2024-09-25 11:00:00,68.33,68.43,68.3,68.42,26698.0,66.1944,66.2913,66.1653,66.2816,26698.0
2024-09-25 11:05:00,68.45,68.45,68.35,68.4,30219.0,66.3106,66.3106,66.2138,66.2622,30219.0
2024-09-25 11:10:00,68.39,68.41,68.35,68.38,22802.0,66.2525,66.2719,66.2138,66.2428,22802.0
2024-09-25 11:15:00,68.38,68.39,68.33,68.37,23763.0,66.2428,66.2525,66.1944,66.2331,23763.0
2024-09-25 11:20:00,68.36,68.38,68.33,68.38,14007.0,66.2234,66.2428,66.1944,66.2428,14007.0
2024-09-25 11:25:00,68.38,68.4,68.35,68.36,28450.0,66.2428,66.2622,66.2138,66.2234,28450.0
2024-09-25 11:30:00,68.36,68.45,68.34,68.39,60602.0,66.2234,66.3106,66.2041,66.2525,60602.0
2024-09-25 11:35:00,68.39,68.39,68.28,68.28,55625.0,66.2525,66.2525,66.1459,66.1459,55625.0
2024-09-25 11:40:00,68.29,68.3,68.24,68.26,17404.0,66.1556,66.1653,66.1072,66.1266,17404.0
2024-09-25 11:45:00,68.27,68.29,68.25,68.27,5281.0,66.1363,66.1556,66.1169,66.1363,5281.0
2024-09-25 11:50:00,68.27,68.29,68.24,68.26,8458.0,66.1363,66.1556,66.1072,66.1266,8458.0
2024-09-25 11:55:00,68.26,68.26,68.21,68.23,8556.0,66.1266,66.1266,66.0781,66.0975,8556.0
2024-09-25 12:00:00,68.24,68.25,68.22,68.25,7071.0,66.1072,66.1169,66.0878,66.1169,7071.0
2024-09-25 12:05:00,68.25,68.29,68.23,68.27,11209.0,66.1169,66.1556,66.0975,66.1363,11209.0
2024-09-25 12:10:00,68.26,68.26,68.19,68.22,9547.0,66.1266,66.1266,66.0588,66.0878,9547.0
2024-09-25 12:15:00,68.21,68.22,68.07,68.09,31222.0,66.0781,66.0878,65.9425,65.9619,31222.0
2024-09-25 12:20:00,68.09,68.16,68.08,68.15,12418.0,65.9619,66.0297,65.9522,66.02,12418.0
2024-09-25 12:25:00,68.14,68.19,68.12,68.16,12451.0,66.0103,66.0588,65.9909,66.0297,12451.0
2024-09-25 12:30:00,68.15,68.17,68.11,68.17,14346.0,66.02,66.0394,65.9813,66.0394,14346.0
2024-09-25 12:35:00,68.17,68.18,68.08,68.11,9723.0,66.0394,66.0491,65.9522,65.9813,9723.0
2024-09-25 12:40:00,68.11,68.13,67.99,68.01,32406.0,65.9813,66.0006,65.865,65.8844,32406.0
2024-09-25 12:45:00,68.01,68.01,67.93,67.95,10504.0,65.8844,65.8844,65.8069,65.8263,10504.0
2024-09-25 12:50:00,67.95,68.03,67.93,68.0,9746.0,65.8263,65.9038,65.8069,65.8747,9746.0
2024-09-25 12:55:00,67.99,68.0,67.94,67.96,8109.0,65.865,65.8747,65.8166,65.8359,8109.0
2024-09-25 13:00:00,67.96,68.01,67.91,68.01,18337.0,65.8359,65.8844,65.7875,65.8844,18337.0
2024-09-25 13:05:00,68.0,68.03,67.99,68.03,19307.0,65.8747,65.9038,65.865,65.9038,19307.0
2024-09-25 13:10:00,68.03,68.08,68.01,68.08,13011.0,65.9038,65.9522,65.8844,65.9522,13011.0
2024-09-25 13:15:00,68.08,68.11,68.03,68.05,45469.0,65.9522,65.9813,65.9038,65.9231,45469.0
2024-09-25 13:20:00,68.05,68.06,68.01,68.03,18599.0,65.9231,65.9328,65.8844,65.9038,18599.0
2024-09-25 13:25:00,68.05,68.06,68.0,68.0,12503.0,65.9231,65.9328,65.8747,65.8747,12503.0
2024-09-25 13:30:00,68.02,68.03,67.95,67.95,11063.0,65.8941,65.9038,65.8263,65.8263,11063.0
2024-09-25 13:35:00,67.95,67.95,67.91,67.92,13698.0,65.8263,65.8263,65.7875,65.7972,13698.0
2024-09-25 13:40:00,67.92,68.01,67.9,68.01,11630.0,65.7972,65.8844,65.7778,65.8844,11630.0
2024-09-25 13:45:00,68.01,68.02,67.94,67.99,15382.0,65.8844,65.8941,65.8166,65.865,15382.0
2024-09-25 13:50:00,68.01,68.06,68.0,68.04,10677.0,65.8844,65.9328,65.8747,65.9134,10677.0
2024-09-25 13:55:00,68.05,68.07,68.02,68.06,8990.0,65.9231,65.9425,65.8941,65.9328,8990.0
2024-09-25 14:00:00,68.06,68.13,68.05,68.13,10693.0,65.9328,66.0006,65.9231,66.0006,10693.0
2024-09-25 14:05:00,68.13,68.14,68.1,68.12,17269.0,66.0006,66.0103,65.9716,65.9909,17269.0
2024-09-25 14:10:00,68.12,68.12,68.1,68.11,8197.0,65.9909,65.9909,65.9716,65.9813,8197.0
2024-09-25 14:15:00,68.1,68.11,68.04,68.09,84396.0,65.9716,65.9813,65.9134,65.9619,84396.0
2024-09-25 14:20:00,68.09,68.13,68.09,68.11,22101.0,65.9619,66.0006,65.9619,65.9813,22101.0
2024-09-25 14:25:00,68.11,68.16,68.1,68.15,12439.0,65.9813,66.0297,65.9716,66.02,12439.0
2024-09-25 14:30:00,68.16,68.16,68.09,68.1,13943.0,66.0297,66.0297,65.9619,65.9716,13943.0
2024-09-25 14:35:00,68.11,68.13,68.09,68.09,10582.0,65.9813,66.0006,65.9619,65.9619,10582.0
2024-09-25 14:40:00,68.09,68.1,68.03,68.05,20782.0,65.9619,65.9716,65.9038,65.9231,20782.0
2024-09-25 14:45:00,68.05,68.05,68.0,68.02,28348.0,65.9231,65.9231,65.8747,65.8941,28348.0
2024-09-25 14:50:00,68.02,68.03,68.0,68.01,16052.0,65.8941,65.9038,65.8747,65.8844,16052.0
2024-09-25 14:55:00,68.01,68.01,67.96,67.97,10716.0,65.8844,65.8844,65.8359,65.8456,10716.0
2024-09-25 15:00:00,67.97,67.97,67.94,67.95,12285.0,65.8456,65.8456,65.8166,65.8263,12285.0
2024-09-25 15:05:00,67.96,67.97,67.93,67.94,14462.0,65.8359,65.8456,65.8069,65.8166,14462.0
2024-09-25 15:10:00,67.94,67.99,67.91,67.92,17051.0,65.8166,65.865,65.7875,65.7972,17051.0
2024-09-25 15:15:00,67.92,67.94,67.9,67.91,13477.0,65.7972,65.8166,65.7778,65.7875,13477.0
2024-09-25 15:20:00,67.91,67.98,67.9,67.95,26444.0,65.7875,65.8553,65.7778,65.8263,26444.0
2024-09-25 15:25:00,67.95,67.95,67.91,67.92,15275.0,65.8263,65.8263,65.7875,65.7972,15275.0
2024-09-25 15:30:00,67.92,67.93,67.82,67.86,27495.0,65.7972,65.8069,65.7003,65.7391,27495.0
2024-09-25 15:35:00,67.86,67.88,67.79,67.82,53694.0,65.7391,65.7584,65.6713,65.7003,53694.0
2024-09-25 15:40:00,67.83,67.83,67.78,67.8,43106.0,65.71,65.71,65.6616,65.6809,43106.0
2024-09-25 15:45:00,67.8,67.89,67.79,67.88,64654.0,65.6809,65.7681,65.6713,65.7584,64654.0
2024-09-25 15:50:00,67.88,67.91,67.84,67.9,89676.0,65.7584,65.7875,65.7197,65.7778,89676.0
2024-09-25 15:55:00,67.9,67.99,67.88,67.99,259174.0,65.7778,65.865,65.7584,65.865,259174.0
2024-09-26 09:30:00,64.93,65.04,64.8,64.93,495985.0,62.9006,63.0072,62.7747,62.9006,495985.0
2024-09-26 09:35:00,64.93,65.0,64.85,64.91,451053.0,62.9006,62.9685,62.8231,62.8813,451053.0
2024-09-26 09:40:00,64.91,65.14,64.88,65.02,209859.0,62.8813,63.1041,62.8522,62.9878,209859.0
2024-09-26 09:45:00,65.03,65.11,64.95,65.0,262280.0,62.9975,63.075,62.92,62.9685,262280.0
2024-09-26 09:50:00,65.0,65.03,64.88,64.99,234279.0,62.9685,62.9975,62.8522,62.9588,234279.0
2024-09-26 09:55:00,65.0,65.18,64.93,65.1,139787.0,62.9685,63.1428,62.9006,63.0653,139787.0
2024-09-26 10:00:00,65.11,65.26,65.09,65.12,403929.0,63.075,63.2203,63.0556,63.0847,403929.0
2024-09-26 10:05:00,65.13,65.22,65.07,65.1,217933.0,63.0944,63.1816,63.0363,63.0653,217933.0
2024-09-26 10:10:00,65.11,65.33,65.1,65.3,145149.0,63.075,63.2881,63.0653,63.2591,145149.0
2024-09-26 10:15:00,65.31,65.32,65.24,65.31,135932.0,63.2688,63.2785,63.201,63.2688,135932.0
2024-09-26 10:20:00,65.31,65.44,65.3,65.4,88625.0,63.2688,63.3947,63.2591,63.356,88625.0
2024-09-26 10:25:00,65.4,65.56,65.39,65.53,140324.0,63.356,63.511,63.3463,63.4819,140324.0
2024-09-26 10:30:00,65.53,65.62,65.5,65.61,106623.0,63.4819,63.5691,63.4528,63.5594,106623.0
2024-09-26 10:35:00,65.61,65.61,65.47,65.56,145104.0,63.5594,63.5594,63.4238,63.511,145104.0
2024-09-26 10:40:00,65.56,65.64,65.51,65.56,168128.0,63.511,63.5885,63.4625,63.511,168128.0
2024-09-26 10:45:00,65.56,65.65,65.52,65.59,129461.0,63.511,63.5981,63.4722,63.54,129461.0
2024-09-26 10:50:00,65.59,65.59,65.45,65.56,76209.0,63.54,63.54,63.4044,63.511,76209.0
2024-09-26 10:55:00,65.56,65.6,65.5,65.58,60794.0,63.511,63.5497,63.4528,63.5303,60794.0
2024-09-26 11:00:00,65.58,65.61,65.54,65.57,42198.0,63.5303,63.5594,63.4916,63.5206,42198.0
2024-09-26 11:05:00,65.58,65.62,65.53,65.55,60526.0,63.5303,63.5691,63.4819,63.5013,60526.0
2024-09-26 11:10:00,65.55,65.57,65.46,65.49,59493.0,63.5013,63.5206,63.4141,63.4431,59493.0
2024-09-26 11:15:00,65.48,65.49,65.43,65.48,27197.0,63.4335,63.4431,63.385,63.4335,27197.0
2024-09-26 11:20:00,65.48,65.54,65.44,65.53,35904.0,63.4335,63.4916,63.3947,63.4819,35904.0
2024-09-26 11:25:00,65.53,65.59,65.52,65.56,40470.0,63.4819,63.54,63.4722,63.511,40470.0
2024-09-26 11:30:00,65.56,65.64,65.54,65.58,61550.0,63.511,63.5885,63.4916,63.5303,61550.0
2024-09-26 11:35:00,65.58,65.58,65.5,65.55,35249.0,63.5303,63.5303,63.4528,63.5013,35249.0
2024-09-26 11:40:00,65.55,65.65,65.52,65.59,45305.0,63.5013,63.5981,63.4722,63.54,45305.0
2024-09-26 11:45:00,65.6,65.63,65.55,65.61,27308.0,63.5497,63.5788,63.5013,63.5594,27308.0
2024-09-26 11:50:00,65.6,65.65,65.58,65.62,31419.0,63.5497,63.5981,63.5303,63.5691,31419.0
2024-09-26 11:55:00,65.62,65.71,65.61,65.7,49786.0,63.5691,63.6563,63.5594,63.6466,49786.0
2024-09-26 12:00:00,65.7,65.73,65.64,65.68,203259.0,63.6466,63.6756,63.5885,63.6272,203259.0
2024-09-26 12:05:00,65.69,65.69,65.59,65.65,31283.0,63.6369,63.6369,63.54,63.5981,31283.0
2024-09-26 12:10:00,65.65,65.68,65.61,65.65,27819.0,63.5981,63.6272,63.5594,63.5981,27819.0
2024-09-26 12:15:00,65.65,65.68,65.62,65.67,23683.0,63.5981,63.6272,63.5691,63.6175,23683.0
2024-09-26 12:20:00,65.67,65.67,65.58,65.59,45004.0,63.6175,63.6175,63.5303,63.54,45004.0
2024-09-26 12:25:00,65.59,65.61,65.55,65.58,31156.0,63.54,63.5594,63.5013,63.5303,31156.0
2024-09-26 12:30:00,65.58,65.58,65.46,65.47,25814.0,63.5303,63.5303,63.4141,63.4238,25814.0
2024-09-26 12:35:00,65.46,65.51,65.4,65.51,58344.0,63.4141,63.4625,63.356,63.4625,58344.0
2024-09-26 12:40:00,65.51,65.65,65.51,65.64,36197.0,63.4625,63.5981,63.4625,63.5885,36197.0
2024-09-26 12:45:00,65.64,65.66,65.59,65.61,30682.0,63.5885,63.6078,63.54,63.5594,30682.0
2024-09-26 12:50:00,65.61,65.67,65.58,65.59,87910.0,63.5594,63.6175,63.5303,63.54,87910.0
2024-09-26 12:55:00,65.59,65.62,65.55,65.56,29373.0,63.54,63.5691,63.5013,63.511,29373.0
2024-09-26 13:00:00,65.56,65.66,65.55,65.66,27675.0,63.511,63.6078,63.5013,63.6078,27675.0
2024-09-26 13:05:00,65.66,65.68,65.63,65.64,28450.0,63.6078,63.6272,63.5788,63.5885,28450.0
2024-09-26 13:10:00,65.65,65.68,65.63,65.67,26236.0,63.5981,63.6272,63.5788,63.6175,26236.0
2024-09-26 13:15:00,65.67,65.73,65.57,65.59,72098.0,63.6175,63.6756,63.5206,63.54,72098.0
2024-09-26 13:20:00,65.59,65.62,65.55,65.56,28508.0,63.54,63.5691,63.5013,63.511,28508.0
2024-09-26 13:25:00,65.56,65.61,65.55,65.61,29578.0,63.511,63.5594,63.5013,63.5594,29578.0
2024-09-26 13:30:00,65.61,65.67,65.59,65.61,37936.0,63.5594,63.6175,63.54,63.5594,37936.0
2024-09-26 13:35:00,65.6,65.61,65.53,65.59,30563.0,63.5497,63.5594,63.4819,63.54,30563.0
2024-09-26 13:40:00,65.59,65.59,65.54,65.55,22789.0,63.54,63.54,63.4916,63.5013,22789.0
2024-09-26 13:45:00,65.55,65.62,65.54,65.57,19283.0,63.5013,63.5691,63.4916,63.5206,19283.0
2024-09-26 13:50:00,65.56,65.61,65.53,65.59,29731.0,63.511,63.5594,63.4819,63.54,29731.0
2024-09-26 13:55:00,65.59,65.67,65.59,65.66,32981.0,63.54,63.6175,63.54,63.6078,32981.0
2024-09-26 14:00:00,65.65,65.7,65.65,65.67,32133.0,63.5981,63.6466,63.5981,63.6175,32133.0
2024-09-26 14:05:00,65.67,65.69,65.64,65.65,22475.0,63.6175,63.6369,63.5885,63.5981,22475.0
2024-09-26 14:10:00,65.64,65.69,65.64,65.67,21969.0,63.5885,63.6369,63.5885,63.6175,21969.0
2024-09-26 14:15:00,65.67,65.69,65.59,65.64,34499.0,63.6175,63.6369,63.54,63.5885,34499.0
2024-09-26 14:20:00,65.64,65.65,65.56,65.58,15695.0,63.5885,63.5981,63.511,63.5303,15695.0
2024-09-26 14:25:00,65.57,65.59,65.55,65.56,15451.0,63.5206,63.54,63.5013,63.511,15451.0
2024-09-26 14:30:00,65.56,65.59,65.55,65.58,24280.0,63.511,63.54,63.5013,63.5303,24280.0
2024-09-26 14:35:00,65.58,65.61,65.55,65.59,20486.0,63.5303,63.5594,63.5013,63.54,20486.0
2024-09-26 14:40:00,65.59,65.61,65.56,65.59,38946.0,63.54,63.5594,63.511,63.54,38946.0
2024-09-26 14:45:00,65.59,65.6,65.56,65.58,35481.0,63.54,63.5497,63.511,63.5303,35481.0
2024-09-26 14:50:00,65.58,65.61,65.57,65.59,41818.0,63.5303,63.5594,63.5206,63.54,41818.0
2024-09-26 14:55:00,65.59,65.63,65.57,65.61,34398.0,63.54,63.5788,63.5206,63.5594,34398.0
2024-09-26 15:00:00,65.61,65.67,65.6,65.66,44038.0,63.5594,63.6175,63.5497,63.6078,44038.0
2024-09-26 15:05:00,65.66,65.67,65.62,65.66,58168.0,63.6078,63.6175,63.5691,63.6078,58168.0
2024-09-26 15:10:00,65.66,65.68,65.6,65.62,39390.0,63.6078,63.6272,63.5497,63.5691,39390.0
2024-09-26 15:15:00,65.62,65.66,65.6,65.61,31155.0,63.5691,63.6078,63.5497,63.5594,31155.0
2024-09-26 15:20:00,65.61,65.62,65.6,65.61,33025.0,63.5594,63.5691,63.5497,63.5594,33025.0
2024-09-26 15:25:00,65.61,65.61,65.53,65.53,52327.0,63.5594,63.5594,63.4819,63.4819,52327.0
2024-09-26 15:30:00,65.53,65.55,65.4,65.41,85585.0,63.4819,63.5013,63.356,63.3656,85585.0
2024-09-26 15:35:00,65.4,65.46,65.38,65.46,58666.0,63.356,63.4141,63.3366,63.4141,58666.0
2024-09-26 15:40:00,65.46,65.47,65.37,65.37,57302.0,63.4141,63.4238,63.3269,63.3269,57302.0
2024-09-26 15:45:00,65.38,65.41,65.36,65.36,90465.0,63.3366,63.3656,63.3172,63.3172,90465.0
2024-09-26 15:50:00,65.37,65.37,65.28,65.32,236581.0,63.3269,63.3269,63.2397,63.2785,236581.0
2024-09-26 15:55:00,65.33,65.43,65.31,65.34,383426.0,63.2881,63.385,63.2688,63.2978,383426.0
2024-09-27 09:30:00,65.64,65.73,65.59,65.65,209673.0,63.5885,63.6756,63.54,63.5981,209673.0
2024-09-27 09:35:00,65.65,65.86,65.61,65.76,134209.0,63.5981,63.8016,63.5594,63.7047,134209.0
2024-09-27 09:40:00,65.76,65.81,65.65,65.68,57194.0,63.7047,63.7531,63.5981,63.6272,57194.0
2024-09-27 09:45:00,65.68,65.8,65.6,65.8,126113.0,63.6272,63.7435,63.5497,63.7435,126113.0
2024-09-27 09:50:00,65.79,65.92,65.77,65.87,52771.0,63.7338,63.8597,63.7144,63.8113,52771.0
2024-09-27 09:55:00,65.86,65.92,65.82,65.92,34452.0,63.8016,63.8597,63.7628,63.8597,34452.0
2024-09-27 10:00:00,65.95,65.97,65.85,65.91,52512.0,63.8888,63.9081,63.7919,63.85,52512.0
2024-09-27 10:05:00,65.91,65.94,65.85,65.9,88748.0,63.85,63.8791,63.7919,63.8403,88748.0
2024-09-27 10:10:00,65.9,66.04,65.89,66.03,76327.0,63.8403,63.976,63.8306,63.9663,76327.0
2024-09-27 10:15:00,66.03,66.09,66.0,66.09,143080.0,63.9663,64.0244,63.9372,64.0244,143080.0
2024-09-27 10:20:00,66.09,66.14,66.05,66.09,129795.0,64.0244,64.0728,63.9856,64.0244,129795.0
2024-09-27 10:25:00,66.09,66.18,66.07,66.14,116809.0,64.0244,64.1116,64.005,64.0728,116809.0
2024-09-27 10:30:00,66.13,66.17,66.12,66.15,100719.0,64.0631,64.1019,64.0535,64.0825,100719.0
2024-09-27 10:35:00,66.13,66.21,66.11,66.16,62660.0,64.0631,64.1406,64.0438,64.0922,62660.0
2024-09-27 10:40:00,66.16,66.16,66.08,66.08,106150.0,64.0922,64.0922,64.0147,64.0147,106150.0
2024-09-27 10:45:00,66.08,66.09,66.03,66.06,49906.0,64.0147,64.0244,63.9663,63.9953,49906.0
2024-09-27 10:50:00,66.05,66.13,66.05,66.11,30475.0,63.9856,64.0631,63.9856,64.0438,30475.0
2024-09-27 10:55:00,66.12,66.16,66.09,66.11,25244.0,64.0535,64.0922,64.0244,64.0438,25244.0
2024-09-27 11:00:00,66.09,66.1,65.98,66.0,33089.0,64.0244,64.0341,63.9178,63.9372,33089.0
2024-09-27 11:05:00,66.01,66.02,65.95,65.95,27814.0,63.9469,63.9566,63.8888,63.8888,27814.0
2024-09-27 11:10:00,65.95,66.03,65.95,65.99,26778.0,63.8888,63.9663,63.8888,63.9275,26778.0
2024-09-27 11:15:00,65.98,66.03,65.98,65.98,50433.0,63.9178,63.9663,63.9178,63.9178,50433.0
2024-09-27 11:20:00,65.98,66.05,65.97,66.0,43113.0,63.9178,63.9856,63.9081,63.9372,43113.0
2024-09-27 11:25:00,65.99,66.0,65.96,65.98,15155.0,63.9275,63.9372,63.8985,63.9178,15155.0
2024-09-27 11:30:00,65.98,65.99,65.85,65.89,56898.0,63.9178,63.9275,63.7919,63.8306,56898.0
2024-09-27 11:35:00,65.89,65.92,65.83,65.84,80217.0,63.8306,63.8597,63.7725,63.7822,80217.0
2024-09-27 11:40:00,65.85,65.92,65.84,65.92,12415.0,63.7919,63.8597,63.7822,63.8597,12415.0
2024-09-27 11:45:00,65.92,66.06,65.91,66.06,24341.0,63.8597,63.9953,63.85,63.9953,24341.0
2024-09-27 11:50:00,66.07,66.08,66.0,66.05,17766.0,64.005,64.0147,63.9372,63.9856,17766.0
2024-09-27 11:55:00,66.04,66.07,66.0,66.01,13353.0,63.976,64.005,63.9372,63.9469,13353.0
2024-09-27 12:00:00,66.01,66.01,65.91,65.91,10442.0,63.9469,63.9469,63.85,63.85,10442.0
2024-09-27 12:05:00,65.91,65.93,65.87,65.93,18737.0,63.85,63.8694,63.8113,63.8694,18737.0
2024-09-27 12:10:00,65.94,65.99,65.92,65.92,15551.0,63.8791,63.9275,63.8597,63.8597,15551.0
2024-09-27 12:15:00,65.95,66.0,65.94,65.98,5910.0,63.8888,63.9372,63.8791,63.9178,5910.0
2024-09-27 12:20:00,65.98,65.99,65.9,65.91,8454.0,63.9178,63.9275,63.8403,63.85,8454.0
2024-09-27 12:25:00,65.91,65.91,65.84,65.86,23545.0,63.85,63.85,63.7822,63.8016,23545.0
2024-09-27 12:30:00,65.86,65.87,65.83,65.84,12873.0,63.8016,63.8113,63.7725,63.7822,12873.0
2024-09-27 12:35:00,65.85,65.9,65.85,65.88,7845.0,63.7919,63.8403,63.7919,63.821,7845.0
2024-09-27 12:40:00,65.87,65.9,65.85,65.89,27047.0,63.8113,63.8403,63.7919,63.8306,27047.0
2024-09-27 12:45:00,65.89,65.9,65.82,65.83,12716.0,63.8306,63.8403,63.7628,63.7725,12716.0
2024-09-27 12:50:00,65.83,65.92,65.82,65.92,12910.0,63.7725,63.8597,63.7628,63.8597,12910.0
2024-09-27 12:55:00,65.92,65.98,65.91,65.97,20902.0,63.8597,63.9178,63.85,63.9081,20902.0
2024-09-27 13:00:00,65.97,66.0,65.95,66.0,18230.0,63.9081,63.9372,63.8888,63.9372,18230.0
2024-09-27 13:05:00,65.99,66.04,65.97,66.01,19084.0,63.9275,63.976,63.9081,63.9469,19084.0
2024-09-27 13:10:00,66.01,66.01,65.96,65.99,9960.0,63.9469,63.9469,63.8985,63.9275,9960.0
2024-09-27 13:15:00,65.98,65.99,65.92,65.95,13453.0,63.9178,63.9275,63.8597,63.8888,13453.0
2024-09-27 13:20:00,65.95,65.95,65.89,65.89,17882.0,63.8888,63.8888,63.8306,63.8306,17882.0
2024-09-27 13:25:00,65.89,65.91,65.87,65.9,19764.0,63.8306,63.85,63.8113,63.8403,19764.0
2024-09-27 13:30:00,65.91,65.91,65.82,65.86,10862.0,63.85,63.85,63.7628,63.8016,10862.0
2024-09-27 13:35:00,65.85,65.85,65.73,65.74,13596.0,63.7919,63.7919,63.6756,63.6853,13596.0
2024-09-27 13:40:00,65.75,65.78,65.74,65.78,10881.0,63.695,63.7241,63.6853,63.7241,10881.0
2024-09-27 13:45:00,65.78,65.83,65.76,65.81,9904.0,63.7241,63.7725,63.7047,63.7531,9904.0
2024-09-27 13:50:00,65.8,65.83,65.79,65.83,11621.0,63.7435,63.7725,63.7338,63.7725,11621.0
2024-09-27 13:55:00,65.84,65.84,65.8,65.83,28770.0,63.7822,63.7822,63.7435,63.7725,28770.0
2024-09-27 14:00:00,65.83,65.85,65.81,65.84,13380.0,63.7725,63.7919,63.7531,63.7822,13380.0
2024-09-27 14:05:00,65.84,65.89,65.83,65.89,15348.0,63.7822,63.8306,63.7725,63.8306,15348.0
2024-09-27 14:10:00,65.89,65.97,65.88,65.97,13500.0,63.8306,63.9081,63.821,63.9081,13500.0
2024-09-27 14:15:00,65.97,65.99,65.93,65.94,10143.0,63.9081,63.9275,63.8694,63.8791,10143.0
2024-09-27 14:20:00,65.94,65.97,65.93,65.94,9920.0,63.8791,63.9081,63.8694,63.8791,9920.0
2024-09-27 14:25:00,65.94,65.94,65.88,65.91,18853.0,63.8791,63.8791,63.821,63.85,18853.0
2024-09-27 14:30:00,65.91,65.93,65.85,65.92,25781.0,63.85,63.8694,63.7919,63.8597,25781.0
2024-09-27 14:35:00,65.92,65.98,65.9,65.97,14975.0,63.8597,63.9178,63.8403,63.9081,14975.0
2024-09-27 14:40:00,65.98,65.99,65.94,65.97,11872.0,63.9178,63.9275,63.8791,63.9081,11872.0
2024-09-27 14:45:00,65.98,65.99,65.96,65.98,10464.0,63.9178,63.9275,63.8985,63.9178,10464.0
2024-09-27 14:50:00,65.98,66.0,65.95,66.0,14792.0,63.9178,63.9372,63.8888,63.9372,14792.0
2024-09-27 14:55:00,66.0,66.03,65.99,66.0,12746.0,63.9372,63.9663,63.9275,63.9372,12746.0
2024-09-27 15:00:00,66.01,66.07,66.0,66.04,14870.0,63.9469,64.005,63.9372,63.976,14870.0
2024-09-27 15:05:00,66.04,66.05,65.99,66.02,26132.0,63.976,63.9856,63.9275,63.9566,26132.0
2024-09-27 15:10:00,66.02,66.05,66.0,66.02,19877.0,63.9566,63.9856,63.9372,63.9566,19877.0
2024-09-27 15:15:00,66.03,66.08,66.02,66.05,22377.0,63.9663,64.0147,63.9566,63.9856,22377.0
2024-09-27 15:20:00,66.05,66.07,66.02,66.05,106198.0,63.9856,64.005,63.9566,63.9856,106198.0
2024-09-27 15:25:00,66.05,66.06,66.01,66.02,32907.0,63.9856,63.9953,63.9469,63.9566,32907.0
2024-09-27 15:30:00,66.02,66.02,65.96,65.98,30338.0,63.9566,63.9566,63.8985,63.9178,30338.0
2024-09-27 15:35:00,65.98,66.06,65.98,66.05,19795.0,63.9178,63.9953,63.9178,63.9856,19795.0
2024-09-27 15:40:00,66.04,66.06,66.01,66.05,27390.0,63.976,63.9953,63.9469,63.9856,27390.0
2024-09-27 15:45:00,66.06,66.15,66.05,66.15,59241.0,63.9953,64.0825,63.9856,64.0825,59241.0
2024-09-27 15:50:00,66.15,66.17,66.09,66.13,75107.0,64.0825,64.1019,64.0244,64.0631,75107.0
2024-09-27 15:55:00,66.13,66.14,66.08,66.11,179495.0,64.0631,64.0728,64.0147,64.0438,179495.0
2024-09-30 09:30:00,65.94,66.0,65.83,65.88,130198.0,63.8791,63.9372,63.7725,63.821,130198.0
2024-09-30 09:35:00,65.87,65.88,65.74,65.77,77074.0,63.8113,63.821,63.6853,63.7144,77074.0
2024-09-30 09:40:00,65.77,65.86,65.74,65.77,50224.0,63.7144,63.8016,63.6853,63.7144,50224.0
2024-09-30 09:45:00,65.78,65.89,65.77,65.89,49177.0,63.7241,63.8306,63.7144,63.8306,49177.0
2024-09-30 09:50:00,65.89,65.89,65.77,65.85,19888.0,63.8306,63.8306,63.7144,63.7919,19888.0
2024-09-30 09:55:00,65.86,65.88,65.78,65.78,26311.0,63.8016,63.821,63.7241,63.7241,26311.0
2024-09-30 10:00:00,65.77,65.8,65.73,65.8,63269.0,63.7144,63.7435,63.6756,63.7435,63269.0
2024-09-30 10:05:00,65.78,65.85,65.76,65.83,137821.0,63.7241,63.7919,63.7047,63.7725,137821.0
2024-09-30 10:10:00,65.82,65.94,65.77,65.93,76109.0,63.7628,63.8791,63.7144,63.8694,76109.0
2024-09-30 10:15:00,65.93,65.98,65.88,65.96,171997.0,63.8694,63.9178,63.821,63.8985,171997.0
2024-09-30 10:20:00,65.96,66.07,65.95,66.06,82749.0,63.8985,64.005,63.8888,63.9953,82749.0
2024-09-30 10:25:00,66.06,66.06,65.95,65.98,104959.0,63.9953,63.9953,63.8888,63.9178,104959.0
2024-09-30 10:30:00,65.98,66.0,65.94,65.95,60327.0,63.9178,63.9372,63.8791,63.8888,60327.0
2024-09-30 10:35:00,65.96,66.1,65.95,66.05,62926.0,63.8985,64.0341,63.8888,63.9856,62926.0
2024-09-30 10:40:00,66.06,66.1,66.03,66.05,70078.0,63.9953,64.0341,63.9663,63.9856,70078.0
2024-09-30 10:45:00,66.04,66.14,66.03,66.13,111556.0,63.976,64.0728,63.9663,64.0631,111556.0
2024-09-30 10:50:00,66.12,66.12,66.07,66.12,88535.0,64.0535,64.0535,64.005,64.0535,88535.0
2024-09-30 10:55:00,66.11,66.19,66.1,66.17,50009.0,64.0438,64.1213,64.0341,64.1019,50009.0
2024-09-30 11:00:00,66.18,66.23,66.16,66.19,45838.0,64.1116,64.16,64.0922,64.1213,45838.0
2024-09-30 11:05:00,66.19,66.21,66.15,66.16,70634.0,64.1213,64.1406,64.0825,64.0922,70634.0
2024-09-30 11:10:00,66.16,66.17,66.13,66.15,55486.0,64.0922,64.1019,64.0631,64.0825,55486.0
2024-09-30 11:15:00,66.14,66.17,66.08,66.08,50307.0,64.0728,64.1019,64.0147,64.0147,50307.0
2024-09-30 11:20:00,66.09,66.11,66.06,66.11,33635.0,64.0244,64.0438,63.9953,64.0438,33635.0
2024-09-30 11:25:00,66.1,66.11,65.99,66.01,40689.0,64.0341,64.0438,63.9275,63.9469,40689.0
2024-09-30 11:30:00,66.02,66.02,65.94,65.95,42703.0,63.9566,63.9566,63.8791,63.8888,42703.0
2024-09-30 11:35:00,65.95,65.98,65.88,65.89,28484.0,63.8888,63.9178,63.821,63.8306,28484.0
2024-09-30 11:40:00,65.88,65.96,65.83,65.95,22475.0,63.821,63.8985,63.7725,63.8888,22475.0
2024-09-30 11:45:00,65.95,65.98,65.91,65.94,11656.0,63.8888,63.9178,63.85,63.8791,11656.0
2024-09-30 11:50:00,65.94,65.97,65.92,65.97,20518.0,63.8791,63.9081,63.8597,63.9081,20518.0
2024-09-30 11:55:00,65.98,66.0,65.94,65.95,21129.0,63.9178,63.9372,63.8791,63.8888,21129.0
2024-09-30 12:00:00,65.95,66.0,65.94,65.98,7585.0,63.8888,63.9372,63.8791,63.9178,7585.0
2024-09-30 12:05:00,65.98,66.06,65.97,66.03,20813.0,63.9178,63.9953,63.9081,63.9663,20813.0
2024-09-30 12:10:00,66.03,66.06,66.02,66.05,125494.0,63.9663,63.9953,63.9566,63.9856,125494.0
2024-09-30 12:15:00,66.05,66.05,66.0,66.01,26887.0,63.9856,63.9856,63.9372,63.9469,26887.0
2024-09-30 12:20:00,66.01,66.01,65.96,65.97,35304.0,63.9469,63.9469,63.8985,63.9081,35304.0
2024-09-30 12:25:00,65.97,66.03,65.96,66.02,13073.0,63.9081,63.9663,63.8985,63.9566,13073.0
2024-09-30 12:30:00,66.02,66.03,66.01,66.02,10415.0,63.9566,63.9663,63.9469,63.9566,10415.0
2024-09-30 12:35:00,66.02,66.03,65.99,66.0,23991.0,63.9566,63.9663,63.9275,63.9372,23991.0
2024-09-30 12:40:00,66.0,66.01,65.97,66.0,8757.0,63.9372,63.9469,63.9081,63.9372,8757.0
2024-09-30 12:45:00,66.0,66.01,65.97,65.98,12359.0,63.9372,63.9469,63.9081,63.9178,12359.0
2024-09-30 12:50:00,65.98,65.98,65.92,65.94,9846.0,63.9178,63.9178,63.8597,63.8791,9846.0
2024-09-30 12:55:00,65.94,65.97,65.93,65.96,16642.0,63.8791,63.9081,63.8694,63.8985,16642.0
2024-09-30 13:00:00,65.96,65.97,65.94,65.96,119502.0,63.8985,63.9081,63.8791,63.8985,119502.0
2024-09-30 13:05:00,65.95,65.98,65.93,65.95,32477.0,63.8888,63.9178,63.8694,63.8888,32477.0
2024-09-30 13:10:00,65.95,65.98,65.94,65.97,48554.0,63.8888,63.9178,63.8791,63.9081,48554.0
2024-09-30 13:15:00,65.96,65.98,65.94,65.96,17628.0,63.8985,63.9178,63.8791,63.8985,17628.0
2024-09-30 13:20:00,65.97,66.0,65.94,65.95,45512.0,63.9081,63.9372,63.8791,63.8888,45512.0
2024-09-30 13:25:00,65.95,65.97,65.94,65.95,31182.0,63.8888,63.9081,63.8791,63.8888,31182.0
2024-09-30 13:30:00,65.96,65.98,65.95,65.97,19077.0,63.8985,63.9178,63.8888,63.9081,19077.0
2024-09-30 13:35:00,65.98,65.99,65.95,65.97,142080.0,63.9178,63.9275,63.8888,63.9081,142080.0
2024-09-30 13:40:00,65.97,65.98,65.94,65.95,24575.0,63.9081,63.9178,63.8791,63.8888,24575.0
2024-09-30 13:45:00,65.95,65.99,65.93,65.93,23129.0,63.8888,63.9275,63.8694,63.8694,23129.0
2024-09-30 13:50:00,65.92,65.95,65.9,65.92,24088.0,63.8597,63.8888,63.8403,63.8597,24088.0
2024-09-30 13:55:00,65.92,65.93,65.89,65.91,29327.0,63.8597,63.8694,63.8306,63.85,29327.0
2024-09-30 14:00:00,65.91,65.91,65.87,65.91,14720.0,63.85,63.85,63.8113,63.85,14720.0
2024-09-30 14:05:00,65.92,65.92,65.85,65.86,22288.0,63.8597,63.8597,63.7919,63.8016,22288.0
2024-09-30 14:10:00,65.85,65.86,65.77,65.78,41108.0,63.7919,63.8016,63.7144,63.7241,41108.0
2024-09-30 14:15:00,65.77,65.79,65.71,65.72,42649.0,63.7144,63.7338,63.6563,63.666,42649.0
2024-09-30 14:20:00,65.71,65.73,65.68,65.71,24555.0,63.6563,63.6756,63.6272,63.6563,24555.0
2024-09-30 14:25:00,65.71,65.75,65.69,65.74,37937.0,63.6563,63.695,63.6369,63.6853,37937.0
2024-09-30 14:30:00,65.73,65.83,65.71,65.81,54869.0,63.6756,63.7725,63.6563,63.7531,54869.0
2024-09-30 14:35:00,65.81,65.87,65.81,65.87,39097.0,63.7531,63.8113,63.7531,63.8113,39097.0
2024-09-30 14:40:00,65.87,65.92,65.86,65.92,18278.0,63.8113,63.8597,63.8016,63.8597,18278.0
2024-09-30 14:45:00,65.91,65.93,65.9,65.92,17344.0,63.85,63.8694,63.8403,63.8597,17344.0
2024-09-30 14:50:00,65.93,66.01,65.92,66.01,54593.0,63.8694,63.9469,63.8597,63.9469,54593.0
2024-09-30 14:55:00,66.01,66.02,65.97,65.98,123025.0,63.9469,63.9566,63.9081,63.9178,123025.0
2024-09-30 15:00:00,65.98,65.99,65.95,65.98,82782.0,63.9178,63.9275,63.8888,63.9178,82782.0
2024-09-30 15:05:00,65.98,65.98,65.93,65.94,27408.0,63.9178,63.9178,63.8694,63.8791,27408.0
2024-09-30 15:10:00,65.93,65.93,65.84,65.84,28856.0,63.8694,63.8694,63.7822,63.7822,28856.0
2024-09-30 15:15:00,65.84,65.88,65.82,65.84,27881.0,63.7822,63.821,63.7628,63.7822,27881.0
2024-09-30 15:20:00,65.84,65.88,65.82,65.88,42963.0,63.7822,63.821,63.7628,63.821,42963.0
2024-09-30 15:25:00,65.88,65.91,65.83,65.84,41173.0,63.821,63.85,63.7725,63.7822,41173.0
2024-09-30 15:30:00,65.83,65.83,65.76,65.78,66993.0,63.7725,63.7725,63.7047,63.7241,66993.0
2024-09-30 15:35:00,65.77,65.85,65.76,65.84,61547.0,63.7144,63.7919,63.7047,63.7822,61547.0
2024-09-30 15:40:00,65.83,65.86,65.78,65.83,65827.0,63.7725,63.8016,63.7241,63.7725,65827.0
2024-09-30 15:45:00,65.83,65.9,65.79,65.86,74824.0,63.7725,63.8403,63.7338,63.8016,74824.0
2024-09-30 15:50:00,65.87,66.02,65.86,66.0,186328.0,63.8113,63.9566,63.8016,63.9372,186328.0
2024-09-30 15:55:00,66.0,66.04,65.91,65.98,551908.0,63.9372,63.976,63.85,63.9178,551908.0
2024-10-01 09:30:00,65.65,65.81,65.58,65.78,119700.0,63.5981,63.7531,63.5303,63.7241,119700.0
2024-10-01 09:35:00,65.78,65.99,65.73,65.99,95711.0,63.7241,63.9275,63.6756,63.9275,95711.0
2024-10-01 09:40:00,65.97,66.12,65.97,66.08,89137.0,63.9081,64.0535,63.9081,64.0147,89137.0
2024-10-01 09:45:00,66.07,66.44,66.03,66.44,140467.0,64.005,64.3634,63.9663,64.3634,140467.0
2024-10-01 09:50:00,66.44,66.77,66.38,66.76,70159.0,64.3634,64.6831,64.3053,64.6734,70159.0
2024-10-01 09:55:00,66.77,66.85,66.73,66.77,127940.0,64.6831,64.7606,64.6444,64.6831,127940.0
2024-10-01 10:00:00,66.76,67.02,66.61,67.02,110038.0,64.6734,64.9253,64.5281,64.9253,110038.0
2024-10-01 10:05:00,67.02,67.05,66.77,66.77,86226.0,64.9253,64.9544,64.6831,64.6831,86226.0
2024-10-01 10:10:00,66.76,66.87,66.64,66.78,97199.0,64.6734,64.78,64.5572,64.6928,97199.0
2024-10-01 10:15:00,66.79,66.8,66.62,66.65,35875.0,64.7025,64.7122,64.5378,64.5669,35875.0
2024-10-01 10:20:00,66.66,66.89,66.65,66.84,79717.0,64.5766,64.7994,64.5669,64.7509,79717.0
2024-10-01 10:25:00,66.83,66.84,66.7,66.78,32516.0,64.7413,64.7509,64.6153,64.6928,32516.0
2024-10-01 10:30:00,66.78,66.82,66.68,66.79,69927.0,64.6928,64.7316,64.5959,64.7025,69927.0
2024-10-01 10:35:00,66.78,66.85,66.73,66.8,166053.0,64.6928,64.7606,64.6444,64.7122,166053.0
2024-10-01 10:40:00,66.8,66.83,66.77,66.81,128365.0,64.7122,64.7413,64.6831,64.7219,128365.0
2024-10-01 10:45:00,66.81,66.87,66.79,66.82,123495.0,64.7219,64.78,64.7025,64.7316,123495.0
2024-10-01 10:50:00,66.82,66.83,66.71,66.79,99941.0,64.7316,64.7413,64.625,64.7025,99941.0
2024-10-01 10:55:00,66.79,66.88,66.75,66.88,79503.0,64.7025,64.7897,64.6638,64.7897,79503.0
2024-10-01 11:00:00,66.88,66.98,66.87,66.89,74162.0,64.7897,64.8866,64.78,64.7994,74162.0
2024-10-01 11:05:00,66.89,66.89,66.71,66.76,73171.0,64.7994,64.7994,64.625,64.6734,73171.0
2024-10-01 11:10:00,66.75,66.84,66.75,66.78,144485.0,64.6638,64.7509,64.6638,64.6928,144485.0
2024-10-01 11:15:00,66.79,66.85,66.76,66.8,187585.0,64.7025,64.7606,64.6734,64.7122,187585.0
2024-10-01 11:20:00,66.8,66.88,66.77,66.85,72562.0,64.7122,64.7897,64.6831,64.7606,72562.0
2024-10-01 11:25:00,66.85,66.87,66.73,66.73,171244.0,64.7606,64.78,64.6444,64.6444,171244.0
2024-10-01 11:30:00,66.72,66.78,66.72,66.73,36422.0,64.6347,64.6928,64.6347,64.6444,36422.0
2024-10-01 11:35:00,66.72,66.78,66.71,66.77,54576.0,64.6347,64.6928,64.625,64.6831,54576.0
2024-10-01 11:40:00,66.76,66.81,66.7,66.7,23164.0,64.6734,64.7219,64.6153,64.6153,23164.0
2024-10-01 11:45:00,66.7,66.71,66.59,66.59,13849.0,64.6153,64.625,64.5088,64.5088,13849.0
2024-10-01 11:50:00,66.6,66.63,65.53,66.54,122245.0,64.5184,64.5475,63.4819,64.4603,122245.0
2024-10-01 11:55:00,66.52,66.58,66.51,66.56,25874.0,64.4409,64.4991,64.4313,64.4797,25874.0
2024-10-01 12:00:00,66.56,66.59,66.54,66.59,29507.0,64.4797,64.5088,64.4603,64.5088,29507.0
2024-10-01 12:05:00,66.59,66.72,66.58,66.72,31653.0,64.5088,64.6347,64.4991,64.6347,31653.0
2024-10-01 12:10:00,66.72,66.78,66.66,66.67,24286.0,64.6347,64.6928,64.5766,64.5863,24286.0
2024-10-01 12:15:00,66.69,66.7,66.64,66.66,23995.0,64.6056,64.6153,64.5572,64.5766,23995.0
2024-10-01 12:20:00,66.65,66.66,66.57,66.59,14777.0,64.5669,64.5766,64.4894,64.5088,14777.0
2024-10-01 12:25:00,66.61,66.75,66.6,66.73,20146.0,64.5281,64.6638,64.5184,64.6444,20146.0
2024-10-01 12:30:00,66.72,66.84,66.71,66.72,83493.0,64.6347,64.7509,64.625,64.6347,83493.0
2024-10-01 12:35:00,66.72,66.79,66.7,66.75,22686.0,64.6347,64.7025,64.6153,64.6638,22686.0
2024-10-01 12:40:00,66.76,66.82,66.73,66.81,17892.0,64.6734,64.7316,64.6444,64.7219,17892.0
2024-10-01 12:45:00,66.82,66.91,66.79,66.91,22004.0,64.7316,64.8188,64.7025,64.8188,22004.0
2024-10-01 12:50:00,66.9,66.9,66.84,66.87,48925.0,64.8091,64.8091,64.7509,64.78,48925.0
2024-10-01 12:55:00,66.88,66.92,65.53,66.87,67776.0,64.7897,64.8284,63.4819,64.78,67776.0
2024-10-01 13:00:00,66.88,66.91,66.85,66.91,21860.0,64.7897,64.8188,64.7606,64.8188,21860.0
2024-10-01 13:05:00,66.91,67.12,66.91,67.12,70646.0,64.8188,65.0222,64.8188,65.0222,70646.0
2024-10-01 13:10:00,67.13,67.19,67.06,67.15,308707.0,65.0319,65.09,64.9641,65.0513,308707.0
2024-10-01 13:15:00,67.14,67.17,67.06,67.07,111220.0,65.0416,65.0706,64.9641,64.9738,111220.0
2024-10-01 13:20:00,67.06,67.11,66.98,66.98,47113.0,64.9641,65.0125,64.8866,64.8866,47113.0
2024-10-01 13:25:00,66.98,66.98,66.89,66.95,45910.0,64.8866,64.8866,64.7994,64.8575,45910.0
2024-10-01 13:30:00,66.95,67.05,66.92,66.95,70874.0,64.8575,64.9544,64.8284,64.8575,70874.0
2024-10-01 13:35:00,66.95,67.03,66.95,67.0,23777.0,64.8575,64.935,64.8575,64.9059,23777.0
2024-10-01 13:40:00,66.99,67.02,66.95,67.01,44712.0,64.8963,64.9253,64.8575,64.9156,44712.0
2024-10-01 13:45:00,67.03,67.04,66.96,67.01,59187.0,64.935,64.9447,64.8672,64.9156,59187.0
2024-10-01 13:50:00,67.01,67.09,66.96,67.03,46577.0,64.9156,64.9931,64.8672,64.935,46577.0
2024-10-01 13:55:00,67.04,67.12,67.03,67.05,36389.0,64.9447,65.0222,64.935,64.9544,36389.0
2024-10-01 14:00:00,67.05,67.12,66.98,66.98,44598.0,64.9544,65.0222,64.8866,64.8866,44598.0
2024-10-01 14:05:00,66.98,67.02,66.9,66.9,33162.0,64.8866,64.9253,64.8091,64.8091,33162.0
2024-10-01 14:10:00,66.9,66.93,66.81,66.86,32556.0,64.8091,64.8381,64.7219,64.7703,32556.0
2024-10-01 14:15:00,66.87,66.98,66.87,66.89,26494.0,64.78,64.8866,64.78,64.7994,26494.0
2024-10-01 14:20:00,66.9,66.93,66.83,66.84,119484.0,64.8091,64.8381,64.7413,64.7509,119484.0
2024-10-01 14:25:00,66.85,66.86,66.77,66.8,18190.0,64.7606,64.7703,64.6831,64.7122,18190.0
2024-10-01 14:30:00,66.79,66.84,66.77,66.81,21701.0,64.7025,64.7509,64.6831,64.7219,21701.0
2024-10-01 14:35:00,66.81,66.87,66.79,66.86,30733.0,64.7219,64.78,64.7025,64.7703,30733.0
2024-10-01 14:40:00,66.86,66.86,66.81,66.81,26927.0,64.7703,64.7703,64.7219,64.7219,26927.0
2024-10-01 14:45:00,66.81,66.87,66.81,66.84,45389.0,64.7219,64.78,64.7219,64.7509,45389.0
2024-10-01 14:50:00,66.85,66.87,66.79,66.8,42455.0,64.7606,64.78,64.7025,64.7122,42455.0
2024-10-01 14:55:00,66.82,66.86,66.79,66.85,40579.0,64.7316,64.7703,64.7025,64.7606,40579.0
2024-10-01 15:00:00,66.84,66.85,66.79,66.8,25676.0,64.7509,64.7606,64.7025,64.7122,25676.0
2024-10-01 15:05:00,66.8,66.83,66.79,66.81,32681.0,64.7122,64.7413,64.7025,64.7219,32681.0
2024-10-01 15:10:00,66.81,66.84,66.79,66.84,28347.0,64.7219,64.7509,64.7025,64.7509,28347.0
2024-10-01 15:15:00,66.84,66.87,66.83,66.85,35009.0,64.7509,64.78,64.7413,64.7606,35009.0
2024-10-01 15:20:00,66.86,66.88,66.84,66.86,34860.0,64.7703,64.7897,64.7509,64.7703,34860.0
2024-10-01 15:25:00,66.86,66.96,66.85,66.9,147630.0,64.7703,64.8672,64.7606,64.8091,147630.0
2024-10-01 15:30:00,66.9,66.9,66.78,66.8,55977.0,64.8091,64.8091,64.6928,64.7122,55977.0
2024-10-01 15:35:00,66.8,66.86,66.78,66.83,54453.0,64.7122,64.7703,64.6928,64.7413,54453.0
2024-10-01 15:40:00,66.83,66.83,66.76,66.78,62993.0,64.7413,64.7413,64.6734,64.6928,62993.0
2024-10-01 15:45:00,66.78,66.86,66.78,66.86,72928.0,64.6928,64.7703,64.6928,64.7703,72928.0
2024-10-01 15:50:00,66.86,66.87,66.77,66.83,91989.0,64.7703,64.78,64.6831,64.7413,91989.0
2024-10-01 15:55:00,66.83,66.9,66.78,66.88,223795.0,64.7413,64.8091,64.6928,64.7897,223795.0
2024-10-02 09:30:00,68.31,68.31,67.99,68.08,228282.0,66.175,66.175,65.865,65.9522,228282.0
2024-10-02 09:35:00,68.07,68.28,68.06,68.26,113415.0,65.9425,66.1459,65.9328,66.1266,113415.0
2024-10-02 09:40:00,68.28,68.29,68.01,68.01,27840.0,66.1459,66.1556,65.8844,65.8844,27840.0
2024-10-02 09:45:00,68.01,68.27,68.01,68.27,62735.0,65.8844,66.1363,65.8844,66.1363,62735.0
2024-10-02 09:50:00,68.28,68.38,68.26,68.35,68558.0,66.1459,66.2428,66.1266,66.2138,68558.0
2024-10-02 09:55:00,68.35,68.4,68.29,68.31,61181.0,66.2138,66.2622,66.1556,66.175,61181.0
2024-10-02 10:00:00,68.29,68.39,68.28,68.3,70749.0,66.1556,66.2525,66.1459,66.1653,70749.0
2024-10-02 10:05:00,68.3,68.33,68.25,68.28,69378.0,66.1653,66.1944,66.1169,66.1459,69378.0
2024-10-02 10:10:00,68.28,68.31,68.14,68.23,40362.0,66.1459,66.175,66.0103,66.0975,40362.0
2024-10-02 10:15:00,68.23,68.27,68.17,68.26,53257.0,66.0975,66.1363,66.0394,66.1266,53257.0
2024-10-02 10:20:00,68.28,68.3,68.01,68.02,54339.0,66.1459,66.1653,65.8844,65.8941,54339.0
2024-10-02 10:25:00,68.02,68.08,67.97,67.97,106556.0,65.8941,65.9522,65.8456,65.8456,106556.0
2024-10-02 10:30:00,67.97,68.03,67.87,67.97,122310.0,65.8456,65.9038,65.7488,65.8456,122310.0
2024-10-02 10:35:00,67.97,67.98,67.81,67.82,77756.0,65.8456,65.8553,65.6906,65.7003,77756.0
2024-10-02 10:40:00,67.82,67.99,67.81,67.97,80126.0,65.7003,65.865,65.6906,65.8456,80126.0
2024-10-02 10:45:00,67.96,67.97,67.84,67.91,65826.0,65.8359,65.8456,65.7197,65.7875,65826.0
2024-10-02 10:50:00,67.9,67.93,67.8,67.8,84604.0,65.7778,65.8069,65.6809,65.6809,84604.0
2024-10-02 10:55:00,67.79,67.8,67.71,67.76,33941.0,65.6713,65.6809,65.5938,65.6422,33941.0
2024-10-02 11:00:00,67.75,67.78,67.7,67.74,29674.0,65.6325,65.6616,65.5841,65.6228,29674.0
2024-10-02 11:05:00,67.73,67.75,67.67,67.71,20991.0,65.6131,65.6325,65.555,65.5938,20991.0
2024-10-02 11:10:00,67.72,67.74,67.56,67.56,14580.0,65.6034,65.6228,65.4484,65.4484,14580.0
2024-10-02 11:15:00,67.56,67.68,67.55,67.62,17773.0,65.4484,65.5647,65.4388,65.5066,17773.0
2024-10-02 11:20:00,67.61,67.68,67.59,67.68,33534.0,65.4969,65.5647,65.4775,65.5647,33534.0
2024-10-02 11:25:00,67.68,67.7,67.62,67.63,28070.0,65.5647,65.5841,65.5066,65.5163,28070.0
2024-10-02 11:30:00,67.62,67.69,67.6,67.67,25181.0,65.5066,65.5744,65.4872,65.555,25181.0
2024-10-02 11:35:00,67.67,67.77,67.67,67.73,40925.0,65.555,65.6519,65.555,65.6131,40925.0
2024-10-02 11:40:00,67.73,67.82,67.73,67.78,55051.0,65.6131,65.7003,65.6131,65.6616,55051.0
2024-10-02 11:45:00,67.78,67.83,67.75,67.83,12674.0,65.6616,65.71,65.6325,65.71,12674.0
2024-10-02 11:50:00,67.83,67.86,67.74,67.78,18232.0,65.71,65.7391,65.6228,65.6616,18232.0
2024-10-02 11:55:00,67.78,67.79,67.71,67.73,22731.0,65.6616,65.6713,65.5938,65.6131,22731.0
2024-10-02 12:00:00,67.73,67.77,67.73,67.73,11070.0,65.6131,65.6519,65.6131,65.6131,11070.0
2024-10-02 12:05:00,67.74,67.77,67.74,67.76,13805.0,65.6228,65.6519,65.6228,65.6422,13805.0
2024-10-02 12:10:00,67.78,67.78,67.69,67.71,6589.0,65.6616,65.6616,65.5744,65.5938,6589.0
2024-10-02 12:15:00,67.7,67.74,67.68,67.73,9176.0,65.5841,65.6228,65.5647,65.6131,9176.0
2024-10-02 12:20:00,67.72,67.72,67.64,67.66,10919.0,65.6034,65.6034,65.5259,65.5453,10919.0
2024-10-02 12:25:00,67.66,67.68,67.65,67.66,8145.0,65.5453,65.5647,65.5356,65.5453,8145.0
2024-10-02 12:30:00,67.65,67.66,67.59,67.61,8559.0,65.5356,65.5453,65.4775,65.4969,8559.0
2024-10-02 12:35:00,67.61,67.61,67.51,67.52,15475.0,65.4969,65.4969,65.4,65.4097,15475.0
2024-10-02 12:40:00,67.52,67.56,67.51,67.53,10077.0,65.4097,65.4484,65.4,65.4194,10077.0
2024-10-02 12:45:00,67.53,67.56,67.5,67.51,16076.0,65.4194,65.4484,65.3903,65.4,16076.0
2024-10-02 12:50:00,67.5,67.57,67.5,67.53,17688.0,65.3903,65.4581,65.3903,65.4194,17688.0
2024-10-02 12:55:00,67.53,67.58,67.52,67.53,16794.0,65.4194,65.4678,65.4097,65.4194,16794.0
2024-10-02 13:00:00,67.53,67.53,67.48,67.49,21446.0,65.4194,65.4194,65.3709,65.3806,21446.0
2024-10-02 13:05:00,67.5,67.56,67.49,67.55,11748.0,65.3903,65.4484,65.3806,65.4388,11748.0
2024-10-02 13:10:00,67.55,67.57,67.45,67.45,10296.0,65.4388,65.4581,65.3419,65.3419,10296.0
2024-10-02 13:15:00,67.45,67.51,67.45,67.46,10633.0,65.3419,65.4,65.3419,65.3516,10633.0
2024-10-02 13:20:00,67.47,67.52,67.46,67.47,7431.0,65.3613,65.4097,65.3516,65.3613,7431.0
2024-10-02 13:25:00,67.48,67.54,67.47,67.51,13043.0,65.3709,65.4291,65.3613,65.4,13043.0
2024-10-02 13:30:00,67.5,67.51,67.42,67.42,14490.0,65.3903,65.4,65.3128,65.3128,14490.0
2024-10-02 13:35:00,67.41,67.45,67.4,67.44,16331.0,65.3031,65.3419,65.2934,65.3322,16331.0
2024-10-02 13:40:00,67.45,67.46,67.41,67.45,21052.0,65.3419,65.3516,65.3031,65.3419,21052.0
2024-10-02 13:45:00,67.45,67.48,67.43,67.45,68208.0,65.3419,65.3709,65.3225,65.3419,68208.0
2024-10-02 13:50:00,67.46,67.56,67.46,67.49,27858.0,65.3516,65.4484,65.3516,65.3806,27858.0
2024-10-02 13:55:00,67.5,67.51,67.48,67.5,15612.0,65.3903,65.4,65.3709,65.3903,15612.0
2024-10-02 14:00:00,67.5,67.5,67.47,67.48,9456.0,65.3903,65.3903,65.3613,65.3709,9456.0
2024-10-02 14:05:00,67.47,67.5,67.44,67.48,15838.0,65.3613,65.3903,65.3322,65.3709,15838.0
2024-10-02 14:10:00,67.49,67.5,67.46,67.46,11581.0,65.3806,65.3903,65.3516,65.3516,11581.0
2024-10-02 14:15:00,67.46,67.46,67.39,67.4,16915.0,65.3516,65.3516,65.2838,65.2934,16915.0
2024-10-02 14:20:00,67.4,67.42,67.37,67.42,18571.0,65.2934,65.3128,65.2644,65.3128,18571.0
2024-10-02 14:25:00,67.42,67.43,67.33,67.36,63109.0,65.3128,65.3225,65.2256,65.2547,63109.0
2024-10-02 14:30:00,67.36,67.44,67.34,67.44,25140.0,65.2547,65.3322,65.2353,65.3322,25140.0
2024-10-02 14:35:00,67.44,67.52,67.44,67.5,12134.0,65.3322,65.4097,65.3322,65.3903,12134.0
2024-10-02 14:40:00,67.51,67.57,67.5,67.54,19989.0,65.4,65.4581,65.3903,65.4291,19989.0
2024-10-02 14:45:00,67.55,67.59,67.54,67.55,21814.0,65.4388,65.4775,65.4291,65.4388,21814.0
2024-10-02 14:50:00,67.55,67.6,67.54,67.59,14258.0,65.4388,65.4872,65.4291,65.4775,14258.0
2024-10-02 14:55:00,67.6,67.61,67.57,67.59,18975.0,65.4872,65.4969,65.4581,65.4775,18975.0
2024-10-02 15:00:00,67.59,67.6,67.54,67.54,11911.0,65.4775,65.4872,65.4291,65.4291,11911.0
2024-10-02 15:05:00,67.55,67.57,67.53,67.55,26899.0,65.4388,65.4581,65.4194,65.4388,26899.0
2024-10-02 15:10:00,67.55,67.58,67.5,67.56,58464.0,65.4388,65.4678,65.3903,65.4484,58464.0
2024-10-02 15:15:00,67.56,67.59,67.54,67.59,23948.0,65.4484,65.4775,65.4291,65.4775,23948.0
2024-10-02 15:20:00,67.6,67.64,67.59,67.59,27518.0,65.4872,65.5259,65.4775,65.4775,27518.0
2024-10-02 15:25:00,67.6,67.63,67.59,67.63,16299.0,65.4872,65.5163,65.4775,65.5163,16299.0
2024-10-02 15:30:00,67.62,67.69,67.62,67.65,49031.0,65.5066,65.5744,65.5066,65.5356,49031.0
2024-10-02 15:35:00,67.66,67.67,67.62,67.66,36332.0,65.5453,65.555,65.5066,65.5453,36332.0
2024-10-02 15:40:00,67.66,67.72,67.66,67.72,41704.0,65.5453,65.6034,65.5453,65.6034,41704.0
2024-10-02 15:45:00,67.72,67.83,67.71,67.82,91057.0,65.6034,65.71,65.5938,65.7003,91057.0
2024-10-02 15:50:00,67.81,67.83,67.74,67.76,92156.0,65.6906,65.71,65.6228,65.6422,92156.0
2024-10-02 15:55:00,67.76,67.84,67.76,67.82,186022.0,65.6422,65.7197,65.6422,65.7003,186022.0
2024-10-03 09:30:00,67.6,67.7,67.53,67.58,119336.0,65.4872,65.5841,65.4194,65.4678,119336.0
2024-10-03 09:35:00,67.61,67.67,67.47,67.56,67927.0,65.4969,65.555,65.3613,65.4484,67927.0
2024-10-03 09:40:00,67.55,67.6,67.46,67.47,47318.0,65.4388,65.4872,65.3516,65.3613,47318.0
2024-10-03 09:45:00,67.47,67.57,67.39,67.45,71451.0,65.3613,65.4581,65.2838,65.3419,71451.0
2024-10-03 09:50:00,67.45,67.55,67.36,67.52,73406.0,65.3419,65.4388,65.2547,65.4097,73406.0
2024-10-03 09:55:00,67.52,67.56,67.47,67.53,25327.0,65.4097,65.4484,65.3613,65.4194,25327.0
2024-10-03 10:00:00,67.51,67.67,67.48,67.66,49895.0,65.4,65.555,65.3709,65.5453,49895.0
2024-10-03 10:05:00,67.66,67.8,67.65,67.72,44991.0,65.5453,65.6809,65.5356,65.6034,44991.0
2024-10-03 10:10:00,67.72,68.13,67.72,68.01,116573.0,65.6034,66.0006,65.6034,65.8844,116573.0
2024-10-03 10:15:00,68.03,68.12,67.97,68.1,84317.0,65.9038,65.9909,65.8456,65.9716,84317.0
2024-10-03 10:20:00,68.11,68.11,67.89,67.94,76546.0,65.9813,65.9813,65.7681,65.8166,76546.0
2024-10-03 10:25:00,67.91,68.07,67.86,68.05,108563.0,65.7875,65.9425,65.7391,65.9231,108563.0
2024-10-03 10:30:00,68.05,68.07,67.93,68.05,72477.0,65.9231,65.9425,65.8069,65.9231,72477.0
2024-10-03 10:35:00,68.03,68.07,67.91,67.99,53412.0,65.9038,65.9425,65.7875,65.865,53412.0
2024-10-03 10:40:00,68.0,68.01,67.88,68.0,42553.0,65.8747,65.8844,65.7584,65.8747,42553.0
2024-10-03 10:45:00,68.01,68.13,67.99,68.09,45324.0,65.8844,66.0006,65.865,65.9619,45324.0
2024-10-03 10:50:00,68.11,68.17,68.0,68.01,80834.0,65.9813,66.0394,65.8747,65.8844,80834.0
2024-10-03 10:55:00,68.01,68.02,67.93,67.93,72939.0,65.8844,65.8941,65.8069,65.8069,72939.0
2024-10-03 11:00:00,67.93,68.0,67.93,67.96,37478.0,65.8069,65.8747,65.8069,65.8359,37478.0
2024-10-03 11:05:00,67.96,68.01,67.95,67.97,20446.0,65.8359,65.8844,65.8263,65.8456,20446.0
2024-10-03 11:10:00,67.98,68.08,67.98,68.07,31938.0,65.8553,65.9522,65.8553,65.9425,31938.0
2024-10-03 11:15:00,68.08,68.09,68.0,68.01,16309.0,65.9522,65.9619,65.8747,65.8844,16309.0
2024-10-03 11:20:00,68.0,68.03,67.96,67.97,25928.0,65.8747,65.9038,65.8359,65.8456,25928.0
2024-10-03 11:25:00,67.98,67.99,67.93,67.97,16016.0,65.8553,65.865,65.8069,65.8456,16016.0
2024-10-03 11:30:00,67.99,68.06,67.97,67.98,36832.0,65.865,65.9328,65.8456,65.8553,36832.0
2024-10-03 11:35:00,67.98,68.04,67.96,67.98,42383.0,65.8553,65.9134,65.8359,65.8553,42383.0
2024-10-03 11:40:00,67.98,68.08,67.98,68.07,16970.0,65.8553,65.9522,65.8553,65.9425,16970.0
2024-10-03 11:45:00,68.07,68.08,68.0,68.06,13931.0,65.9425,65.9522,65.8747,65.9328,13931.0
2024-10-03 11:50:00,68.06,68.12,68.06,68.12,12475.0,65.9328,65.9909,65.9328,65.9909,12475.0
2024-10-03 11:55:00,68.11,68.16,68.09,68.12,13230.0,65.9813,66.0297,65.9619,65.9909,13230.0
2024-10-03 12:00:00,68.12,68.23,68.11,68.22,24731.0,65.9909,66.0975,65.9813,66.0878,24731.0
2024-10-03 12:05:00,68.25,68.31,68.23,68.3,14420.0,66.1169,66.175,66.0975,66.1653,14420.0
2024-10-03 12:10:00,68.3,68.33,68.28,68.31,16113.0,66.1653,66.1944,66.1459,66.175,16113.0
2024-10-03 12:15:00,68.31,68.31,68.25,68.29,26394.0,66.175,66.175,66.1169,66.1556,26394.0
2024-10-03 12:20:00,68.29,68.3,68.25,68.27,10116.0,66.1556,66.1653,66.1169,66.1363,10116.0
2024-10-03 12:25:00,68.28,68.28,68.23,68.25,13696.0,66.1459,66.1459,66.0975,66.1169,13696.0
2024-10-03 12:30:00,68.26,68.28,68.24,68.28,13758.0,66.1266,66.1459,66.1072,66.1459,13758.0
2024-10-03 12:35:00,68.28,68.36,68.27,68.33,14986.0,66.1459,66.2234,66.1363,66.1944,14986.0
2024-10-03 12:40:00,68.33,68.36,68.31,68.36,24684.0,66.1944,66.2234,66.175,66.2234,24684.0
2024-10-03 12:45:00,68.35,68.38,68.3,68.32,16806.0,66.2138,66.2428,66.1653,66.1847,16806.0
2024-10-03 12:50:00,68.32,68.34,68.27,68.32,12579.0,66.1847,66.2041,66.1363,66.1847,12579.0
2024-10-03 12:55:00,68.32,68.37,68.29,68.34,20922.0,66.1847,66.2331,66.1556,66.2041,20922.0
2024-10-03 13:00:00,68.34,68.35,68.27,68.28,20192.0,66.2041,66.2138,66.1363,66.1459,20192.0
2024-10-03 13:05:00,68.28,68.37,68.27,68.35,14010.0,66.1459,66.2331,66.1363,66.2138,14010.0
2024-10-03 13:10:00,68.34,68.35,68.32,68.33,5536.0,66.2041,66.2138,66.1847,66.1944,5536.0
2024-10-03 13:15:00,68.34,68.35,68.31,68.32,12742.0,66.2041,66.2138,66.175,66.1847,12742.0
2024-10-03 13:20:00,68.34,68.38,68.33,68.38,20212.0,66.2041,66.2428,66.1944,66.2428,20212.0
2024-10-03 13:25:00,68.38,68.38,68.25,68.28,21176.0,66.2428,66.2428,66.1169,66.1459,21176.0
2024-10-03 13:30:00,68.28,68.32,68.27,68.32,11086.0,66.1459,66.1847,66.1363,66.1847,11086.0
2024-10-03 13:35:00,68.31,68.34,68.28,68.29,16741.0,66.175,66.2041,66.1459,66.1556,16741.0
2024-10-03 13:40:00,68.28,68.31,68.27,68.29,20529.0,66.1459,66.175,66.1363,66.1556,20529.0
2024-10-03 13:45:00,68.28,68.31,68.24,68.27,14411.0,66.1459,66.175,66.1072,66.1363,14411.0
2024-10-03 13:50:00,68.27,68.29,68.23,68.24,8802.0,66.1363,66.1556,66.0975,66.1072,8802.0
2024-10-03 13:55:00,68.24,68.27,68.23,68.26,14567.0,66.1072,66.1363,66.0975,66.1266,14567.0
2024-10-03 14:00:00,68.25,68.27,68.23,68.25,11695.0,66.1169,66.1363,66.0975,66.1169,11695.0
2024-10-03 14:05:00,68.26,68.31,68.24,68.27,9576.0,66.1266,66.175,66.1072,66.1363,9576.0
2024-10-03 14:10:00,68.27,68.32,68.26,68.31,16488.0,66.1363,66.1847,66.1266,66.175,16488.0
2024-10-03 14:15:00,68.31,68.38,68.31,68.34,22356.0,66.175,66.2428,66.175,66.2041,22356.0
2024-10-03 14:20:00,68.35,68.35,68.3,68.34,22741.0,66.2138,66.2138,66.1653,66.2041,22741.0
2024-10-03 14:25:00,68.34,68.4,68.31,68.36,17439.0,66.2041,66.2622,66.175,66.2234,17439.0
2024-10-03 14:30:00,68.37,68.38,68.33,68.34,14037.0,66.2331,66.2428,66.1944,66.2041,14037.0
2024-10-03 14:35:00,68.35,68.37,68.32,68.34,12515.0,66.2138,66.2331,66.1847,66.2041,12515.0
2024-10-03 14:40:00,68.34,68.35,68.32,68.35,16106.0,66.2041,66.2138,66.1847,66.2138,16106.0
2024-10-03 14:45:00,68.36,68.39,68.35,68.38,19779.0,66.2234,66.2525,66.2138,66.2428,19779.0
2024-10-03 14:50:00,68.38,68.42,68.38,68.39,27508.0,66.2428,66.2816,66.2428,66.2525,27508.0
2024-10-03 14:55:00,68.4,68.43,68.38,68.39,21242.0,66.2622,66.2913,66.2428,66.2525,21242.0
2024-10-03 15:00:00,68.39,68.43,68.35,68.42,35115.0,66.2525,66.2913,66.2138,66.2816,35115.0
2024-10-03 15:05:00,68.42,68.45,68.4,68.42,51721.0,66.2816,66.3106,66.2622,66.2816,51721.0
2024-10-03 15:10:00,68.42,68.46,68.4,68.42,41126.0,66.2816,66.3203,66.2622,66.2816,41126.0
2024-10-03 15:15:00,68.42,68.44,68.41,68.44,26593.0,66.2816,66.3009,66.2719,66.3009,26593.0
2024-10-03 15:20:00,68.44,68.45,68.4,68.42,46290.0,66.3009,66.3106,66.2622,66.2816,46290.0
2024-10-03 15:25:00,68.42,68.42,68.37,68.38,44442.0,66.2816,66.2816,66.2331,66.2428,44442.0
2024-10-03 15:30:00,68.37,68.37,68.28,68.31,54476.0,66.2331,66.2331,66.1459,66.175,54476.0
2024-10-03 15:35:00,68.31,68.35,68.28,68.34,68712.0,66.175,66.2138,66.1459,66.2041,68712.0
2024-10-03 15:40:00,68.35,68.37,68.3,68.36,74412.0,66.2138,66.2331,66.1653,66.2234,74412.0
2024-10-03 15:45:00,68.36,68.47,68.35,68.44,75378.0,66.2234,66.33,66.2138,66.3009,75378.0
2024-10-03 15:50:00,68.44,68.5,68.43,68.5,105586.0,66.3009,66.3591,66.2913,66.3591,105586.0
2024-10-03 15:55:00,68.5,68.56,68.47,68.47,261334.0,66.3591,66.4172,66.33,66.33,261334.0
2024-10-04 09:30:00,68.4,68.53,68.29,68.3,148207.0,66.2622,66.3881,66.1556,66.1653,148207.0
2024-10-04 09:35:00,68.33,68.33,68.1,68.14,46380.0,66.1944,66.1944,65.9716,66.0103,46380.0
2024-10-04 09:40:00,68.15,68.39,68.15,68.38,111754.0,66.02,66.2525,66.02,66.2428,111754.0
2024-10-04 09:45:00,68.39,68.51,68.35,68.49,66192.0,66.2525,66.3688,66.2138,66.3494,66192.0
2024-10-04 09:50:00,68.48,68.59,68.47,68.5,43214.0,66.3397,66.4463,66.33,66.3591,43214.0
2024-10-04 09:55:00,68.51,68.53,68.36,68.38,72096.0,66.3688,66.3881,66.2234,66.2428,72096.0
2024-10-04 10:00:00,68.38,68.57,68.37,68.57,42114.0,66.2428,66.4269,66.2331,66.4269,42114.0
2024-10-04 10:05:00,68.58,68.63,68.53,68.54,33630.0,66.4366,66.485,66.3881,66.3978,33630.0
2024-10-04 10:10:00,68.54,68.61,68.49,68.59,42834.0,66.3978,66.4656,66.3494,66.4463,42834.0
2024-10-04 10:15:00,68.59,68.71,68.57,68.71,55362.0,66.4463,66.5625,66.4269,66.5625,55362.0
2024-10-04 10:20:00,68.7,68.71,68.55,68.58,57198.0,66.5528,66.5625,66.4075,66.4366,57198.0
2024-10-04 10:25:00,68.59,68.64,68.53,68.56,88728.0,66.4463,66.4947,66.3881,66.4172,88728.0
2024-10-04 10:30:00,68.55,68.57,68.46,68.48,100013.0,66.4075,66.4269,66.3203,66.3397,100013.0
2024-10-04 10:35:00,68.48,68.54,68.42,68.43,88372.0,66.3397,66.3978,66.2816,66.2913,88372.0
2024-10-04 10:40:00,68.45,68.6,68.45,68.6,265387.0,66.3106,66.4559,66.3106,66.4559,265387.0
2024-10-04 10:45:00,68.6,68.64,68.55,68.55,75856.0,66.4559,66.4947,66.4075,66.4075,75856.0
2024-10-04 10:50:00,68.55,68.6,68.55,68.56,38809.0,66.4075,66.4559,66.4075,66.4172,38809.0
2024-10-04 10:55:00,68.57,68.6,68.55,68.57,45978.0,66.4269,66.4559,66.4075,66.4269,45978.0
2024-10-04 11:00:00,68.56,68.6,68.53,68.58,55125.0,66.4172,66.4559,66.3881,66.4366,55125.0
2024-10-04 11:05:00,68.59,68.67,68.58,68.62,104244.0,66.4463,66.5238,66.4366,66.4753,104244.0
2024-10-04 11:10:00,68.65,68.66,68.62,68.64,78014.0,66.5044,66.5141,66.4753,66.4947,78014.0
2024-10-04 11:15:00,68.65,68.66,68.57,68.58,85334.0,66.5044,66.5141,66.4269,66.4366,85334.0
2024-10-04 11:20:00,68.57,68.57,68.44,68.44,28351.0,66.4269,66.4269,66.3009,66.3009,28351.0
2024-10-04 11:25:00,68.44,68.6,68.32,68.34,80375.0,66.3009,66.4559,66.1847,66.2041,80375.0
2024-10-04 11:30:00,68.33,68.42,68.33,68.39,25938.0,66.1944,66.2816,66.1944,66.2525,25938.0
2024-10-04 11:35:00,68.38,68.42,68.36,68.4,54943.0,66.2428,66.2816,66.2234,66.2622,54943.0
2024-10-04 11:40:00,68.4,68.48,68.4,68.46,17979.0,66.2622,66.3397,66.2622,66.3203,17979.0
2024-10-04 11:45:00,68.46,68.46,68.38,68.39,31089.0,66.3203,66.3203,66.2428,66.2525,31089.0
2024-10-04 11:50:00,68.39,68.4,68.33,68.38,11698.0,66.2525,66.2622,66.1944,66.2428,11698.0
2024-10-04 11:55:00,68.39,68.43,68.37,68.42,10713.0,66.2525,66.2913,66.2331,66.2816,10713.0
2024-10-04 12:00:00,68.43,68.5,68.43,68.49,11536.0,66.2913,66.3591,66.2913,66.3494,11536.0
2024-10-04 12:05:00,68.5,68.53,68.48,68.5,18032.0,66.3591,66.3881,66.3397,66.3591,18032.0
2024-10-04 12:10:00,68.5,68.6,68.49,68.59,50142.0,66.3591,66.4559,66.3494,66.4463,50142.0
2024-10-04 12:15:00,68.6,68.68,68.58,68.67,99523.0,66.4559,66.5334,66.4366,66.5238,99523.0
2024-10-04 12:20:00,68.66,68.7,68.65,68.69,18716.0,66.5141,66.5528,66.5044,66.5431,18716.0
2024-10-04 12:25:00,68.7,68.7,68.65,68.69,20778.0,66.5528,66.5528,66.5044,66.5431,20778.0
2024-10-04 12:30:00,68.69,68.69,68.63,68.68,26692.0,66.5431,66.5431,66.485,66.5334,26692.0
2024-10-04 12:35:00,68.67,68.74,68.67,68.73,15031.0,66.5238,66.5916,66.5238,66.5819,15031.0
2024-10-04 12:40:00,68.73,68.74,68.69,68.74,14956.0,66.5819,66.5916,66.5431,66.5916,14956.0
2024-10-04 12:45:00,68.73,68.75,68.71,68.72,13438.0,66.5819,66.6013,66.5625,66.5722,13438.0
2024-10-04 12:50:00,68.72,68.77,68.71,68.77,18399.0,66.5722,66.6206,66.5625,66.6206,18399.0
2024-10-04 12:55:00,68.78,68.8,68.77,68.8,13117.0,66.6303,66.6497,66.6206,66.6497,13117.0
2024-10-04 13:00:00,68.79,68.84,68.77,68.84,11189.0,66.64,66.6884,66.6206,66.6884,11189.0
2024-10-04 13:05:00,68.84,68.85,68.77,68.78,13822.0,66.6884,66.6981,66.6206,66.6303,13822.0
2024-10-04 13:10:00,68.8,68.84,68.8,68.81,10432.0,66.6497,66.6884,66.6497,66.6594,10432.0
2024-10-04 13:15:00,68.82,68.83,68.79,68.8,7966.0,66.6691,66.6788,66.64,66.6497,7966.0
2024-10-04 13:20:00,68.8,68.82,68.79,68.8,8812.0,66.6497,66.6691,66.64,66.6497,8812.0
2024-10-04 13:25:00,68.8,68.83,68.78,68.8,9230.0,66.6497,66.6788,66.6303,66.6497,9230.0
2024-10-04 13:30:00,68.8,68.8,68.71,68.71,10847.0,66.6497,66.6497,66.5625,66.5625,10847.0
2024-10-04 13:35:00,68.72,68.72,68.64,68.65,21677.0,66.5722,66.5722,66.4947,66.5044,21677.0
2024-10-04 13:40:00,68.65,68.67,68.63,68.64,18027.0,66.5044,66.5238,66.485,66.4947,18027.0
2024-10-04 13:45:00,68.64,68.65,68.59,68.62,55404.0,66.4947,66.5044,66.4463,66.4753,55404.0
2024-10-04 13:50:00,68.61,68.61,68.58,68.61,12768.0,66.4656,66.4656,66.4366,66.4656,12768.0
2024-10-04 13:55:00,68.61,68.63,68.51,68.53,15401.0,66.4656,66.485,66.3688,66.3881,15401.0
2024-10-04 14:00:00,68.52,68.59,68.51,68.59,15897.0,66.3784,66.4463,66.3688,66.4463,15897.0
2024-10-04 14:05:00,68.59,68.69,68.59,68.69,21519.0,66.4463,66.5431,66.4463,66.5431,21519.0
2024-10-04 14:10:00,68.69,68.72,68.61,68.62,28017.0,66.5431,66.5722,66.4656,66.4753,28017.0
2024-10-04 14:15:00,68.61,68.63,68.58,68.62,12292.0,66.4656,66.485,66.4366,66.4753,12292.0
2024-10-04 14:20:00,68.63,68.64,68.48,68.5,18801.0,66.485,66.4947,66.3397,66.3591,18801.0
2024-10-04 14:25:00,68.5,68.53,68.42,68.43,26200.0,66.3591,66.3881,66.2816,66.2913,26200.0
2024-10-04 14:30:00,68.42,68.49,68.41,68.47,8858.0,66.2816,66.3494,66.2719,66.33,8858.0
2024-10-04 14:35:00,68.46,68.47,68.4,68.42,27231.0,66.3203,66.33,66.2622,66.2816,27231.0
2024-10-04 14:40:00,68.42,68.49,68.41,68.46,28714.0,66.2816,66.3494,66.2719,66.3203,28714.0
2024-10-04 14:45:00,68.47,68.49,68.43,68.47,19964.0,66.33,66.3494,66.2913,66.33,19964.0
2024-10-04 14:50:00,68.47,68.57,68.46,68.53,20102.0,66.33,66.4269,66.3203,66.3881,20102.0
2024-10-04 14:55:00,68.53,68.54,68.49,68.52,12954.0,66.3881,66.3978,66.3494,66.3784,12954.0
2024-10-04 15:00:00,68.51,68.51,68.45,68.45,17091.0,66.3688,66.3688,66.3106,66.3106,17091.0
2024-10-04 15:05:00,68.47,68.51,68.47,68.49,13083.0,66.33,66.3688,66.33,66.3494,13083.0
2024-10-04 15:10:00,68.49,68.5,68.46,68.48,14543.0,66.3494,66.3591,66.3203,66.3397,14543.0
2024-10-04 15:15:00,68.48,68.48,68.41,68.44,18520.0,66.3397,66.3397,66.2719,66.3009,18520.0
2024-10-04 15:20:00,68.43,68.46,68.38,68.42,25317.0,66.2913,66.3203,66.2428,66.2816,25317.0
2024-10-04 15:25:00,68.41,68.44,68.4,68.42,15653.0,66.2719,66.3009,66.2622,66.2816,15653.0
2024-10-04 15:30:00,68.42,68.46,68.4,68.46,24398.0,66.2816,66.3203,66.2622,66.3203,24398.0
2024-10-04 15:35:00,68.45,68.45,68.4,68.42,28320.0,66.3106,66.3106,66.2622,66.2816,28320.0
2024-10-04 15:40:00,68.42,68.44,68.4,68.42,26099.0,66.2816,66.3009,66.2622,66.2816,26099.0
2024-10-04 15:45:00,68.42,68.43,68.36,68.37,39468.0,66.2816,66.2913,66.2234,66.2331,39468.0
2024-10-04 15:50:00,68.38,68.47,68.35,68.45,105636.0,66.2428,66.33,66.2138,66.3106,105636.0
2024-10-04 15:55:00,68.45,68.54,68.45,68.5,186554.0,66.3106,66.3978,66.3106,66.3591,186554.0
2024-10-07 09:30:00,69.25,69.41,69.11,69.37,241699.0,67.0856,67.2406,66.95,67.2019,241699.0
2024-10-07 09:35:00,69.39,69.56,69.38,69.52,80440.0,67.2212,67.3859,67.2116,67.3472,80440.0
2024-10-07 09:40:00,69.52,69.59,69.44,69.51,49805.0,67.3472,67.415,67.2697,67.3375,49805.0
2024-10-07 09:45:00,69.53,69.73,69.5,69.73,44905.0,67.3569,67.5506,67.3278,67.5506,44905.0
2024-10-07 09:50:00,69.74,69.83,69.62,69.71,45619.0,67.5603,67.6475,67.4441,67.5312,45619.0
2024-10-07 09:55:00,69.72,69.74,69.5,69.5,55062.0,67.5409,67.5603,67.3278,67.3278,55062.0
2024-10-07 10:00:00,69.51,69.66,69.46,69.65,48845.0,67.3375,67.4828,67.2891,67.4731,48845.0
2024-10-07 10:05:00,69.64,69.67,69.57,69.63,45282.0,67.4634,67.4925,67.3956,67.4537,45282.0
2024-10-07 10:10:00,69.62,69.65,69.57,69.64,30764.0,67.4441,67.4731,67.3956,67.4634,30764.0
2024-10-07 10:15:00,69.64,69.64,69.56,69.56,171062.0,67.4634,67.4634,67.3859,67.3859,171062.0
2024-10-07 10:20:00,69.57,69.59,69.5,69.53,96349.0,67.3956,67.415,67.3278,67.3569,96349.0
2024-10-07 10:25:00,69.53,69.65,69.52,69.61,264484.0,67.3569,67.4731,67.3472,67.4344,264484.0
2024-10-07 10:30:00,69.61,69.61,69.52,69.56,123115.0,67.4344,67.4344,67.3472,67.3859,123115.0
2024-10-07 10:35:00,69.55,69.67,69.55,69.63,114699.0,67.3762,67.4925,67.3762,67.4537,114699.0
2024-10-07 10:40:00,69.63,69.68,69.61,69.66,39773.0,67.4537,67.5022,67.4344,67.4828,39773.0
2024-10-07 10:45:00,69.66,69.66,69.58,69.62,38565.0,67.4828,67.4828,67.4053,67.4441,38565.0
2024-10-07 10:50:00,69.62,69.68,69.59,69.61,43939.0,67.4441,67.5022,67.415,67.4344,43939.0
2024-10-07 10:55:00,69.62,69.62,69.57,69.58,32519.0,67.4441,67.4441,67.3956,67.4053,32519.0
2024-10-07 11:00:00,69.58,69.63,69.55,69.58,46824.0,67.4053,67.4537,67.3762,67.4053,46824.0
2024-10-07 11:05:00,69.59,69.59,69.53,69.58,43100.0,67.415,67.415,67.3569,67.4053,43100.0
2024-10-07 11:10:00,69.58,69.63,69.58,69.62,27593.0,67.4053,67.4537,67.4053,67.4441,27593.0
2024-10-07 11:15:00,69.62,69.67,69.6,69.67,39374.0,67.4441,67.4925,67.4247,67.4925,39374.0
2024-10-07 11:20:00,69.67,69.71,69.65,69.67,47663.0,67.4925,67.5312,67.4731,67.4925,47663.0
2024-10-07 11:25:00,69.67,69.71,69.61,69.62,45031.0,67.4925,67.5312,67.4344,67.4441,45031.0
2024-10-07 11:30:00,69.62,69.71,69.57,69.7,240968.0,67.4441,67.5312,67.3956,67.5216,240968.0
2024-10-07 11:35:00,69.7,69.77,69.69,69.77,41183.0,67.5216,67.5894,67.5119,67.5894,41183.0
2024-10-07 11:40:00,69.77,69.8,69.76,69.8,13825.0,67.5894,67.6184,67.5797,67.6184,13825.0
2024-10-07 11:45:00,69.8,69.88,69.79,69.86,52288.0,67.6184,67.6959,67.6087,67.6766,52288.0
2024-10-07 11:50:00,69.86,69.99,69.84,69.98,64343.0,67.6766,67.8025,67.6572,67.7928,64343.0
2024-10-07 11:55:00,69.97,70.09,69.97,70.07,59740.0,67.7831,67.8994,67.7831,67.88,59740.0
2024-10-07 12:00:00,70.07,70.18,70.07,70.11,50226.0,67.88,67.9866,67.88,67.9187,50226.0
2024-10-07 12:05:00,70.11,70.11,70.05,70.08,28740.0,67.9187,67.9187,67.8606,67.8897,28740.0
2024-10-07 12:10:00,70.08,70.14,70.07,70.12,28536.0,67.8897,67.9478,67.88,67.9284,28536.0
2024-10-07 12:15:00,70.12,70.12,70.09,70.12,14235.0,67.9284,67.9284,67.8994,67.9284,14235.0
2024-10-07 12:20:00,70.12,70.19,70.1,70.19,20081.0,67.9284,67.9962,67.9091,67.9962,20081.0
2024-10-07 12:25:00,70.19,70.23,70.18,70.23,25618.0,67.9962,68.035,67.9866,68.035,25618.0
2024-10-07 12:30:00,70.23,70.25,70.22,70.23,27832.0,68.035,68.0544,68.0253,68.035,27832.0
2024-10-07 12:35:00,70.24,70.29,70.23,70.28,14500.0,68.0447,68.0931,68.035,68.0834,14500.0
2024-10-07 12:40:00,70.28,70.28,70.26,70.28,18832.0,68.0834,68.0834,68.0641,68.0834,18832.0
2024-10-07 12:45:00,70.27,70.29,70.25,70.28,15063.0,68.0737,68.0931,68.0544,68.0834,15063.0
2024-10-07 12:50:00,70.28,70.29,70.18,70.19,50495.0,68.0834,68.0931,67.9866,67.9962,50495.0
2024-10-07 12:55:00,70.19,70.25,70.15,70.25,27149.0,67.9962,68.0544,67.9575,68.0544,27149.0
2024-10-07 13:00:00,70.25,70.28,70.23,70.26,20806.0,68.0544,68.0834,68.035,68.0641,20806.0
2024-10-07 13:05:00,70.26,70.29,70.25,70.28,20082.0,68.0641,68.0931,68.0544,68.0834,20082.0
2024-10-07 13:10:00,70.28,70.3,70.25,70.3,38849.0,68.0834,68.1028,68.0544,68.1028,38849.0
2024-10-07 13:15:00,70.3,70.34,70.28,70.31,29735.0,68.1028,68.1416,68.0834,68.1125,29735.0
2024-10-07 13:20:00,70.31,70.34,70.27,70.3,26871.0,68.1125,68.1416,68.0737,68.1028,26871.0
2024-10-07 13:25:00,70.3,70.31,70.26,70.27,20243.0,68.1028,68.1125,68.0641,68.0737,20243.0
2024-10-07 13:30:00,70.25,70.35,70.24,70.34,38333.0,68.0544,68.1512,68.0447,68.1416,38333.0
2024-10-07 13:35:00,70.34,70.36,70.32,70.32,11376.0,68.1416,68.1609,68.1222,68.1222,11376.0
2024-10-07 13:40:00,70.31,70.32,70.26,70.27,26113.0,68.1125,68.1222,68.0641,68.0737,26113.0
2024-10-07 13:45:00,70.27,70.28,70.23,70.24,25706.0,68.0737,68.0834,68.035,68.0447,25706.0
2024-10-07 13:50:00,70.24,70.25,70.15,70.16,37097.0,68.0447,68.0544,67.9575,67.9672,37097.0
2024-10-07 13:55:00,70.17,70.22,70.15,70.2,44177.0,67.9769,68.0253,67.9575,68.0059,44177.0
2024-10-07 14:00:00,70.19,70.19,70.08,70.11,37466.0,67.9962,67.9962,67.8897,67.9187,37466.0
2024-10-07 14:05:00,70.11,70.2,70.11,70.2,48001.0,67.9187,68.0059,67.9187,68.0059,48001.0
2024-10-07 14:10:00,70.2,70.2,70.17,70.18,79427.0,68.0059,68.0059,67.9769,67.9866,79427.0
2024-10-07 14:15:00,70.19,70.21,70.17,70.18,31802.0,67.9962,68.0156,67.9769,67.9866,31802.0
2024-10-07 14:20:00,70.19,70.19,70.11,70.12,94413.0,67.9962,67.9962,67.9187,67.9284,94413.0
2024-10-07 14:25:00,70.12,70.18,70.12,70.17,27383.0,67.9284,67.9866,67.9284,67.9769,27383.0
2024-10-07 14:30:00,70.17,70.23,70.06,70.19,42989.0,67.9769,68.035,67.8703,67.9962,42989.0
2024-10-07 14:35:00,70.18,70.24,70.16,70.24,18314.0,67.9866,68.0447,67.9672,68.0447,18314.0
2024-10-07 14:40:00,70.23,70.27,70.22,70.24,20167.0,68.035,68.0737,68.0253,68.0447,20167.0
2024-10-07 14:45:00,70.23,70.26,70.18,70.2,46713.0,68.035,68.0641,67.9866,68.0059,46713.0
2024-10-07 14:50:00,70.2,70.25,70.19,70.23,28246.0,68.0059,68.0544,67.9962,68.035,28246.0
2024-10-07 14:55:00,70.23,70.27,70.21,70.25,23003.0,68.035,68.0737,68.0156,68.0544,23003.0
2024-10-07 15:00:00,70.25,70.29,70.24,70.27,41905.0,68.0544,68.0931,68.0447,68.0737,41905.0
2024-10-07 15:05:00,70.27,70.36,70.26,70.34,42816.0,68.0737,68.1609,68.0641,68.1416,42816.0
2024-10-07 15:10:00,70.34,70.43,70.32,70.4,43757.0,68.1416,68.2287,68.1222,68.1997,43757.0
2024-10-07 15:15:00,70.4,70.44,70.37,70.42,51627.0,68.1997,68.2384,68.1706,68.2191,51627.0
2024-10-07 15:20:00,70.42,70.52,70.42,70.48,75695.0,68.2191,68.3159,68.2191,68.2772,75695.0
2024-10-07 15:25:00,70.48,70.56,70.47,70.5,80548.0,68.2772,68.3547,68.2675,68.2966,80548.0
2024-10-07 15:30:00,70.5,70.51,70.44,70.47,44682.0,68.2966,68.3062,68.2384,68.2675,44682.0
2024-10-07 15:35:00,70.47,70.47,70.41,70.42,62801.0,68.2675,68.2675,68.2094,68.2191,62801.0
2024-10-07 15:40:00,70.42,70.44,70.35,70.38,54749.0,68.2191,68.2384,68.1512,68.1803,54749.0
2024-10-07 15:45:00,70.38,70.38,70.31,70.34,124549.0,68.1803,68.1803,68.1125,68.1416,124549.0
2024-10-07 15:50:00,70.34,70.45,70.33,70.44,179730.0,68.1416,68.2481,68.1319,68.2384,179730.0
2024-10-07 15:55:00,70.44,70.44,70.23,70.23,415639.0,68.2384,68.2384,68.035,68.035,415639.0
2024-10-08 09:30:00,69.0,69.07,68.66,68.67,159895.0,66.8434,66.9112,66.5141,66.5238,159895.0
2024-10-08 09:35:00,68.67,68.69,68.5,68.55,76282.0,66.5238,66.5431,66.3591,66.4075,76282.0
2024-10-08 09:40:00,68.55,68.58,68.33,68.39,63298.0,66.4075,66.4366,66.1944,66.2525,63298.0
2024-10-08 09:45:00,68.39,68.48,68.26,68.45,49004.0,66.2525,66.3397,66.1266,66.3106,49004.0
2024-10-08 09:50:00,68.47,68.48,68.26,68.38,69276.0,66.33,66.3397,66.1266,66.2428,69276.0
2024-10-08 09:55:00,68.37,68.41,68.28,68.4,32451.0,66.2331,66.2719,66.1459,66.2622,32451.0
2024-10-08 10:00:00,68.41,68.43,68.3,68.32,52555.0,66.2719,66.2913,66.1653,66.1847,52555.0
2024-10-08 10:05:00,68.31,68.37,68.26,68.35,66256.0,66.175,66.2331,66.1266,66.2138,66256.0
2024-10-08 10:10:00,68.34,68.41,68.3,68.32,26913.0,66.2041,66.2719,66.1653,66.1847,26913.0
2024-10-08 10:15:00,68.31,68.33,68.17,68.2,32249.0,66.175,66.1944,66.0394,66.0684,32249.0
2024-10-08 10:20:00,68.19,68.28,68.19,68.21,74861.0,66.0588,66.1459,66.0588,66.0781,74861.0
2024-10-08 10:25:00,68.21,68.25,68.12,68.13,146867.0,66.0781,66.1169,65.9909,66.0006,146867.0
2024-10-08 10:30:00,68.14,68.19,68.07,68.12,165713.0,66.0103,66.0588,65.9425,65.9909,165713.0
2024-10-08 10:35:00,68.13,68.27,68.09,68.27,68724.0,66.0006,66.1363,65.9619,66.1363,68724.0
2024-10-08 10:40:00,68.26,68.3,68.16,68.27,123137.0,66.1266,66.1653,66.0297,66.1363,123137.0
2024-10-08 10:45:00,68.28,68.29,68.23,68.23,69047.0,66.1459,66.1556,66.0975,66.0975,69047.0
2024-10-08 10:50:00,68.23,68.24,68.17,68.22,85693.0,66.0975,66.1072,66.0394,66.0878,85693.0
2024-10-08 10:55:00,68.22,68.25,68.16,68.25,71273.0,66.0878,66.1169,66.0297,66.1169,71273.0
2024-10-08 11:00:00,68.26,68.29,68.2,68.22,26321.0,66.1266,66.1556,66.0684,66.0878,26321.0
2024-10-08 11:05:00,68.23,68.31,68.21,68.3,59243.0,66.0975,66.175,66.0781,66.1653,59243.0
2024-10-08 11:10:00,68.29,68.3,68.22,68.24,48368.0,66.1556,66.1653,66.0878,66.1072,48368.0
2024-10-08 11:15:00,68.23,68.24,68.15,68.16,28186.0,66.0975,66.1072,66.02,66.0297,28186.0
2024-10-08 11:20:00,68.15,68.17,68.02,68.04,38491.0,66.02,66.0394,65.8941,65.9134,38491.0
2024-10-08 11:25:00,68.04,68.12,68.03,68.12,28805.0,65.9134,65.9909,65.9038,65.9909,28805.0
2024-10-08 11:30:00,68.11,68.19,68.1,68.13,50383.0,65.9813,66.0588,65.9716,66.0006,50383.0
2024-10-08 11:35:00,68.14,68.19,68.11,68.18,66180.0,66.0103,66.0588,65.9813,66.0491,66180.0
2024-10-08 11:40:00,68.19,68.19,68.1,68.12,31381.0,66.0588,66.0588,65.9716,65.9909,31381.0
2024-10-08 11:45:00,68.13,68.14,68.09,68.12,11809.0,66.0006,66.0103,65.9619,65.9909,11809.0
2024-10-08 11:50:00,68.13,68.21,68.11,68.17,24347.0,66.0006,66.0781,65.9813,66.0394,24347.0
2024-10-08 11:55:00,68.17,68.21,68.14,68.18,13462.0,66.0394,66.0781,66.0103,66.0491,13462.0
2024-10-08 12:00:00,68.19,68.29,68.19,68.27,13049.0,66.0588,66.1556,66.0588,66.1363,13049.0
2024-10-08 12:05:00,68.27,68.27,68.21,68.23,19418.0,66.1363,66.1363,66.0781,66.0975,19418.0
2024-10-08 12:10:00,68.23,68.25,68.18,68.2,24127.0,66.0975,66.1169,66.0491,66.0684,24127.0
2024-10-08 12:15:00,68.2,68.2,68.11,68.13,15827.0,66.0684,66.0684,65.9813,66.0006,15827.0
2024-10-08 12:20:00,68.14,68.18,68.13,68.14,16884.0,66.0103,66.0491,66.0006,66.0103,16884.0
2024-10-08 12:25:00,68.14,68.16,68.1,68.13,11520.0,66.0103,66.0297,65.9716,66.0006,11520.0
2024-10-08 12:30:00,68.13,68.13,68.04,68.05,16312.0,66.0006,66.0006,65.9134,65.9231,16312.0
2024-10-08 12:35:00,68.05,68.06,67.97,67.98,25917.0,65.9231,65.9328,65.8456,65.8553,25917.0
2024-10-08 12:40:00,67.98,68.06,67.98,68.03,12353.0,65.8553,65.9328,65.8553,65.9038,12353.0
2024-10-08 12:45:00,68.03,68.05,67.99,68.02,15752.0,65.9038,65.9231,65.865,65.8941,15752.0
2024-10-08 12:50:00,68.02,68.03,68.0,68.02,16273.0,65.8941,65.9038,65.8747,65.8941,16273.0
2024-10-08 12:55:00,68.01,68.03,68.01,68.03,12741.0,65.8844,65.9038,65.8844,65.9038,12741.0
2024-10-08 13:00:00,68.02,68.12,68.01,68.12,23631.0,65.8941,65.9909,65.8844,65.9909,23631.0
2024-10-08 13:05:00,68.12,68.34,68.11,68.34,29617.0,65.9909,66.2041,65.9813,66.2041,29617.0
2024-10-08 13:10:00,68.33,68.33,68.14,68.14,21972.0,66.1944,66.1944,66.0103,66.0103,21972.0
2024-10-08 13:15:00,68.15,68.25,68.14,68.22,13463.0,66.02,66.1169,66.0103,66.0878,13463.0
2024-10-08 13:20:00,68.22,68.36,68.2,68.36,35382.0,66.0878,66.2234,66.0684,66.2234,35382.0
2024-10-08 13:25:00,68.35,68.41,68.33,68.34,33740.0,66.2138,66.2719,66.1944,66.2041,33740.0
2024-10-08 13:30:00,68.34,68.41,68.33,68.33,28775.0,66.2041,66.2719,66.1944,66.1944,28775.0
2024-10-08 13:35:00,68.32,68.32,68.26,68.29,16422.0,66.1847,66.1847,66.1266,66.1556,16422.0
2024-10-08 13:40:00,68.3,68.37,68.28,68.37,16003.0,66.1653,66.2331,66.1459,66.2331,16003.0
2024-10-08 13:45:00,68.37,68.38,68.31,68.33,14659.0,66.2331,66.2428,66.175,66.1944,14659.0
2024-10-08 13:50:00,68.33,68.37,68.31,68.34,19839.0,66.1944,66.2331,66.175,66.2041,19839.0
2024-10-08 13:55:00,68.33,68.33,68.25,68.26,15770.0,66.1944,66.1944,66.1169,66.1266,15770.0
2024-10-08 14:00:00,68.26,68.27,68.24,68.25,11912.0,66.1266,66.1363,66.1072,66.1169,11912.0
2024-10-08 14:05:00,68.25,68.25,68.19,68.22,18318.0,66.1169,66.1169,66.0588,66.0878,18318.0
2024-10-08 14:10:00,68.23,68.23,68.14,68.15,17468.0,66.0975,66.0975,66.0103,66.02,17468.0
2024-10-08 14:15:00,68.15,68.22,68.14,68.22,26780.0,66.02,66.0878,66.0103,66.0878,26780.0
2024-10-08 14:20:00,68.22,68.26,68.2,68.24,23446.0,66.0878,66.1266,66.0684,66.1072,23446.0
2024-10-08 14:25:00,68.24,68.24,68.2,68.23,16461.0,66.1072,66.1072,66.0684,66.0975,16461.0
2024-10-08 14:30:00,68.23,68.33,68.23,68.33,23200.0,66.0975,66.1944,66.0975,66.1944,23200.0
2024-10-08 14:35:00,68.33,68.36,68.25,68.25,29753.0,66.1944,66.2234,66.1169,66.1169,29753.0
2024-10-08 14:40:00,68.26,68.3,68.23,68.26,33879.0,66.1266,66.1653,66.0975,66.1266,33879.0
2024-10-08 14:45:00,68.26,68.27,68.21,68.25,18499.0,66.1266,66.1363,66.0781,66.1169,18499.0
2024-10-08 14:50:00,68.25,68.27,68.24,68.24,10847.0,66.1169,66.1363,66.1072,66.1072,10847.0
2024-10-08 14:55:00,68.24,68.26,68.2,68.2,22106.0,66.1072,66.1266,66.0684,66.0684,22106.0
2024-10-08 15:00:00,68.2,68.24,68.17,68.22,25585.0,66.0684,66.1072,66.0394,66.0878,25585.0
2024-10-08 15:05:00,68.22,68.22,68.17,68.2,26304.0,66.0878,66.0878,66.0394,66.0684,26304.0
2024-10-08 15:10:00,68.2,68.25,68.19,68.22,25897.0,66.0684,66.1169,66.0588,66.0878,25897.0
2024-10-08 15:15:00,68.21,68.24,68.19,68.22,32623.0,66.0781,66.1072,66.0588,66.0878,32623.0
2024-10-08 15:20:00,68.22,68.23,68.18,68.2,31587.0,66.0878,66.0975,66.0491,66.0684,31587.0
2024-10-08 15:25:00,68.21,68.24,68.19,68.2,27929.0,66.0781,66.1072,66.0588,66.0684,27929.0
2024-10-08 15:30:00,68.2,68.21,68.16,68.18,38022.0,66.0684,66.0781,66.0297,66.0491,38022.0
2024-10-08 15:35:00,68.17,68.21,68.15,68.2,36960.0,66.0394,66.0781,66.02,66.0684,36960.0
2024-10-08 15:40:00,68.21,68.23,68.1,68.12,46208.0,66.0781,66.0975,65.9716,65.9909,46208.0
2024-10-08 15:45:00,68.12,68.24,68.11,68.23,65584.0,65.9909,66.1072,65.9813,66.0975,65584.0
2024-10-08 15:50:00,68.23,68.29,68.22,68.27,106943.0,66.0975,66.1556,66.0878,66.1363,106943.0
2024-10-08 15:55:00,68.27,68.29,68.24,68.27,197430.0,66.1363,66.1556,66.1072,66.1363,197430.0
2024-10-09 09:30:00,67.8,67.82,67.67,67.78,88703.0,65.6809,65.7003,65.555,65.6616,88703.0
2024-10-09 09:35:00,67.79,68.0,67.78,68.0,58730.0,65.6713,65.8747,65.6616,65.8747,58730.0
2024-10-09 09:40:00,68.0,68.06,67.96,68.06,41122.0,65.8747,65.9328,65.8359,65.9328,41122.0
2024-10-09 09:45:00,68.06,68.17,68.01,68.09,59931.0,65.9328,66.0394,65.8844,65.9619,59931.0
2024-10-09 09:50:00,68.06,68.13,68.0,68.13,86594.0,65.9328,66.0006,65.8747,66.0006,86594.0
2024-10-09 09:55:00,68.12,68.15,68.09,68.11,48619.0,65.9909,66.02,65.9619,65.9813,48619.0
2024-10-09 10:00:00,68.11,68.17,68.05,68.06,58131.0,65.9813,66.0394,65.9231,65.9328,58131.0
2024-10-09 10:05:00,68.06,68.09,67.95,68.09,26206.0,65.9328,65.9619,65.8263,65.9619,26206.0
2024-10-09 10:10:00,68.11,68.13,68.03,68.11,33191.0,65.9813,66.0006,65.9038,65.9813,33191.0
2024-10-09 10:15:00,68.1,68.11,67.92,67.94,107678.0,65.9716,65.9813,65.7972,65.8166,107678.0
2024-10-09 10:20:00,67.93,67.94,67.8,67.87,27856.0,65.8069,65.8166,65.6809,65.7488,27856.0
2024-10-09 10:25:00,67.88,67.94,67.87,67.94,53613.0,65.7584,65.8166,65.7488,65.8166,53613.0
2024-10-09 10:30:00,67.93,68.08,67.92,68.01,155342.0,65.8069,65.9522,65.7972,65.8844,155342.0
2024-10-09 10:35:00,68.0,68.06,67.93,68.06,50489.0,65.8747,65.9328,65.8069,65.9328,50489.0
2024-10-09 10:40:00,68.06,68.1,68.02,68.08,31824.0,65.9328,65.9716,65.8941,65.9522,31824.0
2024-10-09 10:45:00,68.07,68.11,68.04,68.08,73339.0,65.9425,65.9813,65.9134,65.9522,73339.0
2024-10-09 10:50:00,68.08,68.13,68.07,68.11,36328.0,65.9522,66.0006,65.9425,65.9813,36328.0
2024-10-09 10:55:00,68.11,68.11,68.08,68.08,89773.0,65.9813,65.9813,65.9522,65.9522,89773.0
2024-10-09 11:00:00,68.09,68.13,68.06,68.13,101249.0,65.9619,66.0006,65.9328,66.0006,101249.0
2024-10-09 11:05:00,68.13,68.23,68.12,68.23,79068.0,66.0006,66.0975,65.9909,66.0975,79068.0
2024-10-09 11:10:00,68.23,68.3,68.21,68.28,145700.0,66.0975,66.1653,66.0781,66.1459,145700.0
2024-10-09 11:15:00,68.29,68.31,68.25,68.3,63783.0,66.1556,66.175,66.1169,66.1653,63783.0
2024-10-09 11:20:00,68.3,68.35,68.27,68.33,52419.0,66.1653,66.2138,66.1363,66.1944,52419.0
2024-10-09 11:25:00,68.33,68.38,68.32,68.33,44052.0,66.1944,66.2428,66.1847,66.1944,44052.0
2024-10-09 11:30:00,68.32,68.35,68.29,68.3,23803.0,66.1847,66.2138,66.1556,66.1653,23803.0
2024-10-09 11:35:00,68.3,68.32,68.27,68.31,28772.0,66.1653,66.1847,66.1363,66.175,28772.0
2024-10-09 11:40:00,68.31,68.33,68.29,68.33,6014.0,66.175,66.1944,66.1556,66.1944,6014.0
2024-10-09 11:45:00,68.33,68.41,68.33,68.4,11299.0,66.1944,66.2719,66.1944,66.2622,11299.0
2024-10-09 11:50:00,68.4,68.42,68.24,68.25,17992.0,66.2622,66.2816,66.1072,66.1169,17992.0
2024-10-09 11:55:00,68.24,68.3,68.22,68.3,11148.0,66.1072,66.1653,66.0878,66.1653,11148.0
2024-10-09 12:00:00,68.31,68.31,68.24,68.29,10237.0,66.175,66.175,66.1072,66.1556,10237.0
2024-10-09 12:05:00,68.31,68.37,68.3,68.31,9892.0,66.175,66.2331,66.1653,66.175,9892.0
2024-10-09 12:10:00,68.32,68.34,68.29,68.33,16013.0,66.1847,66.2041,66.1556,66.1944,16013.0
2024-10-09 12:15:00,68.34,68.42,68.33,68.39,11022.0,66.2041,66.2816,66.1944,66.2525,11022.0
2024-10-09 12:20:00,68.39,68.39,68.28,68.31,14513.0,66.2525,66.2525,66.1459,66.175,14513.0
2024-10-09 12:25:00,68.31,68.35,68.26,68.28,21157.0,66.175,66.2138,66.1266,66.1459,21157.0
2024-10-09 12:30:00,68.28,68.28,68.18,68.22,13655.0,66.1459,66.1459,66.0491,66.0878,13655.0
2024-10-09 12:35:00,68.22,68.22,68.11,68.12,19427.0,66.0878,66.0878,65.9813,65.9909,19427.0
2024-10-09 12:40:00,68.13,68.14,68.08,68.13,15563.0,66.0006,66.0103,65.9522,66.0006,15563.0
2024-10-09 12:45:00,68.13,68.16,68.13,68.15,13570.0,66.0006,66.0297,66.0006,66.02,13570.0
2024-10-09 12:50:00,68.14,68.19,68.13,68.15,12355.0,66.0103,66.0588,66.0006,66.02,12355.0
2024-10-09 12:55:00,68.16,68.24,68.13,68.22,11616.0,66.0297,66.1072,66.0006,66.0878,11616.0
2024-10-09 13:00:00,68.23,68.27,68.21,68.26,2843.0,66.0975,66.1363,66.0781,66.1266,2843.0
2024-10-09 13:05:00,68.26,68.28,68.23,68.25,5504.0,66.1266,66.1459,66.0975,66.1169,5504.0
2024-10-09 13:10:00,68.25,68.35,68.24,68.35,12882.0,66.1169,66.2138,66.1072,66.2138,12882.0
2024-10-09 13:15:00,68.34,68.35,68.32,68.34,7679.0,66.2041,66.2138,66.1847,66.2041,7679.0
2024-10-09 13:20:00,68.36,68.38,68.34,68.34,9598.0,66.2234,66.2428,66.2041,66.2041,9598.0
2024-10-09 13:25:00,68.36,68.39,68.32,68.34,6111.0,66.2234,66.2525,66.1847,66.2041,6111.0
2024-10-09 13:30:00,68.35,68.37,68.23,68.29,12625.0,66.2138,66.2331,66.0975,66.1556,12625.0
2024-10-09 13:35:00,68.31,68.34,68.28,68.29,10791.0,66.175,66.2041,66.1459,66.1556,10791.0
2024-10-09 13:40:00,68.3,68.32,68.28,68.31,12612.0,66.1653,66.1847,66.1459,66.175,12612.0
2024-10-09 13:45:00,68.31,68.31,68.23,68.31,11629.0,66.175,66.175,66.0975,66.175,11629.0
2024-10-09 13:50:00,68.32,68.36,68.3,68.33,13938.0,66.1847,66.2234,66.1653,66.1944,13938.0
2024-10-09 13:55:00,68.36,68.36,68.31,68.31,8393.0,66.2234,66.2234,66.175,66.175,8393.0
2024-10-09 14:00:00,68.32,68.35,68.29,68.34,11533.0,66.1847,66.2138,66.1556,66.2041,11533.0
2024-10-09 14:05:00,68.35,68.37,68.34,68.37,7851.0,66.2138,66.2331,66.2041,66.2331,7851.0
2024-10-09 14:10:00,68.37,68.4,68.36,68.39,5227.0,66.2331,66.2622,66.2234,66.2525,5227.0
2024-10-09 14:15:00,68.39,68.4,68.34,68.37,9159.0,66.2525,66.2622,66.2041,66.2331,9159.0
2024-10-09 14:20:00,68.36,68.36,68.3,68.35,7770.0,66.2234,66.2234,66.1653,66.2138,7770.0
2024-10-09 14:25:00,68.34,68.37,68.33,68.34,8693.0,66.2041,66.2331,66.1944,66.2041,8693.0
2024-10-09 14:30:00,68.34,68.4,68.33,68.4,12507.0,66.2041,66.2622,66.1944,66.2622,12507.0
2024-10-09 14:35:00,68.4,68.45,68.4,68.45,12284.0,66.2622,66.3106,66.2622,66.3106,12284.0
2024-10-09 14:40:00,68.45,68.49,68.42,68.44,16034.0,66.3106,66.3494,66.2816,66.3009,16034.0
2024-10-09 14:45:00,68.45,68.5,68.44,68.48,16277.0,66.3106,66.3591,66.3009,66.3397,16277.0
2024-10-09 14:50:00,68.48,68.48,68.43,68.44,11338.0,66.3397,66.3397,66.2913,66.3009,11338.0
2024-10-09 14:55:00,68.45,68.46,68.41,68.45,16463.0,66.3106,66.3203,66.2719,66.3106,16463.0
2024-10-09 15:00:00,68.44,68.48,68.42,68.45,15247.0,66.3009,66.3397,66.2816,66.3106,15247.0
2024-10-09 15:05:00,68.44,68.47,68.43,68.45,8995.0,66.3009,66.33,66.2913,66.3106,8995.0
2024-10-09 15:10:00,68.45,68.47,68.43,68.44,11702.0,66.3106,66.33,66.2913,66.3009,11702.0
2024-10-09 15:15:00,68.43,68.46,68.42,68.45,14490.0,66.2913,66.3203,66.2816,66.3106,14490.0
2024-10-09 15:20:00,68.43,68.47,68.42,68.44,17392.0,66.2913,66.33,66.2816,66.3009,17392.0
2024-10-09 15:25:00,68.43,68.43,68.36,68.39,41267.0,66.2913,66.2913,66.2234,66.2525,41267.0
2024-10-09 15:30:00,68.39,68.39,68.28,68.3,37646.0,66.2525,66.2525,66.1459,66.1653,37646.0
2024-10-09 15:35:00,68.3,68.38,68.28,68.38,22171.0,66.1653,66.2428,66.1459,66.2428,22171.0
2024-10-09 15:40:00,68.37,68.38,68.31,68.31,31240.0,66.2331,66.2428,66.175,66.175,31240.0
2024-10-09 15:45:00,68.31,68.31,68.28,68.31,32445.0,66.175,66.175,66.1459,66.175,32445.0
2024-10-09 15:50:00,68.31,68.33,68.24,68.31,84134.0,66.175,66.1944,66.1072,66.175,84134.0
2024-10-09 15:55:00,68.31,68.35,68.2,68.2,179518.0,66.175,66.2138,66.0684,66.0684,179518.0
2024-10-10 09:30:00,68.66,68.75,68.43,68.47,75696.0,66.5141,66.6013,66.2913,66.33,75696.0
2024-10-10 09:35:00,68.49,68.49,68.36,68.39,13224.0,66.3494,66.3494,66.2234,66.2525,13224.0
2024-10-10 09:40:00,68.39,68.46,68.26,68.26,9560.0,66.2525,66.3203,66.1266,66.1266,9560.0
2024-10-10 09:45:00,68.26,68.41,68.26,68.38,12047.0,66.1266,66.2719,66.1266,66.2428,12047.0
2024-10-10 09:50:00,68.38,68.53,68.32,68.52,9503.0,66.2428,66.3881,66.1847,66.3784,9503.0
2024-10-10 09:55:00,68.52,68.53,68.44,68.44,16519.0,66.3784,66.3881,66.3009,66.3009,16519.0
2024-10-10 10:00:00,68.45,68.57,68.45,68.5,17580.0,66.3106,66.4269,66.3106,66.3591,17580.0
2024-10-10 10:05:00,68.5,68.57,68.45,68.48,13559.0,66.3591,66.4269,66.3106,66.3397,13559.0
2024-10-10 10:10:00,68.51,68.6,68.48,68.59,17909.0,66.3688,66.4559,66.3397,66.4463,17909.0
2024-10-10 10:15:00,68.59,68.77,68.56,68.77,35091.0,66.4463,66.6206,66.4172,66.6206,35091.0
2024-10-10 10:20:00,68.77,68.83,68.74,68.8,76766.0,66.6206,66.6788,66.5916,66.6497,76766.0
2024-10-10 10:25:00,68.79,68.8,68.69,68.72,48830.0,66.64,66.6497,66.5431,66.5722,48830.0
2024-10-10 10:30:00,68.72,68.77,68.68,68.76,47768.0,66.5722,66.6206,66.5334,66.6109,47768.0
2024-10-10 10:35:00,68.76,68.77,68.7,68.76,30287.0,66.6109,66.6206,66.5528,66.6109,30287.0
2024-10-10 10:40:00,68.76,68.77,68.7,68.72,16684.0,66.6109,66.6206,66.5528,66.5722,16684.0
2024-10-10 10:45:00,68.71,68.71,68.63,68.64,17582.0,66.5625,66.5625,66.485,66.4947,17582.0
2024-10-10 10:50:00,68.65,68.67,68.54,68.55,46378.0,66.5044,66.5238,66.3978,66.4075,46378.0
2024-10-10 10:55:00,68.56,68.62,68.55,68.57,11274.0,66.4172,66.4753,66.4075,66.4269,11274.0
2024-10-10 11:00:00,68.57,68.61,68.53,68.56,11907.0,66.4269,66.4656,66.3881,66.4172,11907.0
2024-10-10 11:05:00,68.56,68.57,68.5,68.51,20891.0,66.4172,66.4269,66.3591,66.3688,20891.0
2024-10-10 11:10:00,68.51,68.58,68.5,68.56,15352.0,66.3688,66.4366,66.3591,66.4172,15352.0
2024-10-10 11:15:00,68.56,68.58,68.55,68.56,11746.0,66.4172,66.4366,66.4075,66.4172,11746.0
2024-10-10 11:20:00,68.55,68.56,68.42,68.45,23998.0,66.4075,66.4172,66.2816,66.3106,23998.0
2024-10-10 11:25:00,68.45,68.46,68.4,68.41,23516.0,66.3106,66.3203,66.2622,66.2719,23516.0
2024-10-10 11:30:00,68.42,68.43,68.34,68.34,31174.0,66.2816,66.2913,66.2041,66.2041,31174.0
2024-10-10 11:35:00,68.35,68.41,68.34,68.4,30542.0,66.2138,66.2719,66.2041,66.2622,30542.0
2024-10-10 11:40:00,68.4,68.52,68.4,68.49,13967.0,66.2622,66.3784,66.2622,66.3494,13967.0
2024-10-10 11:45:00,68.49,68.58,68.49,68.57,6984.0,66.3494,66.4366,66.3494,66.4269,6984.0
2024-10-10 11:50:00,68.56,68.63,68.55,68.61,9267.0,66.4172,66.485,66.4075,66.4656,9267.0
2024-10-10 11:55:00,68.61,68.63,68.6,68.6,7792.0,66.4656,66.485,66.4559,66.4559,7792.0
2024-10-10 12:00:00,68.6,68.67,68.59,68.67,8178.0,66.4559,66.5238,66.4463,66.5238,8178.0
2024-10-10 12:05:00,68.67,68.71,68.64,68.7,10965.0,66.5238,66.5625,66.4947,66.5528,10965.0
2024-10-10 12:10:00,68.7,68.7,68.63,68.67,6139.0,66.5528,66.5528,66.485,66.5238,6139.0
2024-10-10 12:15:00,68.66,68.7,68.65,68.69,11215.0,66.5141,66.5528,66.5044,66.5431,11215.0
2024-10-10 12:20:00,68.69,68.7,68.61,68.63,6099.0,66.5431,66.5528,66.4656,66.485,6099.0
2024-10-10 12:25:00,68.64,68.7,68.63,68.68,9770.0,66.4947,66.5528,66.485,66.5334,9770.0
2024-10-10 12:30:00,68.69,68.72,68.69,68.72,8506.0,66.5431,66.5722,66.5431,66.5722,8506.0
2024-10-10 12:35:00,68.72,68.73,68.71,68.71,7630.0,66.5722,66.5819,66.5625,66.5625,7630.0
2024-10-10 12:40:00,68.71,68.71,68.65,68.67,12045.0,66.5625,66.5625,66.5044,66.5238,12045.0
2024-10-10 12:45:00,68.68,68.72,68.66,68.69,8257.0,66.5334,66.5722,66.5141,66.5431,8257.0
2024-10-10 12:50:00,68.69,68.73,68.68,68.73,8174.0,66.5431,66.5819,66.5334,66.5819,8174.0
2024-10-10 12:55:00,68.72,68.73,68.65,68.68,18474.0,66.5722,66.5819,66.5044,66.5334,18474.0
2024-10-10 13:00:00,68.67,68.68,68.64,68.65,13759.0,66.5238,66.5334,66.4947,66.5044,13759.0
2024-10-10 13:05:00,68.65,68.65,68.58,68.61,15255.0,66.5044,66.5044,66.4366,66.4656,15255.0
2024-10-10 13:10:00,68.62,68.64,68.6,68.63,6520.0,66.4753,66.4947,66.4559,66.485,6520.0
2024-10-10 13:15:00,68.64,68.68,68.62,68.67,6066.0,66.4947,66.5334,66.4753,66.5238,6066.0
2024-10-10 13:20:00,68.7,68.73,68.68,68.72,10824.0,66.5528,66.5819,66.5334,66.5722,10824.0
2024-10-10 13:25:00,68.72,68.74,68.7,68.73,12881.0,66.5722,66.5916,66.5528,66.5819,12881.0
2024-10-10 13:30:00,68.72,68.77,68.72,68.75,9208.0,66.5722,66.6206,66.5722,66.6013,9208.0
2024-10-10 13:35:00,68.75,68.79,68.73,68.78,20036.0,66.6013,66.64,66.5819,66.6303,20036.0
2024-10-10 13:40:00,68.79,68.8,68.77,68.79,3190.0,66.64,66.6497,66.6206,66.64,3190.0
2024-10-10 13:45:00,68.8,68.83,68.79,68.79,11594.0,66.6497,66.6788,66.64,66.64,11594.0
2024-10-10 13:50:00,68.81,68.81,68.75,68.8,5993.0,66.6594,66.6594,66.6013,66.6497,5993.0
2024-10-10 13:55:00,68.8,68.83,68.79,68.81,22154.0,66.6497,66.6788,66.64,66.6594,22154.0
2024-10-10 14:00:00,68.79,68.85,68.79,68.84,7594.0,66.64,66.6981,66.64,66.6884,7594.0
2024-10-10 14:05:00,68.83,68.84,68.79,68.79,7396.0,66.6788,66.6884,66.64,66.64,7396.0
2024-10-10 14:10:00,68.8,68.81,68.75,68.75,12486.0,66.6497,66.6594,66.6013,66.6013,12486.0
2024-10-10 14:15:00,68.75,68.77,68.74,68.77,12516.0,66.6013,66.6206,66.5916,66.6206,12516.0
2024-10-10 14:20:00,68.77,68.81,68.76,68.78,17704.0,66.6206,66.6594,66.6109,66.6303,17704.0
2024-10-10 14:25:00,68.78,68.83,68.78,68.82,10293.0,66.6303,66.6788,66.6303,66.6691,10293.0
2024-10-10 14:30:00,68.81,68.82,68.78,68.81,13120.0,66.6594,66.6691,66.6303,66.6594,13120.0
2024-10-10 14:35:00,68.81,68.82,68.77,68.81,8457.0,66.6594,66.6691,66.6206,66.6594,8457.0
2024-10-10 14:40:00,68.81,68.81,68.75,68.76,12071.0,66.6594,66.6594,66.6013,66.6109,12071.0
2024-10-10 14:45:00,68.76,68.76,68.73,68.74,8116.0,66.6109,66.6109,66.5819,66.5916,8116.0
2024-10-10 14:50:00,68.73,68.76,68.7,68.7,14385.0,66.5819,66.6109,66.5528,66.5528,14385.0
2024-10-10 14:55:00,68.7,68.74,68.7,68.72,11989.0,66.5528,66.5916,66.5528,66.5722,11989.0
2024-10-10 15:00:00,68.73,68.77,68.72,68.76,15535.0,66.5819,66.6206,66.5722,66.6109,15535.0
2024-10-10 15:05:00,68.76,68.79,68.75,68.76,11707.0,66.6109,66.64,66.6013,66.6109,11707.0
2024-10-10 15:10:00,68.73,68.74,68.68,68.71,19021.0,66.5819,66.5916,66.5334,66.5625,19021.0
2024-10-10 15:15:00,68.72,68.72,68.68,68.7,14506.0,66.5722,66.5722,66.5334,66.5528,14506.0
2024-10-10 15:20:00,68.69,68.74,68.69,68.73,19390.0,66.5431,66.5916,66.5431,66.5819,19390.0
2024-10-10 15:25:00,68.73,68.73,68.69,68.7,14680.0,66.5819,66.5819,66.5431,66.5528,14680.0
2024-10-10 15:30:00,68.7,68.7,68.65,68.67,29147.0,66.5528,66.5528,66.5044,66.5238,29147.0
2024-10-10 15:35:00,68.67,68.71,68.66,68.7,27820.0,66.5238,66.5625,66.5141,66.5528,27820.0
2024-10-10 15:40:00,68.71,68.73,68.66,68.7,27074.0,66.5625,66.5819,66.5141,66.5528,27074.0
2024-10-10 15:45:00,68.7,68.73,68.69,68.69,40154.0,66.5528,66.5819,66.5431,66.5431,40154.0
2024-10-10 15:50:00,68.69,68.79,68.67,68.78,90218.0,66.5431,66.64,66.5238,66.6303,90218.0
2024-10-10 15:55:00,68.78,68.86,68.72,68.83,218186.0,66.6303,66.7078,66.5722,66.6788,218186.0
2024-10-11 09:30:00,68.52,68.61,68.4,68.59,152633.0,66.3784,66.4656,66.2622,66.4463,152633.0
2024-10-11 09:35:00,68.63,68.7,68.54,68.63,19028.0,66.485,66.5528,66.3978,66.485,19028.0
2024-10-11 09:40:00,68.63,68.66,68.56,68.65,36055.0,66.485,66.5141,66.4172,66.5044,36055.0
2024-10-11 09:45:00,68.66,68.66,68.56,68.58,54170.0,66.5141,66.5141,66.4172,66.4366,54170.0
2024-10-11 09:50:00,68.58,68.68,68.56,68.68,62404.0,66.4366,66.5334,66.4172,66.5334,62404.0
2024-10-11 09:55:00,68.69,68.71,68.63,68.66,44677.0,66.5431,66.5625,66.485,66.5141,44677.0
2024-10-11 10:00:00,68.67,68.67,68.52,68.56,57552.0,66.5238,66.5238,66.3784,66.4172,57552.0
2024-10-11 10:05:00,68.56,68.67,68.55,68.62,50663.0,66.4172,66.5238,66.4075,66.4753,50663.0
2024-10-11 10:10:00,68.63,68.7,68.6,68.67,78202.0,66.485,66.5528,66.4559,66.5238,78202.0
2024-10-11 10:15:00,68.67,68.77,68.67,68.72,33964.0,66.5238,66.6206,66.5238,66.5722,33964.0
2024-10-11 10:20:00,68.72,68.75,68.7,68.73,37697.0,66.5722,66.6013,66.5528,66.5819,37697.0
2024-10-11 10:25:00,68.73,68.83,68.72,68.82,64284.0,66.5819,66.6788,66.5722,66.6691,64284.0
2024-10-11 10:30:00,68.83,68.86,68.77,68.79,54171.0,66.6788,66.7078,66.6206,66.64,54171.0
2024-10-11 10:35:00,68.8,68.81,68.77,68.8,53503.0,66.6497,66.6594,66.6206,66.6497,53503.0
2024-10-11 10:40:00,68.81,68.83,68.78,68.81,75478.0,66.6594,66.6788,66.6303,66.6594,75478.0
2024-10-11 10:45:00,68.81,68.83,68.72,68.76,49888.0,66.6594,66.6788,66.5722,66.6109,49888.0
2024-10-11 10:50:00,68.77,68.77,68.72,68.72,45568.0,66.6206,66.6206,66.5722,66.5722,45568.0
2024-10-11 10:55:00,68.73,68.8,68.72,68.8,24163.0,66.5819,66.6497,66.5722,66.6497,24163.0
2024-10-11 11:00:00,68.79,68.79,68.68,68.7,23144.0,66.64,66.64,66.5334,66.5528,23144.0
2024-10-11 11:05:00,68.7,68.72,68.68,68.7,17694.0,66.5528,66.5722,66.5334,66.5528,17694.0
2024-10-11 11:10:00,68.71,68.74,68.68,68.73,9999.0,66.5625,66.5916,66.5334,66.5819,9999.0
2024-10-11 11:15:00,68.73,68.73,68.68,68.7,8993.0,66.5819,66.5819,66.5334,66.5528,8993.0
2024-10-11 11:20:00,68.7,68.71,68.64,68.66,10363.0,66.5528,66.5625,66.4947,66.5141,10363.0
2024-10-11 11:25:00,68.67,68.7,68.6,68.6,30669.0,66.5238,66.5528,66.4559,66.4559,30669.0
2024-10-11 11:30:00,68.61,68.64,68.53,68.53,52629.0,66.4656,66.4947,66.3881,66.3881,52629.0
2024-10-11 11:35:00,68.54,68.57,68.52,68.56,41482.0,66.3978,66.4269,66.3784,66.4172,41482.0
2024-10-11 11:40:00,68.56,68.58,68.51,68.53,13810.0,66.4172,66.4366,66.3688,66.3881,13810.0
2024-10-11 11:45:00,68.53,68.54,68.5,68.51,8839.0,66.3881,66.3978,66.3591,66.3688,8839.0
2024-10-11 11:50:00,68.51,68.54,68.5,68.51,14777.0,66.3688,66.3978,66.3591,66.3688,14777.0
2024-10-11 11:55:00,68.51,68.51,68.44,68.47,11179.0,66.3688,66.3688,66.3009,66.33,11179.0
2024-10-11 12:00:00,68.47,68.47,68.4,68.47,18282.0,66.33,66.33,66.2622,66.33,18282.0
2024-10-11 12:05:00,68.47,68.47,68.41,68.43,13769.0,66.33,66.33,66.2719,66.2913,13769.0
2024-10-11 12:10:00,68.45,68.51,68.42,68.51,11662.0,66.3106,66.3688,66.2816,66.3688,11662.0
2024-10-11 12:15:00,68.5,68.56,68.49,68.56,37747.0,66.3591,66.4172,66.3494,66.4172,37747.0
2024-10-11 12:20:00,68.56,68.59,68.55,68.57,16654.0,66.4172,66.4463,66.4075,66.4269,16654.0
2024-10-11 12:25:00,68.57,68.58,68.52,68.56,13542.0,66.4269,66.4366,66.3784,66.4172,13542.0
2024-10-11 12:30:00,68.56,68.62,68.53,68.58,16771.0,66.4172,66.4753,66.3881,66.4366,16771.0
2024-10-11 12:35:00,68.58,68.6,68.54,68.55,11163.0,66.4366,66.4559,66.3978,66.4075,11163.0
2024-10-11 12:40:00,68.55,68.57,68.53,68.55,6014.0,66.4075,66.4269,66.3881,66.4075,6014.0
2024-10-11 12:45:00,68.55,68.63,68.54,68.62,14205.0,66.4075,66.485,66.3978,66.4753,14205.0
2024-10-11 12:50:00,68.62,68.63,68.57,68.58,8512.0,66.4753,66.485,66.4269,66.4366,8512.0
2024-10-11 12:55:00,68.58,68.58,68.56,68.56,6303.0,66.4366,66.4366,66.4172,66.4172,6303.0
2024-10-11 13:00:00,68.56,68.6,68.55,68.56,12824.0,66.4172,66.4559,66.4075,66.4172,12824.0
2024-10-11 13:05:00,68.56,68.63,68.55,68.63,29172.0,66.4172,66.485,66.4075,66.485,29172.0
2024-10-11 13:10:00,68.63,68.66,68.6,68.61,11545.0,66.485,66.5141,66.4559,66.4656,11545.0
2024-10-11 13:15:00,68.61,68.68,68.6,68.65,11087.0,66.4656,66.5334,66.4559,66.5044,11087.0
2024-10-11 13:20:00,68.64,68.67,68.64,68.66,6886.0,66.4947,66.5238,66.4947,66.5141,6886.0
2024-10-11 13:25:00,68.67,68.69,68.65,68.67,6935.0,66.5238,66.5431,66.5044,66.5238,6935.0
2024-10-11 13:30:00,68.67,68.71,68.66,68.7,13680.0,66.5238,66.5625,66.5141,66.5528,13680.0
2024-10-11 13:35:00,68.7,68.7,68.66,68.7,12154.0,66.5528,66.5528,66.5141,66.5528,12154.0
2024-10-11 13:40:00,68.7,68.75,68.69,68.75,15448.0,66.5528,66.6013,66.5431,66.6013,15448.0
2024-10-11 13:45:00,68.75,68.75,68.72,68.73,9720.0,66.6013,66.6013,66.5722,66.5819,9720.0
2024-10-11 13:50:00,68.73,68.75,68.71,68.72,19607.0,66.5819,66.6013,66.5625,66.5722,19607.0
2024-10-11 13:55:00,68.72,68.74,68.71,68.72,6082.0,66.5722,66.5916,66.5625,66.5722,6082.0
2024-10-11 14:00:00,68.71,68.78,68.7,68.78,20527.0,66.5625,66.6303,66.5528,66.6303,20527.0
2024-10-11 14:05:00,68.78,68.8,68.72,68.73,8233.0,66.6303,66.6497,66.5722,66.5819,8233.0
2024-10-11 14:10:00,68.73,68.77,68.72,68.76,12795.0,66.5819,66.6206,66.5722,66.6109,12795.0
2024-10-11 14:15:00,68.76,68.8,68.75,68.78,20695.0,66.6109,66.6497,66.6013,66.6303,20695.0
2024-10-11 14:20:00,68.79,68.81,68.76,68.77,13316.0,66.64,66.6594,66.6109,66.6206,13316.0
2024-10-11 14:25:00,68.77,68.79,68.69,68.7,16393.0,66.6206,66.64,66.5431,66.5528,16393.0
2024-10-11 14:30:00,68.7,68.71,68.65,68.67,5890.0,66.5528,66.5625,66.5044,66.5238,5890.0
2024-10-11 14:35:00,68.67,68.7,68.64,68.67,18966.0,66.5238,66.5528,66.4947,66.5238,18966.0
2024-10-11 14:40:00,68.67,68.67,68.64,68.65,6872.0,66.5238,66.5238,66.4947,66.5044,6872.0
2024-10-11 14:45:00,68.65,68.69,68.64,68.69,9667.0,66.5044,66.5431,66.4947,66.5431,9667.0
2024-10-11 14:50:00,68.69,68.69,68.67,68.67,9939.0,66.5431,66.5431,66.5238,66.5238,9939.0
2024-10-11 14:55:00,68.67,68.7,68.66,68.67,12507.0,66.5238,66.5528,66.5141,66.5238,12507.0
2024-10-11 15:00:00,68.67,68.68,68.64,68.65,22594.0,66.5238,66.5334,66.4947,66.5044,22594.0
2024-10-11 15:05:00,68.65,68.65,68.62,68.63,17112.0,66.5044,66.5044,66.4753,66.485,17112.0
2024-10-11 15:10:00,68.62,68.64,68.61,68.64,10130.0,66.4753,66.4947,66.4656,66.4947,10130.0
2024-10-11 15:15:00,68.64,68.68,68.63,68.65,11067.0,66.4947,66.5334,66.485,66.5044,11067.0
2024-10-11 15:20:00,68.65,68.68,68.64,68.68,18575.0,66.5044,66.5334,66.4947,66.5334,18575.0
2024-10-11 15:25:00,68.67,68.69,68.66,68.66,9704.0,66.5238,66.5431,66.5141,66.5141,9704.0
2024-10-11 15:30:00,68.66,68.67,68.56,68.56,36392.0,66.5141,66.5238,66.4172,66.4172,36392.0
2024-10-11 15:35:00,68.56,68.64,68.55,68.61,48431.0,66.4172,66.4947,66.4075,66.4656,48431.0
2024-10-11 15:40:00,68.62,68.64,68.59,68.63,45969.0,66.4753,66.4947,66.4463,66.485,45969.0
2024-10-11 15:45:00,68.64,68.69,68.6,68.62,66612.0,66.4947,66.5431,66.4559,66.4753,66612.0
2024-10-11 15:50:00,68.61,68.66,68.6,68.65,124759.0,66.4656,66.5141,66.4559,66.5044,124759.0
2024-10-11 15:55:00,68.65,68.66,68.49,68.5,180532.0,66.5044,66.5141,66.3494,66.3591,180532.0
2024-10-14 09:30:00,68.26,68.26,68.1,68.14,79130.0,66.1266,66.1266,65.9716,66.0103,79130.0
2024-10-14 09:35:00,68.2,68.22,68.04,68.07,20245.0,66.0684,66.0878,65.9134,65.9425,20245.0
2024-10-14 09:40:00,68.08,68.41,68.05,68.39,19771.0,65.9522,66.2719,65.9231,66.2525,19771.0
2024-10-14 09:45:00,68.39,68.55,68.37,68.55,39566.0,66.2525,66.4075,66.2331,66.4075,39566.0
2024-10-14 09:50:00,68.56,68.56,68.38,68.4,21535.0,66.4172,66.4172,66.2428,66.2622,21535.0
2024-10-14 09:55:00,68.42,68.46,68.35,68.35,17341.0,66.2816,66.3203,66.2138,66.2138,17341.0
2024-10-14 10:00:00,68.36,68.38,68.29,68.36,20559.0,66.2234,66.2428,66.1556,66.2234,20559.0
2024-10-14 10:05:00,68.36,68.37,68.29,68.33,21581.0,66.2234,66.2331,66.1556,66.1944,21581.0
2024-10-14 10:10:00,68.33,68.39,68.31,68.33,70210.0,66.1944,66.2525,66.175,66.1944,70210.0
2024-10-14 10:15:00,68.33,68.35,68.19,68.23,125943.0,66.1944,66.2138,66.0588,66.0975,125943.0
2024-10-14 10:20:00,68.24,68.25,68.18,68.19,49717.0,66.1072,66.1169,66.0491,66.0588,49717.0
2024-10-14 10:25:00,68.17,68.19,68.1,68.11,35562.0,66.0394,66.0588,65.9716,65.9813,35562.0
2024-10-14 10:30:00,68.12,68.18,68.12,68.14,24841.0,65.9909,66.0491,65.9909,66.0103,24841.0
2024-10-14 10:35:00,68.14,68.16,68.08,68.13,26363.0,66.0103,66.0297,65.9522,66.0006,26363.0
2024-10-14 10:40:00,68.14,68.22,68.14,68.21,9567.0,66.0103,66.0878,66.0103,66.0781,9567.0
2024-10-14 10:45:00,68.21,68.29,68.21,68.28,20147.0,66.0781,66.1556,66.0781,66.1459,20147.0
2024-10-14 10:50:00,68.28,68.37,68.26,68.37,28213.0,66.1459,66.2331,66.1266,66.2331,28213.0
2024-10-14 10:55:00,68.37,68.39,68.34,68.34,20167.0,66.2331,66.2525,66.2041,66.2041,20167.0
2024-10-14 11:00:00,68.34,68.34,68.25,68.26,29733.0,66.2041,66.2041,66.1169,66.1266,29733.0
2024-10-14 11:05:00,68.26,68.31,68.25,68.27,23943.0,66.1266,66.175,66.1169,66.1363,23943.0
2024-10-14 11:10:00,68.27,68.3,68.19,68.23,22442.0,66.1363,66.1653,66.0588,66.0975,22442.0
2024-10-14 11:15:00,68.23,68.23,68.19,68.21,14204.0,66.0975,66.0975,66.0588,66.0781,14204.0
2024-10-14 11:20:00,68.21,68.24,68.19,68.2,24012.0,66.0781,66.1072,66.0588,66.0684,24012.0
2024-10-14 11:25:00,68.21,68.25,68.21,68.23,38026.0,66.0781,66.1169,66.0781,66.0975,38026.0
2024-10-14 11:30:00,68.23,68.29,68.2,68.26,41081.0,66.0975,66.1556,66.0684,66.1266,41081.0
2024-10-14 11:35:00,68.26,68.33,68.23,68.33,111708.0,66.1266,66.1944,66.0975,66.1944,111708.0
2024-10-14 11:40:00,68.33,68.4,68.3,68.35,28419.0,66.1944,66.2622,66.1653,66.2138,28419.0
2024-10-14 11:45:00,68.34,68.4,68.33,68.4,11606.0,66.2041,66.2622,66.1944,66.2622,11606.0
2024-10-14 11:50:00,68.39,68.44,68.36,68.42,64067.0,66.2525,66.3009,66.2234,66.2816,64067.0
2024-10-14 11:55:00,68.42,68.45,68.4,68.42,12828.0,66.2816,66.3106,66.2622,66.2816,12828.0
2024-10-14 12:00:00,68.44,68.46,68.41,68.42,7578.0,66.3009,66.3203,66.2719,66.2816,7578.0
2024-10-14 12:05:00,68.42,68.5,68.42,68.48,6489.0,66.2816,66.3591,66.2816,66.3397,6489.0
2024-10-14 12:10:00,68.48,68.53,68.48,68.51,12255.0,66.3397,66.3881,66.3397,66.3688,12255.0
2024-10-14 12:15:00,68.51,68.51,68.45,68.45,8899.0,66.3688,66.3688,66.3106,66.3106,8899.0
2024-10-14 12:20:00,68.45,68.48,68.44,68.47,5644.0,66.3106,66.3397,66.3009,66.33,5644.0
2024-10-14 12:25:00,68.47,68.48,68.46,68.46,5856.0,66.33,66.3397,66.3203,66.3203,5856.0
2024-10-14 12:30:00,68.45,68.46,68.43,68.44,5898.0,66.3106,66.3203,66.2913,66.3009,5898.0
2024-10-14 12:35:00,68.46,68.48,68.44,68.45,6844.0,66.3203,66.3397,66.3009,66.3106,6844.0
2024-10-14 12:40:00,68.45,68.49,68.44,68.48,30494.0,66.3106,66.3494,66.3009,66.3397,30494.0
2024-10-14 12:45:00,68.48,68.48,68.44,68.46,10673.0,66.3397,66.3397,66.3009,66.3203,10673.0
2024-10-14 12:50:00,68.46,68.52,68.45,68.48,49010.0,66.3203,66.3784,66.3106,66.3397,49010.0
2024-10-14 12:55:00,68.47,68.52,68.45,68.48,10604.0,66.33,66.3784,66.3106,66.3397,10604.0
2024-10-14 13:00:00,68.48,68.48,68.43,68.45,6558.0,66.3397,66.3397,66.2913,66.3106,6558.0
2024-10-14 13:05:00,68.45,68.45,68.43,68.44,4647.0,66.3106,66.3106,66.2913,66.3009,4647.0
2024-10-14 13:10:00,68.43,68.43,68.4,68.42,31056.0,66.2913,66.2913,66.2622,66.2816,31056.0
2024-10-14 13:15:00,68.42,68.46,68.42,68.44,7203.0,66.2816,66.3203,66.2816,66.3009,7203.0
2024-10-14 13:20:00,68.42,68.47,68.42,68.45,8292.0,66.2816,66.33,66.2816,66.3106,8292.0
2024-10-14 13:25:00,68.44,68.48,68.43,68.47,6094.0,66.3009,66.3397,66.2913,66.33,6094.0
2024-10-14 13:30:00,68.47,68.48,68.44,68.47,10997.0,66.33,66.3397,66.3009,66.33,10997.0
2024-10-14 13:35:00,68.47,68.5,68.46,68.48,6553.0,66.33,66.3591,66.3203,66.3397,6553.0
2024-10-14 13:40:00,68.48,68.5,68.48,68.5,3950.0,66.3397,66.3591,66.3397,66.3591,3950.0
2024-10-14 13:45:00,68.5,68.53,68.49,68.51,7538.0,66.3591,66.3881,66.3494,66.3688,7538.0
2024-10-14 13:50:00,68.51,68.53,68.5,68.51,3757.0,66.3688,66.3881,66.3591,66.3688,3757.0
2024-10-14 13:55:00,68.5,68.5,68.47,68.48,12904.0,66.3591,66.3591,66.33,66.3397,12904.0
2024-10-14 14:00:00,68.48,68.48,68.43,68.47,11346.0,66.3397,66.3397,66.2913,66.33,11346.0
2024-10-14 14:05:00,68.47,68.49,68.45,68.49,10862.0,66.33,66.3494,66.3106,66.3494,10862.0
2024-10-14 14:10:00,68.5,68.5,68.47,68.48,9367.0,66.3591,66.3591,66.33,66.3397,9367.0
2024-10-14 14:15:00,68.48,68.49,68.46,68.48,9267.0,66.3397,66.3494,66.3203,66.3397,9267.0
2024-10-14 14:20:00,68.48,68.49,68.47,68.48,8388.0,66.3397,66.3494,66.33,66.3397,8388.0
2024-10-14 14:25:00,68.48,68.49,68.4,68.41,11273.0,66.3397,66.3494,66.2622,66.2719,11273.0
2024-10-14 14:30:00,68.41,68.44,68.41,68.44,7821.0,66.2719,66.3009,66.2719,66.3009,7821.0
2024-10-14 14:35:00,68.44,68.44,68.41,68.42,7031.0,66.3009,66.3009,66.2719,66.2816,7031.0
2024-10-14 14:40:00,68.42,68.42,68.39,68.42,6348.0,66.2816,66.2816,66.2525,66.2816,6348.0
2024-10-14 14:45:00,68.41,68.43,68.38,68.39,17746.0,66.2719,66.2913,66.2428,66.2525,17746.0
2024-10-14 14:50:00,68.39,68.39,68.36,68.37,13968.0,66.2525,66.2525,66.2234,66.2331,13968.0
2024-10-14 14:55:00,68.37,68.39,68.34,68.37,13888.0,66.2331,66.2525,66.2041,66.2331,13888.0
2024-10-14 15:00:00,68.37,68.38,68.34,68.36,15412.0,66.2331,66.2428,66.2041,66.2234,15412.0
2024-10-14 15:05:00,68.36,68.38,68.33,68.33,7661.0,66.2234,66.2428,66.1944,66.1944,7661.0
2024-10-14 15:10:00,68.34,68.35,68.32,68.33,11658.0,66.2041,66.2138,66.1847,66.1944,11658.0
2024-10-14 15:15:00,68.33,68.33,68.28,68.28,9957.0,66.1944,66.1944,66.1459,66.1459,9957.0
2024-10-14 15:20:00,68.28,68.3,68.27,68.3,12956.0,66.1459,66.1653,66.1363,66.1653,12956.0
2024-10-14 15:25:00,68.31,68.33,68.3,68.31,12614.0,66.175,66.1944,66.1653,66.175,12614.0
2024-10-14 15:30:00,68.31,68.33,68.28,68.3,20601.0,66.175,66.1944,66.1459,66.1653,20601.0
2024-10-14 15:35:00,68.3,68.33,68.29,68.31,20437.0,66.1653,66.1944,66.1556,66.175,20437.0
2024-10-14 15:40:00,68.31,68.39,68.3,68.39,14257.0,66.175,66.2525,66.1653,66.2525,14257.0
2024-10-14 15:45:00,68.39,68.44,68.36,68.44,34962.0,66.2525,66.3009,66.2234,66.3009,34962.0
2024-10-14 15:50:00,68.43,68.45,68.37,68.43,40844.0,66.2913,66.3106,66.2331,66.2913,40844.0
2024-10-14 15:55:00,68.43,68.48,68.37,68.39,140175.0,66.2913,66.3397,66.2331,66.2525,140175.0
2024-10-15 09:30:00,66.35,66.42,66.18,66.19,150752.0,64.2763,64.3441,64.1116,64.1213,150752.0
2024-10-15 09:35:00,66.19,66.2,66.08,66.14,104447.0,64.1213,64.131,64.0147,64.0728,104447.0
2024-10-15 09:40:00,66.15,66.19,66.08,66.1,110527.0,64.0825,64.1213,64.0147,64.0341,110527.0
2024-10-15 09:45:00,66.1,66.1,65.97,66.08,72384.0,64.0341,64.0341,63.9081,64.0147,72384.0
2024-10-15 09:50:00,66.08,66.16,66.05,66.16,156973.0,64.0147,64.0922,63.9856,64.0922,156973.0
2024-10-15 09:55:00,66.16,66.16,66.07,66.1,123445.0,64.0922,64.0922,64.005,64.0341,123445.0
2024-10-15 10:00:00,66.07,66.21,66.07,66.15,123818.0,64.005,64.1406,64.005,64.0825,123818.0
2024-10-15 10:05:00,66.15,66.21,66.13,66.19,89165.0,64.0825,64.1406,64.0631,64.1213,89165.0
2024-10-15 10:10:00,66.2,66.31,66.19,66.26,96198.0,64.131,64.2375,64.1213,64.1891,96198.0
2024-10-15 10:15:00,66.26,66.38,66.24,66.37,130375.0,64.1891,64.3053,64.1697,64.2956,130375.0
2024-10-15 10:20:00,66.37,66.39,66.17,66.17,89539.0,64.2956,64.315,64.1019,64.1019,89539.0
2024-10-15 10:25:00,66.17,66.22,66.16,66.2,95501.0,64.1019,64.1503,64.0922,64.131,95501.0
2024-10-15 10:30:00,66.2,66.32,66.19,66.3,79973.0,64.131,64.2472,64.1213,64.2278,79973.0
2024-10-15 10:35:00,66.28,66.41,66.28,66.35,89150.0,64.2085,64.3344,64.2085,64.2763,89150.0
2024-10-15 10:40:00,66.36,66.47,66.33,66.37,52070.0,64.2859,64.3925,64.2569,64.2956,52070.0
2024-10-15 10:45:00,66.37,66.39,66.29,66.3,72236.0,64.2956,64.315,64.2181,64.2278,72236.0
2024-10-15 10:50:00,66.29,66.38,66.24,66.36,77842.0,64.2181,64.3053,64.1697,64.2859,77842.0
2024-10-15 10:55:00,66.36,66.37,66.26,66.31,41948.0,64.2859,64.2956,64.1891,64.2375,41948.0
2024-10-15 11:00:00,66.31,66.33,66.26,66.31,15657.0,64.2375,64.2569,64.1891,64.2375,15657.0
2024-10-15 11:05:00,66.31,66.33,66.22,66.23,19880.0,64.2375,64.2569,64.1503,64.16,19880.0
2024-10-15 11:10:00,66.23,66.25,66.15,66.15,28442.0,64.16,64.1794,64.0825,64.0825,28442.0
2024-10-15 11:15:00,66.15,66.17,66.11,66.15,32835.0,64.0825,64.1019,64.0438,64.0825,32835.0
2024-10-15 11:20:00,66.15,66.21,66.13,66.16,27255.0,64.0825,64.1406,64.0631,64.0922,27255.0
2024-10-15 11:25:00,66.17,66.19,66.14,66.17,44919.0,64.1019,64.1213,64.0728,64.1019,44919.0
2024-10-15 11:30:00,66.17,66.21,66.13,66.21,108624.0,64.1019,64.1406,64.0631,64.1406,108624.0
2024-10-15 11:35:00,66.21,66.27,66.2,66.23,55236.0,64.1406,64.1988,64.131,64.16,55236.0
2024-10-15 11:40:00,66.23,66.28,66.2,66.27,16711.0,64.16,64.2085,64.131,64.1988,16711.0
2024-10-15 11:45:00,66.26,66.26,66.18,66.2,16852.0,64.1891,64.1891,64.1116,64.131,16852.0
2024-10-15 11:50:00,66.2,66.2,66.11,66.14,32725.0,64.131,64.131,64.0438,64.0728,32725.0
2024-10-15 11:55:00,66.13,66.14,66.03,66.06,22365.0,64.0631,64.0728,63.9663,63.9953,22365.0
2024-10-15 12:00:00,66.06,66.08,66.03,66.06,10126.0,63.9953,64.0147,63.9663,63.9953,10126.0
2024-10-15 12:05:00,66.07,66.17,66.05,66.16,14657.0,64.005,64.1019,63.9856,64.0922,14657.0
2024-10-15 12:10:00,66.16,66.16,66.09,66.12,19359.0,64.0922,64.0922,64.0244,64.0535,19359.0
2024-10-15 12:15:00,66.11,66.21,66.11,66.19,7211.0,64.0438,64.1406,64.0438,64.1213,7211.0
2024-10-15 12:20:00,66.19,66.23,66.16,66.23,13990.0,64.1213,64.16,64.0922,64.16,13990.0
2024-10-15 12:25:00,66.23,66.26,66.21,66.25,11498.0,64.16,64.1891,64.1406,64.1794,11498.0
2024-10-15 12:30:00,66.25,66.3,66.22,66.28,13081.0,64.1794,64.2278,64.1503,64.2085,13081.0
2024-10-15 12:35:00,66.28,66.29,66.26,66.27,7886.0,64.2085,64.2181,64.1891,64.1988,7886.0
2024-10-15 12:40:00,66.27,66.27,66.2,66.2,11757.0,64.1988,64.1988,64.131,64.131,11757.0
2024-10-15 12:45:00,66.2,66.21,66.16,66.17,16810.0,64.131,64.1406,64.0922,64.1019,16810.0
2024-10-15 12:50:00,66.19,66.26,66.18,66.25,22287.0,64.1213,64.1891,64.1116,64.1794,22287.0
2024-10-15 12:55:00,66.25,66.3,66.24,66.28,27468.0,64.1794,64.2278,64.1697,64.2085,27468.0
2024-10-15 13:00:00,66.28,66.28,66.23,66.26,18733.0,64.2085,64.2085,64.16,64.1891,18733.0
2024-10-15 13:05:00,66.24,66.24,66.19,66.2,17308.0,64.1697,64.1697,64.1213,64.131,17308.0
2024-10-15 13:10:00,66.2,66.22,66.19,66.2,12782.0,64.131,64.1503,64.1213,64.131,12782.0
2024-10-15 13:15:00,66.21,66.22,66.18,66.2,45926.0,64.1406,64.1503,64.1116,64.131,45926.0
2024-10-15 13:20:00,66.2,66.26,66.19,66.24,33437.0,64.131,64.1891,64.1213,64.1697,33437.0
2024-10-15 13:25:00,66.23,66.25,66.22,66.25,6019.0,64.16,64.1794,64.1503,64.1794,6019.0
2024-10-15 13:30:00,66.25,66.25,66.19,66.23,21047.0,64.1794,64.1794,64.1213,64.16,21047.0
2024-10-15 13:35:00,66.22,66.22,66.19,66.2,11718.0,64.1503,64.1503,64.1213,64.131,11718.0
2024-10-15 13:40:00,66.2,66.22,66.19,66.2,17633.0,64.131,64.1503,64.1213,64.131,17633.0
2024-10-15 13:45:00,66.22,66.24,66.21,66.23,12345.0,64.1503,64.1697,64.1406,64.16,12345.0
2024-10-15 13:50:00,66.23,66.24,66.19,66.21,32428.0,64.16,64.1697,64.1213,64.1406,32428.0
2024-10-15 13:55:00,66.2,66.2,66.17,66.19,18917.0,64.131,64.131,64.1019,64.1213,18917.0
2024-10-15 14:00:00,66.19,66.23,66.18,66.19,42238.0,64.1213,64.16,64.1116,64.1213,42238.0
2024-10-15 14:05:00,66.19,66.2,66.15,66.16,13231.0,64.1213,64.131,64.0825,64.0922,13231.0
2024-10-15 14:10:00,66.16,66.2,66.15,66.18,16535.0,64.0922,64.131,64.0825,64.1116,16535.0
2024-10-15 14:15:00,66.17,66.24,66.16,66.23,10489.0,64.1019,64.1697,64.0922,64.16,10489.0
2024-10-15 14:20:00,66.24,66.3,66.23,66.27,24470.0,64.1697,64.2278,64.16,64.1988,24470.0
2024-10-15 14:25:00,66.25,66.3,66.23,66.25,12056.0,64.1794,64.2278,64.16,64.1794,12056.0
2024-10-15 14:30:00,66.25,66.27,66.21,66.25,26806.0,64.1794,64.1988,64.1406,64.1794,26806.0
2024-10-15 14:35:00,66.24,66.26,66.23,66.25,26010.0,64.1697,64.1891,64.16,64.1794,26010.0
2024-10-15 14:40:00,66.26,66.3,66.25,66.3,13425.0,64.1891,64.2278,64.1794,64.2278,13425.0
2024-10-15 14:45:00,66.3,66.36,66.29,66.33,36727.0,64.2278,64.2859,64.2181,64.2569,36727.0
2024-10-15 14:50:00,66.33,66.35,66.24,66.25,98852.0,64.2569,64.2763,64.1697,64.1794,98852.0
2024-10-15 14:55:00,66.25,66.28,66.23,66.26,28040.0,64.1794,64.2085,64.16,64.1891,28040.0
2024-10-15 15:00:00,66.27,66.27,66.22,66.23,16129.0,64.1988,64.1988,64.1503,64.16,16129.0
2024-10-15 15:05:00,66.23,66.28,66.2,66.23,28917.0,64.16,64.2085,64.131,64.16,28917.0
2024-10-15 15:10:00,66.23,66.29,66.23,66.29,21221.0,64.16,64.2181,64.16,64.2181,21221.0
2024-10-15 15:15:00,66.3,66.3,66.25,66.27,22826.0,64.2278,64.2278,64.1794,64.1988,22826.0
2024-10-15 15:20:00,66.27,66.32,66.26,66.28,20717.0,64.1988,64.2472,64.1891,64.2085,20717.0
2024-10-15 15:25:00,66.28,66.3,66.2,66.21,33203.0,64.2085,64.2278,64.131,64.1406,33203.0
2024-10-15 15:30:00,66.2,66.21,66.16,66.17,34888.0,64.131,64.1406,64.0922,64.1019,34888.0
2024-10-15 15:35:00,66.17,66.18,66.12,66.15,46641.0,64.1019,64.1116,64.0535,64.0825,46641.0
2024-10-15 15:40:00,66.15,66.18,66.13,66.17,45541.0,64.0825,64.1116,64.0631,64.1019,45541.0
2024-10-15 15:45:00,66.17,66.18,66.1,66.14,65199.0,64.1019,64.1116,64.0341,64.0728,65199.0
2024-10-15 15:50:00,66.14,66.19,66.12,66.17,103233.0,64.0728,64.1213,64.0535,64.1019,103233.0
2024-10-15 15:55:00,66.17,66.18,66.02,66.1,357885.0,64.1019,64.1116,63.9566,64.0341,357885.0
2024-10-16 09:30:00,66.73,66.8,66.67,66.79,95502.0,64.6444,64.7122,64.5863,64.7025,95502.0
2024-10-16 09:35:00,66.81,66.92,66.75,66.9,29127.0,64.7219,64.8284,64.6638,64.8091,29127.0
2024-10-16 09:40:00,66.91,66.91,66.79,66.84,91403.0,64.8188,64.8188,64.7025,64.7509,91403.0
2024-10-16 09:45:00,66.85,66.91,66.77,66.77,86301.0,64.7606,64.8188,64.6831,64.6831,86301.0
2024-10-16 09:50:00,66.77,66.78,66.67,66.76,71793.0,64.6831,64.6928,64.5863,64.6734,71793.0
2024-10-16 09:55:00,66.76,66.83,66.75,66.8,40763.0,64.6734,64.7413,64.6638,64.7122,40763.0
2024-10-16 10:00:00,66.8,66.81,66.72,66.8,80540.0,64.7122,64.7219,64.6347,64.7122,80540.0
2024-10-16 10:05:00,66.81,66.86,66.74,66.83,126993.0,64.7219,64.7703,64.6541,64.7413,126993.0
2024-10-16 10:10:00,66.84,66.87,66.8,66.83,76914.0,64.7509,64.78,64.7122,64.7413,76914.0
2024-10-16 10:15:00,66.83,66.98,66.82,66.95,70488.0,64.7413,64.8866,64.7316,64.8575,70488.0
2024-10-16 10:20:00,66.95,66.98,66.92,66.95,84357.0,64.8575,64.8866,64.8284,64.8575,84357.0
2024-10-16 10:25:00,66.96,66.96,66.87,66.88,37445.0,64.8672,64.8672,64.78,64.7897,37445.0
2024-10-16 10:30:00,66.88,66.97,66.87,66.89,36744.0,64.7897,64.8769,64.78,64.7994,36744.0
2024-10-16 10:35:00,66.89,66.91,66.84,66.84,21102.0,64.7994,64.8188,64.7509,64.7509,21102.0
2024-10-16 10:40:00,66.84,66.85,66.78,66.83,26979.0,64.7509,64.7606,64.6928,64.7413,26979.0
2024-10-16 10:45:00,66.83,66.94,66.82,66.93,21966.0,64.7413,64.8478,64.7316,64.8381,21966.0
2024-10-16 10:50:00,66.92,66.93,66.88,66.89,59549.0,64.8284,64.8381,64.7897,64.7994,59549.0
2024-10-16 10:55:00,66.89,67.0,66.86,66.98,438085.0,64.7994,64.9059,64.7703,64.8866,438085.0
2024-10-16 11:00:00,66.98,66.98,66.79,66.81,114992.0,64.8866,64.8866,64.7025,64.7219,114992.0
2024-10-16 11:05:00,66.81,66.82,66.7,66.74,89262.0,64.7219,64.7316,64.6153,64.6541,89262.0
2024-10-16 11:10:00,66.74,66.78,66.72,66.73,54392.0,64.6541,64.6928,64.6347,64.6444,54392.0
2024-10-16 11:15:00,66.72,66.74,66.66,66.72,75295.0,64.6347,64.6541,64.5766,64.6347,75295.0
2024-10-16 11:20:00,66.72,66.75,66.66,66.75,143476.0,64.6347,64.6638,64.5766,64.6638,143476.0
2024-10-16 11:25:00,66.75,66.78,66.73,66.73,64746.0,64.6638,64.6928,64.6444,64.6444,64746.0
2024-10-16 11:30:00,66.75,66.77,66.59,66.6,46565.0,64.6638,64.6831,64.5088,64.5184,46565.0
2024-10-16 11:35:00,66.61,66.61,66.55,66.59,17087.0,64.5281,64.5281,64.47,64.5088,17087.0
2024-10-16 11:40:00,66.59,66.6,66.55,66.56,10141.0,64.5088,64.5184,64.47,64.4797,10141.0
2024-10-16 11:45:00,66.56,66.58,66.52,66.53,10063.0,64.4797,64.4991,64.4409,64.4506,10063.0
2024-10-16 11:50:00,66.54,66.55,66.52,66.52,7262.0,64.4603,64.47,64.4409,64.4409,7262.0
2024-10-16 11:55:00,66.53,66.6,66.52,66.59,8897.0,64.4506,64.5184,64.4409,64.5088,8897.0
2024-10-16 12:00:00,66.59,66.61,66.56,66.58,11125.0,64.5088,64.5281,64.4797,64.4991,11125.0
2024-10-16 12:05:00,66.58,66.61,66.55,66.56,5325.0,64.4991,64.5281,64.47,64.4797,5325.0
2024-10-16 12:10:00,66.55,66.58,66.52,66.56,8336.0,64.47,64.4991,64.4409,64.4797,8336.0
2024-10-16 12:15:00,66.55,66.63,66.54,66.63,9076.0,64.47,64.5475,64.4603,64.5475,9076.0
2024-10-16 12:20:00,66.63,66.65,66.55,66.55,88885.0,64.5475,64.5669,64.47,64.47,88885.0
2024-10-16 12:25:00,66.56,66.59,66.54,66.55,5062.0,64.4797,64.5088,64.4603,64.47,5062.0
2024-10-16 12:30:00,66.55,66.59,66.53,66.57,2796.0,64.47,64.5088,64.4506,64.4894,2796.0
2024-10-16 12:35:00,66.6,66.61,66.57,66.6,8957.0,64.5184,64.5281,64.4894,64.5184,8957.0
2024-10-16 12:40:00,66.59,66.6,66.56,66.58,2100.0,64.5088,64.5184,64.4797,64.4991,2100.0
2024-10-16 12:45:00,66.6,66.62,66.58,66.59,11456.0,64.5184,64.5378,64.4991,64.5088,11456.0
2024-10-16 12:50:00,66.59,66.61,66.57,66.59,4733.0,64.5088,64.5281,64.4894,64.5088,4733.0
2024-10-16 12:55:00,66.6,66.62,66.59,66.59,14553.0,64.5184,64.5378,64.5088,64.5088,14553.0
2024-10-16 13:00:00,66.59,66.61,66.58,66.6,8689.0,64.5088,64.5281,64.4991,64.5184,8689.0
2024-10-16 13:05:00,66.6,66.63,66.59,66.62,46873.0,64.5184,64.5475,64.5088,64.5378,46873.0
2024-10-16 13:10:00,66.62,66.64,66.59,66.62,25721.0,64.5378,64.5572,64.5088,64.5378,25721.0
2024-10-16 13:15:00,66.63,66.65,66.63,66.64,9171.0,64.5475,64.5669,64.5475,64.5572,9171.0
2024-10-16 13:20:00,66.63,66.64,66.62,66.64,9910.0,64.5475,64.5572,64.5378,64.5572,9910.0
2024-10-16 13:25:00,66.63,66.67,66.63,66.65,31686.0,64.5475,64.5863,64.5475,64.5669,31686.0
2024-10-16 13:30:00,66.66,66.66,66.59,66.61,4741.0,64.5766,64.5766,64.5088,64.5281,4741.0
2024-10-16 13:35:00,66.6,66.62,66.59,66.62,4243.0,64.5184,64.5378,64.5088,64.5378,4243.0
2024-10-16 13:40:00,66.62,66.66,66.62,66.66,13468.0,64.5378,64.5766,64.5378,64.5766,13468.0
2024-10-16 13:45:00,66.66,66.66,66.58,66.59,9991.0,64.5766,64.5766,64.4991,64.5088,9991.0
2024-10-16 13:50:00,66.59,66.61,66.59,66.61,4246.0,64.5088,64.5281,64.5088,64.5281,4246.0
2024-10-16 13:55:00,66.61,66.64,66.61,66.63,16847.0,64.5281,64.5572,64.5281,64.5475,16847.0
2024-10-16 14:00:00,66.62,66.62,66.59,66.61,6685.0,64.5378,64.5378,64.5088,64.5281,6685.0
2024-10-16 14:05:00,66.62,66.66,66.61,66.65,11301.0,64.5378,64.5766,64.5281,64.5669,11301.0
2024-10-16 14:10:00,66.65,66.67,66.62,66.65,11906.0,64.5669,64.5863,64.5378,64.5669,11906.0
2024-10-16 14:15:00,66.65,66.66,66.61,66.64,19944.0,64.5669,64.5766,64.5281,64.5572,19944.0
2024-10-16 14:20:00,66.64,66.64,66.6,66.61,34250.0,64.5572,64.5572,64.5184,64.5281,34250.0
2024-10-16 14:25:00,66.6,66.61,66.58,66.61,8476.0,64.5184,64.5281,64.4991,64.5281,8476.0
2024-10-16 14:30:00,66.61,66.62,66.58,66.59,13207.0,64.5281,64.5378,64.4991,64.5088,13207.0
2024-10-16 14:35:00,66.59,66.61,66.54,66.58,26841.0,64.5088,64.5281,64.4603,64.4991,26841.0
2024-10-16 14:40:00,66.58,66.58,66.55,66.56,6544.0,64.4991,64.4991,64.47,64.4797,6544.0
2024-10-16 14:45:00,66.56,66.56,66.5,66.53,52139.0,64.4797,64.4797,64.4216,64.4506,52139.0
2024-10-16 14:50:00,66.54,66.56,66.52,66.53,10226.0,64.4603,64.4797,64.4409,64.4506,10226.0
2024-10-16 14:55:00,66.53,66.56,66.53,66.55,15739.0,64.4506,64.4797,64.4506,64.47,15739.0
2024-10-16 15:00:00,66.54,66.54,66.44,66.47,19548.0,64.4603,64.4603,64.3634,64.3925,19548.0
2024-10-16 15:05:00,66.47,66.49,66.46,66.48,6731.0,64.3925,64.4119,64.3828,64.4022,6731.0
2024-10-16 15:10:00,66.48,66.57,66.47,66.56,55319.0,64.4022,64.4894,64.3925,64.4797,55319.0
2024-10-16 15:15:00,66.56,66.58,66.54,66.56,16018.0,64.4797,64.4991,64.4603,64.4797,16018.0
2024-10-16 15:20:00,66.56,66.59,66.53,66.59,41533.0,64.4797,64.5088,64.4506,64.5088,41533.0
2024-10-16 15:25:00,66.59,66.6,66.56,66.58,39597.0,64.5088,64.5184,64.4797,64.4991,39597.0
2024-10-16 15:30:00,66.57,66.62,66.56,66.62,63465.0,64.4894,64.5378,64.4797,64.5378,63465.0
2024-10-16 15:35:00,66.62,66.65,66.61,66.65,20333.0,64.5378,64.5669,64.5281,64.5669,20333.0
2024-10-16 15:40:00,66.65,66.66,66.6,66.63,17875.0,64.5669,64.5766,64.5184,64.5475,17875.0
2024-10-16 15:45:00,66.62,66.62,66.59,66.61,46237.0,64.5378,64.5378,64.5088,64.5281,46237.0
2024-10-16 15:50:00,66.61,66.62,66.58,66.59,121304.0,64.5281,64.5378,64.4991,64.5088,121304.0
2024-10-16 15:55:00,66.59,66.65,66.53,66.64,218377.0,64.5088,64.5669,64.4506,64.5572,218377.0
2024-10-17 09:30:00,66.87,66.89,66.73,66.85,113591.0,64.78,64.7994,64.6444,64.7606,113591.0
2024-10-17 09:35:00,66.85,67.01,66.85,67.0,52166.0,64.7606,64.9156,64.7606,64.9059,52166.0
2024-10-17 09:40:00,67.0,67.12,66.98,67.09,88734.0,64.9059,65.0222,64.8866,64.9931,88734.0
2024-10-17 09:45:00,67.09,67.2,67.09,67.16,94185.0,64.9931,65.0997,64.9931,65.0609,94185.0
2024-10-17 09:50:00,67.17,67.26,67.17,67.24,67889.0,65.0706,65.1578,65.0706,65.1384,67889.0
2024-10-17 09:55:00,67.25,67.27,67.13,67.18,73869.0,65.1481,65.1675,65.0319,65.0803,73869.0
2024-10-17 10:00:00,67.19,67.22,67.14,67.17,55354.0,65.09,65.1191,65.0416,65.0706,55354.0
2024-10-17 10:05:00,67.2,67.23,67.14,67.22,114557.0,65.0997,65.1288,65.0416,65.1191,114557.0
2024-10-17 10:10:00,67.21,67.23,67.15,67.18,69171.0,65.1094,65.1288,65.0513,65.0803,69171.0
2024-10-17 10:15:00,67.17,67.21,67.13,67.16,72978.0,65.0706,65.1094,65.0319,65.0609,72978.0
2024-10-17 10:20:00,67.17,67.21,67.14,67.21,47916.0,65.0706,65.1094,65.0416,65.1094,47916.0
2024-10-17 10:25:00,67.2,67.2,67.11,67.13,77559.0,65.0997,65.0997,65.0125,65.0319,77559.0
2024-10-17 10:30:00,67.14,67.18,67.11,67.17,62950.0,65.0416,65.0803,65.0125,65.0706,62950.0
2024-10-17 10:35:00,67.17,67.19,67.15,67.17,43574.0,65.0706,65.09,65.0513,65.0706,43574.0
2024-10-17 10:40:00,67.17,67.27,67.17,67.24,49504.0,65.0706,65.1675,65.0706,65.1384,49504.0
2024-10-17 10:45:00,67.23,67.32,67.22,67.26,37809.0,65.1288,65.2159,65.1191,65.1578,37809.0
2024-10-17 10:50:00,67.26,67.29,67.17,67.18,62804.0,65.1578,65.1869,65.0706,65.0803,62804.0
2024-10-17 10:55:00,67.18,67.2,67.13,67.2,22645.0,65.0803,65.0997,65.0319,65.0997,22645.0
2024-10-17 11:00:00,67.19,67.22,67.14,67.18,53364.0,65.09,65.1191,65.0416,65.0803,53364.0
2024-10-17 11:05:00,67.18,67.23,67.13,67.13,119755.0,65.0803,65.1288,65.0319,65.0319,119755.0
2024-10-17 11:10:00,67.14,67.15,66.99,67.0,87439.0,65.0416,65.0513,64.8963,64.9059,87439.0
2024-10-17 11:15:00,67.0,67.1,67.0,67.07,144085.0,64.9059,65.0028,64.9059,64.9738,144085.0
2024-10-17 11:20:00,67.06,67.07,66.99,67.07,146999.0,64.9641,64.9738,64.8963,64.9738,146999.0
2024-10-17 11:25:00,67.07,67.15,67.07,67.15,37862.0,64.9738,65.0513,64.9738,65.0513,37862.0
2024-10-17 11:30:00,67.15,67.17,67.11,67.12,21721.0,65.0513,65.0706,65.0125,65.0222,21721.0
2024-10-17 11:35:00,67.12,67.18,67.1,67.17,66202.0,65.0222,65.0803,65.0028,65.0706,66202.0
2024-10-17 11:40:00,67.16,67.17,67.12,67.13,34741.0,65.0609,65.0706,65.0222,65.0319,34741.0
2024-10-17 11:45:00,67.12,67.14,67.06,67.06,12645.0,65.0222,65.0416,64.9641,64.9641,12645.0
2024-10-17 11:50:00,67.04,67.14,67.04,67.12,11117.0,64.9447,65.0416,64.9447,65.0222,11117.0
2024-10-17 11:55:00,67.11,67.14,67.1,67.1,5584.0,65.0125,65.0416,65.0028,65.0028,5584.0
2024-10-17 12:00:00,67.09,67.12,67.01,67.02,5204.0,64.9931,65.0222,64.9156,64.9253,5204.0
2024-10-17 12:05:00,67.03,67.04,66.98,67.0,15920.0,64.935,64.9447,64.8866,64.9059,15920.0
2024-10-17 12:10:00,67.0,67.03,66.97,66.98,8542.0,64.9059,64.935,64.8769,64.8866,8542.0
2024-10-17 12:15:00,67.0,67.01,66.98,66.99,11077.0,64.9059,64.9156,64.8866,64.8963,11077.0
2024-10-17 12:20:00,66.98,67.03,66.98,67.01,25127.0,64.8866,64.935,64.8866,64.9156,25127.0
2024-10-17 12:25:00,67.02,67.06,67.02,67.03,6742.0,64.9253,64.9641,64.9253,64.935,6742.0
2024-10-17 12:30:00,67.03,67.04,66.99,67.01,10167.0,64.935,64.9447,64.8963,64.9156,10167.0
2024-10-17 12:35:00,67.01,67.07,67.0,67.06,7089.0,64.9156,64.9738,64.9059,64.9641,7089.0
2024-10-17 12:40:00,67.06,67.06,67.01,67.05,15914.0,64.9641,64.9641,64.9156,64.9544,15914.0
2024-10-17 12:45:00,67.05,67.09,67.04,67.09,24741.0,64.9544,64.9931,64.9447,64.9931,24741.0
2024-10-17 12:50:00,67.09,67.14,67.08,67.14,13306.0,64.9931,65.0416,64.9834,65.0416,13306.0
2024-10-17 12:55:00,67.14,67.2,67.12,67.18,13790.0,65.0416,65.0997,65.0222,65.0803,13790.0
2024-10-17 13:00:00,67.18,67.2,67.14,67.15,29214.0,65.0803,65.0997,65.0416,65.0513,29214.0
2024-10-17 13:05:00,67.14,67.18,67.06,67.17,52687.0,65.0416,65.0803,64.9641,65.0706,52687.0
2024-10-17 13:10:00,67.17,67.2,67.14,67.17,8359.0,65.0706,65.0997,65.0416,65.0706,8359.0
2024-10-17 13:15:00,67.17,67.19,67.16,67.17,25203.0,65.0706,65.09,65.0609,65.0706,25203.0
2024-10-17 13:20:00,67.17,67.18,67.13,67.13,9429.0,65.0706,65.0803,65.0319,65.0319,9429.0
2024-10-17 13:25:00,67.14,67.15,67.12,67.14,18260.0,65.0416,65.0513,65.0222,65.0416,18260.0
2024-10-17 13:30:00,67.16,67.17,67.12,67.13,13700.0,65.0609,65.0706,65.0222,65.0319,13700.0
2024-10-17 13:35:00,67.13,67.14,67.11,67.14,13403.0,65.0319,65.0416,65.0125,65.0416,13403.0
2024-10-17 13:40:00,67.14,67.17,67.13,67.15,7365.0,65.0416,65.0706,65.0319,65.0513,7365.0
2024-10-17 13:45:00,67.15,67.17,67.14,67.17,14041.0,65.0513,65.0706,65.0416,65.0706,14041.0
2024-10-17 13:50:00,67.17,67.25,67.15,67.25,30534.0,65.0706,65.1481,65.0513,65.1481,30534.0
2024-10-17 13:55:00,67.24,67.24,67.21,67.22,19310.0,65.1384,65.1384,65.1094,65.1191,19310.0
2024-10-17 14:00:00,67.21,67.22,67.16,67.17,52277.0,65.1094,65.1191,65.0609,65.0706,52277.0
2024-10-17 14:05:00,67.17,67.19,67.14,67.16,8396.0,65.0706,65.09,65.0416,65.0609,8396.0
2024-10-17 14:10:00,67.16,67.19,67.14,67.18,7400.0,65.0609,65.09,65.0416,65.0803,7400.0
2024-10-17 14:15:00,67.18,67.19,67.16,67.17,15420.0,65.0803,65.09,65.0609,65.0706,15420.0
2024-10-17 14:20:00,67.17,67.2,67.16,67.18,22597.0,65.0706,65.0997,65.0609,65.0803,22597.0
2024-10-17 14:25:00,67.18,67.18,67.16,67.17,12418.0,65.0803,65.0803,65.0609,65.0706,12418.0
2024-10-17 14:30:00,67.17,67.18,67.15,67.17,8737.0,65.0706,65.0803,65.0513,65.0706,8737.0
2024-10-17 14:35:00,67.16,67.17,67.13,67.14,12697.0,65.0609,65.0706,65.0319,65.0416,12697.0
2024-10-17 14:40:00,67.15,67.19,67.14,67.18,17075.0,65.0513,65.09,65.0416,65.0803,17075.0
2024-10-17 14:45:00,67.19,67.21,67.18,67.2,7821.0,65.09,65.1094,65.0803,65.0997,7821.0
2024-10-17 14:50:00,67.19,67.22,67.18,67.19,16611.0,65.09,65.1191,65.0803,65.09,16611.0
2024-10-17 14:55:00,67.19,67.23,67.18,67.18,29168.0,65.09,65.1288,65.0803,65.0803,29168.0
2024-10-17 15:00:00,67.19,67.25,67.18,67.25,16843.0,65.09,65.1481,65.0803,65.1481,16843.0
2024-10-17 15:05:00,67.25,67.25,67.21,67.22,12500.0,65.1481,65.1481,65.1094,65.1191,12500.0
2024-10-17 15:10:00,67.22,67.24,67.22,67.23,5471.0,65.1191,65.1384,65.1191,65.1288,5471.0
2024-10-17 15:15:00,67.23,67.28,67.22,67.27,188246.0,65.1288,65.1772,65.1191,65.1675,188246.0
2024-10-17 15:20:00,67.27,67.29,67.25,67.29,28741.0,65.1675,65.1869,65.1481,65.1869,28741.0
2024-10-17 15:25:00,67.29,67.31,67.28,67.29,22012.0,65.1869,65.2063,65.1772,65.1869,22012.0
2024-10-17 15:30:00,67.28,67.29,67.23,67.25,17744.0,65.1772,65.1869,65.1288,65.1481,17744.0
2024-10-17 15:35:00,67.25,67.31,67.22,67.28,32378.0,65.1481,65.2063,65.1191,65.1772,32378.0
2024-10-17 15:40:00,67.28,67.33,67.28,67.28,27727.0,65.1772,65.2256,65.1772,65.1772,27727.0
2024-10-17 15:45:00,67.28,67.29,67.22,67.23,50953.0,65.1772,65.1869,65.1191,65.1288,50953.0
2024-10-17 15:50:00,67.22,67.27,67.21,67.27,114137.0,65.1191,65.1675,65.1094,65.1675,114137.0
2024-10-17 15:55:00,67.27,67.34,67.26,67.34,174057.0,65.1675,65.2353,65.1578,65.2353,174057.0
2024-10-18 09:30:00,67.03,67.17,66.81,66.81,105850.0,64.935,65.0706,64.7219,64.7219,105850.0
2024-10-18 09:35:00,66.8,66.9,66.78,66.87,54446.0,64.7122,64.8091,64.6928,64.78,54446.0
2024-10-18 09:40:00,66.88,66.89,66.76,66.82,54440.0,64.7897,64.7994,64.6734,64.7316,54440.0
2024-10-18 09:45:00,66.79,66.89,66.77,66.83,40792.0,64.7025,64.7994,64.6831,64.7413,40792.0
2024-10-18 09:50:00,66.84,66.86,66.79,66.81,25306.0,64.7509,64.7703,64.7025,64.7219,25306.0
2024-10-18 09:55:00,66.81,66.85,66.76,66.77,18504.0,64.7219,64.7606,64.6734,64.6831,18504.0
2024-10-18 10:00:00,66.76,66.78,66.66,66.75,37070.0,64.6734,64.6928,64.5766,64.6638,37070.0
2024-10-18 10:05:00,66.75,66.8,66.72,66.73,26724.0,64.6638,64.7122,64.6347,64.6444,26724.0
2024-10-18 10:10:00,66.73,66.77,66.57,66.63,109976.0,64.6444,64.6831,64.4894,64.5475,109976.0
2024-10-18 10:15:00,66.63,66.66,66.58,66.62,58612.0,64.5475,64.5766,64.4991,64.5378,58612.0
2024-10-18 10:20:00,66.6,66.66,66.58,66.62,23512.0,64.5184,64.5766,64.4991,64.5378,23512.0
2024-10-18 10:25:00,66.62,66.76,66.62,66.73,14940.0,64.5378,64.6734,64.5378,64.6444,14940.0
2024-10-18 10:30:00,66.73,66.81,66.72,66.79,17299.0,64.6444,64.7219,64.6347,64.7025,17299.0
2024-10-18 10:35:00,66.79,66.83,66.72,66.76,75965.0,64.7025,64.7413,64.6347,64.6734,75965.0
2024-10-18 10:40:00,66.76,66.78,66.72,66.74,17842.0,64.6734,64.6928,64.6347,64.6541,17842.0
2024-10-18 10:45:00,66.75,66.78,66.74,66.78,11500.0,64.6638,64.6928,64.6541,64.6928,11500.0
2024-10-18 10:50:00,66.78,66.82,66.77,66.78,33566.0,64.6928,64.7316,64.6831,64.6928,33566.0
2024-10-18 10:55:00,66.78,66.81,66.74,66.78,39460.0,64.6928,64.7219,64.6541,64.6928,39460.0
2024-10-18 11:00:00,66.78,66.78,66.74,66.75,24271.0,64.6928,64.6928,64.6541,64.6638,24271.0
2024-10-18 11:05:00,66.76,66.79,66.74,66.78,32818.0,64.6734,64.7025,64.6541,64.6928,32818.0
2024-10-18 11:10:00,66.77,66.81,66.76,66.77,32483.0,64.6831,64.7219,64.6734,64.6831,32483.0
2024-10-18 11:15:00,66.76,66.84,66.76,66.84,38553.0,64.6734,64.7509,64.6734,64.7509,38553.0
2024-10-18 11:20:00,66.83,66.84,66.78,66.78,37027.0,64.7413,64.7509,64.6928,64.6928,37027.0
2024-10-18 11:25:00,66.78,66.83,66.77,66.81,62178.0,64.6928,64.7413,64.6831,64.7219,62178.0
2024-10-18 11:30:00,66.82,66.87,66.81,66.87,37637.0,64.7316,64.78,64.7219,64.78,37637.0
2024-10-18 11:35:00,66.85,66.86,66.8,66.84,46414.0,64.7606,64.7703,64.7122,64.7509,46414.0
2024-10-18 11:40:00,66.84,66.87,66.83,66.86,7308.0,64.7509,64.78,64.7413,64.7703,7308.0
2024-10-18 11:45:00,66.85,66.91,66.84,66.9,6600.0,64.7606,64.8188,64.7509,64.8091,6600.0
2024-10-18 11:50:00,66.91,66.91,66.85,66.87,3506.0,64.8188,64.8188,64.7606,64.78,3506.0
2024-10-18 11:55:00,66.86,66.87,66.84,66.87,3316.0,64.7703,64.78,64.7509,64.78,3316.0
2024-10-18 12:00:00,66.88,66.95,66.88,66.95,7835.0,64.7897,64.8575,64.7897,64.8575,7835.0
2024-10-18 12:05:00,66.94,66.95,66.9,66.94,4134.0,64.8478,64.8575,64.8091,64.8478,4134.0
2024-10-18 12:10:00,66.95,66.96,66.91,66.95,9942.0,64.8575,64.8672,64.8188,64.8575,9942.0
2024-10-18 12:15:00,66.96,66.98,66.93,66.95,8837.0,64.8672,64.8866,64.8381,64.8575,8837.0
2024-10-18 12:20:00,66.97,67.03,66.96,67.03,5465.0,64.8769,64.935,64.8672,64.935,5465.0
2024-10-18 12:25:00,67.03,67.04,66.97,66.97,25224.0,64.935,64.9447,64.8769,64.8769,25224.0
2024-10-18 12:30:00,66.97,66.98,66.93,66.97,43447.0,64.8769,64.8866,64.8381,64.8769,43447.0
2024-10-18 12:35:00,66.95,66.97,66.94,66.97,11595.0,64.8575,64.8769,64.8478,64.8769,11595.0
2024-10-18 12:40:00,66.97,66.97,66.95,66.95,5825.0,64.8769,64.8769,64.8575,64.8575,5825.0
2024-10-18 12:45:00,66.96,66.96,66.9,66.91,5912.0,64.8672,64.8672,64.8091,64.8188,5912.0
2024-10-18 12:50:00,66.9,66.95,66.89,66.95,15463.0,64.8091,64.8575,64.7994,64.8575,15463.0
2024-10-18 12:55:00,66.95,66.96,66.95,66.96,5866.0,64.8575,64.8672,64.8575,64.8672,5866.0
2024-10-18 13:00:00,66.95,67.0,66.95,67.0,4725.0,64.8575,64.9059,64.8575,64.9059,4725.0
2024-10-18 13:05:00,66.99,67.0,66.97,67.0,4833.0,64.8963,64.9059,64.8769,64.9059,4833.0
2024-10-18 13:10:00,67.0,67.01,66.99,66.99,4223.0,64.9059,64.9156,64.8963,64.8963,4223.0
2024-10-18 13:15:00,66.99,67.03,66.98,66.98,9129.0,64.8963,64.935,64.8866,64.8866,9129.0
2024-10-18 13:20:00,66.98,67.01,66.98,67.0,3338.0,64.8866,64.9156,64.8866,64.9059,3338.0
2024-10-18 13:25:00,66.99,67.01,66.99,66.99,2406.0,64.8963,64.9156,64.8963,64.8963,2406.0
2024-10-18 13:30:00,67.0,67.01,66.99,67.0,2931.0,64.9059,64.9156,64.8963,64.9059,2931.0
2024-10-18 13:35:00,66.99,67.01,66.99,67.01,2407.0,64.8963,64.9156,64.8963,64.9156,2407.0
2024-10-18 13:40:00,67.01,67.01,66.97,66.98,7017.0,64.9156,64.9156,64.8769,64.8866,7017.0
2024-10-18 13:45:00,66.98,66.99,66.96,66.98,10337.0,64.8866,64.8963,64.8672,64.8866,10337.0
2024-10-18 13:50:00,66.98,67.0,66.98,67.0,9749.0,64.8866,64.9059,64.8866,64.9059,9749.0
2024-10-18 13:55:00,67.0,67.0,66.97,66.98,6391.0,64.9059,64.9059,64.8769,64.8866,6391.0
2024-10-18 14:00:00,66.98,66.99,66.95,66.99,7896.0,64.8866,64.8963,64.8575,64.8963,7896.0
2024-10-18 14:05:00,66.98,66.99,66.96,66.98,15516.0,64.8866,64.8963,64.8672,64.8866,15516.0
2024-10-18 14:10:00,66.98,66.98,66.95,66.97,12813.0,64.8866,64.8866,64.8575,64.8769,12813.0
2024-10-18 14:15:00,66.97,67.01,66.96,66.97,10833.0,64.8769,64.9156,64.8672,64.8769,10833.0
2024-10-18 14:20:00,66.97,66.98,66.96,66.96,11781.0,64.8769,64.8866,64.8672,64.8672,11781.0
2024-10-18 14:25:00,66.96,66.98,66.93,66.94,27559.0,64.8672,64.8866,64.8381,64.8478,27559.0
2024-10-18 14:30:00,66.92,66.94,66.89,66.89,19971.0,64.8284,64.8478,64.7994,64.7994,19971.0
2024-10-18 14:35:00,66.9,66.91,66.88,66.89,5965.0,64.8091,64.8188,64.7897,64.7994,5965.0
2024-10-18 14:40:00,66.89,66.9,66.88,66.89,9199.0,64.7994,64.8091,64.7897,64.7994,9199.0
2024-10-18 14:45:00,66.91,66.91,66.89,66.91,3714.0,64.8188,64.8188,64.7994,64.8188,3714.0
2024-10-18 14:50:00,66.9,66.93,66.89,66.92,7119.0,64.8091,64.8381,64.7994,64.8284,7119.0
2024-10-18 14:55:00,66.92,66.95,66.92,66.95,8906.0,64.8284,64.8575,64.8284,64.8575,8906.0
2024-10-18 15:00:00,66.95,66.96,66.93,66.95,18919.0,64.8575,64.8672,64.8381,64.8575,18919.0
2024-10-18 15:05:00,66.95,66.98,66.93,66.96,15191.0,64.8575,64.8866,64.8381,64.8672,15191.0
2024-10-18 15:10:00,66.97,66.97,66.93,66.95,13716.0,64.8769,64.8769,64.8381,64.8575,13716.0
2024-10-18 15:15:00,66.95,66.97,66.94,66.95,8355.0,64.8575,64.8769,64.8478,64.8575,8355.0
2024-10-18 15:20:00,66.95,66.98,66.93,66.98,17507.0,64.8575,64.8866,64.8381,64.8866,17507.0
2024-10-18 15:25:00,66.98,66.99,66.94,66.95,20155.0,64.8866,64.8963,64.8478,64.8575,20155.0
2024-10-18 15:30:00,66.94,66.99,66.94,66.98,13073.0,64.8478,64.8963,64.8478,64.8866,13073.0
2024-10-18 15:35:00,66.99,66.99,66.96,66.97,15051.0,64.8963,64.8963,64.8672,64.8769,15051.0
2024-10-18 15:40:00,66.97,66.97,66.89,66.91,28445.0,64.8769,64.8769,64.7994,64.8188,28445.0
2024-10-18 15:45:00,66.9,66.99,66.89,66.98,25208.0,64.8091,64.8963,64.7994,64.8866,25208.0
2024-10-18 15:50:00,66.98,67.08,66.97,67.06,43434.0,64.8866,64.9834,64.8769,64.9641,43434.0
2024-10-18 15:55:00,67.06,67.07,67.01,67.05,126321.0,64.9641,64.9738,64.9156,64.9544,126321.0
2024-10-21 09:30:00,67.39,67.5,67.32,67.39,112605.0,65.2838,65.3903,65.2159,65.2838,112605.0
2024-10-21 09:35:00,67.39,67.44,67.16,67.18,69831.0,65.2838,65.3322,65.0609,65.0803,69831.0
2024-10-21 09:40:00,67.17,67.42,67.15,67.42,48780.0,65.0706,65.3128,65.0513,65.3128,48780.0
2024-10-21 09:45:00,67.43,67.47,67.4,67.44,35214.0,65.3225,65.3613,65.2934,65.3322,35214.0
2024-10-21 09:50:00,67.44,67.59,67.44,67.53,56511.0,65.3322,65.4775,65.3322,65.4194,56511.0
2024-10-21 09:55:00,67.53,67.54,67.41,67.44,28460.0,65.4194,65.4291,65.3031,65.3322,28460.0
2024-10-21 10:00:00,67.46,67.46,67.32,67.36,74297.0,65.3516,65.3516,65.2159,65.2547,74297.0
2024-10-21 10:05:00,67.37,67.39,67.25,67.3,173788.0,65.2644,65.2838,65.1481,65.1966,173788.0
2024-10-21 10:10:00,67.3,67.35,67.25,67.26,101503.0,65.1966,65.245,65.1481,65.1578,101503.0
2024-10-21 10:15:00,67.25,67.28,67.16,67.17,49790.0,65.1481,65.1772,65.0609,65.0706,49790.0
2024-10-21 10:20:00,67.17,67.2,67.16,67.17,23873.0,65.0706,65.0997,65.0609,65.0706,23873.0
2024-10-21 10:25:00,67.16,67.16,67.08,67.09,23940.0,65.0609,65.0609,64.9834,64.9931,23940.0
2024-10-21 10:30:00,67.09,67.17,67.08,67.15,43246.0,64.9931,65.0706,64.9834,65.0513,43246.0
2024-10-21 10:35:00,67.14,67.17,67.09,67.15,87289.0,65.0416,65.0706,64.9931,65.0513,87289.0
2024-10-21 10:40:00,67.15,67.27,67.14,67.27,49524.0,65.0513,65.1675,65.0416,65.1675,49524.0
2024-10-21 10:45:00,67.26,67.26,67.13,67.14,64987.0,65.1578,65.1578,65.0319,65.0416,64987.0
2024-10-21 10:50:00,67.14,67.22,67.11,67.22,90200.0,65.0416,65.1191,65.0125,65.1191,90200.0
2024-10-21 10:55:00,67.22,67.25,67.2,67.22,33478.0,65.1191,65.1481,65.0997,65.1191,33478.0
2024-10-21 11:00:00,67.21,67.21,67.14,67.17,52367.0,65.1094,65.1094,65.0416,65.0706,52367.0
2024-10-21 11:05:00,67.16,67.16,67.08,67.09,125321.0,65.0609,65.0609,64.9834,64.9931,125321.0
2024-10-21 11:10:00,67.09,67.11,67.04,67.11,27763.0,64.9931,65.0125,64.9447,65.0125,27763.0
2024-10-21 11:15:00,67.11,67.13,67.07,67.11,52589.0,65.0125,65.0319,64.9738,65.0125,52589.0
2024-10-21 11:20:00,67.1,67.11,67.0,67.02,39202.0,65.0028,65.0125,64.9059,64.9253,39202.0
2024-10-21 11:25:00,67.01,67.04,66.96,66.96,11815.0,64.9156,64.9447,64.8672,64.8672,11815.0
2024-10-21 11:30:00,66.97,66.98,66.87,66.9,32011.0,64.8769,64.8866,64.78,64.8091,32011.0
2024-10-21 11:35:00,66.91,66.93,66.88,66.9,17887.0,64.8188,64.8381,64.7897,64.8091,17887.0
2024-10-21 11:40:00,66.89,66.92,66.87,66.92,10268.0,64.7994,64.8284,64.78,64.8284,10268.0
2024-10-21 11:45:00,66.92,66.97,66.92,66.96,8182.0,64.8284,64.8769,64.8284,64.8672,8182.0
2024-10-21 11:50:00,66.96,67.02,66.95,67.01,5847.0,64.8672,64.9253,64.8575,64.9156,5847.0
2024-10-21 11:55:00,67.01,67.05,67.01,67.03,3589.0,64.9156,64.9544,64.9156,64.935,3589.0
2024-10-21 12:00:00,67.03,67.05,67.01,67.02,11244.0,64.935,64.9544,64.9156,64.9253,11244.0
2024-10-21 12:05:00,67.03,67.04,67.01,67.03,7957.0,64.935,64.9447,64.9156,64.935,7957.0
2024-10-21 12:10:00,67.03,67.05,66.98,67.0,11539.0,64.935,64.9544,64.8866,64.9059,11539.0
2024-10-21 12:15:00,67.0,67.02,66.99,67.01,5316.0,64.9059,64.9253,64.8963,64.9156,5316.0
2024-10-21 12:20:00,67.01,67.05,67.01,67.05,3787.0,64.9156,64.9544,64.9156,64.9544,3787.0
2024-10-21 12:25:00,67.05,67.08,67.05,67.05,5130.0,64.9544,64.9834,64.9544,64.9544,5130.0
2024-10-21 12:30:00,67.05,67.07,67.04,67.06,6630.0,64.9544,64.9738,64.9447,64.9641,6630.0
2024-10-21 12:35:00,67.08,67.08,67.04,67.06,11100.0,64.9834,64.9834,64.9447,64.9641,11100.0
2024-10-21 12:40:00,67.06,67.09,67.05,67.06,8193.0,64.9641,64.9931,64.9544,64.9641,8193.0
2024-10-21 12:45:00,67.05,67.09,67.05,67.05,12306.0,64.9544,64.9931,64.9544,64.9544,12306.0
2024-10-21 12:50:00,67.07,67.1,67.06,67.06,12427.0,64.9738,65.0028,64.9641,64.9641,12427.0
2024-10-21 12:55:00,67.06,67.08,67.06,67.06,8376.0,64.9641,64.9834,64.9641,64.9641,8376.0
2024-10-21 13:00:00,67.06,67.12,67.05,67.11,50318.0,64.9641,65.0222,64.9544,65.0125,50318.0
2024-10-21 13:05:00,67.12,67.17,67.12,67.17,6365.0,65.0222,65.0706,65.0222,65.0706,6365.0
2024-10-21 13:10:00,67.17,67.19,67.14,67.17,9078.0,65.0706,65.09,65.0416,65.0706,9078.0
2024-10-21 13:15:00,67.17,67.19,67.16,67.18,11633.0,65.0706,65.09,65.0609,65.0803,11633.0
2024-10-21 13:20:00,67.17,67.2,67.16,67.2,6458.0,65.0706,65.0997,65.0609,65.0997,6458.0
2024-10-21 13:25:00,67.19,67.22,67.18,67.2,6999.0,65.09,65.1191,65.0803,65.0997,6999.0
2024-10-21 13:30:00,67.21,67.21,67.19,67.2,3251.0,65.1094,65.1094,65.09,65.0997,3251.0
2024-10-21 13:35:00,67.2,67.21,67.16,67.19,7708.0,65.0997,65.1094,65.0609,65.09,7708.0
2024-10-21 13:40:00,67.19,67.21,67.16,67.17,6937.0,65.09,65.1094,65.0609,65.0706,6937.0
2024-10-21 13:45:00,67.17,67.17,67.12,67.15,9269.0,65.0706,65.0706,65.0222,65.0513,9269.0
2024-10-21 13:50:00,67.14,67.14,67.12,67.13,23309.0,65.0416,65.0416,65.0222,65.0319,23309.0
2024-10-21 13:55:00,67.13,67.18,67.13,67.17,8319.0,65.0319,65.0803,65.0319,65.0706,8319.0
2024-10-21 14:00:00,67.16,67.16,67.08,67.08,16559.0,65.0609,65.0609,64.9834,64.9834,16559.0
2024-10-21 14:05:00,67.08,67.08,67.05,67.06,6515.0,64.9834,64.9834,64.9544,64.9641,6515.0
2024-10-21 14:10:00,67.07,67.07,67.02,67.05,6315.0,64.9738,64.9738,64.9253,64.9544,6315.0
2024-10-21 14:15:00,67.05,67.09,67.04,67.07,7257.0,64.9544,64.9931,64.9447,64.9738,7257.0
2024-10-21 14:20:00,67.08,67.11,67.06,67.1,16698.0,64.9834,65.0125,64.9641,65.0028,16698.0
2024-10-21 14:25:00,67.11,67.11,67.08,67.11,10806.0,65.0125,65.0125,64.9834,65.0125,10806.0
2024-10-21 14:30:00,67.1,67.11,67.08,67.09,17725.0,65.0028,65.0125,64.9834,64.9931,17725.0
2024-10-21 14:35:00,67.11,67.14,67.1,67.13,5060.0,65.0125,65.0416,65.0028,65.0319,5060.0
2024-10-21 14:40:00,67.13,67.14,67.11,67.12,6500.0,65.0319,65.0416,65.0125,65.0222,6500.0
2024-10-21 14:45:00,67.12,67.17,67.11,67.17,10412.0,65.0222,65.0706,65.0125,65.0706,10412.0
2024-10-21 14:50:00,67.16,67.17,67.13,67.14,7728.0,65.0609,65.0706,65.0319,65.0416,7728.0
2024-10-21 14:55:00,67.14,67.14,67.07,67.08,39214.0,65.0416,65.0416,64.9738,64.9834,39214.0
2024-10-21 15:00:00,67.07,67.09,67.06,67.09,15980.0,64.9738,64.9931,64.9641,64.9931,15980.0
2024-10-21 15:05:00,67.1,67.13,67.07,67.13,49986.0,65.0028,65.0319,64.9738,65.0319,49986.0
2024-10-21 15:10:00,67.12,67.17,67.12,67.17,8179.0,65.0222,65.0706,65.0222,65.0706,8179.0
2024-10-21 15:15:00,67.17,67.17,67.15,67.16,13875.0,65.0706,65.0706,65.0513,65.0609,13875.0
2024-10-21 15:20:00,67.16,67.17,67.15,67.16,11137.0,65.0609,65.0706,65.0513,65.0609,11137.0
2024-10-21 15:25:00,67.16,67.19,67.15,67.19,18575.0,65.0609,65.09,65.0513,65.09,18575.0
2024-10-21 15:30:00,67.19,67.19,67.15,67.17,26260.0,65.09,65.09,65.0513,65.0706,26260.0
2024-10-21 15:35:00,67.17,67.19,67.15,67.16,20560.0,65.0706,65.09,65.0513,65.0609,20560.0
2024-10-21 15:40:00,67.15,67.16,67.13,67.14,11953.0,65.0513,65.0609,65.0319,65.0416,11953.0
2024-10-21 15:45:00,67.14,67.16,67.13,67.15,54492.0,65.0416,65.0609,65.0319,65.0513,54492.0
2024-10-21 15:50:00,67.14,67.15,67.09,67.09,77643.0,65.0416,65.0513,64.9931,64.9931,77643.0
2024-10-21 15:55:00,67.09,67.1,67.02,67.05,147091.0,64.9931,65.0028,64.9253,64.9544,147091.0
2024-10-22 09:30:00,67.02,67.11,67.01,67.1,67793.0,64.9253,65.0125,64.9156,65.0028,67793.0
2024-10-22 09:35:00,67.07,67.07,66.87,66.89,40011.0,64.9738,64.9738,64.78,64.7994,40011.0
2024-10-22 09:40:00,66.89,66.95,66.86,66.95,58405.0,64.7994,64.8575,64.7703,64.8575,58405.0
2024-10-22 09:45:00,66.95,67.0,66.89,66.99,109537.0,64.8575,64.9059,64.7994,64.8963,109537.0
2024-10-22 09:50:00,66.99,67.13,66.99,67.08,125057.0,64.8963,65.0319,64.8963,64.9834,125057.0
2024-10-22 09:55:00,67.11,67.33,67.1,67.15,98413.0,65.0125,65.2256,65.0028,65.0513,98413.0
2024-10-22 10:00:00,67.14,67.25,67.12,67.23,37298.0,65.0416,65.1481,65.0222,65.1288,37298.0
2024-10-22 10:05:00,67.22,67.3,67.15,67.28,43670.0,65.1191,65.1966,65.0513,65.1772,43670.0
2024-10-22 10:10:00,67.28,67.37,67.26,67.27,33355.0,65.1772,65.2644,65.1578,65.1675,33355.0
2024-10-22 10:15:00,67.25,67.36,67.24,67.34,92347.0,65.1481,65.2547,65.1384,65.2353,92347.0
2024-10-22 10:20:00,67.33,67.34,67.26,67.28,224040.0,65.2256,65.2353,65.1578,65.1772,224040.0
2024-10-22 10:25:00,67.27,67.28,67.14,67.16,115329.0,65.1675,65.1772,65.0416,65.0609,115329.0
2024-10-22 10:30:00,67.16,67.21,67.12,67.18,99488.0,65.0609,65.1094,65.0222,65.0803,99488.0
2024-10-22 10:35:00,67.17,67.25,67.17,67.24,59234.0,65.0706,65.1481,65.0706,65.1384,59234.0
2024-10-22 10:40:00,67.25,67.27,67.22,67.25,41038.0,65.1481,65.1675,65.1191,65.1481,41038.0
2024-10-22 10:45:00,67.25,67.31,67.25,67.28,70783.0,65.1481,65.2063,65.1481,65.1772,70783.0
2024-10-22 10:50:00,67.28,67.34,67.28,67.31,68522.0,65.1772,65.2353,65.1772,65.2063,68522.0
2024-10-22 10:55:00,67.32,67.36,67.3,67.31,37340.0,65.2159,65.2547,65.1966,65.2063,37340.0
2024-10-22 11:00:00,67.3,67.31,67.22,67.27,152453.0,65.1966,65.2063,65.1191,65.1675,152453.0
2024-10-22 11:05:00,67.27,67.28,67.23,67.28,12488.0,65.1675,65.1772,65.1288,65.1772,12488.0
2024-10-22 11:10:00,67.28,67.31,67.25,67.3,19809.0,65.1772,65.2063,65.1481,65.1966,19809.0
2024-10-22 11:15:00,67.3,67.33,67.27,67.28,19677.0,65.1966,65.2256,65.1675,65.1772,19677.0
2024-10-22 11:20:00,67.28,67.31,67.27,67.29,13806.0,65.1772,65.2063,65.1675,65.1869,13806.0
2024-10-22 11:25:00,67.28,67.35,67.28,67.3,16933.0,65.1772,65.245,65.1772,65.1966,16933.0
2024-10-22 11:30:00,67.3,67.3,67.24,67.24,12018.0,65.1966,65.1966,65.1384,65.1384,12018.0
2024-10-22 11:35:00,67.23,67.25,67.2,67.22,19465.0,65.1288,65.1481,65.0997,65.1191,19465.0
2024-10-22 11:40:00,67.21,67.21,67.17,67.2,16588.0,65.1094,65.1094,65.0706,65.0997,16588.0
2024-10-22 11:45:00,67.21,67.22,67.18,67.19,7097.0,65.1094,65.1191,65.0803,65.09,7097.0
2024-10-22 11:50:00,67.2,67.22,67.18,67.18,10173.0,65.0997,65.1191,65.0803,65.0803,10173.0
2024-10-22 11:55:00,67.18,67.2,67.18,67.2,5403.0,65.0803,65.0997,65.0803,65.0997,5403.0
2024-10-22 12:00:00,67.19,67.19,67.17,67.19,6460.0,65.09,65.09,65.0706,65.09,6460.0
2024-10-22 12:05:00,67.19,67.24,67.18,67.23,10227.0,65.09,65.1384,65.0803,65.1288,10227.0
2024-10-22 12:10:00,67.23,67.23,67.17,67.18,4595.0,65.1288,65.1288,65.0706,65.0803,4595.0
2024-10-22 12:15:00,67.17,67.21,67.17,67.2,7732.0,65.0706,65.1094,65.0706,65.0997,7732.0
2024-10-22 12:20:00,67.2,67.22,67.18,67.22,6653.0,65.0997,65.1191,65.0803,65.1191,6653.0
2024-10-22 12:25:00,67.21,67.22,67.19,67.21,9362.0,65.1094,65.1191,65.09,65.1094,9362.0
2024-10-22 12:30:00,67.2,67.21,67.19,67.2,4368.0,65.0997,65.1094,65.09,65.0997,4368.0
2024-10-22 12:35:00,67.21,67.27,67.2,67.27,15600.0,65.1094,65.1675,65.0997,65.1675,15600.0
2024-10-22 12:40:00,67.27,67.29,67.24,67.26,23652.0,65.1675,65.1869,65.1384,65.1578,23652.0
2024-10-22 12:45:00,67.26,67.27,67.21,67.26,13709.0,65.1578,65.1675,65.1094,65.1578,13709.0
2024-10-22 12:50:00,67.26,67.26,67.21,67.22,4035.0,65.1578,65.1578,65.1094,65.1191,4035.0
2024-10-22 12:55:00,67.22,67.23,67.17,67.19,8636.0,65.1191,65.1288,65.0706,65.09,8636.0
2024-10-22 13:00:00,67.19,67.2,67.18,67.19,6049.0,65.09,65.0997,65.0803,65.09,6049.0
2024-10-22 13:05:00,67.19,67.19,67.14,67.14,6946.0,65.09,65.09,65.0416,65.0416,6946.0
2024-10-22 13:10:00,67.14,67.15,67.14,67.14,1205.0,65.0416,65.0513,65.0416,65.0416,1205.0
2024-10-22 13:15:00,67.15,67.15,67.12,67.13,4236.0,65.0513,65.0513,65.0222,65.0319,4236.0
2024-10-22 13:20:00,67.13,67.17,67.13,67.17,9218.0,65.0319,65.0706,65.0319,65.0706,9218.0
2024-10-22 13:25:00,67.17,67.17,67.1,67.1,15370.0,65.0706,65.0706,65.0028,65.0028,15370.0
2024-10-22 13:30:00,67.1,67.12,67.09,67.09,11362.0,65.0028,65.0222,64.9931,64.9931,11362.0
2024-10-22 13:35:00,67.11,67.12,67.09,67.12,7720.0,65.0125,65.0222,64.9931,65.0222,7720.0
2024-10-22 13:40:00,67.13,67.15,67.11,67.13,12728.0,65.0319,65.0513,65.0125,65.0319,12728.0
2024-10-22 13:45:00,67.13,67.14,67.09,67.11,7294.0,65.0319,65.0416,64.9931,65.0125,7294.0
2024-10-22 13:50:00,67.11,67.12,67.08,67.09,15566.0,65.0125,65.0222,64.9834,64.9931,15566.0
2024-10-22 13:55:00,67.1,67.12,67.09,67.11,7697.0,65.0028,65.0222,64.9931,65.0125,7697.0
2024-10-22 14:00:00,67.11,67.11,67.08,67.09,10907.0,65.0125,65.0125,64.9834,64.9931,10907.0
2024-10-22 14:05:00,67.09,67.11,67.07,67.08,6147.0,64.9931,65.0125,64.9738,64.9834,6147.0
2024-10-22 14:10:00,67.07,67.09,67.07,67.08,3984.0,64.9738,64.9931,64.9738,64.9834,3984.0
2024-10-22 14:15:00,67.07,67.09,67.03,67.09,13786.0,64.9738,64.9931,64.935,64.9931,13786.0
2024-10-22 14:20:00,67.09,67.13,67.08,67.12,12779.0,64.9931,65.0319,64.9834,65.0222,12779.0
2024-10-22 14:25:00,67.11,67.13,67.09,67.12,7118.0,65.0125,65.0319,64.9931,65.0222,7118.0
2024-10-22 14:30:00,67.12,67.16,67.11,67.15,9452.0,65.0222,65.0609,65.0125,65.0513,9452.0
2024-10-22 14:35:00,67.14,67.15,67.11,67.12,9060.0,65.0416,65.0513,65.0125,65.0222,9060.0
2024-10-22 14:40:00,67.12,67.13,67.1,67.11,9510.0,65.0222,65.0319,65.0028,65.0125,9510.0
2024-10-22 14:45:00,67.1,67.12,67.09,67.12,7862.0,65.0028,65.0222,64.9931,65.0222,7862.0
2024-10-22 14:50:00,67.12,67.12,67.11,67.12,3292.0,65.0222,65.0222,65.0125,65.0222,3292.0
2024-10-22 14:55:00,67.12,67.15,67.11,67.12,13300.0,65.0222,65.0513,65.0125,65.0222,13300.0
2024-10-22 15:00:00,67.12,67.12,67.06,67.11,41739.0,65.0222,65.0222,64.9641,65.0125,41739.0
2024-10-22 15:05:00,67.11,67.14,67.1,67.14,13266.0,65.0125,65.0416,65.0028,65.0416,13266.0
2024-10-22 15:10:00,67.14,67.16,67.1,67.11,7956.0,65.0416,65.0609,65.0028,65.0125,7956.0
2024-10-22 15:15:00,67.11,67.13,67.1,67.13,8821.0,65.0125,65.0319,65.0028,65.0319,8821.0
2024-10-22 15:20:00,67.13,67.13,67.06,67.07,19804.0,65.0319,65.0319,64.9641,64.9738,19804.0
2024-10-22 15:25:00,67.08,67.09,67.06,67.06,29287.0,64.9834,64.9931,64.9641,64.9641,29287.0
2024-10-22 15:30:00,67.06,67.08,67.01,67.04,27703.0,64.9641,64.9834,64.9156,64.9447,27703.0
2024-10-22 15:35:00,67.05,67.08,67.03,67.05,14778.0,64.9544,64.9834,64.935,64.9544,14778.0
2024-10-22 15:40:00,67.04,67.06,67.03,67.03,21048.0,64.9447,64.9641,64.935,64.935,21048.0
2024-10-22 15:45:00,67.03,67.05,67.0,67.03,53417.0,64.935,64.9544,64.9059,64.935,53417.0
2024-10-22 15:50:00,67.04,67.07,67.01,67.06,62888.0,64.9447,64.9738,64.9156,64.9641,62888.0
2024-10-22 15:55:00,67.06,67.08,67.0,67.01,131601.0,64.9641,64.9834,64.9059,64.9156,131601.0
2024-10-23 09:30:00,66.62,66.66,66.55,66.62,76771.0,64.5378,64.5766,64.47,64.5378,76771.0
2024-10-23 09:35:00,66.63,66.63,66.42,66.44,81903.0,64.5475,64.5475,64.3441,64.3634,81903.0
2024-10-23 09:40:00,66.43,66.6,66.43,66.59,65286.0,64.3538,64.5184,64.3538,64.5088,65286.0
2024-10-23 09:45:00,66.6,66.7,66.58,66.67,35975.0,64.5184,64.6153,64.4991,64.5863,35975.0
2024-10-23 09:50:00,66.64,66.73,66.64,66.71,21499.0,64.5572,64.6444,64.5572,64.625,21499.0
2024-10-23 09:55:00,66.7,66.73,66.69,66.7,27909.0,64.6153,64.6444,64.6056,64.6153,27909.0
2024-10-23 10:00:00,66.71,66.82,66.71,66.74,117433.0,64.625,64.7316,64.625,64.6541,117433.0
2024-10-23 10:05:00,66.73,66.82,66.69,66.81,92371.0,64.6444,64.7316,64.6056,64.7219,92371.0
2024-10-23 10:10:00,66.81,66.81,66.67,66.67,61345.0,64.7219,64.7219,64.5863,64.5863,61345.0
2024-10-23 10:15:00,66.68,66.78,66.68,66.72,34710.0,64.5959,64.6928,64.5959,64.6347,34710.0
2024-10-23 10:20:00,66.72,66.73,66.6,66.6,12021.0,64.6347,64.6444,64.5184,64.5184,12021.0
2024-10-23 10:25:00,66.6,66.65,66.6,66.61,39517.0,64.5184,64.5669,64.5184,64.5281,39517.0
2024-10-23 10:30:00,66.61,66.61,66.48,66.48,57192.0,64.5281,64.5281,64.4022,64.4022,57192.0
2024-10-23 10:35:00,66.48,66.53,66.47,66.5,18360.0,64.4022,64.4506,64.3925,64.4216,18360.0
2024-10-23 10:40:00,66.51,66.54,66.43,66.48,64291.0,64.4313,64.4603,64.3538,64.4022,64291.0
2024-10-23 10:45:00,66.48,66.51,66.44,66.45,63304.0,64.4022,64.4313,64.3634,64.3731,63304.0
2024-10-23 10:50:00,66.46,66.52,66.38,66.44,81511.0,64.3828,64.4409,64.3053,64.3634,81511.0
2024-10-23 10:55:00,66.44,66.49,66.41,66.47,74935.0,64.3634,64.4119,64.3344,64.3925,74935.0
2024-10-23 11:00:00,66.45,66.46,66.37,66.4,40135.0,64.3731,64.3828,64.2956,64.3247,40135.0
2024-10-23 11:05:00,66.39,66.41,66.35,66.4,51067.0,64.315,64.3344,64.2763,64.3247,51067.0
2024-10-23 11:10:00,66.4,66.4,66.32,66.35,42182.0,64.3247,64.3247,64.2472,64.2763,42182.0
2024-10-23 11:15:00,66.36,66.39,66.32,66.34,36621.0,64.2859,64.315,64.2472,64.2666,36621.0
2024-10-23 11:20:00,66.34,66.4,66.32,66.38,51387.0,64.2666,64.3247,64.2472,64.3053,51387.0
2024-10-23 11:25:00,66.38,66.43,66.36,66.4,22970.0,64.3053,64.3538,64.2859,64.3247,22970.0
2024-10-23 11:30:00,66.4,66.45,66.4,66.42,31420.0,64.3247,64.3731,64.3247,64.3441,31420.0
2024-10-23 11:35:00,66.42,66.48,66.39,66.45,12704.0,64.3441,64.4022,64.315,64.3731,12704.0
2024-10-23 11:40:00,66.45,66.46,66.41,66.42,5731.0,64.3731,64.3828,64.3344,64.3441,5731.0
2024-10-23 11:45:00,66.41,66.42,66.39,66.41,7627.0,64.3344,64.3441,64.315,64.3344,7627.0
2024-10-23 11:50:00,66.39,66.41,66.35,66.41,4589.0,64.315,64.3344,64.2763,64.3344,4589.0
2024-10-23 11:55:00,66.41,66.41,66.37,66.38,4309.0,64.3344,64.3344,64.2956,64.3053,4309.0
2024-10-23 12:00:00,66.4,66.44,66.38,66.42,4973.0,64.3247,64.3634,64.3053,64.3441,4973.0
2024-10-23 12:05:00,66.41,66.41,66.36,66.37,5540.0,64.3344,64.3344,64.2859,64.2956,5540.0
2024-10-23 12:10:00,66.36,66.37,66.33,66.34,7279.0,64.2859,64.2956,64.2569,64.2666,7279.0
2024-10-23 12:15:00,66.33,66.43,66.33,66.42,22117.0,64.2569,64.3538,64.2569,64.3441,22117.0
2024-10-23 12:20:00,66.43,66.47,66.43,66.44,7444.0,64.3538,64.3925,64.3538,64.3634,7444.0
2024-10-23 12:25:00,66.44,66.44,66.38,66.38,12463.0,64.3634,64.3634,64.3053,64.3053,12463.0
2024-10-23 12:30:00,66.39,66.39,66.33,66.38,10110.0,64.315,64.315,64.2569,64.3053,10110.0
2024-10-23 12:35:00,66.39,66.4,66.36,66.37,12002.0,64.315,64.3247,64.2859,64.2956,12002.0
2024-10-23 12:40:00,66.39,66.39,66.35,66.35,5134.0,64.315,64.315,64.2763,64.2763,5134.0
2024-10-23 12:45:00,66.35,66.4,66.35,66.38,4420.0,64.2763,64.3247,64.2763,64.3053,4420.0
2024-10-23 12:50:00,66.4,66.41,66.36,66.38,6932.0,64.3247,64.3344,64.2859,64.3053,6932.0
2024-10-23 12:55:00,66.38,66.38,66.36,66.37,3418.0,64.3053,64.3053,64.2859,64.2956,3418.0
2024-10-23 13:00:00,66.35,66.35,66.31,66.31,4021.0,64.2763,64.2763,64.2375,64.2375,4021.0
2024-10-23 13:05:00,66.31,66.36,66.3,66.34,16893.0,64.2375,64.2859,64.2278,64.2666,16893.0
2024-10-23 13:10:00,66.33,66.34,66.29,66.31,12825.0,64.2569,64.2666,64.2181,64.2375,12825.0
2024-10-23 13:15:00,66.31,66.32,66.28,66.29,4843.0,64.2375,64.2472,64.2085,64.2181,4843.0
2024-10-23 13:20:00,66.29,66.3,66.28,66.3,3638.0,64.2181,64.2278,64.2085,64.2278,3638.0
2024-10-23 13:25:00,66.3,66.34,66.29,66.34,3174.0,64.2278,64.2666,64.2181,64.2666,3174.0
2024-10-23 13:30:00,66.34,66.34,66.27,66.27,3777.0,64.2666,64.2666,64.1988,64.1988,3777.0
2024-10-23 13:35:00,66.27,66.29,66.26,66.28,15190.0,64.1988,64.2181,64.1891,64.2085,15190.0
2024-10-23 13:40:00,66.28,66.3,66.22,66.25,14698.0,64.2085,64.2278,64.1503,64.1794,14698.0
2024-10-23 13:45:00,66.24,66.29,66.23,66.28,7109.0,64.1697,64.2181,64.16,64.2085,7109.0
2024-10-23 13:50:00,66.3,66.31,66.29,66.3,2245.0,64.2278,64.2375,64.2181,64.2278,2245.0
2024-10-23 13:55:00,66.29,66.29,66.24,66.27,15169.0,64.2181,64.2181,64.1697,64.1988,15169.0
2024-10-23 14:00:00,66.26,66.27,66.16,66.17,11845.0,64.1891,64.1988,64.0922,64.1019,11845.0
2024-10-23 14:05:00,66.17,66.19,66.15,66.17,14665.0,64.1019,64.1213,64.0825,64.1019,14665.0
2024-10-23 14:10:00,66.17,66.17,66.1,66.11,12347.0,64.1019,64.1019,64.0341,64.0438,12347.0
2024-10-23 14:15:00,66.12,66.13,66.08,66.11,8000.0,64.0535,64.0631,64.0147,64.0438,8000.0
2024-10-23 14:20:00,66.13,66.15,66.12,66.14,10213.0,64.0631,64.0825,64.0535,64.0728,10213.0
2024-10-23 14:25:00,66.13,66.2,66.12,66.19,12948.0,64.0631,64.131,64.0535,64.1213,12948.0
2024-10-23 14:30:00,66.19,66.26,66.18,66.25,10677.0,64.1213,64.1891,64.1116,64.1794,10677.0
2024-10-23 14:35:00,66.25,66.28,66.25,66.27,9624.0,64.1794,64.2085,64.1794,64.1988,9624.0
2024-10-23 14:40:00,66.26,66.28,66.25,66.27,11532.0,64.1891,64.2085,64.1794,64.1988,11532.0
2024-10-23 14:45:00,66.27,66.31,66.26,66.27,10494.0,64.1988,64.2375,64.1891,64.1988,10494.0
2024-10-23 14:50:00,66.28,66.3,66.25,66.28,9477.0,64.2085,64.2278,64.1794,64.2085,9477.0
2024-10-23 14:55:00,66.28,66.29,66.27,66.28,11169.0,64.2085,64.2181,64.1988,64.2085,11169.0
2024-10-23 15:00:00,66.28,66.29,66.26,66.28,13059.0,64.2085,64.2181,64.1891,64.2085,13059.0
2024-10-23 15:05:00,66.28,66.29,66.24,66.27,22240.0,64.2085,64.2181,64.1697,64.1988,22240.0
2024-10-23 15:10:00,66.27,66.3,66.25,66.26,9825.0,64.1988,64.2278,64.1794,64.1891,9825.0
2024-10-23 15:15:00,66.26,66.31,66.24,66.31,13784.0,64.1891,64.2375,64.1697,64.2375,13784.0
2024-10-23 15:20:00,66.31,66.31,66.26,66.28,13664.0,64.2375,64.2375,64.1891,64.2085,13664.0
2024-10-23 15:25:00,66.27,66.31,66.27,66.28,17789.0,64.1988,64.2375,64.1988,64.2085,17789.0
2024-10-23 15:30:00,66.28,66.36,66.27,66.34,10954.0,64.2085,64.2859,64.1988,64.2666,10954.0
2024-10-23 15:35:00,66.34,66.37,66.33,66.37,21463.0,64.2666,64.2956,64.2569,64.2956,21463.0
2024-10-23 15:40:00,66.37,66.39,66.35,66.37,28177.0,64.2956,64.315,64.2763,64.2956,28177.0
2024-10-23 15:45:00,66.37,66.43,66.36,66.42,27296.0,64.2956,64.3538,64.2859,64.3441,27296.0
2024-10-23 15:50:00,66.43,66.51,66.4,66.51,110035.0,64.3538,64.4313,64.3247,64.4313,110035.0
2024-10-23 15:55:00,66.51,66.56,66.5,66.53,176314.0,64.4313,64.4797,64.4216,64.4506,176314.0
2024-10-24 09:30:00,66.89,67.07,66.82,67.0,111860.0,64.7994,64.9738,64.7316,64.9059,111860.0
2024-10-24 09:35:00,67.02,67.02,66.91,66.92,25715.0,64.9253,64.9253,64.8188,64.8284,25715.0
2024-10-24 09:40:00,66.94,66.99,66.87,66.89,23627.0,64.8478,64.8963,64.78,64.7994,23627.0
2024-10-24 09:45:00,66.89,66.89,66.78,66.82,20577.0,64.7994,64.7994,64.6928,64.7316,20577.0
2024-10-24 09:50:00,66.8,66.8,66.62,66.68,26193.0,64.7122,64.7122,64.5378,64.5959,26193.0
2024-10-24 09:55:00,66.7,66.77,66.68,66.73,42696.0,64.6153,64.6831,64.5959,64.6444,42696.0
2024-10-24 10:00:00,66.73,66.73,66.56,66.61,59168.0,64.6444,64.6444,64.4797,64.5281,59168.0
2024-10-24 10:05:00,66.61,66.69,66.58,66.69,35522.0,64.5281,64.6056,64.4991,64.6056,35522.0
2024-10-24 10:10:00,66.67,66.69,66.6,66.65,15862.0,64.5863,64.6056,64.5184,64.5669,15862.0
2024-10-24 10:15:00,66.63,66.64,66.58,66.62,7003.0,64.5475,64.5572,64.4991,64.5378,7003.0
2024-10-24 10:20:00,66.61,66.63,66.57,66.61,3358.0,64.5281,64.5475,64.4894,64.5281,3358.0
2024-10-24 10:25:00,66.58,66.67,66.58,66.61,7984.0,64.4991,64.5863,64.4991,64.5281,7984.0
2024-10-24 10:30:00,66.61,66.61,66.52,66.54,14134.0,64.5281,64.5281,64.4409,64.4603,14134.0
2024-10-24 10:35:00,66.52,66.63,66.5,66.61,20715.0,64.4409,64.5475,64.4216,64.5281,20715.0
2024-10-24 10:40:00,66.6,66.66,66.55,66.59,38173.0,64.5184,64.5766,64.47,64.5088,38173.0
2024-10-24 10:45:00,66.55,66.56,66.47,66.51,25509.0,64.47,64.4797,64.3925,64.4313,25509.0
2024-10-24 10:50:00,66.51,66.51,66.42,66.46,35382.0,64.4313,64.4313,64.3441,64.3828,35382.0
2024-10-24 10:55:00,66.48,66.54,66.47,66.53,7245.0,64.4022,64.4603,64.3925,64.4506,7245.0
2024-10-24 11:00:00,66.53,66.56,66.46,66.47,14518.0,64.4506,64.4797,64.3828,64.3925,14518.0
2024-10-24 11:05:00,66.45,66.48,66.44,66.46,13219.0,64.3731,64.4022,64.3634,64.3828,13219.0
2024-10-24 11:10:00,66.45,66.51,66.45,66.48,14495.0,64.3731,64.4313,64.3731,64.4022,14495.0
2024-10-24 11:15:00,66.48,66.51,66.46,66.49,27882.0,64.4022,64.4313,64.3828,64.4119,27882.0
2024-10-24 11:20:00,66.49,66.55,66.48,66.52,27074.0,64.4119,64.47,64.4022,64.4409,27074.0
2024-10-24 11:25:00,66.53,66.57,66.51,66.55,18132.0,64.4506,64.4894,64.4313,64.47,18132.0
2024-10-24 11:30:00,66.55,66.55,66.46,66.49,29977.0,64.47,64.47,64.3828,64.4119,29977.0
2024-10-24 11:35:00,66.48,66.5,66.45,66.45,22553.0,64.4022,64.4216,64.3731,64.3731,22553.0
2024-10-24 11:40:00,66.45,66.47,66.43,66.46,7468.0,64.3731,64.3925,64.3538,64.3828,7468.0
2024-10-24 11:45:00,66.46,66.52,66.45,66.5,8920.0,64.3828,64.4409,64.3731,64.4216,8920.0
2024-10-24 11:50:00,66.49,66.49,66.42,66.45,7535.0,64.4119,64.4119,64.3441,64.3731,7535.0
2024-10-24 11:55:00,66.45,66.47,66.38,66.39,6196.0,64.3731,64.3925,64.3053,64.315,6196.0
2024-10-24 12:00:00,66.39,66.39,66.35,66.37,9966.0,64.315,64.315,64.2763,64.2956,9966.0
2024-10-24 12:05:00,66.38,66.39,66.26,66.29,9917.0,64.3053,64.315,64.1891,64.2181,9917.0
2024-10-24 12:10:00,66.29,66.31,66.26,66.27,3640.0,64.2181,64.2375,64.1891,64.1988,3640.0
2024-10-24 12:15:00,66.28,66.31,66.27,66.3,3713.0,64.2085,64.2375,64.1988,64.2278,3713.0
2024-10-24 12:20:00,66.3,66.34,66.28,66.34,25107.0,64.2278,64.2666,64.2085,64.2666,25107.0
2024-10-24 12:25:00,66.33,66.4,66.33,66.38,12579.0,64.2569,64.3247,64.2569,64.3053,12579.0
2024-10-24 12:30:00,66.37,66.42,66.36,66.41,18267.0,64.2956,64.3441,64.2859,64.3344,18267.0
2024-10-24 12:35:00,66.41,66.42,66.38,66.4,14033.0,64.3344,64.3441,64.3053,64.3247,14033.0
2024-10-24 12:40:00,66.4,66.41,66.37,66.38,4975.0,64.3247,64.3344,64.2956,64.3053,4975.0
2024-10-24 12:45:00,66.38,66.42,66.37,66.42,6283.0,64.3053,64.3441,64.2956,64.3441,6283.0
2024-10-24 12:50:00,66.41,66.45,66.39,66.4,5401.0,64.3344,64.3731,64.315,64.3247,5401.0
2024-10-24 12:55:00,66.42,66.42,66.39,66.4,6424.0,64.3441,64.3441,64.315,64.3247,6424.0
2024-10-24 13:00:00,66.4,66.44,66.4,66.43,3565.0,64.3247,64.3634,64.3247,64.3538,3565.0
2024-10-24 13:05:00,66.43,66.44,66.41,66.42,4974.0,64.3538,64.3634,64.3344,64.3441,4974.0
2024-10-24 13:10:00,66.42,66.45,66.41,66.42,4791.0,64.3441,64.3731,64.3344,64.3441,4791.0
2024-10-24 13:15:00,66.41,66.45,66.4,66.42,6777.0,64.3344,64.3731,64.3247,64.3441,6777.0
2024-10-24 13:20:00,66.42,66.47,66.42,66.47,6951.0,64.3441,64.3925,64.3441,64.3925,6951.0
2024-10-24 13:25:00,66.46,66.47,66.44,66.47,4305.0,64.3828,64.3925,64.3634,64.3925,4305.0
2024-10-24 13:30:00,66.46,66.46,66.42,66.42,5249.0,64.3828,64.3828,64.3441,64.3441,5249.0
2024-10-24 13:35:00,66.43,66.46,66.43,66.45,4695.0,64.3538,64.3828,64.3538,64.3731,4695.0
2024-10-24 13:40:00,66.46,66.48,66.45,66.46,4588.0,64.3828,64.4022,64.3731,64.3828,4588.0
2024-10-24 13:45:00,66.45,66.46,66.4,66.41,5591.0,64.3731,64.3828,64.3247,64.3344,5591.0
2024-10-24 13:50:00,66.41,66.42,66.38,66.39,8283.0,64.3344,64.3441,64.3053,64.315,8283.0
2024-10-24 13:55:00,66.39,66.41,66.38,66.4,6398.0,64.315,64.3344,64.3053,64.3247,6398.0
2024-10-24 14:00:00,66.39,66.41,66.38,66.4,8054.0,64.315,64.3344,64.3053,64.3247,8054.0
2024-10-24 14:05:00,66.4,66.42,66.36,66.38,5656.0,64.3247,64.3441,64.2859,64.3053,5656.0
2024-10-24 14:10:00,66.38,66.41,66.38,66.41,3811.0,64.3053,64.3344,64.3053,64.3344,3811.0
2024-10-24 14:15:00,66.4,66.45,66.4,66.45,10038.0,64.3247,64.3731,64.3247,64.3731,10038.0
2024-10-24 14:20:00,66.45,66.46,66.43,66.45,10135.0,64.3731,64.3828,64.3538,64.3731,10135.0
2024-10-24 14:25:00,66.45,66.5,66.44,66.48,12561.0,64.3731,64.4216,64.3634,64.4022,12561.0
2024-10-24 14:30:00,66.48,66.5,66.47,66.48,11809.0,64.4022,64.4216,64.3925,64.4022,11809.0
2024-10-24 14:35:00,66.48,66.48,66.45,66.45,14573.0,64.4022,64.4022,64.3731,64.3731,14573.0
2024-10-24 14:40:00,66.45,66.49,66.36,66.36,142304.0,64.3731,64.4119,64.2859,64.2859,142304.0
2024-10-24 14:45:00,66.37,66.37,66.31,66.33,14770.0,64.2956,64.2956,64.2375,64.2569,14770.0
2024-10-24 14:50:00,66.32,66.36,66.32,66.34,21218.0,64.2472,64.2859,64.2472,64.2666,21218.0
2024-10-24 14:55:00,66.34,66.37,66.32,66.35,26954.0,64.2666,64.2956,64.2472,64.2763,26954.0
2024-10-24 15:00:00,66.35,66.35,66.29,66.3,15591.0,64.2763,64.2763,64.2181,64.2278,15591.0
2024-10-24 15:05:00,66.3,66.31,66.28,66.3,42216.0,64.2278,64.2375,64.2085,64.2278,42216.0
2024-10-24 15:10:00,66.31,66.39,66.31,66.39,24205.0,64.2375,64.315,64.2375,64.315,24205.0
2024-10-24 15:15:00,66.39,66.39,66.35,66.39,23190.0,64.315,64.315,64.2763,64.315,23190.0
2024-10-24 15:20:00,66.4,66.41,66.37,66.4,35234.0,64.3247,64.3344,64.2956,64.3247,35234.0
2024-10-24 15:25:00,66.4,66.44,66.39,66.4,110906.0,64.3247,64.3634,64.315,64.3247,110906.0
2024-10-24 15:30:00,66.41,66.44,66.38,66.4,124592.0,64.3344,64.3634,64.3053,64.3247,124592.0
2024-10-24 15:35:00,66.4,66.44,66.39,66.41,134792.0,64.3247,64.3634,64.315,64.3344,134792.0
2024-10-24 15:40:00,66.41,66.45,66.4,66.41,219760.0,64.3344,64.3731,64.3247,64.3344,219760.0
2024-10-24 15:45:00,66.4,66.41,66.38,66.4,70563.0,64.3247,64.3344,64.3053,64.3247,70563.0
2024-10-24 15:50:00,66.4,66.46,66.38,66.45,195489.0,64.3247,64.3828,64.3053,64.3731,195489.0
2024-10-24 15:55:00,66.45,66.5,66.39,66.43,259074.0,64.3731,64.4216,64.315,64.3538,259074.0
2024-10-25 09:30:00,66.92,67.08,66.87,66.94,72759.0,64.8284,64.9834,64.78,64.8478,72759.0
2024-10-25 09:35:00,66.94,66.98,66.84,66.97,65893.0,64.8478,64.8866,64.7509,64.8769,65893.0
2024-10-25 09:40:00,66.98,67.01,66.88,66.89,136346.0,64.8866,64.9156,64.7897,64.7994,136346.0
2024-10-25 09:45:00,66.89,66.95,66.86,66.93,47805.0,64.7994,64.8575,64.7703,64.8381,47805.0
2024-10-25 09:50:00,66.92,67.04,66.91,66.92,159501.0,64.8284,64.9447,64.8188,64.8284,159501.0
2024-10-25 09:55:00,66.93,66.93,66.85,66.87,31682.0,64.8381,64.8381,64.7606,64.78,31682.0
2024-10-25 10:00:00,66.86,66.94,66.82,66.93,47264.0,64.7703,64.8478,64.7316,64.8381,47264.0
2024-10-25 10:05:00,66.96,67.04,66.96,67.02,42468.0,64.8672,64.9447,64.8672,64.9253,42468.0
2024-10-25 10:10:00,67.03,67.04,66.97,67.0,49163.0,64.935,64.9447,64.8769,64.9059,49163.0
2024-10-25 10:15:00,67.01,67.04,67.0,67.01,48213.0,64.9156,64.9447,64.9059,64.9156,48213.0
2024-10-25 10:20:00,67.01,67.06,67.01,67.05,14021.0,64.9156,64.9641,64.9156,64.9544,14021.0
2024-10-25 10:25:00,67.05,67.05,66.99,67.01,129966.0,64.9544,64.9544,64.8963,64.9156,129966.0
2024-10-25 10:30:00,67.01,67.05,66.99,67.05,21776.0,64.9156,64.9544,64.8963,64.9544,21776.0
2024-10-25 10:35:00,67.05,67.08,67.04,67.06,47380.0,64.9544,64.9834,64.9447,64.9641,47380.0
2024-10-25 10:40:00,67.07,67.1,67.03,67.03,22741.0,64.9738,65.0028,64.935,64.935,22741.0
2024-10-25 10:45:00,67.03,67.05,66.97,67.01,22166.0,64.935,64.9544,64.8769,64.9156,22166.0
2024-10-25 10:50:00,67.02,67.03,66.98,67.0,32418.0,64.9253,64.935,64.8866,64.9059,32418.0
2024-10-25 10:55:00,66.98,67.01,66.96,66.96,44889.0,64.8866,64.9156,64.8672,64.8672,44889.0
2024-10-25 11:00:00,66.97,66.99,66.93,66.96,40978.0,64.8769,64.8963,64.8381,64.8672,40978.0
2024-10-25 11:05:00,66.98,66.98,66.94,66.97,43470.0,64.8866,64.8866,64.8478,64.8769,43470.0
2024-10-25 11:10:00,66.97,66.98,66.92,66.94,24023.0,64.8769,64.8866,64.8284,64.8478,24023.0
2024-10-25 11:15:00,66.93,66.94,66.89,66.89,8037.0,64.8381,64.8478,64.7994,64.7994,8037.0
2024-10-25 11:20:00,66.88,66.9,66.85,66.87,130346.0,64.7897,64.8091,64.7606,64.78,130346.0
2024-10-25 11:25:00,66.87,66.97,66.87,66.95,30072.0,64.78,64.8769,64.78,64.8575,30072.0
2024-10-25 11:30:00,66.95,66.95,66.89,66.9,21599.0,64.8575,64.8575,64.7994,64.8091,21599.0
2024-10-25 11:35:00,66.9,66.91,66.87,66.88,9529.0,64.8091,64.8188,64.78,64.7897,9529.0
2024-10-25 11:40:00,66.87,66.87,66.8,66.82,11825.0,64.78,64.78,64.7122,64.7316,11825.0
2024-10-25 11:45:00,66.82,66.82,66.77,66.78,8330.0,64.7316,64.7316,64.6831,64.6928,8330.0
2024-10-25 11:50:00,66.79,66.8,66.71,66.71,4899.0,64.7025,64.7122,64.625,64.625,4899.0
2024-10-25 11:55:00,66.7,66.74,66.7,66.73,7558.0,64.6153,64.6541,64.6153,64.6444,7558.0
2024-10-25 12:00:00,66.72,66.72,66.65,66.66,9344.0,64.6347,64.6347,64.5669,64.5766,9344.0
2024-10-25 12:05:00,66.66,66.68,66.64,66.68,4327.0,64.5766,64.5959,64.5572,64.5959,4327.0
2024-10-25 12:10:00,66.68,66.69,66.6,66.61,11206.0,64.5959,64.6056,64.5184,64.5281,11206.0
2024-10-25 12:15:00,66.61,66.68,66.61,66.68,12185.0,64.5281,64.5959,64.5281,64.5959,12185.0
2024-10-25 12:20:00,66.67,66.69,66.63,66.67,15786.0,64.5863,64.6056,64.5475,64.5863,15786.0
2024-10-25 12:25:00,66.67,66.7,66.65,66.7,9364.0,64.5863,64.6153,64.5669,64.6153,9364.0
2024-10-25 12:30:00,66.7,66.78,66.69,66.77,17597.0,64.6153,64.6928,64.6056,64.6831,17597.0
2024-10-25 12:35:00,66.78,66.82,66.77,66.81,46996.0,64.6928,64.7316,64.6831,64.7219,46996.0
2024-10-25 12:40:00,66.83,66.88,66.82,66.84,22431.0,64.7413,64.7897,64.7316,64.7509,22431.0
2024-10-25 12:45:00,66.83,66.86,66.82,66.84,12273.0,64.7413,64.7703,64.7316,64.7509,12273.0
2024-10-25 12:50:00,66.85,66.88,66.84,66.87,8024.0,64.7606,64.7897,64.7509,64.78,8024.0
2024-10-25 12:55:00,66.88,66.92,66.87,66.9,15164.0,64.7897,64.8284,64.78,64.8091,15164.0
2024-10-25 13:00:00,66.89,66.92,66.88,66.92,32885.0,64.7994,64.8284,64.7897,64.8284,32885.0
2024-10-25 13:05:00,66.92,66.92,66.88,66.89,22699.0,64.8284,64.8284,64.7897,64.7994,22699.0
2024-10-25 13:10:00,66.9,66.9,66.82,66.83,22623.0,64.8091,64.8091,64.7316,64.7413,22623.0
2024-10-25 13:15:00,66.82,66.83,66.8,66.82,6708.0,64.7316,64.7413,64.7122,64.7316,6708.0
2024-10-25 13:20:00,66.82,66.82,66.78,66.81,5849.0,64.7316,64.7316,64.6928,64.7219,5849.0
2024-10-25 13:25:00,66.82,66.83,66.79,66.8,10508.0,64.7316,64.7413,64.7025,64.7122,10508.0
2024-10-25 13:30:00,66.79,66.8,66.77,66.78,6769.0,64.7025,64.7122,64.6831,64.6928,6769.0
2024-10-25 13:35:00,66.77,66.8,66.73,66.78,16110.0,64.6831,64.7122,64.6444,64.6928,16110.0
2024-10-25 13:40:00,66.8,66.8,66.73,66.75,7201.0,64.7122,64.7122,64.6444,64.6638,7201.0
2024-10-25 13:45:00,66.75,66.83,66.74,66.83,5004.0,64.6638,64.7413,64.6541,64.7413,5004.0
2024-10-25 13:50:00,66.83,66.83,66.8,66.82,10959.0,64.7413,64.7413,64.7122,64.7316,10959.0
2024-10-25 13:55:00,66.81,66.82,66.76,66.77,11347.0,64.7219,64.7316,64.6734,64.6831,11347.0
2024-10-25 14:00:00,66.77,66.78,66.72,66.77,11366.0,64.6831,64.6928,64.6347,64.6831,11366.0
2024-10-25 14:05:00,66.78,66.79,66.76,66.77,14900.0,64.6928,64.7025,64.6734,64.6831,14900.0
2024-10-25 14:10:00,66.77,66.82,66.75,66.81,13778.0,64.6831,64.7316,64.6638,64.7219,13778.0
2024-10-25 14:15:00,66.81,66.97,66.8,66.94,103287.0,64.7219,64.8769,64.7122,64.8478,103287.0
2024-10-25 14:20:00,66.93,66.96,66.92,66.95,21889.0,64.8381,64.8672,64.8284,64.8575,21889.0
2024-10-25 14:25:00,66.96,67.02,66.96,66.97,127930.0,64.8672,64.9253,64.8672,64.8769,127930.0
2024-10-25 14:30:00,66.97,66.97,66.91,66.94,35523.0,64.8769,64.8769,64.8188,64.8478,35523.0
2024-10-25 14:35:00,66.95,66.98,66.93,66.98,31106.0,64.8575,64.8866,64.8381,64.8866,31106.0
2024-10-25 14:40:00,66.98,66.98,66.95,66.96,24298.0,64.8866,64.8866,64.8575,64.8672,24298.0
2024-10-25 14:45:00,66.97,66.98,66.96,66.98,38480.0,64.8769,64.8866,64.8672,64.8866,38480.0
2024-10-25 14:50:00,66.97,67.0,66.96,66.98,25938.0,64.8769,64.9059,64.8672,64.8866,25938.0
2024-10-25 14:55:00,66.99,66.99,66.95,66.97,21777.0,64.8963,64.8963,64.8575,64.8769,21777.0
2024-10-25 15:00:00,66.98,66.98,66.94,66.98,17959.0,64.8866,64.8866,64.8478,64.8866,17959.0
2024-10-25 15:05:00,66.97,66.98,66.93,66.94,12641.0,64.8769,64.8866,64.8381,64.8478,12641.0
2024-10-25 15:10:00,66.94,66.95,66.91,66.91,10065.0,64.8478,64.8575,64.8188,64.8188,10065.0
2024-10-25 15:15:00,66.92,66.94,66.91,66.94,24972.0,64.8284,64.8478,64.8188,64.8478,24972.0
2024-10-25 15:20:00,66.93,66.97,66.92,66.95,21152.0,64.8381,64.8769,64.8284,64.8575,21152.0
2024-10-25 15:25:00,66.94,66.98,66.94,66.97,11156.0,64.8478,64.8866,64.8478,64.8769,11156.0
2024-10-25 15:30:00,66.97,66.97,66.87,66.9,34654.0,64.8769,64.8769,64.78,64.8091,34654.0
2024-10-25 15:35:00,66.9,66.96,66.89,66.93,25093.0,64.8091,64.8672,64.7994,64.8381,25093.0
2024-10-25 15:40:00,66.93,67.0,66.92,66.99,26162.0,64.8381,64.9059,64.8284,64.8963,26162.0
2024-10-25 15:45:00,66.98,67.01,66.94,66.95,34698.0,64.8866,64.9156,64.8478,64.8575,34698.0
2024-10-25 15:50:00,66.94,66.95,66.9,66.92,54903.0,64.8478,64.8575,64.8091,64.8284,54903.0
2024-10-25 15:55:00,66.91,66.93,66.85,66.86,153469.0,64.8188,64.8381,64.7606,64.7703,153469.0
2024-10-28 09:30:00,65.31,65.59,65.2,65.53,203179.0,63.2688,63.54,63.1622,63.4819,203179.0
2024-10-28 09:35:00,65.53,65.65,65.53,65.6,64201.0,63.4819,63.5981,63.4819,63.5497,64201.0
2024-10-28 09:40:00,65.58,65.63,65.49,65.49,94569.0,63.5303,63.5788,63.4431,63.4431,94569.0
2024-10-28 09:45:00,65.49,65.61,65.47,65.55,102785.0,63.4431,63.5594,63.4238,63.5013,102785.0
2024-10-28 09:50:00,65.55,65.65,65.52,65.54,53283.0,63.5013,63.5981,63.4722,63.4916,53283.0
2024-10-28 09:55:00,65.54,65.61,65.54,65.59,50629.0,63.4916,63.5594,63.4916,63.54,50629.0
2024-10-28 10:00:00,65.6,65.68,65.57,65.58,78776.0,63.5497,63.6272,63.5206,63.5303,78776.0
2024-10-28 10:05:00,65.58,65.71,65.58,65.69,68997.0,63.5303,63.6563,63.5303,63.6369,68997.0
2024-10-28 10:10:00,65.7,65.75,65.6,65.6,32096.0,63.6466,63.695,63.5497,63.5497,32096.0
2024-10-28 10:15:00,65.61,65.71,65.6,65.71,58514.0,63.5594,63.6563,63.5497,63.6563,58514.0
2024-10-28 10:20:00,65.7,65.72,65.61,65.66,35576.0,63.6466,63.666,63.5594,63.6078,35576.0
2024-10-28 10:25:00,65.66,65.7,65.61,65.64,70705.0,63.6078,63.6466,63.5594,63.5885,70705.0
2024-10-28 10:30:00,65.64,65.72,65.62,65.71,53377.0,63.5885,63.666,63.5691,63.6563,53377.0
2024-10-28 10:35:00,65.71,65.71,65.66,65.67,14000.0,63.6563,63.6563,63.6078,63.6175,14000.0
2024-10-28 10:40:00,65.68,65.8,65.68,65.78,15906.0,63.6272,63.7435,63.6272,63.7241,15906.0
2024-10-28 10:45:00,65.79,65.86,65.78,65.83,15774.0,63.7338,63.8016,63.7241,63.7725,15774.0
2024-10-28 10:50:00,65.83,65.94,65.83,65.92,13327.0,63.7725,63.8791,63.7725,63.8597,13327.0
2024-10-28 10:55:00,65.92,65.95,65.9,65.92,24386.0,63.8597,63.8888,63.8403,63.8597,24386.0
2024-10-28 11:00:00,65.92,65.94,65.89,65.91,16955.0,63.8597,63.8791,63.8306,63.85,16955.0
2024-10-28 11:05:00,65.92,65.97,65.91,65.95,7580.0,63.8597,63.9081,63.85,63.8888,7580.0
2024-10-28 11:10:00,65.95,66.01,65.95,65.97,20537.0,63.8888,63.9469,63.8888,63.9081,20537.0
2024-10-28 11:15:00,65.98,65.98,65.9,65.91,14314.0,63.9178,63.9178,63.8403,63.85,14314.0
2024-10-28 11:20:00,65.91,65.97,65.9,65.93,90870.0,63.85,63.9081,63.8403,63.8694,90870.0
2024-10-28 11:25:00,65.94,65.94,65.87,65.89,13453.0,63.8791,63.8791,63.8113,63.8306,13453.0
2024-10-28 11:30:00,65.87,65.9,65.75,65.78,11634.0,63.8113,63.8403,63.695,63.7241,11634.0
2024-10-28 11:35:00,65.78,65.81,65.75,65.76,30613.0,63.7241,63.7531,63.695,63.7047,30613.0
2024-10-28 11:40:00,65.76,65.79,65.74,65.78,9702.0,63.7047,63.7338,63.6853,63.7241,9702.0
2024-10-28 11:45:00,65.78,65.84,65.77,65.83,14006.0,63.7241,63.7822,63.7144,63.7725,14006.0
2024-10-28 11:50:00,65.82,65.85,65.8,65.82,13953.0,63.7628,63.7919,63.7435,63.7628,13953.0
2024-10-28 11:55:00,65.81,65.88,65.8,65.87,14614.0,63.7531,63.821,63.7435,63.8113,14614.0
2024-10-28 12:00:00,65.87,65.88,65.83,65.85,15881.0,63.8113,63.821,63.7725,63.7919,15881.0
2024-10-28 12:05:00,65.85,65.93,65.83,65.92,26396.0,63.7919,63.8694,63.7725,63.8597,26396.0
2024-10-28 12:10:00,65.92,65.93,65.87,65.89,12480.0,63.8597,63.8694,63.8113,63.8306,12480.0
2024-10-28 12:15:00,65.88,65.91,65.87,65.9,11315.0,63.821,63.85,63.8113,63.8403,11315.0
2024-10-28 12:20:00,65.9,65.92,65.89,65.91,31572.0,63.8403,63.8597,63.8306,63.85,31572.0
2024-10-28 12:25:00,65.91,65.96,65.91,65.95,24089.0,63.85,63.8985,63.85,63.8888,24089.0
2024-10-28 12:30:00,65.95,65.99,65.93,65.99,19870.0,63.8888,63.9275,63.8694,63.9275,19870.0
2024-10-28 12:35:00,65.99,66.01,65.96,65.97,18099.0,63.9275,63.9469,63.8985,63.9081,18099.0
2024-10-28 12:40:00,65.97,66.04,65.96,66.03,10028.0,63.9081,63.976,63.8985,63.9663,10028.0
2024-10-28 12:45:00,66.02,66.03,65.99,66.02,24220.0,63.9566,63.9663,63.9275,63.9566,24220.0
2024-10-28 12:50:00,66.02,66.02,65.93,65.95,15276.0,63.9566,63.9566,63.8694,63.8888,15276.0
2024-10-28 12:55:00,65.95,65.99,65.93,65.98,16075.0,63.8888,63.9275,63.8694,63.9178,16075.0
2024-10-28 13:00:00,65.99,66.0,65.93,65.95,8887.0,63.9275,63.9372,63.8694,63.8888,8887.0
2024-10-28 13:05:00,65.95,66.01,65.95,66.0,21790.0,63.8888,63.9469,63.8888,63.9372,21790.0
2024-10-28 13:10:00,66.0,66.01,65.95,65.98,15182.0,63.9372,63.9469,63.8888,63.9178,15182.0
2024-10-28 13:15:00,65.99,66.05,65.98,66.05,17610.0,63.9275,63.9856,63.9178,63.9856,17610.0
2024-10-28 13:20:00,66.05,66.09,66.01,66.06,22461.0,63.9856,64.0244,63.9469,63.9953,22461.0
2024-10-28 13:25:00,66.08,66.14,66.08,66.14,12315.0,64.0147,64.0728,64.0147,64.0728,12315.0
2024-10-28 13:30:00,66.13,66.14,66.11,66.13,8030.0,64.0631,64.0728,64.0438,64.0631,8030.0
2024-10-28 13:35:00,66.12,66.15,66.1,66.13,7491.0,64.0535,64.0825,64.0341,64.0631,7491.0
2024-10-28 13:40:00,66.14,66.14,66.08,66.09,12563.0,64.0728,64.0728,64.0147,64.0244,12563.0
2024-10-28 13:45:00,66.09,66.1,66.05,66.09,10681.0,64.0244,64.0341,63.9856,64.0244,10681.0
2024-10-28 13:50:00,66.08,66.08,66.0,66.03,10781.0,64.0147,64.0147,63.9372,63.9663,10781.0
2024-10-28 13:55:00,66.03,66.06,66.02,66.04,7785.0,63.9663,63.9953,63.9566,63.976,7785.0
2024-10-28 14:00:00,66.05,66.09,66.03,66.09,14356.0,63.9856,64.0244,63.9663,64.0244,14356.0
2024-10-28 14:05:00,66.08,66.09,66.01,66.02,9155.0,64.0147,64.0244,63.9469,63.9566,9155.0
2024-10-28 14:10:00,66.01,66.03,65.99,66.01,11745.0,63.9469,63.9663,63.9275,63.9469,11745.0
2024-10-28 14:15:00,66.0,66.03,66.0,66.01,10995.0,63.9372,63.9663,63.9372,63.9469,10995.0
2024-10-28 14:20:00,66.01,66.03,65.96,65.97,20189.0,63.9469,63.9663,63.8985,63.9081,20189.0
2024-10-28 14:25:00,65.97,65.98,65.91,65.91,9455.0,63.9081,63.9178,63.85,63.85,9455.0
2024-10-28 14:30:00,65.92,65.95,65.9,65.92,10636.0,63.8597,63.8888,63.8403,63.8597,10636.0
2024-10-28 14:35:00,65.93,65.95,65.92,65.95,9197.0,63.8694,63.8888,63.8597,63.8888,9197.0
2024-10-28 14:40:00,65.95,65.97,65.92,65.95,10575.0,63.8888,63.9081,63.8597,63.8888,10575.0
2024-10-28 14:45:00,65.95,65.98,65.94,65.98,15008.0,63.8888,63.9178,63.8791,63.9178,15008.0
2024-10-28 14:50:00,65.98,66.03,65.98,66.03,14423.0,63.9178,63.9663,63.9178,63.9663,14423.0
2024-10-28 14:55:00,66.03,66.05,65.99,66.0,14008.0,63.9663,63.9856,63.9275,63.9372,14008.0
2024-10-28 15:00:00,65.99,66.05,65.98,66.0,22029.0,63.9275,63.9856,63.9178,63.9372,22029.0
2024-10-28 15:05:00,66.0,66.02,65.97,65.97,15626.0,63.9372,63.9566,63.9081,63.9081,15626.0
2024-10-28 15:10:00,65.97,65.97,65.92,65.92,15248.0,63.9081,63.9081,63.8597,63.8597,15248.0
2024-10-28 15:15:00,65.93,65.97,65.92,65.97,14927.0,63.8694,63.9081,63.8597,63.9081,14927.0
2024-10-28 15:20:00,65.96,65.99,65.93,65.98,23416.0,63.8985,63.9275,63.8694,63.9178,23416.0
2024-10-28 15:25:00,65.98,66.0,65.96,65.99,18075.0,63.9178,63.9372,63.8985,63.9275,18075.0
2024-10-28 15:30:00,66.0,66.0,65.92,65.95,29322.0,63.9372,63.9372,63.8597,63.8888,29322.0
2024-10-28 15:35:00,65.94,65.95,65.92,65.94,19194.0,63.8791,63.8888,63.8597,63.8791,19194.0
2024-10-28 15:40:00,65.95,65.96,65.91,65.94,36549.0,63.8888,63.8985,63.85,63.8791,36549.0
2024-10-28 15:45:00,65.94,65.97,65.91,65.96,42041.0,63.8791,63.9081,63.85,63.8985,42041.0
2024-10-28 15:50:00,65.97,66.02,65.96,66.02,65625.0,63.9081,63.9566,63.8985,63.9566,65625.0
2024-10-28 15:55:00,66.02,66.07,66.0,66.06,204710.0,63.9566,64.005,63.9372,63.9953,204710.0
2024-10-29 09:30:00,65.76,65.77,65.47,65.54,99549.0,63.7047,63.7144,63.4238,63.4916,99549.0
2024-10-29 09:35:00,65.54,65.58,65.45,65.46,31371.0,63.4916,63.5303,63.4044,63.4141,31371.0
2024-10-29 09:40:00,65.45,65.54,65.34,65.35,21194.0,63.4044,63.4916,63.2978,63.3075,21194.0
2024-10-29 09:45:00,65.36,65.46,65.33,65.42,57738.0,63.3172,63.4141,63.2881,63.3753,57738.0
2024-10-29 09:50:00,65.43,65.61,65.42,65.59,79640.0,63.385,63.5594,63.3753,63.54,79640.0
2024-10-29 09:55:00,65.59,65.64,65.54,65.56,27165.0,63.54,63.5885,63.4916,63.511,27165.0
2024-10-29 10:00:00,65.57,65.8,65.57,65.77,71854.0,63.5206,63.7435,63.5206,63.7144,71854.0
2024-10-29 10:05:00,65.77,65.81,65.63,65.69,99740.0,63.7144,63.7531,63.5788,63.6369,99740.0
2024-10-29 10:10:00,65.68,65.72,65.63,65.67,68105.0,63.6272,63.666,63.5788,63.6175,68105.0
2024-10-29 10:15:00,65.67,65.72,65.65,65.66,50567.0,63.6175,63.666,63.5981,63.6078,50567.0
2024-10-29 10:20:00,65.66,65.75,65.64,65.75,53453.0,63.6078,63.695,63.5885,63.695,53453.0
2024-10-29 10:25:00,65.72,65.76,65.63,65.64,101424.0,63.666,63.7047,63.5788,63.5885,101424.0
2024-10-29 10:30:00,65.64,65.64,65.52,65.56,31825.0,63.5885,63.5885,63.4722,63.511,31825.0
2024-10-29 10:35:00,65.56,65.71,65.52,65.7,58608.0,63.511,63.6563,63.4722,63.6466,58608.0
2024-10-29 10:40:00,65.7,65.79,65.64,65.64,55998.0,63.6466,63.7338,63.5885,63.5885,55998.0
2024-10-29 10:45:00,65.62,65.62,65.51,65.55,39186.0,63.5691,63.5691,63.4625,63.5013,39186.0
2024-10-29 10:50:00,65.56,65.57,65.51,65.56,16356.0,63.511,63.5206,63.4625,63.511,16356.0
2024-10-29 10:55:00,65.54,65.58,65.51,65.55,15343.0,63.4916,63.5303,63.4625,63.5013,15343.0
2024-10-29 11:00:00,65.55,65.59,65.47,65.47,30303.0,63.5013,63.54,63.4238,63.4238,30303.0
2024-10-29 11:05:00,65.48,65.48,65.32,65.33,40556.0,63.4335,63.4335,63.2785,63.2881,40556.0
2024-10-29 11:10:00,65.32,65.34,65.25,65.26,130205.0,63.2785,63.2978,63.2106,63.2203,130205.0
2024-10-29 11:15:00,65.26,65.33,65.25,65.26,20481.0,63.2203,63.2881,63.2106,63.2203,20481.0
2024-10-29 11:20:00,65.26,65.28,65.22,65.24,26505.0,63.2203,63.2397,63.1816,63.201,26505.0
2024-10-29 11:25:00,65.23,65.23,65.13,65.19,20715.0,63.1913,63.1913,63.0944,63.1525,20715.0
2024-10-29 11:30:00,65.19,65.23,65.17,65.18,16498.0,63.1525,63.1913,63.1331,63.1428,16498.0
2024-10-29 11:35:00,65.19,65.26,65.16,65.23,17328.0,63.1525,63.2203,63.1235,63.1913,17328.0
2024-10-29 11:40:00,65.22,65.24,65.18,65.18,13325.0,63.1816,63.201,63.1428,63.1428,13325.0
2024-10-29 11:45:00,65.19,65.27,65.16,65.2,18189.0,63.1525,63.23,63.1235,63.1622,18189.0
2024-10-29 11:50:00,65.22,65.22,65.1,65.12,13905.0,63.1816,63.1816,63.0653,63.0847,13905.0
2024-10-29 11:55:00,65.11,65.18,65.09,65.17,18405.0,63.075,63.1428,63.0556,63.1331,18405.0
2024-10-29 12:00:00,65.16,65.21,65.16,65.19,8970.0,63.1235,63.1719,63.1235,63.1525,8970.0
2024-10-29 12:05:00,65.19,65.26,65.19,65.24,10818.0,63.1525,63.2203,63.1525,63.201,10818.0
2024-10-29 12:10:00,65.23,65.26,65.21,65.23,12121.0,63.1913,63.2203,63.1719,63.1913,12121.0
2024-10-29 12:15:00,65.23,65.23,65.15,65.2,17714.0,63.1913,63.1913,63.1138,63.1622,17714.0
2024-10-29 12:20:00,65.2,65.25,65.19,65.22,78029.0,63.1622,63.2106,63.1525,63.1816,78029.0
2024-10-29 12:25:00,65.22,65.26,65.21,65.23,27073.0,63.1816,63.2203,63.1719,63.1913,27073.0
2024-10-29 12:30:00,65.23,65.23,65.18,65.2,33410.0,63.1913,63.1913,63.1428,63.1622,33410.0
2024-10-29 12:35:00,65.2,65.23,65.18,65.19,32459.0,63.1622,63.1913,63.1428,63.1525,32459.0
2024-10-29 12:40:00,65.19,65.21,65.16,65.18,18175.0,63.1525,63.1719,63.1235,63.1428,18175.0
2024-10-29 12:45:00,65.17,65.19,65.15,65.16,7727.0,63.1331,63.1525,63.1138,63.1235,7727.0
2024-10-29 12:50:00,65.17,65.2,65.16,65.2,15565.0,63.1331,63.1622,63.1235,63.1622,15565.0
2024-10-29 12:55:00,65.2,65.23,65.19,65.23,10982.0,63.1622,63.1913,63.1525,63.1913,10982.0
2024-10-29 13:00:00,65.23,65.25,65.19,65.2,14627.0,63.1913,63.2106,63.1525,63.1622,14627.0
2024-10-29 13:05:00,65.2,65.24,65.19,65.2,5334.0,63.1622,63.201,63.1525,63.1622,5334.0
2024-10-29 13:10:00,65.2,65.25,65.18,65.25,8324.0,63.1622,63.2106,63.1428,63.2106,8324.0
2024-10-29 13:15:00,65.25,65.27,65.22,65.23,9757.0,63.2106,63.23,63.1816,63.1913,9757.0
2024-10-29 13:20:00,65.22,65.23,65.18,65.23,22347.0,63.1816,63.1913,63.1428,63.1913,22347.0
2024-10-29 13:25:00,65.23,65.24,65.22,65.23,8773.0,63.1913,63.201,63.1816,63.1913,8773.0
2024-10-29 13:30:00,65.23,65.24,65.17,65.17,9066.0,63.1913,63.201,63.1331,63.1331,9066.0
2024-10-29 13:35:00,65.18,65.19,65.15,65.16,10626.0,63.1428,63.1525,63.1138,63.1235,10626.0
2024-10-29 13:40:00,65.16,65.18,65.14,65.17,12908.0,63.1235,63.1428,63.1041,63.1331,12908.0
2024-10-29 13:45:00,65.17,65.22,65.17,65.2,9441.0,63.1331,63.1816,63.1331,63.1622,9441.0
2024-10-29 13:50:00,65.21,65.25,65.18,65.25,22504.0,63.1719,63.2106,63.1428,63.2106,22504.0
2024-10-29 13:55:00,65.25,65.27,65.22,65.25,23367.0,63.2106,63.23,63.1816,63.2106,23367.0
2024-10-29 14:00:00,65.25,65.26,65.21,65.23,11202.0,63.2106,63.2203,63.1719,63.1913,11202.0
2024-10-29 14:05:00,65.24,65.25,65.2,65.2,33566.0,63.201,63.2106,63.1622,63.1622,33566.0
2024-10-29 14:10:00,65.2,65.24,65.2,65.23,11415.0,63.1622,63.201,63.1622,63.1913,11415.0
2024-10-29 14:15:00,65.23,65.28,65.2,65.28,40782.0,63.1913,63.2397,63.1622,63.2397,40782.0
2024-10-29 14:20:00,65.28,65.29,65.24,65.27,41307.0,63.2397,63.2494,63.201,63.23,41307.0
2024-10-29 14:25:00,65.26,65.29,65.26,65.28,14419.0,63.2203,63.2494,63.2203,63.2397,14419.0
2024-10-29 14:30:00,65.28,65.31,65.28,65.28,16641.0,63.2397,63.2688,63.2397,63.2397,16641.0
2024-10-29 14:35:00,65.28,65.3,65.27,65.28,17672.0,63.2397,63.2591,63.23,63.2397,17672.0
2024-10-29 14:40:00,65.28,65.32,65.28,65.28,10910.0,63.2397,63.2785,63.2397,63.2397,10910.0
2024-10-29 14:45:00,65.28,65.3,65.24,65.26,30498.0,63.2397,63.2591,63.201,63.2203,30498.0
2024-10-29 14:50:00,65.26,65.28,65.25,65.27,24291.0,63.2203,63.2397,63.2106,63.23,24291.0
2024-10-29 14:55:00,65.27,65.29,65.25,65.28,28921.0,63.23,63.2494,63.2106,63.2397,28921.0
2024-10-29 15:00:00,65.27,65.27,65.24,65.25,23918.0,63.23,63.23,63.201,63.2106,23918.0
2024-10-29 15:05:00,65.24,65.24,65.17,65.2,19021.0,63.201,63.201,63.1331,63.1622,19021.0
2024-10-29 15:10:00,65.2,65.23,65.15,65.17,21394.0,63.1622,63.1913,63.1138,63.1331,21394.0
2024-10-29 15:15:00,65.17,65.2,65.15,65.18,23476.0,63.1331,63.1622,63.1138,63.1428,23476.0
2024-10-29 15:20:00,65.19,65.21,65.18,65.19,19084.0,63.1525,63.1719,63.1428,63.1525,19084.0
2024-10-29 15:25:00,65.19,65.2,65.16,65.18,26901.0,63.1525,63.1622,63.1235,63.1428,26901.0
2024-10-29 15:30:00,65.18,65.22,65.16,65.21,34616.0,63.1428,63.1816,63.1235,63.1719,34616.0
2024-10-29 15:35:00,65.2,65.29,65.2,65.25,47717.0,63.1622,63.2494,63.1622,63.2106,47717.0
2024-10-29 15:40:00,65.25,65.28,65.22,65.23,33534.0,63.2106,63.2397,63.1816,63.1913,33534.0
2024-10-29 15:45:00,65.23,65.28,65.21,65.28,45414.0,63.1913,63.2397,63.1719,63.2397,45414.0
2024-10-29 15:50:00,65.27,65.3,65.24,65.28,70714.0,63.23,63.2591,63.201,63.2397,70714.0
2024-10-29 15:55:00,65.27,65.31,65.25,65.3,246451.0,63.23,63.2688,63.2106,63.2591,246451.0
2024-10-30 09:30:00,65.34,65.43,65.11,65.25,87269.0,63.2978,63.385,63.075,63.2106,87269.0
2024-10-30 09:35:00,65.3,65.52,65.29,65.48,22100.0,63.2591,63.4722,63.2494,63.4335,22100.0
2024-10-30 09:40:00,65.47,65.53,65.42,65.48,28576.0,63.4238,63.4819,63.3753,63.4335,28576.0
2024-10-30 09:45:00,65.46,65.58,65.43,65.56,40374.0,63.4141,63.5303,63.385,63.511,40374.0
2024-10-30 09:50:00,65.53,65.69,65.52,65.67,52578.0,63.4819,63.6369,63.4722,63.6175,52578.0
2024-10-30 09:55:00,65.66,65.73,65.61,65.62,30057.0,63.6078,63.6756,63.5594,63.5691,30057.0
2024-10-30 10:00:00,65.62,65.62,65.54,65.56,104045.0,63.5691,63.5691,63.4916,63.511,104045.0
2024-10-30 10:05:00,65.56,65.6,65.54,65.58,98242.0,63.511,63.5497,63.4916,63.5303,98242.0
2024-10-30 10:10:00,65.59,65.63,65.55,65.62,51552.0,63.54,63.5788,63.5013,63.5691,51552.0
2024-10-30 10:15:00,65.63,65.65,65.55,65.64,73590.0,63.5788,63.5981,63.5013,63.5885,73590.0
2024-10-30 10:20:00,65.64,65.66,65.51,65.56,44690.0,63.5885,63.6078,63.4625,63.511,44690.0
2024-10-30 10:25:00,65.57,65.6,65.52,65.55,17690.0,63.5206,63.5497,63.4722,63.5013,17690.0
2024-10-30 10:30:00,65.55,65.67,65.5,65.53,39378.0,63.5013,63.6175,63.4528,63.4819,39378.0
2024-10-30 10:35:00,65.52,65.52,65.4,65.48,126314.0,63.4722,63.4722,63.356,63.4335,126314.0
2024-10-30 10:40:00,65.48,65.55,65.43,65.44,50505.0,63.4335,63.5013,63.385,63.3947,50505.0
2024-10-30 10:45:00,65.43,65.5,65.37,65.47,25523.0,63.385,63.4528,63.3269,63.4238,25523.0
2024-10-30 10:50:00,65.45,65.46,65.39,65.42,20099.0,63.4044,63.4141,63.3463,63.3753,20099.0
2024-10-30 10:55:00,65.42,65.53,65.41,65.51,77366.0,63.3753,63.4819,63.3656,63.4625,77366.0
2024-10-30 11:00:00,65.51,65.54,65.44,65.47,68784.0,63.4625,63.4916,63.3947,63.4238,68784.0
2024-10-30 11:05:00,65.48,65.53,65.47,65.53,47107.0,63.4335,63.4819,63.4238,63.4819,47107.0
2024-10-30 11:10:00,65.54,65.68,65.52,65.67,52037.0,63.4916,63.6272,63.4722,63.6175,52037.0
2024-10-30 11:15:00,65.68,65.76,65.67,65.73,52731.0,63.6272,63.7047,63.6175,63.6756,52731.0
2024-10-30 11:20:00,65.73,65.73,65.68,65.7,22420.0,63.6756,63.6756,63.6272,63.6466,22420.0
2024-10-30 11:25:00,65.69,65.74,65.65,65.68,18447.0,63.6369,63.6853,63.5981,63.6272,18447.0
2024-10-30 11:30:00,65.69,65.69,65.62,65.64,35999.0,63.6369,63.6369,63.5691,63.5885,35999.0
2024-10-30 11:35:00,65.63,65.64,65.58,65.59,19393.0,63.5788,63.5885,63.5303,63.54,19393.0
2024-10-30 11:40:00,65.59,65.68,65.58,65.64,12511.0,63.54,63.6272,63.5303,63.5885,12511.0
2024-10-30 11:45:00,65.63,65.63,65.57,65.58,14522.0,63.5788,63.5788,63.5206,63.5303,14522.0
2024-10-30 11:50:00,65.59,65.62,65.57,65.61,11776.0,63.54,63.5691,63.5206,63.5594,11776.0
2024-10-30 11:55:00,65.62,65.63,65.54,65.55,13331.0,63.5691,63.5788,63.4916,63.5013,13331.0
2024-10-30 12:00:00,65.54,65.55,65.5,65.51,16106.0,63.4916,63.5013,63.4528,63.4625,16106.0
2024-10-30 12:05:00,65.5,65.51,65.46,65.47,9422.0,63.4528,63.4625,63.4141,63.4238,9422.0
2024-10-30 12:10:00,65.47,65.48,65.44,65.48,17163.0,63.4238,63.4335,63.3947,63.4335,17163.0
2024-10-30 12:15:00,65.47,65.48,65.43,65.43,16327.0,63.4238,63.4335,63.385,63.385,16327.0
2024-10-30 12:20:00,65.43,65.48,65.42,65.44,19017.0,63.385,63.4335,63.3753,63.3947,19017.0
2024-10-30 12:25:00,65.44,65.47,65.42,65.44,28819.0,63.3947,63.4238,63.3753,63.3947,28819.0
2024-10-30 12:30:00,65.42,65.45,65.4,65.45,60308.0,63.3753,63.4044,63.356,63.4044,60308.0
2024-10-30 12:35:00,65.45,65.46,65.4,65.42,34383.0,63.4044,63.4141,63.356,63.3753,34383.0
2024-10-30 12:40:00,65.42,65.43,65.39,65.43,7397.0,63.3753,63.385,63.3463,63.385,7397.0
2024-10-30 12:45:00,65.44,65.44,65.39,65.4,7465.0,63.3947,63.3947,63.3463,63.356,7465.0
2024-10-30 12:50:00,65.4,65.41,65.39,65.4,4087.0,63.356,63.3656,63.3463,63.356,4087.0
2024-10-30 12:55:00,65.4,65.4,65.31,65.31,15363.0,63.356,63.356,63.2688,63.2688,15363.0
2024-10-30 13:00:00,65.31,65.4,65.31,65.39,10033.0,63.2688,63.356,63.2688,63.3463,10033.0
2024-10-30 13:05:00,65.4,65.4,65.36,65.39,6020.0,63.356,63.356,63.3172,63.3463,6020.0
2024-10-30 13:10:00,65.38,65.41,65.37,65.41,15124.0,63.3366,63.3656,63.3269,63.3656,15124.0
2024-10-30 13:15:00,65.41,65.47,65.4,65.47,32907.0,63.3656,63.4238,63.356,63.4238,32907.0
2024-10-30 13:20:00,65.47,65.47,65.45,65.47,11724.0,63.4238,63.4238,63.4044,63.4238,11724.0
2024-10-30 13:25:00,65.47,65.49,65.43,65.43,23928.0,63.4238,63.4431,63.385,63.385,23928.0
2024-10-30 13:30:00,65.42,65.43,65.36,65.37,21370.0,63.3753,63.385,63.3172,63.3269,21370.0
2024-10-30 13:35:00,65.38,65.43,65.37,65.42,13114.0,63.3366,63.385,63.3269,63.3753,13114.0
2024-10-30 13:40:00,65.42,65.43,65.38,65.39,12376.0,63.3753,63.385,63.3366,63.3463,12376.0
2024-10-30 13:45:00,65.39,65.42,65.38,65.41,8931.0,63.3463,63.3753,63.3366,63.3656,8931.0
2024-10-30 13:50:00,65.4,65.41,65.37,65.39,38847.0,63.356,63.3656,63.3269,63.3463,38847.0
2024-10-30 13:55:00,65.39,65.41,65.37,65.38,24679.0,63.3463,63.3656,63.3269,63.3366,24679.0
2024-10-30 14:00:00,65.38,65.43,65.38,65.42,15999.0,63.3366,63.385,63.3366,63.3753,15999.0
2024-10-30 14:05:00,65.41,65.42,65.39,65.41,10993.0,63.3656,63.3753,63.3463,63.3656,10993.0
2024-10-30 14:10:00,65.41,65.45,65.41,65.43,7552.0,63.3656,63.4044,63.3656,63.385,7552.0
2024-10-30 14:15:00,65.44,65.46,65.43,65.45,12697.0,63.3947,63.4141,63.385,63.4044,12697.0
2024-10-30 14:20:00,65.45,65.46,65.43,65.44,11196.0,63.4044,63.4141,63.385,63.3947,11196.0
2024-10-30 14:25:00,65.44,65.44,65.38,65.4,12800.0,63.3947,63.3947,63.3366,63.356,12800.0
2024-10-30 14:30:00,65.4,65.43,65.39,65.42,56138.0,63.356,63.385,63.3463,63.3753,56138.0
2024-10-30 14:35:00,65.42,65.49,65.42,65.45,31902.0,63.3753,63.4431,63.3753,63.4044,31902.0
2024-10-30 14:40:00,65.45,65.46,65.41,65.42,27665.0,63.4044,63.4141,63.3656,63.3753,27665.0
2024-10-30 14:45:00,65.43,65.47,65.43,65.47,17557.0,63.385,63.4238,63.385,63.4238,17557.0
2024-10-30 14:50:00,65.47,65.5,65.47,65.49,15407.0,63.4238,63.4528,63.4238,63.4431,15407.0
2024-10-30 14:55:00,65.5,65.54,65.49,65.54,32167.0,63.4528,63.4916,63.4431,63.4916,32167.0
2024-10-30 15:00:00,65.54,65.55,65.5,65.5,34605.0,63.4916,63.5013,63.4528,63.4528,34605.0
2024-10-30 15:05:00,65.5,65.54,65.48,65.53,19232.0,63.4528,63.4916,63.4335,63.4819,19232.0
2024-10-30 15:10:00,65.53,65.55,65.51,65.55,31622.0,63.4819,63.5013,63.4625,63.5013,31622.0
2024-10-30 15:15:00,65.55,65.56,65.5,65.53,39920.0,63.5013,63.511,63.4528,63.4819,39920.0
2024-10-30 15:20:00,65.53,65.56,65.51,65.56,22835.0,63.4819,63.511,63.4625,63.511,22835.0
2024-10-30 15:25:00,65.57,65.62,65.57,65.61,41709.0,63.5206,63.5691,63.5206,63.5594,41709.0
2024-10-30 15:30:00,65.62,65.65,65.6,65.61,47938.0,63.5691,63.5981,63.5497,63.5594,47938.0
2024-10-30 15:35:00,65.61,65.62,65.55,65.58,39999.0,63.5594,63.5691,63.5013,63.5303,39999.0
2024-10-30 15:40:00,65.57,65.59,65.54,65.59,55746.0,63.5206,63.54,63.4916,63.54,55746.0
2024-10-30 15:45:00,65.59,65.59,65.48,65.5,228464.0,63.54,63.54,63.4335,63.4528,228464.0
2024-10-30 15:50:00,65.49,65.53,65.46,65.52,80856.0,63.4431,63.4819,63.4141,63.4722,80856.0
2024-10-30 15:55:00,65.52,65.59,65.45,65.59,338656.0,63.4722,63.54,63.4044,63.54,338656.0
2024-10-31 09:30:00,66.31,66.65,66.31,66.41,309046.0,64.2375,64.5669,64.2375,64.3344,309046.0
2024-10-31 09:35:00,66.43,66.57,66.33,66.55,137682.0,64.3538,64.4894,64.2569,64.47,137682.0
2024-10-31 09:40:00,66.53,66.59,66.47,66.51,58523.0,64.4506,64.5088,64.3925,64.4313,58523.0
2024-10-31 09:45:00,66.5,66.51,66.29,66.34,73549.0,64.4216,64.4313,64.2181,64.2666,73549.0
2024-10-31 09:50:00,66.34,66.5,66.33,66.43,46709.0,64.2666,64.4216,64.2569,64.3538,46709.0
2024-10-31 09:55:00,66.42,66.48,66.39,66.42,60054.0,64.3441,64.4022,64.315,64.3441,60054.0
2024-10-31 10:00:00,66.42,66.52,66.36,66.41,74828.0,64.3441,64.4409,64.2859,64.3344,74828.0
2024-10-31 10:05:00,66.41,66.42,66.26,66.36,80753.0,64.3344,64.3441,64.1891,64.2859,80753.0
2024-10-31 10:10:00,66.36,66.43,66.28,66.37,176056.0,64.2859,64.3538,64.2085,64.2956,176056.0
2024-10-31 10:15:00,66.36,66.63,66.36,66.57,53773.0,64.2859,64.5475,64.2859,64.4894,53773.0
2024-10-31 10:20:00,66.56,66.63,66.5,66.54,64103.0,64.4797,64.5475,64.4216,64.4603,64103.0
2024-10-31 10:25:00,66.54,66.64,66.54,66.6,94445.0,64.4603,64.5572,64.4603,64.5184,94445.0
2024-10-31 10:30:00,66.61,66.87,66.55,66.83,281924.0,64.5281,64.78,64.47,64.7413,281924.0
2024-10-31 10:35:00,66.84,66.86,66.67,66.7,143446.0,64.7509,64.7703,64.5863,64.6153,143446.0
2024-10-31 10:40:00,66.7,66.78,66.63,66.74,85502.0,64.6153,64.6928,64.5475,64.6541,85502.0
2024-10-31 10:45:00,66.75,66.76,66.58,66.64,170130.0,64.6638,64.6734,64.4991,64.5572,170130.0
2024-10-31 10:50:00,66.63,66.84,66.63,66.84,131826.0,64.5475,64.7509,64.5475,64.7509,131826.0
2024-10-31 10:55:00,66.84,66.9,66.79,66.81,163158.0,64.7509,64.8091,64.7025,64.7219,163158.0
2024-10-31 11:00:00,66.81,66.81,66.69,66.69,58678.0,64.7219,64.7219,64.6056,64.6056,58678.0
2024-10-31 11:05:00,66.7,66.78,66.62,66.7,54628.0,64.6153,64.6928,64.5378,64.6153,54628.0
2024-10-31 11:10:00,66.7,66.72,66.65,66.67,119623.0,64.6153,64.6347,64.5669,64.5863,119623.0
2024-10-31 11:15:00,66.65,66.71,66.61,66.68,132235.0,64.5669,64.625,64.5281,64.5959,132235.0
2024-10-31 11:20:00,66.68,66.74,66.66,66.73,69828.0,64.5959,64.6541,64.5766,64.6444,69828.0
2024-10-31 11:25:00,66.73,66.79,66.69,66.79,102890.0,64.6444,64.7025,64.6056,64.7025,102890.0
2024-10-31 11:30:00,66.79,66.88,66.79,66.87,28228.0,64.7025,64.7897,64.7025,64.78,28228.0
2024-10-31 11:35:00,66.87,66.88,66.79,66.8,29859.0,64.78,64.7897,64.7025,64.7122,29859.0
2024-10-31 11:40:00,66.8,66.94,66.8,66.91,15259.0,64.7122,64.8478,64.7122,64.8188,15259.0
2024-10-31 11:45:00,66.9,66.92,66.81,66.85,32645.0,64.8091,64.8284,64.7219,64.7606,32645.0
2024-10-31 11:50:00,66.85,66.9,66.73,66.75,51025.0,64.7606,64.8091,64.6444,64.6638,51025.0
2024-10-31 11:55:00,66.75,66.85,66.73,66.83,72344.0,64.6638,64.7606,64.6444,64.7413,72344.0
2024-10-31 12:00:00,66.83,66.85,66.75,66.84,78348.0,64.7413,64.7606,64.6638,64.7509,78348.0
2024-10-31 12:05:00,66.84,66.9,66.83,66.87,42059.0,64.7509,64.8091,64.7413,64.78,42059.0
2024-10-31 12:10:00,66.88,67.06,66.88,66.99,83654.0,64.7897,64.9641,64.7897,64.8963,83654.0
2024-10-31 12:15:00,66.99,67.04,66.92,66.99,69768.0,64.8963,64.9447,64.8284,64.8963,69768.0
2024-10-31 12:20:00,66.99,67.02,66.98,67.0,87968.0,64.8963,64.9253,64.8866,64.9059,87968.0
2024-10-31 12:25:00,67.01,67.03,66.94,67.03,174665.0,64.9156,64.935,64.8478,64.935,174665.0
2024-10-31 12:30:00,67.03,67.1,67.0,67.01,56446.0,64.935,65.0028,64.9059,64.9156,56446.0
2024-10-31 12:35:00,67.0,67.1,66.95,67.1,50540.0,64.9059,65.0028,64.8575,65.0028,50540.0
2024-10-31 12:40:00,67.1,67.14,67.05,67.05,39909.0,65.0028,65.0416,64.9544,64.9544,39909.0
2024-10-31 12:45:00,67.05,67.07,66.96,67.0,100139.0,64.9544,64.9738,64.8672,64.9059,100139.0
2024-10-31 12:50:00,67.01,67.03,66.99,67.02,30281.0,64.9156,64.935,64.8963,64.9253,30281.0
2024-10-31 12:55:00,67.02,67.14,67.01,67.1,28187.0,64.9253,65.0416,64.9156,65.0028,28187.0
2024-10-31 13:00:00,67.1,67.15,67.09,67.11,14537.0,65.0028,65.0513,64.9931,65.0125,14537.0
2024-10-31 13:05:00,67.11,67.21,67.1,67.2,38590.0,65.0125,65.1094,65.0028,65.0997,38590.0
2024-10-31 13:10:00,67.2,67.23,67.07,67.14,49803.0,65.0997,65.1288,64.9738,65.0416,49803.0
2024-10-31 13:15:00,67.14,67.16,67.06,67.06,25949.0,65.0416,65.0609,64.9641,64.9641,25949.0
2024-10-31 13:20:00,67.06,67.07,67.0,67.03,20128.0,64.9641,64.9738,64.9059,64.935,20128.0
2024-10-31 13:25:00,67.03,67.04,66.99,67.01,17966.0,64.935,64.9447,64.8963,64.9156,17966.0
2024-10-31 13:30:00,67.01,67.01,66.96,67.0,19173.0,64.9156,64.9156,64.8672,64.9059,19173.0
2024-10-31 13:35:00,67.0,67.01,66.95,67.01,54060.0,64.9059,64.9156,64.8575,64.9156,54060.0
2024-10-31 13:40:00,67.01,67.01,66.96,66.98,30186.0,64.9156,64.9156,64.8672,64.8866,30186.0
2024-10-31 13:45:00,66.98,66.98,66.88,66.94,57976.0,64.8866,64.8866,64.7897,64.8478,57976.0
2024-10-31 13:50:00,66.94,67.01,66.93,66.99,17033.0,64.8478,64.9156,64.8381,64.8963,17033.0
2024-10-31 13:55:00,66.98,67.02,66.98,67.0,23847.0,64.8866,64.9253,64.8866,64.9059,23847.0
2024-10-31 14:00:00,67.0,67.04,66.93,67.03,43618.0,64.9059,64.9447,64.8381,64.935,43618.0
2024-10-31 14:05:00,67.03,67.08,67.02,67.07,47998.0,64.935,64.9834,64.9253,64.9738,47998.0
2024-10-31 14:10:00,67.07,67.12,67.05,67.11,48236.0,64.9738,65.0222,64.9544,65.0125,48236.0
2024-10-31 14:15:00,67.11,67.18,67.09,67.16,92960.0,65.0125,65.0803,64.9931,65.0609,92960.0
2024-10-31 14:20:00,67.16,67.25,67.15,67.25,37046.0,65.0609,65.1481,65.0513,65.1481,37046.0
2024-10-31 14:25:00,67.25,67.26,67.15,67.22,29178.0,65.1481,65.1578,65.0513,65.1191,29178.0
2024-10-31 14:30:00,67.22,67.39,67.17,67.27,54744.0,65.1191,65.2838,65.0706,65.1675,54744.0
2024-10-31 14:35:00,67.26,67.43,67.25,67.42,38555.0,65.1578,65.3225,65.1481,65.3128,38555.0
2024-10-31 14:40:00,67.43,67.47,67.36,67.43,39979.0,65.3225,65.3613,65.2547,65.3225,39979.0
2024-10-31 14:45:00,67.42,67.53,67.42,67.51,46883.0,65.3128,65.4194,65.3128,65.4,46883.0
2024-10-31 14:50:00,67.51,67.55,67.46,67.51,38237.0,65.4,65.4388,65.3516,65.4,38237.0
2024-10-31 14:55:00,67.51,67.58,67.48,67.5,50221.0,65.4,65.4678,65.3709,65.3903,50221.0
2024-10-31 15:00:00,67.5,67.5,67.42,67.49,50215.0,65.3903,65.3903,65.3128,65.3806,50215.0
2024-10-31 15:05:00,67.48,67.62,67.48,67.54,52072.0,65.3709,65.5066,65.3709,65.4291,52072.0
2024-10-31 15:10:00,67.55,67.59,67.49,67.56,55519.0,65.4388,65.4775,65.3806,65.4484,55519.0
2024-10-31 15:15:00,67.56,67.63,67.55,67.63,31313.0,65.4484,65.5163,65.4388,65.5163,31313.0
2024-10-31 15:20:00,67.63,67.69,67.62,67.69,52260.0,65.5163,65.5744,65.5066,65.5744,52260.0
2024-10-31 15:25:00,67.69,67.69,67.56,67.61,83923.0,65.5744,65.5744,65.4484,65.4969,83923.0
2024-10-31 15:30:00,67.62,67.68,67.61,67.66,93451.0,65.5066,65.5647,65.4969,65.5453,93451.0
2024-10-31 15:35:00,67.67,67.67,67.47,67.53,98272.0,65.555,65.555,65.3613,65.4194,98272.0
2024-10-31 15:40:00,67.53,67.57,67.5,67.53,76679.0,65.4194,65.4581,65.3903,65.4194,76679.0
2024-10-31 15:45:00,67.53,67.56,67.48,67.55,142320.0,65.4194,65.4484,65.3709,65.4388,142320.0
2024-10-31 15:50:00,67.55,67.59,67.48,67.56,322697.0,65.4388,65.4775,65.3709,65.4484,322697.0
2024-10-31 15:55:00,67.56,67.68,67.44,67.6,945773.0,65.4484,65.5647,65.3322,65.4872,945773.0
2024-11-01 09:30:00,68.01,68.09,67.76,67.9,336114.0,65.8844,65.9619,65.6422,65.7778,336114.0
2024-11-01 09:35:00,67.89,68.04,67.86,68.02,49790.0,65.7681,65.9134,65.7391,65.8941,49790.0
2024-11-01 09:40:00,68.02,68.03,67.86,67.92,78506.0,65.8941,65.9038,65.7391,65.7972,78506.0
2024-11-01 09:45:00,67.92,67.93,67.81,67.89,158809.0,65.7972,65.8069,65.6906,65.7681,158809.0
2024-11-01 09:50:00,67.89,67.96,67.83,67.89,100547.0,65.7681,65.8359,65.71,65.7681,100547.0
2024-11-01 09:55:00,67.88,67.91,67.82,67.84,75954.0,65.7584,65.7875,65.7003,65.7197,75954.0
2024-11-01 10:00:00,67.85,67.91,67.76,67.81,109348.0,65.7294,65.7875,65.6422,65.6906,109348.0
2024-11-01 10:05:00,67.81,67.88,67.76,67.88,88403.0,65.6906,65.7584,65.6422,65.7584,88403.0
2024-11-01 10:10:00,67.88,67.88,67.75,67.83,45179.0,65.7584,65.7584,65.6325,65.71,45179.0
2024-11-01 10:15:00,67.82,67.93,67.81,67.92,63371.0,65.7003,65.8069,65.6906,65.7972,63371.0
2024-11-01 10:20:00,67.92,68.01,67.89,67.91,190292.0,65.7972,65.8844,65.7681,65.7875,190292.0
2024-11-01 10:25:00,67.91,67.98,67.84,67.98,226117.0,65.7875,65.8553,65.7197,65.8553,226117.0
2024-11-01 10:30:00,67.98,68.0,67.86,67.93,190990.0,65.8553,65.8747,65.7391,65.8069,190990.0
2024-11-01 10:35:00,67.94,67.98,67.85,67.87,153462.0,65.8166,65.8553,65.7294,65.7488,153462.0
2024-11-01 10:40:00,67.87,67.87,67.72,67.81,248058.0,65.7488,65.7488,65.6034,65.6906,248058.0
2024-11-01 10:45:00,67.82,67.85,67.76,67.84,90228.0,65.7003,65.7294,65.6422,65.7197,90228.0
2024-11-01 10:50:00,67.83,67.87,67.79,67.87,79473.0,65.71,65.7488,65.6713,65.7488,79473.0
2024-11-01 10:55:00,67.86,67.91,67.83,67.91,37513.0,65.7391,65.7875,65.71,65.7875,37513.0
2024-11-01 11:00:00,67.91,67.95,67.86,67.89,48824.0,65.7875,65.8263,65.7391,65.7681,48824.0
2024-11-01 11:05:00,67.88,67.89,67.79,67.82,126331.0,65.7584,65.7681,65.6713,65.7003,126331.0
2024-11-01 11:10:00,67.83,67.89,67.81,67.85,112735.0,65.71,65.7681,65.6906,65.7294,112735.0
2024-11-01 11:15:00,67.84,67.86,67.8,67.84,52610.0,65.7197,65.7391,65.6809,65.7197,52610.0
2024-11-01 11:20:00,67.84,67.88,67.82,67.86,84431.0,65.7197,65.7584,65.7003,65.7391,84431.0
2024-11-01 11:25:00,67.86,67.92,67.84,67.91,90842.0,65.7391,65.7972,65.7197,65.7875,90842.0
2024-11-01 11:30:00,67.92,67.94,67.85,67.88,44349.0,65.7972,65.8166,65.7294,65.7584,44349.0
2024-11-01 11:35:00,67.88,67.91,67.84,67.9,42028.0,65.7584,65.7875,65.7197,65.7778,42028.0
2024-11-01 11:40:00,67.9,67.94,67.87,67.92,61411.0,65.7778,65.8166,65.7488,65.7972,61411.0
2024-11-01 11:45:00,67.93,67.94,67.89,67.9,49390.0,65.8069,65.8166,65.7681,65.7778,49390.0
2024-11-01 11:50:00,67.9,67.9,67.82,67.85,65986.0,65.7778,65.7778,65.7003,65.7294,65986.0
2024-11-01 11:55:00,67.82,67.85,67.79,67.8,12730.0,65.7003,65.7294,65.6713,65.6809,12730.0
2024-11-01 12:00:00,67.81,67.89,67.81,67.89,17332.0,65.6906,65.7681,65.6906,65.7681,17332.0
2024-11-01 12:05:00,67.88,67.88,67.83,67.84,47076.0,65.7584,65.7584,65.71,65.7197,47076.0
2024-11-01 12:10:00,67.84,67.85,67.77,67.8,72430.0,65.7197,65.7294,65.6519,65.6809,72430.0
2024-11-01 12:15:00,67.8,67.81,67.75,67.78,31980.0,65.6809,65.6906,65.6325,65.6616,31980.0
2024-11-01 12:20:00,67.78,67.78,67.71,67.73,33702.0,65.6616,65.6616,65.5938,65.6131,33702.0
2024-11-01 12:25:00,67.73,67.74,67.55,67.56,38981.0,65.6131,65.6228,65.4388,65.4484,38981.0
2024-11-01 12:30:00,67.56,67.58,67.54,67.56,34885.0,65.4484,65.4678,65.4291,65.4484,34885.0
2024-11-01 12:35:00,67.56,67.6,67.53,67.57,27366.0,65.4484,65.4872,65.4194,65.4581,27366.0
2024-11-01 12:40:00,67.56,67.56,67.46,67.47,16502.0,65.4484,65.4484,65.3516,65.3613,16502.0
2024-11-01 12:45:00,67.46,67.5,67.44,67.49,24988.0,65.3516,65.3903,65.3322,65.3806,24988.0
2024-11-01 12:50:00,67.47,67.55,67.46,67.53,24515.0,65.3613,65.4388,65.3516,65.4194,24515.0
2024-11-01 12:55:00,67.53,67.63,67.51,67.62,34216.0,65.4194,65.5163,65.4,65.5066,34216.0
2024-11-01 13:00:00,67.62,67.68,67.62,67.64,21910.0,65.5066,65.5647,65.5066,65.5259,21910.0
2024-11-01 13:05:00,67.64,67.67,67.63,67.66,10488.0,65.5259,65.555,65.5163,65.5453,10488.0
2024-11-01 13:10:00,67.66,67.7,67.64,67.69,19255.0,65.5453,65.5841,65.5259,65.5744,19255.0
2024-11-01 13:15:00,67.69,67.72,67.65,67.65,18378.0,65.5744,65.6034,65.5356,65.5356,18378.0
2024-11-01 13:20:00,67.64,67.7,67.64,67.67,23631.0,65.5259,65.5841,65.5259,65.555,23631.0
2024-11-01 13:25:00,67.67,67.71,67.66,67.69,40602.0,65.555,65.5938,65.5453,65.5744,40602.0
2024-11-01 13:30:00,67.69,67.7,67.58,67.59,139879.0,65.5744,65.5841,65.4678,65.4775,139879.0
2024-11-01 13:35:00,67.59,67.64,67.58,67.61,98716.0,65.4775,65.5259,65.4678,65.4969,98716.0
2024-11-01 13:40:00,67.61,67.62,67.58,67.61,34296.0,65.4969,65.5066,65.4678,65.4969,34296.0
2024-11-01 13:45:00,67.6,67.63,67.59,67.62,28922.0,65.4872,65.5163,65.4775,65.5066,28922.0
2024-11-01 13:50:00,67.62,67.66,67.61,67.64,29068.0,65.5066,65.5453,65.4969,65.5259,29068.0
2024-11-01 13:55:00,67.64,67.66,67.59,67.59,82278.0,65.5259,65.5453,65.4775,65.4775,82278.0
2024-11-01 14:00:00,67.59,67.65,67.59,67.65,24103.0,65.4775,65.5356,65.4775,65.5356,24103.0
2024-11-01 14:05:00,67.66,67.66,67.58,67.58,28279.0,65.5453,65.5453,65.4678,65.4678,28279.0
2024-11-01 14:10:00,67.58,67.6,67.47,67.58,37720.0,65.4678,65.4872,65.3613,65.4678,37720.0
2024-11-01 14:15:00,67.57,67.6,67.46,67.51,40618.0,65.4581,65.4872,65.3516,65.4,40618.0
2024-11-01 14:20:00,67.52,67.56,67.5,67.56,37318.0,65.4097,65.4484,65.3903,65.4484,37318.0
2024-11-01 14:25:00,67.56,67.59,67.48,67.52,112876.0,65.4484,65.4775,65.3709,65.4097,112876.0
2024-11-01 14:30:00,67.53,67.6,67.52,67.55,35357.0,65.4194,65.4872,65.4097,65.4388,35357.0
2024-11-01 14:35:00,67.54,67.57,67.54,67.56,27546.0,65.4291,65.4581,65.4291,65.4484,27546.0
2024-11-01 14:40:00,67.56,67.61,67.56,67.59,45314.0,65.4484,65.4969,65.4484,65.4775,45314.0
2024-11-01 14:45:00,67.59,67.6,67.54,67.58,34004.0,65.4775,65.4872,65.4291,65.4678,34004.0
2024-11-01 14:50:00,67.58,67.58,67.56,67.56,20528.0,65.4678,65.4678,65.4484,65.4484,20528.0
2024-11-01 14:55:00,67.56,67.6,67.56,67.59,58717.0,65.4484,65.4872,65.4484,65.4775,58717.0
2024-11-01 15:00:00,67.59,67.6,67.56,67.58,51574.0,65.4775,65.4872,65.4484,65.4678,51574.0
2024-11-01 15:05:00,67.58,67.63,67.56,67.59,57792.0,65.4678,65.5163,65.4484,65.4775,57792.0
2024-11-01 15:10:00,67.59,67.6,67.56,67.56,36987.0,65.4775,65.4872,65.4484,65.4484,36987.0
2024-11-01 15:15:00,67.56,67.58,67.56,67.56,91627.0,65.4484,65.4678,65.4484,65.4484,91627.0
2024-11-01 15:20:00,67.56,67.58,67.5,67.56,78663.0,65.4484,65.4678,65.3903,65.4484,78663.0
2024-11-01 15:25:00,67.56,67.56,67.51,67.53,85305.0,65.4484,65.4484,65.4,65.4194,85305.0
2024-11-01 15:30:00,67.53,67.54,67.51,67.52,85010.0,65.4194,65.4291,65.4,65.4097,85010.0
2024-11-01 15:35:00,67.53,67.53,67.51,67.53,81595.0,65.4194,65.4194,65.4,65.4194,81595.0
2024-11-01 15:40:00,67.52,67.56,67.41,67.41,147908.0,65.4097,65.4484,65.3031,65.3031,147908.0
2024-11-01 15:45:00,67.42,67.42,67.3,67.31,72860.0,65.3128,65.3128,65.1966,65.2063,72860.0
2024-11-01 15:50:00,67.31,67.42,67.29,67.42,260435.0,65.2063,65.3128,65.1869,65.3128,260435.0
2024-11-01 15:55:00,67.41,67.52,67.4,67.51,376780.0,65.3031,65.4097,65.2934,65.4,376780.0
2024-11-04 09:30:00,68.19,68.33,68.15,68.27,116345.0,66.0588,66.1944,66.02,66.1363,116345.0
2024-11-04 09:35:00,68.3,68.33,68.23,68.27,55231.0,66.1653,66.1944,66.0975,66.1363,55231.0
2024-11-04 09:40:00,68.28,68.52,68.28,68.51,35621.0,66.1459,66.3784,66.1459,66.3688,35621.0
2024-11-04 09:45:00,68.5,68.54,68.35,68.35,69678.0,66.3591,66.3978,66.2138,66.2138,69678.0
2024-11-04 09:50:00,68.36,68.36,68.26,68.29,37781.0,66.2234,66.2234,66.1266,66.1556,37781.0
2024-11-04 09:55:00,68.29,68.42,68.28,68.31,46405.0,66.1556,66.2816,66.1459,66.175,46405.0
2024-11-04 10:00:00,68.29,68.29,68.14,68.22,25768.0,66.1556,66.1556,66.0103,66.0878,25768.0
2024-11-04 10:05:00,68.22,68.27,68.17,68.21,35498.0,66.0878,66.1363,66.0394,66.0781,35498.0
2024-11-04 10:10:00,68.22,68.31,68.22,68.26,29780.0,66.0878,66.175,66.0878,66.1266,29780.0
2024-11-04 10:15:00,68.26,68.35,68.26,68.28,55497.0,66.1266,66.2138,66.1266,66.1459,55497.0
2024-11-04 10:20:00,68.29,68.35,68.21,68.27,52074.0,66.1556,66.2138,66.0781,66.1363,52074.0
2024-11-04 10:25:00,68.27,68.36,68.26,68.29,38917.0,66.1363,66.2234,66.1266,66.1556,38917.0
2024-11-04 10:30:00,68.28,68.31,68.22,68.26,58067.0,66.1459,66.175,66.0878,66.1266,58067.0
2024-11-04 10:35:00,68.27,68.4,68.24,68.4,109777.0,66.1363,66.2622,66.1072,66.2622,109777.0
2024-11-04 10:40:00,68.41,68.43,68.37,68.38,77961.0,66.2719,66.2913,66.2331,66.2428,77961.0
2024-11-04 10:45:00,68.36,68.36,68.13,68.13,59599.0,66.2234,66.2234,66.0006,66.0006,59599.0
2024-11-04 10:50:00,68.15,68.2,68.14,68.18,32576.0,66.02,66.0684,66.0103,66.0491,32576.0
2024-11-04 10:55:00,68.19,68.22,68.15,68.17,28998.0,66.0588,66.0878,66.02,66.0394,28998.0
2024-11-04 11:00:00,68.16,68.16,68.11,68.12,23949.0,66.0297,66.0297,65.9813,65.9909,23949.0
2024-11-04 11:05:00,68.1,68.11,68.07,68.09,29232.0,65.9716,65.9813,65.9425,65.9619,29232.0
2024-11-04 11:10:00,68.09,68.11,68.05,68.11,38404.0,65.9619,65.9813,65.9231,65.9813,38404.0
2024-11-04 11:15:00,68.1,68.12,68.06,68.06,26006.0,65.9716,65.9909,65.9328,65.9328,26006.0
2024-11-04 11:20:00,68.06,68.06,68.03,68.03,20414.0,65.9328,65.9328,65.9038,65.9038,20414.0
2024-11-04 11:25:00,68.03,68.03,67.95,67.96,16759.0,65.9038,65.9038,65.8263,65.8359,16759.0
2024-11-04 11:30:00,67.96,67.96,67.88,67.91,19369.0,65.8359,65.8359,65.7584,65.7875,19369.0
2024-11-04 11:35:00,67.9,67.93,67.87,67.9,22884.0,65.7778,65.8069,65.7488,65.7778,22884.0
2024-11-04 11:40:00,67.89,67.92,67.86,67.88,14468.0,65.7681,65.7972,65.7391,65.7584,14468.0
2024-11-04 11:45:00,67.89,67.9,67.84,67.84,14658.0,65.7681,65.7778,65.7197,65.7197,14658.0
2024-11-04 11:50:00,67.84,67.88,67.84,67.88,29488.0,65.7197,65.7584,65.7197,65.7584,29488.0
2024-11-04 11:55:00,67.87,67.87,67.84,67.86,13847.0,65.7488,65.7488,65.7197,65.7391,13847.0
2024-11-04 12:00:00,67.86,67.88,67.8,67.82,13344.0,65.7391,65.7584,65.6809,65.7003,13344.0
2024-11-04 12:05:00,67.81,67.82,67.77,67.79,17773.0,65.6906,65.7003,65.6519,65.6713,17773.0
2024-11-04 12:10:00,67.8,67.88,67.78,67.87,17563.0,65.6809,65.7584,65.6616,65.7488,17563.0
2024-11-04 12:15:00,67.86,67.93,67.83,67.92,16754.0,65.7391,65.8069,65.71,65.7972,16754.0
2024-11-04 12:20:00,67.92,68.0,67.92,67.99,16960.0,65.7972,65.8747,65.7972,65.865,16960.0
2024-11-04 12:25:00,67.99,68.05,67.99,68.03,17303.0,65.865,65.9231,65.865,65.9038,17303.0
2024-11-04 12:30:00,68.03,68.05,68.0,68.02,15727.0,65.9038,65.9231,65.8747,65.8941,15727.0
2024-11-04 12:35:00,68.02,68.02,67.95,67.95,13046.0,65.8941,65.8941,65.8263,65.8263,13046.0
2024-11-04 12:40:00,67.95,68.02,67.94,67.98,14274.0,65.8263,65.8941,65.8166,65.8553,14274.0
2024-11-04 12:45:00,67.98,67.99,67.93,67.97,19350.0,65.8553,65.865,65.8069,65.8456,19350.0
2024-11-04 12:50:00,67.97,67.99,67.95,67.97,15066.0,65.8456,65.865,65.8263,65.8456,15066.0
2024-11-04 12:55:00,67.98,67.98,67.95,67.95,13701.0,65.8553,65.8553,65.8263,65.8263,13701.0
2024-11-04 13:00:00,67.95,67.96,67.76,67.78,52827.0,65.8263,65.8359,65.6422,65.6616,52827.0
2024-11-04 13:05:00,67.78,67.78,67.66,67.7,16836.0,65.6616,65.6616,65.5453,65.5841,16836.0
2024-11-04 13:10:00,67.72,67.75,67.69,67.71,27315.0,65.6034,65.6325,65.5744,65.5938,27315.0
2024-11-04 13:15:00,67.7,67.71,67.66,67.67,25851.0,65.5841,65.5938,65.5453,65.555,25851.0
2024-11-04 13:20:00,67.67,67.73,67.67,67.7,38915.0,65.555,65.6131,65.555,65.5841,38915.0
2024-11-04 13:25:00,67.71,67.78,67.69,67.72,60556.0,65.5938,65.6616,65.5744,65.6034,60556.0
2024-11-04 13:30:00,67.71,67.71,67.62,67.65,31887.0,65.5938,65.5938,65.5066,65.5356,31887.0
2024-11-04 13:35:00,67.64,67.65,67.6,67.62,38536.0,65.5259,65.5356,65.4872,65.5066,38536.0
2024-11-04 13:40:00,67.63,67.67,67.61,67.66,19607.0,65.5163,65.555,65.4969,65.5453,19607.0
2024-11-04 13:45:00,67.67,67.71,67.64,67.67,21621.0,65.555,65.5938,65.5259,65.555,21621.0
2024-11-04 13:50:00,67.66,67.68,67.63,67.65,8926.0,65.5453,65.5647,65.5163,65.5356,8926.0
2024-11-04 13:55:00,67.66,67.68,67.63,67.67,15497.0,65.5453,65.5647,65.5163,65.555,15497.0
2024-11-04 14:00:00,67.67,67.68,67.63,67.64,20714.0,65.555,65.5647,65.5163,65.5259,20714.0
2024-11-04 14:05:00,67.64,67.72,67.63,67.72,20213.0,65.5259,65.6034,65.5163,65.6034,20213.0
2024-11-04 14:10:00,67.72,67.73,67.68,67.68,24886.0,65.6034,65.6131,65.5647,65.5647,24886.0
2024-11-04 14:15:00,67.69,67.69,67.63,67.66,34876.0,65.5744,65.5744,65.5163,65.5453,34876.0
2024-11-04 14:20:00,67.67,67.74,67.67,67.73,16048.0,65.555,65.6228,65.555,65.6131,16048.0
2024-11-04 14:25:00,67.73,67.77,67.69,67.69,43684.0,65.6131,65.6519,65.5744,65.5744,43684.0
2024-11-04 14:30:00,67.68,67.74,67.67,67.72,33820.0,65.5647,65.6228,65.555,65.6034,33820.0
2024-11-04 14:35:00,67.72,67.8,67.68,67.8,14283.0,65.6034,65.6809,65.5647,65.6809,14283.0
2024-11-04 14:40:00,67.79,67.8,67.72,67.73,15804.0,65.6713,65.6809,65.6034,65.6131,15804.0
2024-11-04 14:45:00,67.73,67.75,67.71,67.71,14995.0,65.6131,65.6325,65.5938,65.5938,14995.0
2024-11-04 14:50:00,67.72,67.78,67.72,67.75,15024.0,65.6034,65.6616,65.6034,65.6325,15024.0
2024-11-04 14:55:00,67.75,67.76,67.71,67.73,25575.0,65.6325,65.6422,65.5938,65.6131,25575.0
2024-11-04 15:00:00,67.73,67.77,67.72,67.76,18138.0,65.6131,65.6519,65.6034,65.6422,18138.0
2024-11-04 15:05:00,67.76,67.78,67.73,67.78,17567.0,65.6422,65.6616,65.6131,65.6616,17567.0
2024-11-04 15:10:00,67.78,67.79,67.75,67.76,17249.0,65.6616,65.6713,65.6325,65.6422,17249.0
2024-11-04 15:15:00,67.76,67.76,67.73,67.75,17406.0,65.6422,65.6422,65.6131,65.6325,17406.0
2024-11-04 15:20:00,67.76,67.79,67.72,67.78,22873.0,65.6422,65.6713,65.6034,65.6616,22873.0
2024-11-04 15:25:00,67.78,67.8,67.77,67.78,19651.0,65.6616,65.6809,65.6519,65.6616,19651.0
2024-11-04 15:30:00,67.78,67.84,67.77,67.78,43567.0,65.6616,65.7197,65.6519,65.6616,43567.0
2024-11-04 15:35:00,67.78,67.79,67.72,67.74,29384.0,65.6616,65.6713,65.6034,65.6228,29384.0
2024-11-04 15:40:00,67.73,67.83,67.73,67.79,46216.0,65.6131,65.71,65.6131,65.6713,46216.0
2024-11-04 15:45:00,67.79,67.85,67.78,67.81,48489.0,65.6713,65.7294,65.6616,65.6906,48489.0
2024-11-04 15:50:00,67.82,67.83,67.81,67.81,68854.0,65.7003,65.71,65.6906,65.6906,68854.0
2024-11-04 15:55:00,67.81,67.82,67.73,67.75,205260.0,65.6906,65.7003,65.6131,65.6325,205260.0
2024-11-05 09:30:00,68.48,68.52,68.35,68.5,124885.0,66.3397,66.3784,66.2138,66.3591,124885.0
2024-11-05 09:35:00,68.49,68.52,68.39,68.45,59865.0,66.3494,66.3784,66.2525,66.3106,59865.0
2024-11-05 09:40:00,68.44,68.55,68.43,68.45,50968.0,66.3009,66.4075,66.2913,66.3106,50968.0
2024-11-05 09:45:00,68.45,68.45,68.28,68.31,67738.0,66.3106,66.3106,66.1459,66.175,67738.0
2024-11-05 09:50:00,68.31,68.45,68.3,68.39,98407.0,66.175,66.3106,66.1653,66.2525,98407.0
2024-11-05 09:55:00,68.36,68.4,68.35,68.38,49520.0,66.2234,66.2622,66.2138,66.2428,49520.0
2024-11-05 10:00:00,68.37,68.38,68.3,68.37,77064.0,66.2331,66.2428,66.1653,66.2331,77064.0
2024-11-05 10:05:00,68.37,68.39,68.32,68.33,107494.0,66.2331,66.2525,66.1847,66.1944,107494.0
2024-11-05 10:10:00,68.32,68.37,68.29,68.37,71984.0,66.1847,66.2331,66.1556,66.2331,71984.0
2024-11-05 10:15:00,68.37,68.43,68.32,68.41,77646.0,66.2331,66.2913,66.1847,66.2719,77646.0
2024-11-05 10:20:00,68.42,68.5,68.41,68.5,61829.0,66.2816,66.3591,66.2719,66.3591,61829.0
2024-11-05 10:25:00,68.5,68.5,68.42,68.44,78569.0,66.3591,66.3591,66.2816,66.3009,78569.0
2024-11-05 10:30:00,68.45,68.55,68.42,68.55,87784.0,66.3106,66.4075,66.2816,66.4075,87784.0
2024-11-05 10:35:00,68.55,68.58,68.49,68.51,125996.0,66.4075,66.4366,66.3494,66.3688,125996.0
2024-11-05 10:40:00,68.5,68.52,68.46,68.5,28322.0,66.3591,66.3784,66.3203,66.3591,28322.0
2024-11-05 10:45:00,68.5,68.58,68.47,68.56,106764.0,66.3591,66.4366,66.33,66.4172,106764.0
2024-11-05 10:50:00,68.56,68.61,68.52,68.54,134251.0,66.4172,66.4656,66.3784,66.3978,134251.0
2024-11-05 10:55:00,68.55,68.59,68.51,68.55,97770.0,66.4075,66.4463,66.3688,66.4075,97770.0
2024-11-05 11:00:00,68.55,68.57,68.45,68.49,59649.0,66.4075,66.4269,66.3106,66.3494,59649.0
2024-11-05 11:05:00,68.5,68.54,68.46,68.53,26891.0,66.3591,66.3978,66.3203,66.3881,26891.0
2024-11-05 11:10:00,68.53,68.59,68.52,68.56,20098.0,66.3881,66.4463,66.3784,66.4172,20098.0
2024-11-05 11:15:00,68.55,68.55,68.48,68.52,14075.0,66.4075,66.4075,66.3397,66.3784,14075.0
2024-11-05 11:20:00,68.52,68.57,68.51,68.57,20347.0,66.3784,66.4269,66.3688,66.4269,20347.0
2024-11-05 11:25:00,68.57,68.6,68.49,68.5,14926.0,66.4269,66.4559,66.3494,66.3591,14926.0
2024-11-05 11:30:00,68.5,68.55,68.49,68.55,36267.0,66.3591,66.4075,66.3494,66.4075,36267.0
2024-11-05 11:35:00,68.53,68.56,68.48,68.49,19834.0,66.3881,66.4172,66.3397,66.3494,19834.0
2024-11-05 11:40:00,68.5,68.51,68.47,68.48,8016.0,66.3591,66.3688,66.33,66.3397,8016.0
2024-11-05 11:45:00,68.48,68.48,68.43,68.47,12975.0,66.3397,66.3397,66.2913,66.33,12975.0
2024-11-05 11:50:00,68.47,68.5,68.45,68.48,8852.0,66.33,66.3591,66.3106,66.3397,8852.0
2024-11-05 11:55:00,68.48,68.5,68.45,68.45,4767.0,66.3397,66.3591,66.3106,66.3106,4767.0
2024-11-05 12:00:00,68.46,68.47,68.44,68.44,6480.0,66.3203,66.33,66.3009,66.3009,6480.0
2024-11-05 12:05:00,68.45,68.46,68.4,68.41,20564.0,66.3106,66.3203,66.2622,66.2719,20564.0
2024-11-05 12:10:00,68.41,68.46,68.4,68.45,19264.0,66.2719,66.3203,66.2622,66.3106,19264.0
2024-11-05 12:15:00,68.46,68.47,68.43,68.44,7532.0,66.3203,66.33,66.2913,66.3009,7532.0
2024-11-05 12:20:00,68.45,68.45,68.39,68.43,6782.0,66.3106,66.3106,66.2525,66.2913,6782.0
2024-11-05 12:25:00,68.42,68.42,68.36,68.37,8665.0,66.2816,66.2816,66.2234,66.2331,8665.0
2024-11-05 12:30:00,68.37,68.41,68.35,68.38,13595.0,66.2331,66.2719,66.2138,66.2428,13595.0
2024-11-05 12:35:00,68.38,68.4,68.37,68.39,6085.0,66.2428,66.2622,66.2331,66.2525,6085.0
2024-11-05 12:40:00,68.39,68.4,68.35,68.36,20648.0,66.2525,66.2622,66.2138,66.2234,20648.0
2024-11-05 12:45:00,68.36,68.38,68.34,68.37,8813.0,66.2234,66.2428,66.2041,66.2331,8813.0
2024-11-05 12:50:00,68.37,68.37,68.33,68.34,5086.0,66.2331,66.2331,66.1944,66.2041,5086.0
2024-11-05 12:55:00,68.34,68.39,68.33,68.37,12082.0,66.2041,66.2525,66.1944,66.2331,12082.0
2024-11-05 13:00:00,68.37,68.37,68.32,68.37,9051.0,66.2331,66.2331,66.1847,66.2331,9051.0
2024-11-05 13:05:00,68.37,68.42,68.36,68.39,9848.0,66.2331,66.2816,66.2234,66.2525,9848.0
2024-11-05 13:10:00,68.4,68.43,68.36,68.38,14378.0,66.2622,66.2913,66.2234,66.2428,14378.0
2024-11-05 13:15:00,68.38,68.41,68.34,68.38,19863.0,66.2428,66.2719,66.2041,66.2428,19863.0
2024-11-05 13:20:00,68.39,68.39,68.26,68.26,90966.0,66.2525,66.2525,66.1266,66.1266,90966.0
2024-11-05 13:25:00,68.27,68.28,68.23,68.23,18635.0,66.1363,66.1459,66.0975,66.0975,18635.0
2024-11-05 13:30:00,68.23,68.24,68.16,68.17,30461.0,66.0975,66.1072,66.0297,66.0394,30461.0
2024-11-05 13:35:00,68.17,68.17,68.09,68.11,20069.0,66.0394,66.0394,65.9619,65.9813,20069.0
2024-11-05 13:40:00,68.11,68.11,68.05,68.05,17805.0,65.9813,65.9813,65.9231,65.9231,17805.0
2024-11-05 13:45:00,68.06,68.11,68.05,68.05,11558.0,65.9328,65.9813,65.9231,65.9231,11558.0
2024-11-05 13:50:00,68.05,68.07,68.03,68.06,14119.0,65.9231,65.9425,65.9038,65.9328,14119.0
2024-11-05 13:55:00,68.06,68.11,68.05,68.06,19924.0,65.9328,65.9813,65.9231,65.9328,19924.0
2024-11-05 14:00:00,68.06,68.1,68.05,68.09,18875.0,65.9328,65.9716,65.9231,65.9619,18875.0
2024-11-05 14:05:00,68.09,68.15,68.09,68.14,18777.0,65.9619,66.02,65.9619,66.0103,18777.0
2024-11-05 14:10:00,68.13,68.15,68.07,68.09,76495.0,66.0006,66.02,65.9425,65.9619,76495.0
2024-11-05 14:15:00,68.1,68.11,67.98,67.98,36475.0,65.9716,65.9813,65.8553,65.8553,36475.0
2024-11-05 14:20:00,67.99,68.01,67.94,67.94,29601.0,65.865,65.8844,65.8166,65.8166,29601.0
2024-11-05 14:25:00,67.94,67.98,67.93,67.94,62139.0,65.8166,65.8553,65.8069,65.8166,62139.0
2024-11-05 14:30:00,67.94,67.97,67.89,67.97,32184.0,65.8166,65.8456,65.7681,65.8456,32184.0
2024-11-05 14:35:00,67.97,67.98,67.96,67.97,22373.0,65.8456,65.8553,65.8359,65.8456,22373.0
2024-11-05 14:40:00,67.97,68.0,67.96,68.0,21319.0,65.8456,65.8747,65.8359,65.8747,21319.0
2024-11-05 14:45:00,68.0,68.01,67.98,67.98,30312.0,65.8747,65.8844,65.8553,65.8553,30312.0
2024-11-05 14:50:00,67.98,68.01,67.96,68.01,21522.0,65.8553,65.8844,65.8359,65.8844,21522.0
2024-11-05 14:55:00,68.01,68.03,67.95,67.97,24107.0,65.8844,65.9038,65.8263,65.8456,24107.0
2024-11-05 15:00:00,67.97,67.98,67.93,67.97,24506.0,65.8456,65.8553,65.8069,65.8456,24506.0
2024-11-05 15:05:00,67.97,68.06,67.96,68.06,18181.0,65.8456,65.9328,65.8359,65.9328,18181.0
2024-11-05 15:10:00,68.06,68.1,68.05,68.09,25657.0,65.9328,65.9716,65.9231,65.9619,25657.0
2024-11-05 15:15:00,68.09,68.14,68.08,68.08,21978.0,65.9619,66.0103,65.9522,65.9522,21978.0
2024-11-05 15:20:00,68.08,68.09,68.03,68.05,28265.0,65.9522,65.9619,65.9038,65.9231,28265.0
2024-11-05 15:25:00,68.05,68.05,67.98,68.03,33939.0,65.9231,65.9231,65.8553,65.9038,33939.0
2024-11-05 15:30:00,68.03,68.05,68.0,68.03,31929.0,65.9038,65.9231,65.8747,65.9038,31929.0
2024-11-05 15:35:00,68.03,68.03,67.96,68.0,54203.0,65.9038,65.9038,65.8359,65.8747,54203.0
2024-11-05 15:40:00,68.0,68.04,67.96,68.03,39637.0,65.8747,65.9134,65.8359,65.9038,39637.0
2024-11-05 15:45:00,68.02,68.06,68.0,68.05,55296.0,65.8941,65.9328,65.8747,65.9231,55296.0
2024-11-05 15:50:00,68.04,68.1,68.01,68.09,83530.0,65.9134,65.9716,65.8844,65.9619,83530.0
2024-11-05 15:55:00,68.09,68.22,68.07,68.22,218315.0,65.9619,66.0878,65.9425,66.0878,218315.0
2024-11-06 09:30:00,67.14,67.31,67.07,67.11,265796.0,65.0416,65.2063,64.9738,65.0125,265796.0
2024-11-06 09:35:00,67.12,67.2,66.98,67.01,87212.0,65.0222,65.0997,64.8866,64.9156,87212.0
2024-11-06 09:40:00,67.01,67.17,66.94,67.15,112981.0,64.9156,65.0706,64.8478,65.0513,112981.0
2024-11-06 09:45:00,67.14,67.16,66.92,66.95,124516.0,65.0416,65.0609,64.8284,64.8575,124516.0
2024-11-06 09:50:00,66.94,66.99,66.86,66.98,199804.0,64.8478,64.8963,64.7703,64.8866,199804.0
2024-11-06 09:55:00,66.99,67.12,66.91,67.09,146358.0,64.8963,65.0222,64.8188,64.9931,146358.0
2024-11-06 10:00:00,67.09,67.16,66.97,67.0,183420.0,64.9931,65.0609,64.8769,64.9059,183420.0
2024-11-06 10:05:00,67.01,67.13,66.97,67.1,249735.0,64.9156,65.0319,64.8769,65.0028,249735.0
2024-11-06 10:10:00,67.09,67.2,67.06,67.08,204104.0,64.9931,65.0997,64.9641,64.9834,204104.0
2024-11-06 10:15:00,67.07,67.12,67.0,67.04,109456.0,64.9738,65.0222,64.9059,64.9447,109456.0
2024-11-06 10:20:00,67.04,67.24,67.04,67.24,48671.0,64.9447,65.1384,64.9447,65.1384,48671.0
2024-11-06 10:25:00,67.21,67.27,67.14,67.26,125216.0,65.1094,65.1675,65.0416,65.1578,125216.0
2024-11-06 10:30:00,67.26,67.28,67.14,67.22,207101.0,65.1578,65.1772,65.0416,65.1191,207101.0
2024-11-06 10:35:00,67.23,67.28,67.19,67.28,168836.0,65.1288,65.1772,65.09,65.1772,168836.0
2024-11-06 10:40:00,67.28,67.49,67.21,67.48,119776.0,65.1772,65.3806,65.1094,65.3709,119776.0
2024-11-06 10:45:00,67.48,67.56,67.46,67.53,141682.0,65.3709,65.4484,65.3516,65.4194,141682.0
2024-11-06 10:50:00,67.53,67.6,67.46,67.54,76258.0,65.4194,65.4872,65.3516,65.4291,76258.0
2024-11-06 10:55:00,67.53,67.64,67.51,67.63,107455.0,65.4194,65.5259,65.4,65.5163,107455.0
2024-11-06 11:00:00,67.63,67.65,67.54,67.63,77882.0,65.5163,65.5356,65.4291,65.5163,77882.0
2024-11-06 11:05:00,67.63,67.63,67.52,67.53,75445.0,65.5163,65.5163,65.4097,65.4194,75445.0
2024-11-06 11:10:00,67.53,67.57,67.49,67.53,47388.0,65.4194,65.4581,65.3806,65.4194,47388.0
2024-11-06 11:15:00,67.54,67.56,67.46,67.46,75896.0,65.4291,65.4484,65.3516,65.3516,75896.0
2024-11-06 11:20:00,67.45,67.48,67.37,67.42,53580.0,65.3419,65.3709,65.2644,65.3128,53580.0
2024-11-06 11:25:00,67.42,67.48,67.41,67.46,29432.0,65.3128,65.3709,65.3031,65.3516,29432.0
2024-11-06 11:30:00,67.47,67.49,67.41,67.45,39408.0,65.3613,65.3806,65.3031,65.3419,39408.0
2024-11-06 11:35:00,67.47,67.51,67.42,67.48,58966.0,65.3613,65.4,65.3128,65.3709,58966.0
2024-11-06 11:40:00,67.45,67.46,67.34,67.34,30683.0,65.3419,65.3516,65.2353,65.2353,30683.0
2024-11-06 11:45:00,67.33,67.4,67.3,67.31,19701.0,65.2256,65.2934,65.1966,65.2063,19701.0
2024-11-06 11:50:00,67.33,67.33,67.25,67.27,12869.0,65.2256,65.2256,65.1481,65.1675,12869.0
2024-11-06 11:55:00,67.28,67.4,67.28,67.39,212408.0,65.1772,65.2934,65.1772,65.2838,212408.0
2024-11-06 12:00:00,67.39,67.41,67.27,67.3,75731.0,65.2838,65.3031,65.1675,65.1966,75731.0
2024-11-06 12:05:00,67.31,67.34,67.27,67.31,32110.0,65.2063,65.2353,65.1675,65.2063,32110.0
2024-11-06 12:10:00,67.3,67.4,67.3,67.37,277846.0,65.1966,65.2934,65.1966,65.2644,277846.0
2024-11-06 12:15:00,67.37,67.38,67.27,67.37,98064.0,65.2644,65.2741,65.1675,65.2644,98064.0
2024-11-06 12:20:00,67.38,67.61,67.38,67.6,42708.0,65.2741,65.4969,65.2741,65.4872,42708.0
2024-11-06 12:25:00,67.59,67.73,67.59,67.73,19585.0,65.4775,65.6131,65.4775,65.6131,19585.0
2024-11-06 12:30:00,67.72,67.76,67.7,67.73,15587.0,65.6034,65.6422,65.5841,65.6131,15587.0
2024-11-06 12:35:00,67.72,67.8,67.67,67.8,19128.0,65.6034,65.6809,65.555,65.6809,19128.0
2024-11-06 12:40:00,67.8,67.85,67.78,67.82,20397.0,65.6809,65.7294,65.6616,65.7003,20397.0
2024-11-06 12:45:00,67.81,67.82,67.74,67.77,28572.0,65.6906,65.7003,65.6228,65.6519,28572.0
2024-11-06 12:50:00,67.76,67.78,67.74,67.76,11103.0,65.6422,65.6616,65.6228,65.6422,11103.0
2024-11-06 12:55:00,67.75,67.78,67.73,67.73,18569.0,65.6325,65.6616,65.6131,65.6131,18569.0
2024-11-06 13:00:00,67.73,67.81,67.7,67.75,15883.0,65.6131,65.6906,65.5841,65.6325,15883.0
2024-11-06 13:05:00,67.75,67.79,67.74,67.76,9629.0,65.6325,65.6713,65.6228,65.6422,9629.0
2024-11-06 13:10:00,67.74,67.8,67.74,67.8,10084.0,65.6228,65.6809,65.6228,65.6809,10084.0
2024-11-06 13:15:00,67.8,67.85,67.75,67.85,27409.0,65.6809,65.7294,65.6325,65.7294,27409.0
2024-11-06 13:20:00,67.85,67.89,67.81,67.89,11494.0,65.7294,65.7681,65.6906,65.7681,11494.0
2024-11-06 13:25:00,67.89,67.99,67.86,67.97,58670.0,65.7681,65.865,65.7391,65.8456,58670.0
2024-11-06 13:30:00,67.96,68.01,67.95,67.98,20458.0,65.8359,65.8844,65.8263,65.8553,20458.0
2024-11-06 13:35:00,67.98,67.99,67.91,67.95,12937.0,65.8553,65.865,65.7875,65.8263,12937.0
2024-11-06 13:40:00,67.97,68.02,67.94,68.01,17129.0,65.8456,65.8941,65.8166,65.8844,17129.0
2024-11-06 13:45:00,68.01,68.1,68.0,68.1,13685.0,65.8844,65.9716,65.8747,65.9716,13685.0
2024-11-06 13:50:00,68.11,68.14,68.09,68.12,17317.0,65.9813,66.0103,65.9619,65.9909,17317.0
2024-11-06 13:55:00,68.12,68.15,68.1,68.12,21960.0,65.9909,66.02,65.9716,65.9909,21960.0
2024-11-06 14:00:00,68.12,68.17,68.11,68.17,27303.0,65.9909,66.0394,65.9813,66.0394,27303.0
2024-11-06 14:05:00,68.17,68.17,68.07,68.14,29417.0,66.0394,66.0394,65.9425,66.0103,29417.0
2024-11-06 14:10:00,68.14,68.14,68.06,68.09,25729.0,66.0103,66.0103,65.9328,65.9619,25729.0
2024-11-06 14:15:00,68.09,68.14,68.07,68.09,20815.0,65.9619,66.0103,65.9425,65.9619,20815.0
2024-11-06 14:20:00,68.09,68.13,68.06,68.09,19584.0,65.9619,66.0006,65.9328,65.9619,19584.0
2024-11-06 14:25:00,68.09,68.13,68.08,68.12,23335.0,65.9619,66.0006,65.9522,65.9909,23335.0
2024-11-06 14:30:00,68.11,68.17,68.11,68.16,34830.0,65.9813,66.0394,65.9813,66.0297,34830.0
2024-11-06 14:35:00,68.16,68.27,68.14,68.26,20929.0,66.0297,66.1363,66.0103,66.1266,20929.0
2024-11-06 14:40:00,68.26,68.34,68.26,68.34,49211.0,66.1266,66.2041,66.1266,66.2041,49211.0
2024-11-06 14:45:00,68.34,68.37,68.3,68.34,51923.0,66.2041,66.2331,66.1653,66.2041,51923.0
2024-11-06 14:50:00,68.34,68.4,68.32,68.33,24962.0,66.2041,66.2622,66.1847,66.1944,24962.0
2024-11-06 14:55:00,68.33,68.36,68.32,68.34,39951.0,66.1944,66.2234,66.1847,66.2041,39951.0
2024-11-06 15:00:00,68.34,68.37,68.32,68.35,33653.0,66.2041,66.2331,66.1847,66.2138,33653.0
2024-11-06 15:05:00,68.36,68.36,68.31,68.33,23326.0,66.2234,66.2234,66.175,66.1944,23326.0
2024-11-06 15:10:00,68.33,68.36,68.27,68.36,44108.0,66.1944,66.2234,66.1363,66.2234,44108.0
2024-11-06 15:15:00,68.36,68.37,68.32,68.33,27402.0,66.2234,66.2331,66.1847,66.1944,27402.0
2024-11-06 15:20:00,68.33,68.35,68.31,68.34,24927.0,66.1944,66.2138,66.175,66.2041,24927.0
2024-11-06 15:25:00,68.35,68.37,68.3,68.36,40995.0,66.2138,66.2331,66.1653,66.2234,40995.0
2024-11-06 15:30:00,68.36,68.43,68.34,68.37,64381.0,66.2234,66.2913,66.2041,66.2331,64381.0
2024-11-06 15:35:00,68.36,68.42,68.32,68.42,88862.0,66.2234,66.2816,66.1847,66.2816,88862.0
2024-11-06 15:40:00,68.42,68.44,68.35,68.37,83389.0,66.2816,66.3009,66.2138,66.2331,83389.0
2024-11-06 15:45:00,68.37,68.41,68.34,68.37,131261.0,66.2331,66.2719,66.2041,66.2331,131261.0
2024-11-06 15:50:00,68.37,68.37,68.23,68.31,201828.0,66.2331,66.2331,66.0975,66.175,201828.0
2024-11-06 15:55:00,68.31,68.36,68.31,68.35,448968.0,66.175,66.2234,66.175,66.2138,448968.0
2024-11-07 09:30:00,68.62,68.7,68.38,68.4,184798.0,66.4753,66.5528,66.2428,66.2622,184798.0
2024-11-07 09:35:00,68.4,68.52,68.36,68.52,62482.0,66.2622,66.3784,66.2234,66.3784,62482.0
2024-11-07 09:40:00,68.52,68.52,68.36,68.38,38853.0,66.3784,66.3784,66.2234,66.2428,38853.0
2024-11-07 09:45:00,68.37,68.57,68.29,68.45,47290.0,66.2331,66.4269,66.1556,66.3106,47290.0
2024-11-07 09:50:00,68.44,68.58,68.43,68.51,53653.0,66.3009,66.4366,66.2913,66.3688,53653.0
2024-11-07 09:55:00,68.52,68.53,68.34,68.36,74528.0,66.3784,66.3881,66.2041,66.2234,74528.0
2024-11-07 10:00:00,68.37,68.46,68.32,68.34,125711.0,66.2331,66.3203,66.1847,66.2041,125711.0
2024-11-07 10:05:00,68.34,68.45,68.33,68.45,71349.0,66.2041,66.3106,66.1944,66.3106,71349.0
2024-11-07 10:10:00,68.45,68.47,68.27,68.35,62058.0,66.3106,66.33,66.1363,66.2138,62058.0
2024-11-07 10:15:00,68.36,68.36,68.27,68.33,61929.0,66.2234,66.2234,66.1363,66.1944,61929.0
2024-11-07 10:20:00,68.33,68.47,68.3,68.45,45233.0,66.1944,66.33,66.1653,66.3106,45233.0
2024-11-07 10:25:00,68.46,68.56,68.46,68.56,90636.0,66.3203,66.4172,66.3203,66.4172,90636.0
2024-11-07 10:30:00,68.55,68.6,68.52,68.59,59449.0,66.4075,66.4559,66.3784,66.4463,59449.0
2024-11-07 10:35:00,68.59,68.6,68.51,68.52,96231.0,66.4463,66.4559,66.3688,66.3784,96231.0
2024-11-07 10:40:00,68.52,68.57,68.49,68.55,69791.0,66.3784,66.4269,66.3494,66.4075,69791.0
2024-11-07 10:45:00,68.54,68.59,68.52,68.56,56527.0,66.3978,66.4463,66.3784,66.4172,56527.0
2024-11-07 10:50:00,68.57,68.62,68.54,68.59,49460.0,66.4269,66.4753,66.3978,66.4463,49460.0
2024-11-07 10:55:00,68.59,68.67,68.58,68.66,56932.0,66.4463,66.5238,66.4366,66.5141,56932.0
2024-11-07 11:00:00,68.65,68.66,68.55,68.56,54495.0,66.5044,66.5141,66.4075,66.4172,54495.0
2024-11-07 11:05:00,68.56,68.57,68.49,68.56,80070.0,66.4172,66.4269,66.3494,66.4172,80070.0
2024-11-07 11:10:00,68.57,68.59,68.51,68.55,44962.0,66.4269,66.4463,66.3688,66.4075,44962.0
2024-11-07 11:15:00,68.55,68.56,68.38,68.39,57550.0,66.4075,66.4172,66.2428,66.2525,57550.0
2024-11-07 11:20:00,68.38,68.44,68.36,68.36,56099.0,66.2428,66.3009,66.2234,66.2234,56099.0
2024-11-07 11:25:00,68.36,68.39,68.3,68.31,33685.0,66.2234,66.2525,66.1653,66.175,33685.0
2024-11-07 11:30:00,68.31,68.31,68.23,68.23,30814.0,66.175,66.175,66.0975,66.0975,30814.0
2024-11-07 11:35:00,68.23,68.26,68.19,68.23,128547.0,66.0975,66.1266,66.0588,66.0975,128547.0
2024-11-07 11:40:00,68.23,68.41,68.23,68.41,14475.0,66.0975,66.2719,66.0975,66.2719,14475.0
2024-11-07 11:45:00,68.4,68.48,68.38,68.43,11530.0,66.2622,66.3397,66.2428,66.2913,11530.0
2024-11-07 11:50:00,68.43,68.45,68.4,68.41,7821.0,66.2913,66.3106,66.2622,66.2719,7821.0
2024-11-07 11:55:00,68.41,68.47,68.4,68.45,27703.0,66.2719,66.33,66.2622,66.3106,27703.0
2024-11-07 12:00:00,68.45,68.48,68.41,68.48,28873.0,66.3106,66.3397,66.2719,66.3397,28873.0
2024-11-07 12:05:00,68.48,68.59,68.47,68.59,22308.0,66.3397,66.4463,66.33,66.4463,22308.0
2024-11-07 12:10:00,68.58,68.66,68.58,68.64,6575.0,66.4366,66.5141,66.4366,66.4947,6575.0
2024-11-07 12:15:00,68.65,68.69,68.63,68.67,11692.0,66.5044,66.5431,66.485,66.5238,11692.0
2024-11-07 12:20:00,68.67,68.73,68.66,68.68,11030.0,66.5238,66.5819,66.5141,66.5334,11030.0
2024-11-07 12:25:00,68.67,68.71,68.66,68.69,13142.0,66.5238,66.5625,66.5141,66.5431,13142.0
2024-11-07 12:30:00,68.69,68.71,68.63,68.67,11808.0,66.5431,66.5625,66.485,66.5238,11808.0
2024-11-07 12:35:00,68.67,68.69,68.65,68.69,12224.0,66.5238,66.5431,66.5044,66.5431,12224.0
2024-11-07 12:40:00,68.69,68.72,68.66,68.67,21274.0,66.5431,66.5722,66.5141,66.5238,21274.0
2024-11-07 12:45:00,68.67,68.69,68.62,68.63,15719.0,66.5238,66.5431,66.4753,66.485,15719.0
2024-11-07 12:50:00,68.63,68.64,68.6,68.63,10770.0,66.485,66.4947,66.4559,66.485,10770.0
2024-11-07 12:55:00,68.63,68.64,68.6,68.63,12772.0,66.485,66.4947,66.4559,66.485,12772.0
2024-11-07 13:00:00,68.63,68.64,68.6,68.62,13331.0,66.485,66.4947,66.4559,66.4753,13331.0
2024-11-07 13:05:00,68.62,68.66,68.6,68.62,11194.0,66.4753,66.5141,66.4559,66.4753,11194.0
2024-11-07 13:10:00,68.62,68.62,68.51,68.53,13445.0,66.4753,66.4753,66.3688,66.3881,13445.0
2024-11-07 13:15:00,68.52,68.57,68.48,68.57,46040.0,66.3784,66.4269,66.3397,66.4269,46040.0
2024-11-07 13:20:00,68.58,68.59,68.54,68.59,20436.0,66.4366,66.4463,66.3978,66.4463,20436.0
2024-11-07 13:25:00,68.59,68.65,68.55,68.62,19742.0,66.4463,66.5044,66.4075,66.4753,19742.0
2024-11-07 13:30:00,68.62,68.62,68.56,68.6,34222.0,66.4753,66.4753,66.4172,66.4559,34222.0
2024-11-07 13:35:00,68.59,68.64,68.58,68.61,12142.0,66.4463,66.4947,66.4366,66.4656,12142.0
2024-11-07 13:40:00,68.61,68.63,68.55,68.58,59336.0,66.4656,66.485,66.4075,66.4366,59336.0
2024-11-07 13:45:00,68.57,68.57,68.5,68.51,47034.0,66.4269,66.4269,66.3591,66.3688,47034.0
2024-11-07 13:50:00,68.52,68.6,68.52,68.59,8748.0,66.3784,66.4559,66.3784,66.4463,8748.0
2024-11-07 13:55:00,68.6,68.63,68.58,68.59,15238.0,66.4559,66.485,66.4366,66.4463,15238.0
2024-11-07 14:00:00,68.59,68.62,68.52,68.53,26895.0,66.4463,66.4753,66.3784,66.3881,26895.0
2024-11-07 14:05:00,68.53,68.58,68.49,68.55,17636.0,66.3881,66.4366,66.3494,66.4075,17636.0
2024-11-07 14:10:00,68.55,68.57,68.48,68.54,24354.0,66.4075,66.4269,66.3397,66.3978,24354.0
2024-11-07 14:15:00,68.53,68.58,68.52,68.53,19232.0,66.3881,66.4366,66.3784,66.3881,19232.0
2024-11-07 14:20:00,68.53,68.58,68.52,68.58,12276.0,66.3881,66.4366,66.3784,66.4366,12276.0
2024-11-07 14:25:00,68.58,68.61,68.56,68.59,29433.0,66.4366,66.4656,66.4172,66.4463,29433.0
2024-11-07 14:30:00,68.59,68.72,68.58,68.7,15408.0,66.4463,66.5722,66.4366,66.5528,15408.0
2024-11-07 14:35:00,68.7,68.72,68.62,68.63,19399.0,66.5528,66.5722,66.4753,66.485,19399.0
2024-11-07 14:40:00,68.61,68.61,68.49,68.58,44804.0,66.4656,66.4656,66.3494,66.4366,44804.0
2024-11-07 14:45:00,68.58,68.65,68.55,68.64,25475.0,66.4366,66.5044,66.4075,66.4947,25475.0
2024-11-07 14:50:00,68.64,68.66,68.59,68.65,39981.0,66.4947,66.5141,66.4463,66.5044,39981.0
2024-11-07 14:55:00,68.65,68.73,68.65,68.72,20033.0,66.5044,66.5819,66.5044,66.5722,20033.0
2024-11-07 15:00:00,68.73,68.79,68.71,68.75,27368.0,66.5819,66.64,66.5625,66.6013,27368.0
2024-11-07 15:05:00,68.75,68.78,68.74,68.75,30479.0,66.6013,66.6303,66.5916,66.6013,30479.0
2024-11-07 15:10:00,68.75,68.83,68.75,68.81,35787.0,66.6013,66.6788,66.6013,66.6594,35787.0
2024-11-07 15:15:00,68.81,68.81,68.75,68.77,33910.0,66.6594,66.6594,66.6013,66.6206,33910.0
2024-11-07 15:20:00,68.77,68.78,68.7,68.73,46289.0,66.6206,66.6303,66.5528,66.5819,46289.0
2024-11-07 15:25:00,68.73,68.79,68.72,68.77,62592.0,66.5819,66.64,66.5722,66.6206,62592.0
2024-11-07 15:30:00,68.78,68.79,68.7,68.7,36207.0,66.6303,66.64,66.5528,66.5528,36207.0
2024-11-07 15:35:00,68.7,68.76,68.69,68.7,68977.0,66.5528,66.6109,66.5431,66.5528,68977.0
2024-11-07 15:40:00,68.7,68.76,68.69,68.7,46823.0,66.5528,66.6109,66.5431,66.5528,46823.0
2024-11-07 15:45:00,68.72,68.73,68.64,68.64,111450.0,66.5722,66.5819,66.4947,66.4947,111450.0
2024-11-07 15:50:00,68.64,68.72,68.63,68.69,134442.0,66.4947,66.5722,66.485,66.5431,134442.0
2024-11-07 15:55:00,68.68,68.72,68.59,68.62,250653.0,66.5334,66.5722,66.4463,66.4753,250653.0
2024-11-08 09:30:00,67.67,67.68,67.49,67.55,132942.0,65.555,65.5647,65.3806,65.4388,132942.0
2024-11-08 09:35:00,67.57,67.6,67.34,67.35,30377.0,65.4581,65.4872,65.2353,65.245,30377.0
2024-11-08 09:40:00,67.37,67.38,67.21,67.26,38174.0,65.2644,65.2741,65.1094,65.1578,38174.0
2024-11-08 09:45:00,67.25,67.36,67.21,67.27,70231.0,65.1481,65.2547,65.1094,65.1675,70231.0
2024-11-08 09:50:00,67.27,67.29,67.19,67.23,37364.0,65.1675,65.1869,65.09,65.1288,37364.0
2024-11-08 09:55:00,67.24,67.25,67.07,67.09,69869.0,65.1384,65.1481,64.9738,64.9931,69869.0
2024-11-08 10:00:00,67.07,67.12,66.98,67.08,46873.0,64.9738,65.0222,64.8866,64.9834,46873.0
2024-11-08 10:05:00,67.08,67.09,66.95,67.05,37468.0,64.9834,64.9931,64.8575,64.9544,37468.0
2024-11-08 10:10:00,67.08,67.19,67.07,67.17,46463.0,64.9834,65.09,64.9738,65.0706,46463.0
2024-11-08 10:15:00,67.17,67.17,67.04,67.05,62900.0,65.0706,65.0706,64.9447,64.9544,62900.0
2024-11-08 10:20:00,67.05,67.16,67.05,67.15,30866.0,64.9544,65.0609,64.9544,65.0513,30866.0
2024-11-08 10:25:00,67.16,67.24,67.1,67.16,137504.0,65.0609,65.1384,65.0028,65.0609,137504.0
2024-11-08 10:30:00,67.13,67.23,67.13,67.2,22739.0,65.0319,65.1288,65.0319,65.0997,22739.0
2024-11-08 10:35:00,67.2,67.23,67.15,67.19,47016.0,65.0997,65.1288,65.0513,65.09,47016.0
2024-11-08 10:40:00,67.19,67.28,67.15,67.26,31364.0,65.09,65.1772,65.0513,65.1578,31364.0
2024-11-08 10:45:00,67.25,67.26,67.21,67.26,33282.0,65.1481,65.1578,65.1094,65.1578,33282.0
2024-11-08 10:50:00,67.25,67.27,67.21,67.23,28445.0,65.1481,65.1675,65.1094,65.1288,28445.0
2024-11-08 10:55:00,67.24,67.3,67.24,67.24,33158.0,65.1384,65.1966,65.1384,65.1384,33158.0
2024-11-08 11:00:00,67.24,67.25,67.14,67.17,25604.0,65.1384,65.1481,65.0416,65.0706,25604.0
2024-11-08 11:05:00,67.17,67.17,67.03,67.03,30163.0,65.0706,65.0706,64.935,64.935,30163.0
2024-11-08 11:10:00,67.02,67.04,66.94,66.97,27982.0,64.9253,64.9447,64.8478,64.8769,27982.0
2024-11-08 11:15:00,66.97,67.01,66.91,66.92,28291.0,64.8769,64.9156,64.8188,64.8284,28291.0
2024-11-08 11:20:00,66.91,66.96,66.9,66.94,35179.0,64.8188,64.8672,64.8091,64.8478,35179.0
2024-11-08 11:25:00,66.94,66.99,66.91,66.98,65095.0,64.8478,64.8963,64.8188,64.8866,65095.0
2024-11-08 11:30:00,66.98,67.02,66.98,67.02,46308.0,64.8866,64.9253,64.8866,64.9253,46308.0
2024-11-08 11:35:00,67.02,67.04,66.95,66.95,32055.0,64.9253,64.9447,64.8575,64.8575,32055.0
2024-11-08 11:40:00,66.95,66.97,66.93,66.96,13766.0,64.8575,64.8769,64.8381,64.8672,13766.0
2024-11-08 11:45:00,66.95,66.95,66.83,66.85,26825.0,64.8575,64.8575,64.7413,64.7606,26825.0
2024-11-08 11:50:00,66.84,66.86,66.8,66.85,16474.0,64.7509,64.7703,64.7122,64.7606,16474.0
2024-11-08 11:55:00,66.86,66.87,66.76,66.77,26790.0,64.7703,64.78,64.6734,64.6831,26790.0
2024-11-08 12:00:00,66.78,66.82,66.76,66.78,14852.0,64.6928,64.7316,64.6734,64.6928,14852.0
2024-11-08 12:05:00,66.78,66.8,66.73,66.74,19845.0,64.6928,64.7122,64.6444,64.6541,19845.0
2024-11-08 12:10:00,66.73,66.77,66.72,66.73,38027.0,64.6444,64.6831,64.6347,64.6444,38027.0
2024-11-08 12:15:00,66.73,66.75,66.67,66.73,50470.0,64.6444,64.6638,64.5863,64.6444,50470.0
2024-11-08 12:20:00,66.73,66.75,66.72,66.75,32086.0,64.6444,64.6638,64.6347,64.6638,32086.0
2024-11-08 12:25:00,66.75,66.82,66.73,66.8,25101.0,64.6638,64.7316,64.6444,64.7122,25101.0
2024-11-08 12:30:00,66.8,66.87,66.79,66.84,25483.0,64.7122,64.78,64.7025,64.7509,25483.0
2024-11-08 12:35:00,66.83,66.84,66.79,66.81,23514.0,64.7413,64.7509,64.7025,64.7219,23514.0
2024-11-08 12:40:00,66.81,66.87,66.8,66.86,17452.0,64.7219,64.78,64.7122,64.7703,17452.0
2024-11-08 12:45:00,66.86,66.89,66.85,66.85,20811.0,64.7703,64.7994,64.7606,64.7606,20811.0
2024-11-08 12:50:00,66.85,66.88,66.82,66.88,43607.0,64.7606,64.7897,64.7316,64.7897,43607.0
2024-11-08 12:55:00,66.88,66.9,66.8,66.83,41955.0,64.7897,64.8091,64.7122,64.7413,41955.0
2024-11-08 13:00:00,66.83,66.85,66.8,66.84,23066.0,64.7413,64.7606,64.7122,64.7509,23066.0
2024-11-08 13:05:00,66.84,66.87,66.84,66.87,12858.0,64.7509,64.78,64.7509,64.78,12858.0
2024-11-08 13:10:00,66.87,66.88,66.85,66.86,6319.0,64.78,64.7897,64.7606,64.7703,6319.0
2024-11-08 13:15:00,66.87,66.89,66.85,66.87,12054.0,64.78,64.7994,64.7606,64.78,12054.0
2024-11-08 13:20:00,66.86,66.9,66.84,66.86,18696.0,64.7703,64.8091,64.7509,64.7703,18696.0
2024-11-08 13:25:00,66.86,66.89,66.85,66.89,12380.0,64.7703,64.7994,64.7606,64.7994,12380.0
2024-11-08 13:30:00,66.88,66.91,66.86,66.87,15743.0,64.7897,64.8188,64.7703,64.78,15743.0
2024-11-08 13:35:00,66.86,66.87,66.83,66.84,18114.0,64.7703,64.78,64.7413,64.7509,18114.0
2024-11-08 13:40:00,66.84,66.88,66.82,66.88,43243.0,64.7509,64.7897,64.7316,64.7897,43243.0
2024-11-08 13:45:00,66.88,66.9,66.88,66.89,7044.0,64.7897,64.8091,64.7897,64.7994,7044.0
2024-11-08 13:50:00,66.89,66.92,66.88,66.92,5867.0,64.7994,64.8284,64.7897,64.8284,5867.0
2024-11-08 13:55:00,66.92,66.97,66.91,66.95,14492.0,64.8284,64.8769,64.8188,64.8575,14492.0
2024-11-08 14:00:00,66.95,67.0,66.93,66.94,31963.0,64.8575,64.9059,64.8381,64.8478,31963.0
2024-11-08 14:05:00,66.94,66.97,66.92,66.96,10554.0,64.8478,64.8769,64.8284,64.8672,10554.0
2024-11-08 14:10:00,66.97,66.99,66.94,66.98,15992.0,64.8769,64.8963,64.8478,64.8866,15992.0
2024-11-08 14:15:00,66.98,67.0,66.96,66.97,9972.0,64.8866,64.9059,64.8672,64.8769,9972.0
2024-11-08 14:20:00,66.97,66.98,66.95,66.98,7684.0,64.8769,64.8866,64.8575,64.8866,7684.0
2024-11-08 14:25:00,66.98,67.03,66.98,67.03,25207.0,64.8866,64.935,64.8866,64.935,25207.0
2024-11-08 14:30:00,67.03,67.06,67.02,67.03,29746.0,64.935,64.9641,64.9253,64.935,29746.0
2024-11-08 14:35:00,67.04,67.1,67.03,67.09,10898.0,64.9447,65.0028,64.935,64.9931,10898.0
2024-11-08 14:40:00,67.09,67.1,67.07,67.09,26863.0,64.9931,65.0028,64.9738,64.9931,26863.0
2024-11-08 14:45:00,67.09,67.11,67.08,67.11,10067.0,64.9931,65.0125,64.9834,65.0125,10067.0
2024-11-08 14:50:00,67.11,67.11,67.07,67.08,25593.0,65.0125,65.0125,64.9738,64.9834,25593.0
2024-11-08 14:55:00,67.08,67.08,67.02,67.03,32371.0,64.9834,64.9834,64.9253,64.935,32371.0
2024-11-08 15:00:00,67.04,67.06,67.0,67.04,21438.0,64.9447,64.9641,64.9059,64.9447,21438.0
2024-11-08 15:05:00,67.04,67.06,66.98,66.99,33336.0,64.9447,64.9641,64.8866,64.8963,33336.0
2024-11-08 15:10:00,67.0,67.0,66.96,66.98,33319.0,64.9059,64.9059,64.8672,64.8866,33319.0
2024-11-08 15:15:00,66.98,67.0,66.96,66.98,44957.0,64.8866,64.9059,64.8672,64.8866,44957.0
2024-11-08 15:20:00,66.98,66.99,66.95,66.96,35669.0,64.8866,64.8963,64.8575,64.8672,35669.0
2024-11-08 15:25:00,66.97,66.98,66.94,66.95,26235.0,64.8769,64.8866,64.8478,64.8575,26235.0
2024-11-08 15:30:00,66.95,66.96,66.85,66.86,61877.0,64.8575,64.8672,64.7606,64.7703,61877.0
2024-11-08 15:35:00,66.86,66.91,66.84,66.9,48048.0,64.7703,64.8188,64.7509,64.8091,48048.0
2024-11-08 15:40:00,66.9,66.9,66.87,66.9,41261.0,64.8091,64.8091,64.78,64.8091,41261.0
2024-11-08 15:45:00,66.9,66.91,66.88,66.89,51418.0,64.8091,64.8188,64.7897,64.7994,51418.0
2024-11-08 15:50:00,66.89,67.12,66.88,67.1,95353.0,64.7994,65.0222,64.7897,65.0028,95353.0
2024-11-08 15:55:00,67.09,67.18,67.04,67.06,205913.0,64.9931,65.0803,64.9447,64.9641,205913.0
2024-11-11 09:30:00,66.69,66.71,66.42,66.56,158699.0,64.6056,64.625,64.3441,64.4797,158699.0
2024-11-11 09:35:00,66.55,66.79,66.55,66.76,69886.0,64.47,64.7025,64.47,64.6734,69886.0
2024-11-11 09:40:00,66.75,66.76,66.63,66.68,31444.0,64.6638,64.6734,64.5475,64.5959,31444.0
2024-11-11 09:45:00,66.69,66.8,66.68,66.8,54082.0,64.6056,64.7122,64.5959,64.7122,54082.0
2024-11-11 09:50:00,66.81,66.82,66.69,66.73,30843.0,64.7219,64.7316,64.6056,64.6444,30843.0
2024-11-11 09:55:00,66.72,66.79,66.67,66.76,55318.0,64.6347,64.7025,64.5863,64.6734,55318.0
2024-11-11 10:00:00,66.77,66.88,66.74,66.88,92401.0,64.6831,64.7897,64.6541,64.7897,92401.0
2024-11-11 10:05:00,66.87,66.91,66.74,66.74,62707.0,64.78,64.8188,64.6541,64.6541,62707.0
2024-11-11 10:10:00,66.73,66.77,66.66,66.7,67325.0,64.6444,64.6831,64.5766,64.6153,67325.0
2024-11-11 10:15:00,66.7,66.77,66.68,66.76,63843.0,64.6153,64.6831,64.5959,64.6734,63843.0
2024-11-11 10:20:00,66.76,66.76,66.64,66.65,30707.0,64.6734,64.6734,64.5572,64.5669,30707.0
2024-11-11 10:25:00,66.64,66.64,66.56,66.58,41583.0,64.5572,64.5572,64.4797,64.4991,41583.0
2024-11-11 10:30:00,66.57,66.58,66.48,66.53,68771.0,64.4894,64.4991,64.4022,64.4506,68771.0
2024-11-11 10:35:00,66.53,66.56,66.49,66.56,41721.0,64.4506,64.4797,64.4119,64.4797,41721.0
2024-11-11 10:40:00,66.56,66.57,66.47,66.52,70459.0,64.4797,64.4894,64.3925,64.4409,70459.0
2024-11-11 10:45:00,66.53,66.53,66.46,66.5,50109.0,64.4506,64.4506,64.3828,64.4216,50109.0
2024-11-11 10:50:00,66.5,66.5,66.41,66.43,54983.0,64.4216,64.4216,64.3344,64.3538,54983.0
2024-11-11 10:55:00,66.44,66.51,66.41,66.49,52375.0,64.3634,64.4313,64.3344,64.4119,52375.0
2024-11-11 11:00:00,66.48,66.52,66.42,66.43,39868.0,64.4022,64.4409,64.3441,64.3538,39868.0
2024-11-11 11:05:00,66.43,66.46,66.38,66.38,50824.0,64.3538,64.3828,64.3053,64.3053,50824.0
2024-11-11 11:10:00,66.39,66.4,66.35,66.36,45850.0,64.315,64.3247,64.2763,64.2859,45850.0
2024-11-11 11:15:00,66.36,66.4,66.35,66.37,19246.0,64.2859,64.3247,64.2763,64.2956,19246.0
2024-11-11 11:20:00,66.35,66.45,66.34,66.45,49876.0,64.2763,64.3731,64.2666,64.3731,49876.0
2024-11-11 11:25:00,66.44,66.44,66.38,66.41,32398.0,64.3634,64.3634,64.3053,64.3344,32398.0
2024-11-11 11:30:00,66.4,66.44,66.36,66.43,35264.0,64.3247,64.3634,64.2859,64.3538,35264.0
2024-11-11 11:35:00,66.44,66.52,66.44,66.51,36039.0,64.3634,64.4409,64.3634,64.4313,36039.0
2024-11-11 11:40:00,66.52,66.57,66.51,66.56,6498.0,64.4409,64.4894,64.4313,64.4797,6498.0
2024-11-11 11:45:00,66.56,66.61,66.56,66.61,9620.0,64.4797,64.5281,64.4797,64.5281,9620.0
2024-11-11 11:50:00,66.6,66.61,66.58,66.61,25867.0,64.5184,64.5281,64.4991,64.5281,25867.0
2024-11-11 11:55:00,66.62,66.7,66.62,66.7,18780.0,64.5378,64.6153,64.5378,64.6153,18780.0
2024-11-11 12:00:00,66.7,66.76,66.69,66.75,14493.0,64.6153,64.6734,64.6056,64.6638,14493.0
2024-11-11 12:05:00,66.75,66.8,66.74,66.79,15296.0,64.6638,64.7122,64.6541,64.7025,15296.0
2024-11-11 12:10:00,66.79,66.84,66.79,66.81,16467.0,64.7025,64.7509,64.7025,64.7219,16467.0
2024-11-11 12:15:00,66.8,66.84,66.78,66.78,17549.0,64.7122,64.7509,64.6928,64.6928,17549.0
2024-11-11 12:20:00,66.78,66.8,66.75,66.8,15860.0,64.6928,64.7122,64.6638,64.7122,15860.0
2024-11-11 12:25:00,66.8,66.81,66.76,66.8,34655.0,64.7122,64.7219,64.6734,64.7122,34655.0
2024-11-11 12:30:00,66.81,66.81,66.73,66.75,14551.0,64.7219,64.7219,64.6444,64.6638,14551.0
2024-11-11 12:35:00,66.76,66.78,66.75,66.78,9431.0,64.6734,64.6928,64.6638,64.6928,9431.0
2024-11-11 12:40:00,66.78,66.78,66.73,66.73,17490.0,64.6928,64.6928,64.6444,64.6444,17490.0
2024-11-11 12:45:00,66.73,66.77,66.72,66.73,24201.0,64.6444,64.6831,64.6347,64.6444,24201.0
2024-11-11 12:50:00,66.73,66.76,66.72,66.75,8005.0,64.6444,64.6734,64.6347,64.6638,8005.0
2024-11-11 12:55:00,66.75,66.77,66.73,66.73,21521.0,64.6638,64.6831,64.6444,64.6444,21521.0
2024-11-11 13:00:00,66.73,66.74,66.66,66.67,24997.0,64.6444,64.6541,64.5766,64.5863,24997.0
2024-11-11 13:05:00,66.67,66.73,66.66,66.69,19620.0,64.5863,64.6444,64.5766,64.6056,19620.0
2024-11-11 13:10:00,66.68,66.7,66.66,66.69,26909.0,64.5959,64.6153,64.5766,64.6056,26909.0
2024-11-11 13:15:00,66.69,66.7,66.66,66.67,16298.0,64.6056,64.6153,64.5766,64.5863,16298.0
2024-11-11 13:20:00,66.67,66.68,66.6,66.62,20920.0,64.5863,64.5959,64.5184,64.5378,20920.0
2024-11-11 13:25:00,66.62,66.64,66.61,66.63,12192.0,64.5378,64.5572,64.5281,64.5475,12192.0
2024-11-11 13:30:00,66.63,66.64,66.57,66.59,25295.0,64.5475,64.5572,64.4894,64.5088,25295.0
2024-11-11 13:35:00,66.59,66.63,66.58,66.62,16462.0,64.5088,64.5475,64.4991,64.5378,16462.0
2024-11-11 13:40:00,66.61,66.62,66.57,66.62,67754.0,64.5281,64.5378,64.4894,64.5378,67754.0
2024-11-11 13:45:00,66.62,66.62,66.59,66.59,19164.0,64.5378,64.5378,64.5088,64.5088,19164.0
2024-11-11 13:50:00,66.6,66.68,66.6,66.67,34527.0,64.5184,64.5959,64.5184,64.5863,34527.0
2024-11-11 13:55:00,66.67,66.73,66.66,66.71,26324.0,64.5863,64.6444,64.5766,64.625,26324.0
2024-11-11 14:00:00,66.7,66.73,66.69,66.71,17824.0,64.6153,64.6444,64.6056,64.625,17824.0
2024-11-11 14:05:00,66.7,66.73,66.67,66.73,25676.0,64.6153,64.6444,64.5863,64.6444,25676.0
2024-11-11 14:10:00,66.73,66.73,66.68,66.69,13215.0,64.6444,64.6444,64.5959,64.6056,13215.0
2024-11-11 14:15:00,66.69,66.76,66.69,66.76,20566.0,64.6056,64.6734,64.6056,64.6734,20566.0
2024-11-11 14:20:00,66.76,66.76,66.75,66.76,8461.0,64.6734,64.6734,64.6638,64.6734,8461.0
2024-11-11 14:25:00,66.76,66.76,66.71,66.73,26182.0,64.6734,64.6734,64.625,64.6444,26182.0
2024-11-11 14:30:00,66.74,66.77,66.73,66.77,20243.0,64.6541,64.6831,64.6444,64.6831,20243.0
2024-11-11 14:35:00,66.77,66.8,66.76,66.78,41909.0,64.6831,64.7122,64.6734,64.6928,41909.0
2024-11-11 14:40:00,66.78,66.8,66.78,66.79,13186.0,64.6928,64.7122,64.6928,64.7025,13186.0
2024-11-11 14:45:00,66.78,66.81,66.76,66.8,15841.0,64.6928,64.7219,64.6734,64.7122,15841.0
2024-11-11 14:50:00,66.81,66.84,66.79,66.84,19651.0,64.7219,64.7509,64.7025,64.7509,19651.0
2024-11-11 14:55:00,66.84,66.85,66.8,66.81,31312.0,64.7509,64.7606,64.7122,64.7219,31312.0
2024-11-11 15:00:00,66.81,66.83,66.77,66.8,40281.0,64.7219,64.7413,64.6831,64.7122,40281.0
2024-11-11 15:05:00,66.8,66.8,66.77,66.78,28619.0,64.7122,64.7122,64.6831,64.6928,28619.0
2024-11-11 15:10:00,66.79,66.84,66.78,66.78,30200.0,64.7025,64.7509,64.6928,64.6928,30200.0
2024-11-11 15:15:00,66.77,66.78,66.71,66.72,24920.0,64.6831,64.6928,64.625,64.6347,24920.0
2024-11-11 15:20:00,66.72,66.79,66.71,66.71,33298.0,64.6347,64.7025,64.625,64.625,33298.0
2024-11-11 15:25:00,66.7,66.76,66.7,66.74,14341.0,64.6153,64.6734,64.6153,64.6541,14341.0
2024-11-11 15:30:00,66.74,66.78,66.72,66.78,38546.0,64.6541,64.6928,64.6347,64.6928,38546.0
2024-11-11 15:35:00,66.78,66.78,66.67,66.74,100330.0,64.6928,64.6928,64.5863,64.6541,100330.0
2024-11-11 15:40:00,66.74,66.79,66.73,66.78,81652.0,64.6541,64.7025,64.6444,64.6928,81652.0
2024-11-11 15:45:00,66.78,66.81,66.77,66.81,56335.0,64.6928,64.7219,64.6831,64.7219,56335.0
2024-11-11 15:50:00,66.8,66.87,66.73,66.84,160792.0,64.7122,64.78,64.6444,64.7509,160792.0
2024-11-11 15:55:00,66.84,66.86,66.81,66.84,296757.0,64.7509,64.7703,64.7219,64.7509,296757.0
2024-11-12 09:30:00,65.84,66.0,65.82,65.88,153035.0,63.7822,63.9372,63.7628,63.821,153035.0
2024-11-12 09:35:00,65.87,66.01,65.75,65.75,112025.0,63.8113,63.9469,63.695,63.695,112025.0
2024-11-12 09:40:00,65.76,65.77,65.55,65.63,68191.0,63.7047,63.7144,63.5013,63.5788,68191.0
2024-11-12 09:45:00,65.59,65.61,65.54,65.58,47638.0,63.54,63.5594,63.4916,63.5303,47638.0
2024-11-12 09:50:00,65.59,65.61,65.48,65.54,81547.0,63.54,63.5594,63.4335,63.4916,81547.0
2024-11-12 09:55:00,65.55,65.6,65.48,65.5,86611.0,63.5013,63.5497,63.4335,63.4528,86611.0
2024-11-12 10:00:00,65.5,65.54,65.33,65.38,73680.0,63.4528,63.4916,63.2881,63.3366,73680.0
2024-11-12 10:05:00,65.38,65.46,65.31,65.42,63546.0,63.3366,63.4141,63.2688,63.3753,63546.0
2024-11-12 10:10:00,65.4,65.41,65.31,65.36,94737.0,63.356,63.3656,63.2688,63.3172,94737.0
2024-11-12 10:15:00,65.35,65.42,65.31,65.31,132166.0,63.3075,63.3753,63.2688,63.2688,132166.0
2024-11-12 10:20:00,65.31,65.38,65.27,65.28,70826.0,63.2688,63.3366,63.23,63.2397,70826.0
2024-11-12 10:25:00,65.27,65.34,65.24,65.3,78601.0,63.23,63.2978,63.201,63.2591,78601.0
2024-11-12 10:30:00,65.28,65.31,65.23,65.28,59192.0,63.2397,63.2688,63.1913,63.2397,59192.0
2024-11-12 10:35:00,65.28,65.34,65.24,65.27,88275.0,63.2397,63.2978,63.201,63.23,88275.0
2024-11-12 10:40:00,65.27,65.31,65.22,65.22,90310.0,63.23,63.2688,63.1816,63.1816,90310.0
2024-11-12 10:45:00,65.22,65.24,65.2,65.22,56246.0,63.1816,63.201,63.1622,63.1816,56246.0
2024-11-12 10:50:00,65.21,65.21,65.08,65.13,68371.0,63.1719,63.1719,63.046,63.0944,68371.0
2024-11-12 10:55:00,65.12,65.23,65.12,65.19,60265.0,63.0847,63.1913,63.0847,63.1525,60265.0
2024-11-12 11:00:00,65.2,65.2,65.06,65.12,39061.0,63.1622,63.1622,63.0266,63.0847,39061.0
2024-11-12 11:05:00,65.12,65.12,64.97,65.0,75137.0,63.0847,63.0847,62.9394,62.9685,75137.0
2024-11-12 11:10:00,65.0,65.02,64.94,64.95,98932.0,62.9685,62.9878,62.9103,62.92,98932.0
2024-11-12 11:15:00,64.95,65.05,64.95,64.99,55200.0,62.92,63.0169,62.92,62.9588,55200.0
2024-11-12 11:20:00,64.98,65.03,64.96,65.01,46007.0,62.9491,62.9975,62.9297,62.9781,46007.0
2024-11-12 11:25:00,65.01,65.05,64.99,65.02,51558.0,62.9781,63.0169,62.9588,62.9878,51558.0
2024-11-12 11:30:00,65.03,65.09,65.0,65.09,67051.0,62.9975,63.0556,62.9685,63.0556,67051.0
2024-11-12 11:35:00,65.09,65.18,65.03,65.03,73569.0,63.0556,63.1428,62.9975,62.9975,73569.0
2024-11-12 11:40:00,65.04,65.13,65.02,65.13,30530.0,63.0072,63.0944,62.9878,63.0944,30530.0
2024-11-12 11:45:00,65.13,65.15,65.06,65.09,60151.0,63.0944,63.1138,63.0266,63.0556,60151.0
2024-11-12 11:50:00,65.09,65.12,65.09,65.12,20641.0,63.0556,63.0847,63.0556,63.0847,20641.0
2024-11-12 11:55:00,65.12,65.13,65.08,65.12,18444.0,63.0847,63.0944,63.046,63.0847,18444.0
2024-11-12 12:00:00,65.12,65.14,65.09,65.12,40370.0,63.0847,63.1041,63.0556,63.0847,40370.0
2024-11-12 12:05:00,65.12,65.15,65.11,65.14,12159.0,63.0847,63.1138,63.075,63.1041,12159.0
2024-11-12 12:10:00,65.14,65.17,65.1,65.15,27647.0,63.1041,63.1331,63.0653,63.1138,27647.0
2024-11-12 12:15:00,65.18,65.18,65.13,65.17,13091.0,63.1428,63.1428,63.0944,63.1331,13091.0
2024-11-12 12:20:00,65.16,65.17,65.11,65.13,20307.0,63.1235,63.1331,63.075,63.0944,20307.0
2024-11-12 12:25:00,65.13,65.14,65.11,65.12,28337.0,63.0944,63.1041,63.075,63.0847,28337.0
2024-11-12 12:30:00,65.11,65.16,65.1,65.16,29200.0,63.075,63.1235,63.0653,63.1235,29200.0
2024-11-12 12:35:00,65.15,65.2,65.15,65.2,45857.0,63.1138,63.1622,63.1138,63.1622,45857.0
2024-11-12 12:40:00,65.2,65.2,65.15,65.18,25837.0,63.1622,63.1622,63.1138,63.1428,25837.0
2024-11-12 12:45:00,65.17,65.18,65.15,65.17,13560.0,63.1331,63.1428,63.1138,63.1331,13560.0
2024-11-12 12:50:00,65.16,65.22,65.15,65.22,10811.0,63.1235,63.1816,63.1138,63.1816,10811.0
2024-11-12 12:55:00,65.22,65.22,65.14,65.15,22206.0,63.1816,63.1816,63.1041,63.1138,22206.0
2024-11-12 13:00:00,65.14,65.17,65.13,65.16,25271.0,63.1041,63.1331,63.0944,63.1235,25271.0
2024-11-12 13:05:00,65.16,65.2,65.15,65.2,16424.0,63.1235,63.1622,63.1138,63.1622,16424.0
2024-11-12 13:10:00,65.2,65.22,65.17,65.17,29503.0,63.1622,63.1816,63.1331,63.1331,29503.0
2024-11-12 13:15:00,65.17,65.19,65.15,65.18,19269.0,63.1331,63.1525,63.1138,63.1428,19269.0
2024-11-12 13:20:00,65.17,65.18,65.1,65.11,25379.0,63.1331,63.1428,63.0653,63.075,25379.0
2024-11-12 13:25:00,65.11,65.14,65.08,65.13,34683.0,63.075,63.1041,63.046,63.0944,34683.0
2024-11-12 13:30:00,65.13,65.24,65.12,65.23,26715.0,63.0944,63.201,63.0847,63.1913,26715.0
2024-11-12 13:35:00,65.23,65.3,65.23,65.3,30051.0,63.1913,63.2591,63.1913,63.2591,30051.0
2024-11-12 13:40:00,65.3,65.3,65.27,65.28,37025.0,63.2591,63.2591,63.23,63.2397,37025.0
2024-11-12 13:45:00,65.27,65.28,65.25,65.26,25933.0,63.23,63.2397,63.2106,63.2203,25933.0
2024-11-12 13:50:00,65.26,65.29,65.25,65.28,22653.0,63.2203,63.2494,63.2106,63.2397,22653.0
2024-11-12 13:55:00,65.28,65.38,65.28,65.37,26658.0,63.2397,63.3366,63.2397,63.3269,26658.0
2024-11-12 14:00:00,65.37,65.44,65.37,65.44,25283.0,63.3269,63.3947,63.3269,63.3947,25283.0
2024-11-12 14:05:00,65.44,65.49,65.42,65.45,35973.0,63.3947,63.4431,63.3753,63.4044,35973.0
2024-11-12 14:10:00,65.45,65.49,65.44,65.49,29655.0,63.4044,63.4431,63.3947,63.4431,29655.0
2024-11-12 14:15:00,65.48,65.52,65.48,65.51,32473.0,63.4335,63.4722,63.4335,63.4625,32473.0
2024-11-12 14:20:00,65.52,65.56,65.49,65.56,40227.0,63.4722,63.511,63.4431,63.511,40227.0
2024-11-12 14:25:00,65.56,65.56,65.49,65.5,63731.0,63.511,63.511,63.4431,63.4528,63731.0
2024-11-12 14:30:00,65.5,65.54,65.49,65.51,93451.0,63.4528,63.4916,63.4431,63.4625,93451.0
2024-11-12 14:35:00,65.52,65.53,65.41,65.43,63289.0,63.4722,63.4819,63.3656,63.385,63289.0
2024-11-12 14:40:00,65.43,65.46,65.43,65.43,12554.0,63.385,63.4141,63.385,63.385,12554.0
2024-11-12 14:45:00,65.44,65.46,65.43,65.45,31384.0,63.3947,63.4141,63.385,63.4044,31384.0
2024-11-12 14:50:00,65.45,65.46,65.42,65.44,43781.0,63.4044,63.4141,63.3753,63.3947,43781.0
2024-11-12 14:55:00,65.44,65.47,65.43,65.45,78355.0,63.3947,63.4238,63.385,63.4044,78355.0
2024-11-12 15:00:00,65.46,65.48,65.45,65.48,37370.0,63.4141,63.4335,63.4044,63.4335,37370.0
2024-11-12 15:05:00,65.48,65.52,65.47,65.52,41415.0,63.4335,63.4722,63.4238,63.4722,41415.0
2024-11-12 15:10:00,65.52,65.52,65.49,65.52,34090.0,63.4722,63.4722,63.4431,63.4722,34090.0
2024-11-12 15:15:00,65.52,65.54,65.48,65.5,77270.0,63.4722,63.4916,63.4335,63.4528,77270.0
2024-11-12 15:20:00,65.5,65.5,65.44,65.48,31663.0,63.4528,63.4528,63.3947,63.4335,31663.0
2024-11-12 15:25:00,65.48,65.51,65.46,65.48,70716.0,63.4335,63.4625,63.4141,63.4335,70716.0
2024-11-12 15:30:00,65.47,65.52,65.43,65.52,247509.0,63.4238,63.4722,63.385,63.4722,247509.0
2024-11-12 15:35:00,65.51,65.52,65.48,65.52,101072.0,63.4625,63.4722,63.4335,63.4722,101072.0
2024-11-12 15:40:00,65.52,65.55,65.51,65.55,150339.0,63.4722,63.5013,63.4625,63.5013,150339.0
2024-11-12 15:45:00,65.55,65.61,65.53,65.58,118366.0,63.5013,63.5594,63.4819,63.5303,118366.0
2024-11-12 15:50:00,65.57,65.62,65.56,65.61,260282.0,63.5206,63.5691,63.511,63.5594,260282.0
2024-11-12 15:55:00,65.61,65.68,65.56,65.57,532598.0,63.5594,63.6272,63.511,63.5206,532598.0
2024-11-13 09:30:00,65.01,65.18,64.88,64.88,272512.0,62.9781,63.1428,62.8522,62.8522,272512.0
2024-11-13 09:35:00,64.87,64.91,64.76,64.84,64378.0,62.8425,62.8813,62.736,62.8135,64378.0
2024-11-13 09:40:00,64.84,64.86,64.71,64.83,76033.0,62.8135,62.8328,62.6875,62.8038,76033.0
2024-11-13 09:45:00,64.83,64.83,64.71,64.74,69786.0,62.8038,62.8038,62.6875,62.7166,69786.0
2024-11-13 09:50:00,64.74,64.75,64.47,64.56,111082.0,62.7166,62.7263,62.455,62.5422,111082.0
2024-11-13 09:55:00,64.56,64.63,64.49,64.53,51194.0,62.5422,62.61,62.4744,62.5131,51194.0
2024-11-13 10:00:00,64.52,64.59,64.46,64.55,117736.0,62.5035,62.5713,62.4453,62.5325,117736.0
2024-11-13 10:05:00,64.55,64.59,64.46,64.58,107335.0,62.5325,62.5713,62.4453,62.5616,107335.0
2024-11-13 10:10:00,64.58,64.69,64.57,64.58,76317.0,62.5616,62.6681,62.5519,62.5616,76317.0
2024-11-13 10:15:00,64.58,64.71,64.57,64.7,83329.0,62.5616,62.6875,62.5519,62.6778,83329.0
2024-11-13 10:20:00,64.69,64.69,64.58,64.65,81112.0,62.6681,62.6681,62.5616,62.6294,81112.0
2024-11-13 10:25:00,64.64,64.69,64.57,64.64,68163.0,62.6197,62.6681,62.5519,62.6197,68163.0
2024-11-13 10:30:00,64.65,64.72,64.63,64.67,77177.0,62.6294,62.6972,62.61,62.6488,77177.0
2024-11-13 10:35:00,64.67,64.72,64.64,64.67,60002.0,62.6488,62.6972,62.6197,62.6488,60002.0
2024-11-13 10:40:00,64.67,64.74,64.64,64.73,130326.0,62.6488,62.7166,62.6197,62.7069,130326.0
2024-11-13 10:45:00,64.73,64.8,64.68,64.79,42982.0,62.7069,62.7747,62.6585,62.765,42982.0
2024-11-13 10:50:00,64.79,64.87,64.77,64.84,62725.0,62.765,62.8425,62.7456,62.8135,62725.0
2024-11-13 10:55:00,64.84,64.88,64.81,64.84,39046.0,62.8135,62.8522,62.7844,62.8135,39046.0
2024-11-13 11:00:00,64.84,64.88,64.82,64.86,30570.0,62.8135,62.8522,62.7941,62.8328,30570.0
2024-11-13 11:05:00,64.85,64.93,64.82,64.92,126387.0,62.8231,62.9006,62.7941,62.891,126387.0
2024-11-13 11:10:00,64.92,64.96,64.89,64.91,60863.0,62.891,62.9297,62.8619,62.8813,60863.0
2024-11-13 11:15:00,64.9,64.94,64.89,64.94,79361.0,62.8716,62.9103,62.8619,62.9103,79361.0
2024-11-13 11:20:00,64.93,65.04,64.93,65.03,86636.0,62.9006,63.0072,62.9006,62.9975,86636.0
2024-11-13 11:25:00,65.03,65.11,65.02,65.07,32610.0,62.9975,63.075,62.9878,63.0363,32610.0
2024-11-13 11:30:00,65.06,65.12,65.05,65.12,37078.0,63.0266,63.0847,63.0169,63.0847,37078.0
2024-11-13 11:35:00,65.13,65.13,65.0,65.05,55883.0,63.0944,63.0944,62.9685,63.0169,55883.0
2024-11-13 11:40:00,65.07,65.15,65.06,65.11,27841.0,63.0363,63.1138,63.0266,63.075,27841.0
2024-11-13 11:45:00,65.12,65.17,65.11,65.12,28229.0,63.0847,63.1331,63.075,63.0847,28229.0
2024-11-13 11:50:00,65.12,65.12,65.02,65.03,7022.0,63.0847,63.0847,62.9878,62.9975,7022.0
2024-11-13 11:55:00,65.02,65.08,65.0,65.07,12188.0,62.9878,63.046,62.9685,63.0363,12188.0
2024-11-13 12:00:00,65.07,65.14,65.07,65.12,12711.0,63.0363,63.1041,63.0363,63.0847,12711.0
2024-11-13 12:05:00,65.12,65.2,65.11,65.18,10583.0,63.0847,63.1622,63.075,63.1428,10583.0
2024-11-13 12:10:00,65.19,65.23,65.18,65.21,5417.0,63.1525,63.1913,63.1428,63.1719,5417.0
2024-11-13 12:15:00,65.21,65.32,65.21,65.31,25063.0,63.1719,63.2785,63.1719,63.2688,25063.0
2024-11-13 12:20:00,65.31,65.33,65.28,65.33,15155.0,63.2688,63.2881,63.2397,63.2881,15155.0
2024-11-13 12:25:00,65.33,65.33,65.26,65.27,12962.0,63.2881,63.2881,63.2203,63.23,12962.0
2024-11-13 12:30:00,65.27,65.33,65.26,65.33,13092.0,63.23,63.2881,63.2203,63.2881,13092.0
2024-11-13 12:35:00,65.34,65.42,65.33,65.41,19082.0,63.2978,63.3753,63.2881,63.3656,19082.0
2024-11-13 12:40:00,65.41,65.42,65.37,65.39,9968.0,63.3656,63.3753,63.3269,63.3463,9968.0
2024-11-13 12:45:00,65.4,65.43,65.38,65.4,14541.0,63.356,63.385,63.3366,63.356,14541.0
2024-11-13 12:50:00,65.4,65.46,65.39,65.39,90133.0,63.356,63.4141,63.3463,63.3463,90133.0
2024-11-13 12:55:00,65.39,65.43,65.38,65.42,44398.0,63.3463,63.385,63.3366,63.3753,44398.0
2024-11-13 13:00:00,65.42,65.51,65.42,65.51,9248.0,63.3753,63.4625,63.3753,63.4625,9248.0
2024-11-13 13:05:00,65.5,65.6,65.48,65.59,27655.0,63.4528,63.5497,63.4335,63.54,27655.0
2024-11-13 13:10:00,65.59,65.59,65.5,65.53,73657.0,63.54,63.54,63.4528,63.4819,73657.0
2024-11-13 13:15:00,65.53,65.55,65.46,65.55,38109.0,63.4819,63.5013,63.4141,63.5013,38109.0
2024-11-13 13:20:00,65.55,65.58,65.53,65.56,22536.0,63.5013,63.5303,63.4819,63.511,22536.0
2024-11-13 13:25:00,65.56,65.63,65.53,65.63,16824.0,63.511,63.5788,63.4819,63.5788,16824.0
2024-11-13 13:30:00,65.62,65.66,65.59,65.65,18708.0,63.5691,63.6078,63.54,63.5981,18708.0
2024-11-13 13:35:00,65.66,65.67,65.62,65.64,14037.0,63.6078,63.6175,63.5691,63.5885,14037.0
2024-11-13 13:40:00,65.65,65.69,65.64,65.66,15370.0,63.5981,63.6369,63.5885,63.6078,15370.0
2024-11-13 13:45:00,65.65,65.74,65.65,65.7,35030.0,63.5981,63.6853,63.5981,63.6466,35030.0
2024-11-13 13:50:00,65.69,65.77,65.69,65.77,20593.0,63.6369,63.7144,63.6369,63.7144,20593.0
2024-11-13 13:55:00,65.77,65.8,65.76,65.78,15953.0,63.7144,63.7435,63.7047,63.7241,15953.0
2024-11-13 14:00:00,65.78,65.8,65.76,65.78,25205.0,63.7241,63.7435,63.7047,63.7241,25205.0
2024-11-13 14:05:00,65.78,65.8,65.77,65.78,20028.0,63.7241,63.7435,63.7144,63.7241,20028.0
2024-11-13 14:10:00,65.77,65.77,65.71,65.77,32639.0,63.7144,63.7144,63.6563,63.7144,32639.0
2024-11-13 14:15:00,65.77,65.78,65.7,65.7,28625.0,63.7144,63.7241,63.6466,63.6466,28625.0
2024-11-13 14:20:00,65.71,65.76,65.68,65.73,41768.0,63.6563,63.7047,63.6272,63.6756,41768.0
2024-11-13 14:25:00,65.73,65.74,65.65,65.66,26589.0,63.6756,63.6853,63.5981,63.6078,26589.0
2024-11-13 14:30:00,65.65,65.71,65.63,65.7,25801.0,63.5981,63.6563,63.5788,63.6466,25801.0
2024-11-13 14:35:00,65.7,65.7,65.63,65.64,17781.0,63.6466,63.6466,63.5788,63.5885,17781.0
2024-11-13 14:40:00,65.64,65.68,65.62,65.67,23786.0,63.5885,63.6272,63.5691,63.6175,23786.0
2024-11-13 14:45:00,65.67,65.72,65.65,65.69,19019.0,63.6175,63.666,63.5981,63.6369,19019.0
2024-11-13 14:50:00,65.68,65.73,65.62,65.65,86627.0,63.6272,63.6756,63.5691,63.5981,86627.0
2024-11-13 14:55:00,65.65,65.66,65.62,65.64,33883.0,63.5981,63.6078,63.5691,63.5885,33883.0
2024-11-13 15:00:00,65.64,65.65,65.57,65.59,34802.0,63.5885,63.5981,63.5206,63.54,34802.0
2024-11-13 15:05:00,65.59,65.61,65.55,65.61,29476.0,63.54,63.5594,63.5013,63.5594,29476.0
2024-11-13 15:10:00,65.61,65.63,65.59,65.61,29052.0,63.5594,63.5788,63.54,63.5594,29052.0
2024-11-13 15:15:00,65.61,65.64,65.56,65.56,38304.0,63.5594,63.5885,63.511,63.511,38304.0
2024-11-13 15:20:00,65.56,65.58,65.53,65.54,27058.0,63.511,63.5303,63.4819,63.4916,27058.0
2024-11-13 15:25:00,65.53,65.55,65.48,65.51,46472.0,63.4819,63.5013,63.4335,63.4625,46472.0
2024-11-13 15:30:00,65.52,65.52,65.43,65.46,44697.0,63.4722,63.4722,63.385,63.4141,44697.0
2024-11-13 15:35:00,65.45,65.53,65.44,65.51,73350.0,63.4044,63.4819,63.3947,63.4625,73350.0
2024-11-13 15:40:00,65.51,65.52,65.49,65.51,51831.0,63.4625,63.4722,63.4431,63.4625,51831.0
2024-11-13 15:45:00,65.51,65.53,65.46,65.52,82544.0,63.4625,63.4819,63.4141,63.4722,82544.0
2024-11-13 15:50:00,65.53,65.56,65.48,65.51,215257.0,63.4819,63.511,63.4335,63.4625,215257.0
2024-11-13 15:55:00,65.52,65.54,65.45,65.48,354106.0,63.4722,63.4916,63.4044,63.4335,354106.0
2024-11-14 09:30:00,65.88,66.12,65.82,66.05,180146.0,63.821,64.0535,63.7628,63.9856,180146.0
2024-11-14 09:35:00,66.04,66.04,65.93,65.94,73363.0,63.976,63.976,63.8694,63.8791,73363.0
2024-11-14 09:40:00,65.95,65.99,65.86,65.97,119467.0,63.8888,63.9275,63.8016,63.9081,119467.0
2024-11-14 09:45:00,65.98,66.01,65.9,65.94,91832.0,63.9178,63.9469,63.8403,63.8791,91832.0
2024-11-14 09:50:00,65.95,65.97,65.86,65.96,135978.0,63.8888,63.9081,63.8016,63.8985,135978.0
2024-11-14 09:55:00,65.95,65.96,65.8,65.81,79213.0,63.8888,63.8985,63.7435,63.7531,79213.0
2024-11-14 10:00:00,65.81,65.91,65.77,65.88,54135.0,63.7531,63.85,63.7144,63.821,54135.0
2024-11-14 10:05:00,65.88,65.91,65.78,65.79,73995.0,63.821,63.85,63.7241,63.7338,73995.0
2024-11-14 10:10:00,65.79,65.88,65.77,65.84,31847.0,63.7338,63.821,63.7144,63.7822,31847.0
2024-11-14 10:15:00,65.84,65.9,65.81,65.83,89966.0,63.7822,63.8403,63.7531,63.7725,89966.0
2024-11-14 10:20:00,65.84,65.94,65.84,65.93,73849.0,63.7822,63.8791,63.7822,63.8694,73849.0
2024-11-14 10:25:00,65.93,65.99,65.91,65.98,32145.0,63.8694,63.9275,63.85,63.9178,32145.0
2024-11-14 10:30:00,65.97,65.98,65.93,65.94,26555.0,63.9081,63.9178,63.8694,63.8791,26555.0
2024-11-14 10:35:00,65.94,65.95,65.86,65.9,41296.0,63.8791,63.8888,63.8016,63.8403,41296.0
2024-11-14 10:40:00,65.9,65.98,65.87,65.95,83501.0,63.8403,63.9178,63.8113,63.8888,83501.0
2024-11-14 10:45:00,65.96,65.99,65.94,65.95,31624.0,63.8985,63.9275,63.8791,63.8888,31624.0
2024-11-14 10:50:00,65.94,65.98,65.91,65.92,59860.0,63.8791,63.9178,63.85,63.8597,59860.0
2024-11-14 10:55:00,65.93,66.0,65.92,65.97,66456.0,63.8694,63.9372,63.8597,63.9081,66456.0
2024-11-14 11:00:00,65.97,66.06,65.96,65.96,189730.0,63.9081,63.9953,63.8985,63.8985,189730.0
2024-11-14 11:05:00,65.97,66.04,65.96,66.03,39671.0,63.9081,63.976,63.8985,63.9663,39671.0
2024-11-14 11:10:00,66.03,66.05,65.97,66.03,47821.0,63.9663,63.9856,63.9081,63.9663,47821.0
2024-11-14 11:15:00,66.02,66.08,66.02,66.04,86477.0,63.9566,64.0147,63.9566,63.976,86477.0
2024-11-14 11:20:00,66.05,66.08,66.01,66.03,40585.0,63.9856,64.0147,63.9469,63.9663,40585.0
2024-11-14 11:25:00,66.03,66.04,65.92,65.92,63511.0,63.9663,63.976,63.8597,63.8597,63511.0
2024-11-14 11:30:00,65.93,65.94,65.85,65.86,34461.0,63.8694,63.8791,63.7919,63.8016,34461.0
2024-11-14 11:35:00,65.85,65.92,65.82,65.9,60735.0,63.7919,63.8597,63.7628,63.8403,60735.0
2024-11-14 11:40:00,65.91,65.94,65.86,65.86,20245.0,63.85,63.8791,63.8016,63.8016,20245.0
2024-11-14 11:45:00,65.86,65.92,65.81,65.92,174830.0,63.8016,63.8597,63.7531,63.8597,174830.0
2024-11-14 11:50:00,65.92,65.95,65.88,65.92,48723.0,63.8597,63.8888,63.821,63.8597,48723.0
2024-11-14 11:55:00,65.91,65.91,65.87,65.89,30937.0,63.85,63.85,63.8113,63.8306,30937.0
2024-11-14 12:00:00,65.89,65.9,65.86,65.87,33014.0,63.8306,63.8403,63.8016,63.8113,33014.0
2024-11-14 12:05:00,65.86,65.88,65.81,65.81,53876.0,63.8016,63.821,63.7531,63.7531,53876.0
2024-11-14 12:10:00,65.81,65.83,65.81,65.81,24308.0,63.7531,63.7725,63.7531,63.7531,24308.0
2024-11-14 12:15:00,65.81,65.81,65.77,65.8,44458.0,63.7531,63.7531,63.7144,63.7435,44458.0
2024-11-14 12:20:00,65.79,65.82,65.79,65.81,16272.0,63.7338,63.7628,63.7338,63.7531,16272.0
2024-11-14 12:25:00,65.81,65.84,65.81,65.82,13106.0,63.7531,63.7822,63.7531,63.7628,13106.0
2024-11-14 12:30:00,65.83,65.86,65.8,65.83,35063.0,63.7725,63.8016,63.7435,63.7725,35063.0
2024-11-14 12:35:00,65.83,65.87,65.82,65.84,26222.0,63.7725,63.8113,63.7628,63.7822,26222.0
2024-11-14 12:40:00,65.84,65.89,65.83,65.89,17404.0,63.7822,63.8306,63.7725,63.8306,17404.0
2024-11-14 12:45:00,65.89,65.89,65.84,65.84,38729.0,63.8306,63.8306,63.7822,63.7822,38729.0
2024-11-14 12:50:00,65.84,65.92,65.83,65.91,78127.0,63.7822,63.8597,63.7725,63.85,78127.0
2024-11-14 12:55:00,65.9,65.92,65.88,65.88,19727.0,63.8403,63.8597,63.821,63.821,19727.0
2024-11-14 13:00:00,65.88,65.91,65.86,65.89,22773.0,63.821,63.85,63.8016,63.8306,22773.0
2024-11-14 13:05:00,65.9,65.92,65.88,65.92,8934.0,63.8403,63.8597,63.821,63.8597,8934.0
2024-11-14 13:10:00,65.92,65.92,65.88,65.91,15010.0,63.8597,63.8597,63.821,63.85,15010.0
2024-11-14 13:15:00,65.91,65.93,65.89,65.91,15711.0,63.85,63.8694,63.8306,63.85,15711.0
2024-11-14 13:20:00,65.9,65.93,65.89,65.92,21424.0,63.8403,63.8694,63.8306,63.8597,21424.0
2024-11-14 13:25:00,65.92,65.94,65.89,65.89,25002.0,63.8597,63.8791,63.8306,63.8306,25002.0
2024-11-14 13:30:00,65.88,65.9,65.87,65.9,4673.0,63.821,63.8403,63.8113,63.8403,4673.0
2024-11-14 13:35:00,65.9,65.9,65.85,65.86,24739.0,63.8403,63.8403,63.7919,63.8016,24739.0
2024-11-14 13:40:00,65.86,65.89,65.84,65.87,60503.0,63.8016,63.8306,63.7822,63.8113,60503.0
2024-11-14 13:45:00,65.87,65.87,65.84,65.84,33880.0,63.8113,63.8113,63.7822,63.7822,33880.0
2024-11-14 13:50:00,65.85,65.92,65.84,65.91,13621.0,63.7919,63.8597,63.7822,63.85,13621.0
2024-11-14 13:55:00,65.92,65.92,65.89,65.91,14387.0,63.8597,63.8597,63.8306,63.85,14387.0
2024-11-14 14:00:00,65.91,66.0,65.89,66.0,35887.0,63.85,63.9372,63.8306,63.9372,35887.0
2024-11-14 14:05:00,66.0,66.03,65.99,66.03,15230.0,63.9372,63.9663,63.9275,63.9663,15230.0
2024-11-14 14:10:00,66.03,66.06,66.02,66.06,12245.0,63.9663,63.9953,63.9566,63.9953,12245.0
2024-11-14 14:15:00,66.06,66.07,66.04,66.07,17762.0,63.9953,64.005,63.976,64.005,17762.0
2024-11-14 14:20:00,66.06,66.09,66.05,66.08,18195.0,63.9953,64.0244,63.9856,64.0147,18195.0
2024-11-14 14:25:00,66.08,66.08,66.04,66.06,21545.0,64.0147,64.0147,63.976,63.9953,21545.0
2024-11-14 14:30:00,66.06,66.07,66.02,66.03,14636.0,63.9953,64.005,63.9566,63.9663,14636.0
2024-11-14 14:35:00,66.03,66.07,66.02,66.06,23572.0,63.9663,64.005,63.9566,63.9953,23572.0
2024-11-14 14:40:00,66.06,66.06,66.02,66.03,14288.0,63.9953,63.9953,63.9566,63.9663,14288.0
2024-11-14 14:45:00,66.03,66.05,66.02,66.03,33555.0,63.9663,63.9856,63.9566,63.9663,33555.0
2024-11-14 14:50:00,66.03,66.06,66.02,66.03,82049.0,63.9663,63.9953,63.9566,63.9663,82049.0
2024-11-14 14:55:00,66.04,66.04,65.98,65.99,31542.0,63.976,63.976,63.9178,63.9275,31542.0
2024-11-14 15:00:00,65.99,65.99,65.83,65.84,72678.0,63.9275,63.9275,63.7725,63.7822,72678.0
2024-11-14 15:05:00,65.84,65.85,65.69,65.73,65803.0,63.7822,63.7919,63.6369,63.6756,65803.0
2024-11-14 15:10:00,65.74,65.85,65.73,65.77,52648.0,63.6853,63.7919,63.6756,63.7144,52648.0
2024-11-14 15:15:00,65.77,65.81,65.75,65.79,63078.0,63.7144,63.7531,63.695,63.7338,63078.0
2024-11-14 15:20:00,65.78,65.79,65.76,65.77,30136.0,63.7241,63.7338,63.7047,63.7144,30136.0
2024-11-14 15:25:00,65.77,65.8,65.7,65.75,99350.0,63.7144,63.7435,63.6466,63.695,99350.0
2024-11-14 15:30:00,65.75,65.76,65.65,65.66,68783.0,63.695,63.7047,63.5981,63.6078,68783.0
2024-11-14 15:35:00,65.66,65.71,65.65,65.67,65551.0,63.6078,63.6563,63.5981,63.6175,65551.0
2024-11-14 15:40:00,65.67,65.74,65.66,65.71,61667.0,63.6175,63.6853,63.6078,63.6563,61667.0
2024-11-14 15:45:00,65.72,65.73,65.69,65.73,123704.0,63.666,63.6756,63.6369,63.6756,123704.0
2024-11-14 15:50:00,65.73,65.8,65.71,65.75,214799.0,63.6756,63.7435,63.6563,63.695,214799.0
2024-11-14 15:55:00,65.76,65.82,65.7,65.8,363397.0,63.7047,63.7628,63.6466,63.7435,363397.0
2024-11-15 09:30:00,65.49,65.62,65.45,65.45,131275.0,64.1098,64.2371,64.0707,64.0707,131275.0
2024-11-15 09:35:00,65.44,65.56,65.42,65.54,97641.0,64.0609,64.1784,64.0413,64.1588,97641.0
2024-11-15 09:40:00,65.55,65.72,65.54,65.62,47927.0,64.1686,64.335,64.1588,64.2371,47927.0
2024-11-15 09:45:00,65.61,65.73,65.61,65.73,71409.0,64.2273,64.3448,64.2273,64.3448,71409.0
2024-11-15 09:50:00,65.72,65.77,65.66,65.68,59332.0,64.335,64.3839,64.2763,64.2958,59332.0
2024-11-15 09:55:00,65.69,65.72,65.61,65.62,29106.0,64.3056,64.335,64.2273,64.2371,29106.0
2024-11-15 10:00:00,65.61,65.68,65.6,65.66,30592.0,64.2273,64.2958,64.2175,64.2763,30592.0
2024-11-15 10:05:00,65.67,65.77,65.63,65.75,74817.0,64.286,64.3839,64.2469,64.3644,74817.0
2024-11-15 10:10:00,65.75,65.75,65.64,65.71,93584.0,64.3644,64.3644,64.2567,64.3252,93584.0
2024-11-15 10:15:00,65.7,65.77,65.69,65.77,59321.0,64.3154,64.3839,64.3056,64.3839,59321.0
2024-11-15 10:20:00,65.76,65.77,65.68,65.72,46878.0,64.3742,64.3839,64.2958,64.335,46878.0
2024-11-15 10:25:00,65.73,65.75,65.69,65.73,46557.0,64.3448,64.3644,64.3056,64.3448,46557.0
2024-11-15 10:30:00,65.73,65.76,65.58,65.59,65649.0,64.3448,64.3742,64.1979,64.2077,65649.0
2024-11-15 10:35:00,65.58,65.6,65.46,65.53,71795.0,64.1979,64.2175,64.0805,64.149,71795.0
2024-11-15 10:40:00,65.53,65.57,65.49,65.52,173498.0,64.149,64.1882,64.1098,64.1392,173498.0
2024-11-15 10:45:00,65.53,65.69,65.52,65.67,43080.0,64.149,64.3056,64.1392,64.286,43080.0
2024-11-15 10:50:00,65.67,65.7,65.61,65.66,39529.0,64.286,64.3154,64.2273,64.2763,39529.0
2024-11-15 10:55:00,65.67,65.68,65.63,65.66,28699.0,64.286,64.2958,64.2469,64.2763,28699.0
2024-11-15 11:00:00,65.65,65.66,65.58,65.59,27844.0,64.2665,64.2763,64.1979,64.2077,27844.0
2024-11-15 11:05:00,65.59,65.6,65.55,65.56,29046.0,64.2077,64.2175,64.1686,64.1784,29046.0
2024-11-15 11:10:00,65.56,65.67,65.56,65.65,83427.0,64.1784,64.286,64.1784,64.2665,83427.0
2024-11-15 11:15:00,65.65,65.65,65.56,65.59,32210.0,64.2665,64.2665,64.1784,64.2077,32210.0
2024-11-15 11:20:00,65.59,65.6,65.55,65.56,47920.0,64.2077,64.2175,64.1686,64.1784,47920.0
2024-11-15 11:25:00,65.56,65.57,65.5,65.51,94835.0,64.1784,64.1882,64.1196,64.1294,94835.0
2024-11-15 11:30:00,65.52,65.55,65.49,65.53,48825.0,64.1392,64.1686,64.1098,64.149,48825.0
2024-11-15 11:35:00,65.52,65.53,65.43,65.44,45039.0,64.1392,64.149,64.0511,64.0609,45039.0
2024-11-15 11:40:00,65.43,65.43,65.33,65.37,13042.0,64.0511,64.0511,63.9532,63.9924,13042.0
2024-11-15 11:45:00,65.37,65.39,65.32,65.33,25413.0,63.9924,64.0119,63.9434,63.9532,25413.0
2024-11-15 11:50:00,65.33,65.34,65.27,65.31,108663.0,63.9532,63.963,63.8945,63.9336,108663.0
2024-11-15 11:55:00,65.31,65.4,65.3,65.38,15523.0,63.9336,64.0217,63.9238,64.0022,15523.0
2024-11-15 12:00:00,65.39,65.4,65.35,65.37,12552.0,64.0119,64.0217,63.9728,63.9924,12552.0
2024-11-15 12:05:00,65.37,65.37,65.34,65.34,11602.0,63.9924,63.9924,63.963,63.963,11602.0
2024-11-15 12:10:00,65.34,65.41,65.34,65.41,17463.0,63.963,64.0315,63.963,64.0315,17463.0
2024-11-15 12:15:00,65.41,65.42,65.37,65.38,9217.0,64.0315,64.0413,63.9924,64.0022,9217.0
2024-11-15 12:20:00,65.38,65.44,65.37,65.4,19172.0,64.0022,64.0609,63.9924,64.0217,19172.0
2024-11-15 12:25:00,65.4,65.41,65.37,65.38,8072.0,64.0217,64.0315,63.9924,64.0022,8072.0
2024-11-15 12:30:00,65.37,65.38,65.3,65.34,15351.0,63.9924,64.0022,63.9238,63.963,15351.0
2024-11-15 12:35:00,65.34,65.38,65.31,65.37,17476.0,63.963,64.0022,63.9336,63.9924,17476.0
2024-11-15 12:40:00,65.36,65.36,65.31,65.34,11986.0,63.9826,63.9826,63.9336,63.963,11986.0
2024-11-15 12:45:00,65.34,65.37,65.3,65.33,47956.0,63.963,63.9924,63.9238,63.9532,47956.0
2024-11-15 12:50:00,65.34,65.36,65.32,65.34,11133.0,63.963,63.9826,63.9434,63.963,11133.0
2024-11-15 12:55:00,65.34,65.43,65.34,65.41,8222.0,63.963,64.0511,63.963,64.0315,8222.0
2024-11-15 13:00:00,65.41,65.42,65.34,65.37,10360.0,64.0315,64.0413,63.963,63.9924,10360.0
2024-11-15 13:05:00,65.37,65.4,65.36,65.39,13842.0,63.9924,64.0217,63.9826,64.0119,13842.0
2024-11-15 13:10:00,65.38,65.4,65.37,65.38,7805.0,64.0022,64.0217,63.9924,64.0022,7805.0
2024-11-15 13:15:00,65.38,65.39,65.35,65.38,11590.0,64.0022,64.0119,63.9728,64.0022,11590.0
2024-11-15 13:20:00,65.38,65.39,65.34,65.37,16772.0,64.0022,64.0119,63.963,63.9924,16772.0
2024-11-15 13:25:00,65.37,65.38,65.34,65.34,6374.0,63.9924,64.0022,63.963,63.963,6374.0
2024-11-15 13:30:00,65.34,65.36,65.32,65.33,9646.0,63.963,63.9826,63.9434,63.9532,9646.0
2024-11-15 13:35:00,65.32,65.33,65.3,65.33,21683.0,63.9434,63.9532,63.9238,63.9532,21683.0
2024-11-15 13:40:00,65.33,65.38,65.32,65.36,167596.0,63.9532,64.0022,63.9434,63.9826,167596.0
2024-11-15 13:45:00,65.36,65.38,65.35,65.38,10960.0,63.9826,64.0022,63.9728,64.0022,10960.0
2024-11-15 13:50:00,65.38,65.38,65.32,65.34,7059.0,64.0022,64.0022,63.9434,63.963,7059.0
2024-11-15 13:55:00,65.33,65.33,65.28,65.31,61220.0,63.9532,63.9532,63.9043,63.9336,61220.0
2024-11-15 14:00:00,65.3,65.31,65.28,65.3,13366.0,63.9238,63.9336,63.9043,63.9238,13366.0
2024-11-15 14:05:00,65.29,65.34,65.27,65.34,14352.0,63.9141,63.963,63.8945,63.963,14352.0
2024-11-15 14:10:00,65.34,65.34,65.31,65.31,19399.0,63.963,63.963,63.9336,63.9336,19399.0
2024-11-15 14:15:00,65.31,65.34,65.29,65.33,32725.0,63.9336,63.963,63.9141,63.9532,32725.0
2024-11-15 14:20:00,65.33,65.33,65.3,65.3,18015.0,63.9532,63.9532,63.9238,63.9238,18015.0
2024-11-15 14:25:00,65.31,65.31,65.29,65.3,34278.0,63.9336,63.9336,63.9141,63.9238,34278.0
2024-11-15 14:30:00,65.31,65.33,65.29,65.32,33397.0,63.9336,63.9532,63.9141,63.9434,33397.0
2024-11-15 14:35:00,65.31,65.32,65.28,65.28,27711.0,63.9336,63.9434,63.9043,63.9043,27711.0
2024-11-15 14:40:00,65.28,65.34,65.28,65.34,18700.0,63.9043,63.963,63.9043,63.963,18700.0
2024-11-15 14:45:00,65.34,65.36,65.31,65.35,15540.0,63.963,63.9826,63.9336,63.9728,15540.0
2024-11-15 14:50:00,65.35,65.36,65.3,65.31,29701.0,63.9728,63.9826,63.9238,63.9336,29701.0
2024-11-15 14:55:00,65.31,65.33,65.3,65.31,15740.0,63.9336,63.9532,63.9238,63.9336,15740.0
2024-11-15 15:00:00,65.31,65.33,65.29,65.3,36951.0,63.9336,63.9532,63.9141,63.9238,36951.0
2024-11-15 15:05:00,65.3,65.33,65.29,65.33,20447.0,63.9238,63.9532,63.9141,63.9532,20447.0
2024-11-15 15:10:00,65.33,65.36,65.31,65.36,22029.0,63.9532,63.9826,63.9336,63.9826,22029.0
2024-11-15 15:15:00,65.36,65.38,65.33,65.34,13547.0,63.9826,64.0022,63.9532,63.963,13547.0
2024-11-15 15:20:00,65.34,65.38,65.33,65.36,16614.0,63.963,64.0022,63.9532,63.9826,16614.0
2024-11-15 15:25:00,65.37,65.38,65.35,65.36,28355.0,63.9924,64.0022,63.9728,63.9826,28355.0
2024-11-15 15:30:00,65.36,65.38,65.35,65.37,31568.0,63.9826,64.0022,63.9728,63.9924,31568.0
2024-11-15 15:35:00,65.37,65.39,65.31,65.31,52046.0,63.9924,64.0119,63.9336,63.9336,52046.0
2024-11-15 15:40:00,65.31,65.34,65.27,65.28,41103.0,63.9336,63.963,63.8945,63.9043,41103.0
2024-11-15 15:45:00,65.28,65.34,65.28,65.34,38411.0,63.9043,63.963,63.9043,63.963,38411.0
2024-11-15 15:50:00,65.34,65.36,65.31,65.34,108628.0,63.963,63.9826,63.9336,63.963,108628.0
2024-11-15 15:55:00,65.34,65.51,65.34,65.47,359576.0,63.963,64.1294,63.963,64.0903,359576.0
2024-11-18 09:30:00,66.08,66.34,66.08,66.28,203697.0,64.6874,64.9419,64.6874,64.8832,203697.0
2024-11-18 09:35:00,66.3,66.46,66.29,66.44,60418.0,64.9028,65.0594,64.893,65.0398,60418.0
2024-11-18 09:40:00,66.44,66.46,66.27,66.38,51621.0,65.0398,65.0594,64.8734,64.9811,51621.0
2024-11-18 09:45:00,66.38,66.42,66.27,66.32,58062.0,64.9811,65.0202,64.8734,64.9223,58062.0
2024-11-18 09:50:00,66.3,66.3,66.16,66.17,33478.0,64.9028,64.9028,64.7657,64.7755,33478.0
2024-11-18 09:55:00,66.17,66.17,66.04,66.05,39859.0,64.7755,64.7755,64.6483,64.658,39859.0
2024-11-18 10:00:00,66.06,66.12,66.02,66.03,50442.0,64.6678,64.7266,64.6287,64.6385,50442.0
2024-11-18 10:05:00,66.03,66.08,65.96,65.96,30063.0,64.6385,64.6874,64.5699,64.5699,30063.0
2024-11-18 10:10:00,65.97,66.0,65.91,65.99,26756.0,64.5797,64.6091,64.521,64.5993,26756.0
2024-11-18 10:15:00,65.99,66.04,65.96,65.97,35613.0,64.5993,64.6483,64.5699,64.5797,35613.0
2024-11-18 10:20:00,65.97,66.0,65.94,65.99,25574.0,64.5797,64.6091,64.5504,64.5993,25574.0
2024-11-18 10:25:00,66.0,66.07,65.98,66.03,46893.0,64.6091,64.6776,64.5895,64.6385,46893.0
2024-11-18 10:30:00,66.03,66.03,65.95,65.99,27422.0,64.6385,64.6385,64.5601,64.5993,27422.0
2024-11-18 10:35:00,65.98,66.07,65.96,66.06,36561.0,64.5895,64.6776,64.5699,64.6678,36561.0
2024-11-18 10:40:00,66.06,66.12,66.02,66.12,18165.0,64.6678,64.7266,64.6287,64.7266,18165.0
2024-11-18 10:45:00,66.13,66.21,66.12,66.19,49483.0,64.7364,64.8147,64.7266,64.7951,49483.0
2024-11-18 10:50:00,66.18,66.22,66.17,66.2,22835.0,64.7853,64.8245,64.7755,64.8049,22835.0
2024-11-18 10:55:00,66.23,66.24,66.2,66.23,25278.0,64.8342,64.844,64.8049,64.8342,25278.0
2024-11-18 11:00:00,66.25,66.3,66.24,66.27,52413.0,64.8538,64.9028,64.844,64.8734,52413.0
2024-11-18 11:05:00,66.27,66.28,66.24,66.25,18568.0,64.8734,64.8832,64.844,64.8538,18568.0
2024-11-18 11:10:00,66.25,66.28,66.22,66.27,21789.0,64.8538,64.8832,64.8245,64.8734,21789.0
2024-11-18 11:15:00,66.27,66.31,66.25,66.31,31640.0,64.8734,64.9126,64.8538,64.9126,31640.0
2024-11-18 11:20:00,66.31,66.32,66.25,66.25,41358.0,64.9126,64.9223,64.8538,64.8538,41358.0
2024-11-18 11:25:00,66.24,66.25,66.17,66.17,20308.0,64.844,64.8538,64.7755,64.7755,20308.0
2024-11-18 11:30:00,66.18,66.25,66.17,66.25,12049.0,64.7853,64.8538,64.7755,64.8538,12049.0
2024-11-18 11:35:00,66.25,66.28,66.22,66.23,20587.0,64.8538,64.8832,64.8245,64.8342,20587.0
2024-11-18 11:40:00,66.23,66.26,66.19,66.24,26593.0,64.8342,64.8636,64.7951,64.844,26593.0
2024-11-18 11:45:00,66.25,66.25,66.2,66.23,5565.0,64.8538,64.8538,64.8049,64.8342,5565.0
2024-11-18 11:50:00,66.22,66.28,66.2,66.28,16905.0,64.8245,64.8832,64.8049,64.8832,16905.0
2024-11-18 11:55:00,66.28,66.32,66.26,66.31,9433.0,64.8832,64.9223,64.8636,64.9126,9433.0
2024-11-18 12:00:00,66.31,66.33,66.23,66.33,24095.0,64.9126,64.9321,64.8342,64.9321,24095.0
2024-11-18 12:05:00,66.34,66.34,66.29,66.31,5665.0,64.9419,64.9419,64.893,64.9126,5665.0
2024-11-18 12:10:00,66.31,66.32,66.29,66.32,12501.0,64.9126,64.9223,64.893,64.9223,12501.0
2024-11-18 12:15:00,66.32,66.37,66.31,66.33,17989.0,64.9223,64.9713,64.9126,64.9321,17989.0
2024-11-18 12:20:00,66.34,66.36,66.33,66.34,8546.0,64.9419,64.9615,64.9321,64.9419,8546.0
2024-11-18 12:25:00,66.34,66.35,66.32,66.33,7692.0,64.9419,64.9517,64.9223,64.9321,7692.0
2024-11-18 12:30:00,66.32,66.37,66.31,66.34,13084.0,64.9223,64.9713,64.9126,64.9419,13084.0
2024-11-18 12:35:00,66.34,66.36,66.33,66.35,6996.0,64.9419,64.9615,64.9321,64.9517,6996.0
2024-11-18 12:40:00,66.36,66.38,66.35,66.37,13089.0,64.9615,64.9811,64.9517,64.9713,13089.0
2024-11-18 12:45:00,66.38,66.38,66.33,66.35,8451.0,64.9811,64.9811,64.9321,64.9517,8451.0
2024-11-18 12:50:00,66.34,66.4,66.34,66.4,10251.0,64.9419,65.0007,64.9419,65.0007,10251.0
2024-11-18 12:55:00,66.4,66.46,66.39,66.45,15533.0,65.0007,65.0594,64.9909,65.0496,15533.0
2024-11-18 13:00:00,66.45,66.5,66.44,66.48,13443.0,65.0496,65.0986,65.0398,65.079,13443.0
2024-11-18 13:05:00,66.48,66.49,66.46,66.48,5405.0,65.079,65.0888,65.0594,65.079,5405.0
2024-11-18 13:10:00,66.47,66.49,66.46,66.48,24776.0,65.0692,65.0888,65.0594,65.079,24776.0
2024-11-18 13:15:00,66.48,66.49,66.46,66.49,10490.0,65.079,65.0888,65.0594,65.0888,10490.0
2024-11-18 13:20:00,66.49,66.49,66.43,66.44,12935.0,65.0888,65.0888,65.03,65.0398,12935.0
2024-11-18 13:25:00,66.44,66.44,66.41,66.42,16150.0,65.0398,65.0398,65.0105,65.0202,16150.0
2024-11-18 13:30:00,66.41,66.41,66.37,66.37,13723.0,65.0105,65.0105,64.9713,64.9713,13723.0
2024-11-18 13:35:00,66.37,66.4,66.36,66.39,7078.0,64.9713,65.0007,64.9615,64.9909,7078.0
2024-11-18 13:40:00,66.39,66.43,66.36,66.37,12228.0,64.9909,65.03,64.9615,64.9713,12228.0
2024-11-18 13:45:00,66.37,66.37,66.34,66.36,8644.0,64.9713,64.9713,64.9419,64.9615,8644.0
2024-11-18 13:50:00,66.36,66.44,66.35,66.41,53184.0,64.9615,65.0398,64.9517,65.0105,53184.0
2024-11-18 13:55:00,66.41,66.5,66.4,66.49,13914.0,65.0105,65.0986,65.0007,65.0888,13914.0
2024-11-18 14:00:00,66.49,66.55,66.49,66.54,9993.0,65.0888,65.1475,65.0888,65.1377,9993.0
2024-11-18 14:05:00,66.55,66.57,66.52,66.56,9848.0,65.1475,65.1671,65.1181,65.1573,9848.0
2024-11-18 14:10:00,66.56,66.56,66.51,66.52,15891.0,65.1573,65.1573,65.1083,65.1181,15891.0
2024-11-18 14:15:00,66.51,66.51,66.47,66.5,12244.0,65.1083,65.1083,65.0692,65.0986,12244.0
2024-11-18 14:20:00,66.5,66.51,66.47,66.5,14748.0,65.0986,65.1083,65.0692,65.0986,14748.0
2024-11-18 14:25:00,66.5,66.51,66.46,66.5,32623.0,65.0986,65.1083,65.0594,65.0986,32623.0
2024-11-18 14:30:00,66.5,66.55,66.48,66.55,131880.0,65.0986,65.1475,65.079,65.1475,131880.0
2024-11-18 14:35:00,66.56,66.56,66.47,66.47,21856.0,65.1573,65.1573,65.0692,65.0692,21856.0
2024-11-18 14:40:00,66.48,66.48,66.46,66.46,11484.0,65.079,65.079,65.0594,65.0594,11484.0
2024-11-18 14:45:00,66.46,66.5,66.46,66.5,19303.0,65.0594,65.0986,65.0594,65.0986,19303.0
2024-11-18 14:50:00,66.5,66.5,66.46,66.47,12807.0,65.0986,65.0986,65.0594,65.0692,12807.0
2024-11-18 14:55:00,66.47,66.47,66.41,66.44,24709.0,65.0692,65.0692,65.0105,65.0398,24709.0
2024-11-18 15:00:00,66.44,66.47,66.42,66.44,51380.0,65.0398,65.0692,65.0202,65.0398,51380.0
2024-11-18 15:05:00,66.43,66.43,66.38,66.42,24672.0,65.03,65.03,64.9811,65.0202,24672.0
2024-11-18 15:10:00,66.42,66.42,66.4,66.41,20208.0,65.0202,65.0202,65.0007,65.0105,20208.0
2024-11-18 15:15:00,66.42,66.45,66.41,66.45,32326.0,65.0202,65.0496,65.0105,65.0496,32326.0
2024-11-18 15:20:00,66.45,66.46,66.43,66.46,19961.0,65.0496,65.0594,65.03,65.0594,19961.0
2024-11-18 15:25:00,66.46,66.49,66.45,66.46,36604.0,65.0594,65.0888,65.0496,65.0594,36604.0
2024-11-18 15:30:00,66.46,66.47,66.43,66.46,64477.0,65.0594,65.0692,65.03,65.0594,64477.0
2024-11-18 15:35:00,66.45,66.5,66.45,66.49,42987.0,65.0496,65.0986,65.0496,65.0888,42987.0
2024-11-18 15:40:00,66.48,66.52,66.48,66.5,40291.0,65.079,65.1181,65.079,65.0986,40291.0
2024-11-18 15:45:00,66.5,66.52,66.44,66.44,35751.0,65.0986,65.1181,65.0398,65.0398,35751.0
2024-11-18 15:50:00,66.45,66.46,66.35,66.45,81482.0,65.0496,65.0594,64.9517,65.0496,81482.0
2024-11-18 15:55:00,66.45,66.46,66.32,66.32,205854.0,65.0496,65.0594,64.9223,64.9223,205854.0
2024-11-19 09:30:00,65.88,65.88,65.68,65.85,103940.0,64.4916,64.4916,64.2958,64.4623,103940.0
2024-11-19 09:35:00,65.85,65.98,65.81,65.9,36717.0,64.4623,64.5895,64.4231,64.5112,36717.0
2024-11-19 09:40:00,65.89,66.1,65.85,66.09,35652.0,64.5014,64.707,64.4623,64.6972,35652.0
2024-11-19 09:45:00,66.09,66.15,66.03,66.1,25852.0,64.6972,64.7559,64.6385,64.707,25852.0
2024-11-19 09:50:00,66.1,66.18,66.02,66.02,28600.0,64.707,64.7853,64.6287,64.6287,28600.0
2024-11-19 09:55:00,66.02,66.04,65.96,65.99,17402.0,64.6287,64.6483,64.5699,64.5993,17402.0
2024-11-19 10:00:00,66.0,66.12,65.99,66.06,28664.0,64.6091,64.7266,64.5993,64.6678,28664.0
2024-11-19 10:05:00,66.06,66.09,66.0,66.08,34656.0,64.6678,64.6972,64.6091,64.6874,34656.0
2024-11-19 10:10:00,66.08,66.1,66.03,66.06,13657.0,64.6874,64.707,64.6385,64.6678,13657.0
2024-11-19 10:15:00,66.06,66.07,65.98,65.99,22700.0,64.6678,64.6776,64.5895,64.5993,22700.0
2024-11-19 10:20:00,65.98,66.01,65.88,65.91,24678.0,64.5895,64.6189,64.4916,64.521,24678.0
2024-11-19 10:25:00,65.91,65.97,65.88,65.89,15790.0,64.521,64.5797,64.4916,64.5014,15790.0
2024-11-19 10:30:00,65.88,65.93,65.68,65.84,50999.0,64.4916,64.5406,64.2958,64.4525,50999.0
2024-11-19 10:35:00,65.86,65.93,65.82,65.93,16538.0,64.472,64.5406,64.4329,64.5406,16538.0
2024-11-19 10:40:00,65.95,65.97,65.89,65.97,22860.0,64.5601,64.5797,64.5014,64.5797,22860.0
2024-11-19 10:45:00,65.95,65.95,65.86,65.88,24954.0,64.5601,64.5601,64.472,64.4916,24954.0
2024-11-19 10:50:00,65.87,65.89,65.79,65.84,38241.0,64.4818,64.5014,64.4035,64.4525,38241.0
2024-11-19 10:55:00,65.83,65.92,65.83,65.87,43890.0,64.4427,64.5308,64.4427,64.4818,43890.0
2024-11-19 11:00:00,65.86,65.86,65.77,65.81,20384.0,64.472,64.472,64.3839,64.4231,20384.0
2024-11-19 11:05:00,65.82,65.91,65.79,65.89,20896.0,64.4329,64.521,64.4035,64.5014,20896.0
2024-11-19 11:10:00,65.87,65.94,65.84,65.91,20617.0,64.4818,64.5504,64.4525,64.521,20617.0
2024-11-19 11:15:00,65.92,65.98,65.92,65.97,24803.0,64.5308,64.5895,64.5308,64.5797,24803.0
2024-11-19 11:20:00,65.96,66.0,65.94,65.98,18817.0,64.5699,64.6091,64.5504,64.5895,18817.0
2024-11-19 11:25:00,65.98,65.99,65.94,65.97,14800.0,64.5895,64.5993,64.5504,64.5797,14800.0
2024-11-19 11:30:00,65.96,65.98,65.91,65.92,15484.0,64.5699,64.5895,64.521,64.5308,15484.0
2024-11-19 11:35:00,65.92,65.95,65.91,65.92,12395.0,64.5308,64.5601,64.521,64.5308,12395.0
2024-11-19 11:40:00,65.91,65.93,65.88,65.88,13412.0,64.521,64.5406,64.4916,64.4916,13412.0
2024-11-19 11:45:00,65.87,65.89,65.86,65.88,14025.0,64.4818,64.5014,64.472,64.4916,14025.0
2024-11-19 11:50:00,65.88,65.9,65.87,65.89,5589.0,64.4916,64.5112,64.4818,64.5014,5589.0
2024-11-19 11:55:00,65.89,65.93,65.89,65.93,9276.0,64.5014,64.5406,64.5014,64.5406,9276.0
2024-11-19 12:00:00,65.93,65.94,65.89,65.92,6324.0,64.5406,64.5504,64.5014,64.5308,6324.0
2024-11-19 12:05:00,65.92,65.94,65.89,65.92,8427.0,64.5308,64.5504,64.5014,64.5308,8427.0
2024-11-19 12:10:00,65.92,65.94,65.89,65.94,29890.0,64.5308,64.5504,64.5014,64.5504,29890.0
2024-11-19 12:15:00,65.94,65.96,65.93,65.95,10668.0,64.5504,64.5699,64.5406,64.5601,10668.0
2024-11-19 12:20:00,65.95,65.96,65.9,65.9,9073.0,64.5601,64.5699,64.5112,64.5112,9073.0
2024-11-19 12:25:00,65.91,65.95,65.91,65.95,16083.0,64.521,64.5601,64.521,64.5601,16083.0
2024-11-19 12:30:00,65.95,65.96,65.93,65.96,10175.0,64.5601,64.5699,64.5406,64.5699,10175.0
2024-11-19 12:35:00,65.96,65.97,65.95,65.95,9790.0,64.5699,64.5797,64.5601,64.5601,9790.0
2024-11-19 12:40:00,65.95,65.96,65.88,65.89,11184.0,64.5601,64.5699,64.4916,64.5014,11184.0
2024-11-19 12:45:00,65.88,65.88,65.82,65.83,4187.0,64.4916,64.4916,64.4329,64.4427,4187.0
2024-11-19 12:50:00,65.83,65.83,65.81,65.82,6306.0,64.4427,64.4427,64.4231,64.4329,6306.0
2024-11-19 12:55:00,65.82,65.85,65.8,65.81,12882.0,64.4329,64.4623,64.4133,64.4231,12882.0
2024-11-19 13:00:00,65.81,65.82,65.73,65.74,11808.0,64.4231,64.4329,64.3448,64.3546,11808.0
2024-11-19 13:05:00,65.75,65.76,65.72,65.76,4417.0,64.3644,64.3742,64.335,64.3742,4417.0
2024-11-19 13:10:00,65.75,65.76,65.7,65.72,9154.0,64.3644,64.3742,64.3154,64.335,9154.0
2024-11-19 13:15:00,65.71,65.72,65.68,65.69,8780.0,64.3252,64.335,64.2958,64.3056,8780.0
2024-11-19 13:20:00,65.69,65.71,65.66,65.7,18100.0,64.3056,64.3252,64.2763,64.3154,18100.0
2024-11-19 13:25:00,65.7,65.72,65.68,65.72,14632.0,64.3154,64.335,64.2958,64.335,14632.0
2024-11-19 13:30:00,65.72,65.72,65.66,65.68,14458.0,64.335,64.335,64.2763,64.2958,14458.0
2024-11-19 13:35:00,65.67,65.67,65.63,65.67,11556.0,64.286,64.286,64.2469,64.286,11556.0
2024-11-19 13:40:00,65.66,65.67,65.62,65.66,42392.0,64.2763,64.286,64.2371,64.2763,42392.0
2024-11-19 13:45:00,65.66,65.69,65.65,65.67,11217.0,64.2763,64.3056,64.2665,64.286,11217.0
2024-11-19 13:50:00,65.67,65.7,65.65,65.67,10671.0,64.286,64.3154,64.2665,64.286,10671.0
2024-11-19 13:55:00,65.67,65.71,65.67,65.7,8078.0,64.286,64.3252,64.286,64.3154,8078.0
2024-11-19 14:00:00,65.71,65.71,65.66,65.66,24519.0,64.3252,64.3252,64.2763,64.2763,24519.0
2024-11-19 14:05:00,65.67,65.71,65.66,65.7,9189.0,64.286,64.3252,64.2763,64.3154,9189.0
2024-11-19 14:10:00,65.7,65.72,65.68,65.7,11375.0,64.3154,64.335,64.2958,64.3154,11375.0
2024-11-19 14:15:00,65.7,65.71,65.65,65.67,14382.0,64.3154,64.3252,64.2665,64.286,14382.0
2024-11-19 14:20:00,65.67,65.7,65.67,65.69,10616.0,64.286,64.3154,64.286,64.3056,10616.0
2024-11-19 14:25:00,65.69,65.71,65.65,65.67,10321.0,64.3056,64.3252,64.2665,64.286,10321.0
2024-11-19 14:30:00,65.66,65.67,65.63,65.64,12759.0,64.2763,64.286,64.2469,64.2567,12759.0
2024-11-19 14:35:00,65.64,65.64,65.59,65.59,16059.0,64.2567,64.2567,64.2077,64.2077,16059.0
2024-11-19 14:40:00,65.6,65.61,65.57,65.61,22426.0,64.2175,64.2273,64.1882,64.2273,22426.0
2024-11-19 14:45:00,65.6,65.62,65.56,65.58,22116.0,64.2175,64.2371,64.1784,64.1979,22116.0
2024-11-19 14:50:00,65.58,65.61,65.57,65.6,15796.0,64.1979,64.2273,64.1882,64.2175,15796.0
2024-11-19 14:55:00,65.59,65.65,65.59,65.64,21978.0,64.2077,64.2665,64.2077,64.2567,21978.0
2024-11-19 15:00:00,65.63,65.63,65.59,65.62,26520.0,64.2469,64.2469,64.2077,64.2371,26520.0
2024-11-19 15:05:00,65.62,65.65,65.59,65.65,10235.0,64.2371,64.2665,64.2077,64.2665,10235.0
2024-11-19 15:10:00,65.65,65.67,65.63,65.64,9165.0,64.2665,64.286,64.2469,64.2567,9165.0
2024-11-19 15:15:00,65.63,65.67,65.61,65.67,16625.0,64.2469,64.286,64.2273,64.286,16625.0
2024-11-19 15:20:00,65.67,65.68,65.61,65.62,31620.0,64.286,64.2958,64.2273,64.2371,31620.0
2024-11-19 15:25:00,65.63,65.68,65.62,65.63,48035.0,64.2469,64.2958,64.2371,64.2469,48035.0
2024-11-19 15:30:00,65.62,65.63,65.57,65.63,26594.0,64.2371,64.2469,64.1882,64.2469,26594.0
2024-11-19 15:35:00,65.63,65.73,65.62,65.72,44036.0,64.2469,64.3448,64.2371,64.335,44036.0
2024-11-19 15:40:00,65.71,65.75,65.7,65.73,27143.0,64.3252,64.3644,64.3154,64.3448,27143.0
2024-11-19 15:45:00,65.73,65.78,65.72,65.76,28257.0,64.3448,64.3937,64.335,64.3742,28257.0
2024-11-19 15:50:00,65.78,65.82,65.77,65.8,51994.0,64.3937,64.4329,64.3839,64.4133,51994.0
2024-11-19 15:55:00,65.8,65.81,65.73,65.81,195001.0,64.4133,64.4231,64.3448,64.4231,195001.0
2024-11-20 09:30:00,65.59,65.75,65.55,65.69,89774.0,64.2077,64.3644,64.1686,64.3056,89774.0
2024-11-20 09:35:00,65.68,65.68,65.52,65.62,42185.0,64.2958,64.2958,64.1392,64.2371,42185.0
2024-11-20 09:40:00,65.62,65.65,65.55,65.63,29273.0,64.2371,64.2665,64.1686,64.2469,29273.0
2024-11-20 09:45:00,65.61,65.76,65.61,65.71,24141.0,64.2273,64.3742,64.2273,64.3252,24141.0
2024-11-20 09:50:00,65.71,65.72,65.59,65.59,21591.0,64.3252,64.335,64.2077,64.2077,21591.0
2024-11-20 09:55:00,65.59,65.61,65.5,65.52,42221.0,64.2077,64.2273,64.1196,64.1392,42221.0
2024-11-20 10:00:00,65.52,65.54,65.47,65.53,27241.0,64.1392,64.1588,64.0903,64.149,27241.0
2024-11-20 10:05:00,65.53,65.53,65.43,65.49,27520.0,64.149,64.149,64.0511,64.1098,27520.0
2024-11-20 10:10:00,65.48,65.51,65.37,65.38,25358.0,64.1001,64.1294,63.9924,64.0022,25358.0
2024-11-20 10:15:00,65.39,65.39,65.34,65.39,22496.0,64.0119,64.0119,63.963,64.0119,22496.0
2024-11-20 10:20:00,65.37,65.41,65.32,65.4,34896.0,63.9924,64.0315,63.9434,64.0217,34896.0
2024-11-20 10:25:00,65.39,65.43,65.36,65.42,25876.0,64.0119,64.0511,63.9826,64.0413,25876.0
2024-11-20 10:30:00,65.42,65.42,65.31,65.38,23996.0,64.0413,64.0413,63.9336,64.0022,23996.0
2024-11-20 10:35:00,65.37,65.45,65.34,65.45,18514.0,63.9924,64.0707,63.963,64.0707,18514.0
2024-11-20 10:40:00,65.45,65.45,65.34,65.34,10675.0,64.0707,64.0707,63.963,63.963,10675.0
2024-11-20 10:45:00,65.33,65.35,65.31,65.34,20121.0,63.9532,63.9728,63.9336,63.963,20121.0
2024-11-20 10:50:00,65.35,65.35,65.3,65.33,13774.0,63.9728,63.9728,63.9238,63.9532,13774.0
2024-11-20 10:55:00,65.33,65.4,65.32,65.33,16063.0,63.9532,64.0217,63.9434,63.9532,16063.0
2024-11-20 11:00:00,65.33,65.33,65.24,65.25,31599.0,63.9532,63.9532,63.8651,63.8749,31599.0
2024-11-20 11:05:00,65.25,65.25,65.2,65.22,17692.0,63.8749,63.8749,63.826,63.8455,17692.0
2024-11-20 11:10:00,65.2,65.22,65.12,65.18,25066.0,63.826,63.8455,63.7476,63.8064,25066.0
2024-11-20 11:15:00,65.19,65.26,65.19,65.25,33370.0,63.8162,63.8847,63.8162,63.8749,33370.0
2024-11-20 11:20:00,65.26,65.28,65.21,65.23,20800.0,63.8847,63.9043,63.8357,63.8553,20800.0
2024-11-20 11:25:00,65.22,65.22,65.13,65.17,19286.0,63.8455,63.8455,63.7574,63.7966,19286.0
2024-11-20 11:30:00,65.16,65.22,65.15,65.22,15182.0,63.7868,63.8455,63.777,63.8455,15182.0
2024-11-20 11:35:00,65.22,65.28,65.21,65.26,23086.0,63.8455,63.9043,63.8357,63.8847,23086.0
2024-11-20 11:40:00,65.25,65.28,65.23,65.23,14599.0,63.8749,63.9043,63.8553,63.8553,14599.0
2024-11-20 11:45:00,65.23,65.24,65.22,65.24,5083.0,63.8553,63.8651,63.8455,63.8651,5083.0
2024-11-20 11:50:00,65.25,65.3,65.25,65.3,3726.0,63.8749,63.9238,63.8749,63.9238,3726.0
2024-11-20 11:55:00,65.29,65.32,65.24,65.24,13366.0,63.9141,63.9434,63.8651,63.8651,13366.0
2024-11-20 12:00:00,65.24,65.27,65.23,65.24,4741.0,63.8651,63.8945,63.8553,63.8651,4741.0
2024-11-20 12:05:00,65.24,65.31,65.24,65.31,6694.0,63.8651,63.9336,63.8651,63.9336,6694.0
2024-11-20 12:10:00,65.31,65.31,65.28,65.31,12813.0,63.9336,63.9336,63.9043,63.9336,12813.0
2024-11-20 12:15:00,65.31,65.34,65.22,65.29,127700.0,63.9336,63.963,63.8455,63.9141,127700.0
2024-11-20 12:20:00,65.28,65.33,65.26,65.32,29284.0,63.9043,63.9532,63.8847,63.9434,29284.0
2024-11-20 12:25:00,65.33,65.33,65.28,65.29,15717.0,63.9532,63.9532,63.9043,63.9141,15717.0
2024-11-20 12:30:00,65.28,65.3,65.21,65.27,14297.0,63.9043,63.9238,63.8357,63.8945,14297.0
2024-11-20 12:35:00,65.27,65.34,65.27,65.31,8321.0,63.8945,63.963,63.8945,63.9336,8321.0
2024-11-20 12:40:00,65.31,65.39,65.31,65.39,9146.0,63.9336,64.0119,63.9336,64.0119,9146.0
2024-11-20 12:45:00,65.4,65.41,65.39,65.41,3924.0,64.0217,64.0315,64.0119,64.0315,3924.0
2024-11-20 12:50:00,65.42,65.45,65.41,65.42,8160.0,64.0413,64.0707,64.0315,64.0413,8160.0
2024-11-20 12:55:00,65.41,65.41,65.34,65.34,17940.0,64.0315,64.0315,63.963,63.963,17940.0
2024-11-20 13:00:00,65.34,65.36,65.32,65.33,9916.0,63.963,63.9826,63.9434,63.9532,9916.0
2024-11-20 13:05:00,65.32,65.35,65.29,65.3,22850.0,63.9434,63.9728,63.9141,63.9238,22850.0
2024-11-20 13:10:00,65.31,65.32,65.3,65.31,11761.0,63.9336,63.9434,63.9238,63.9336,11761.0
2024-11-20 13:15:00,65.31,65.35,65.3,65.31,5756.0,63.9336,63.9728,63.9238,63.9336,5756.0
2024-11-20 13:20:00,65.3,65.34,65.29,65.34,8172.0,63.9238,63.963,63.9141,63.963,8172.0
2024-11-20 13:25:00,65.34,65.36,65.31,65.34,15956.0,63.963,63.9826,63.9336,63.963,15956.0
2024-11-20 13:30:00,65.34,65.34,65.28,65.28,13547.0,63.963,63.963,63.9043,63.9043,13547.0
2024-11-20 13:35:00,65.29,65.31,65.28,65.28,6783.0,63.9141,63.9336,63.9043,63.9043,6783.0
2024-11-20 13:40:00,65.28,65.3,65.27,65.29,7883.0,63.9043,63.9238,63.8945,63.9141,7883.0
2024-11-20 13:45:00,65.28,65.3,65.28,65.3,6951.0,63.9043,63.9238,63.9043,63.9238,6951.0
2024-11-20 13:50:00,65.29,65.34,65.29,65.34,9816.0,63.9141,63.963,63.9141,63.963,9816.0
2024-11-20 13:55:00,65.34,65.35,65.32,65.34,12273.0,63.963,63.9728,63.9434,63.963,12273.0
2024-11-20 14:00:00,65.34,65.38,65.33,65.34,6321.0,63.963,64.0022,63.9532,63.963,6321.0
2024-11-20 14:05:00,65.34,65.35,65.3,65.32,8210.0,63.963,63.9728,63.9238,63.9434,8210.0
2024-11-20 14:10:00,65.31,65.33,65.29,65.29,8413.0,63.9336,63.9532,63.9141,63.9141,8413.0
2024-11-20 14:15:00,65.29,65.33,65.29,65.31,10914.0,63.9141,63.9532,63.9141,63.9336,10914.0
2024-11-20 14:20:00,65.32,65.33,65.31,65.31,12852.0,63.9434,63.9532,63.9336,63.9336,12852.0
2024-11-20 14:25:00,65.31,65.38,65.31,65.34,18746.0,63.9336,64.0022,63.9336,63.963,18746.0
2024-11-20 14:30:00,65.33,65.33,65.3,65.31,8482.0,63.9532,63.9532,63.9238,63.9336,8482.0
2024-11-20 14:35:00,65.31,65.31,65.29,65.31,10159.0,63.9336,63.9336,63.9141,63.9336,10159.0
2024-11-20 14:40:00,65.31,65.36,65.31,65.33,15094.0,63.9336,63.9826,63.9336,63.9532,15094.0
2024-11-20 14:45:00,65.33,65.38,65.33,65.35,15503.0,63.9532,64.0022,63.9532,63.9728,15503.0
2024-11-20 14:50:00,65.36,65.37,65.33,65.34,16232.0,63.9826,63.9924,63.9532,63.963,16232.0
2024-11-20 14:55:00,65.34,65.35,65.3,65.32,9044.0,63.963,63.9728,63.9238,63.9434,9044.0
2024-11-20 15:00:00,65.31,65.34,65.28,65.29,41309.0,63.9336,63.963,63.9043,63.9141,41309.0
2024-11-20 15:05:00,65.3,65.33,65.29,65.31,12264.0,63.9238,63.9532,63.9141,63.9336,12264.0
2024-11-20 15:10:00,65.31,65.33,65.31,65.31,13064.0,63.9336,63.9532,63.9336,63.9336,13064.0
2024-11-20 15:15:00,65.31,65.38,65.31,65.38,15537.0,63.9336,64.0022,63.9336,64.0022,15537.0
2024-11-20 15:20:00,65.37,65.41,65.37,65.41,23036.0,63.9924,64.0315,63.9924,64.0315,23036.0
2024-11-20 15:25:00,65.41,65.43,65.4,65.41,15582.0,64.0315,64.0511,64.0217,64.0315,15582.0
2024-11-20 15:30:00,65.41,65.44,65.4,65.43,22729.0,64.0315,64.0609,64.0217,64.0511,22729.0
2024-11-20 15:35:00,65.44,65.44,65.37,65.44,27587.0,64.0609,64.0609,63.9924,64.0609,27587.0
2024-11-20 15:40:00,65.44,65.44,65.38,65.41,29606.0,64.0609,64.0609,64.0022,64.0315,29606.0
2024-11-20 15:45:00,65.41,65.42,65.37,65.41,49413.0,64.0315,64.0413,63.9924,64.0315,49413.0
2024-11-20 15:50:00,65.41,65.46,65.37,65.44,87740.0,64.0315,64.0805,63.9924,64.0609,87740.0
2024-11-20 15:55:00,65.44,65.49,65.39,65.41,349310.0,64.0609,64.1098,64.0119,64.0315,349310.0
2024-11-21 09:30:00,65.98,66.09,65.94,66.05,179900.0,64.5895,64.6972,64.5504,64.658,179900.0
2024-11-21 09:35:00,66.05,66.05,65.84,65.89,51040.0,64.658,64.658,64.4525,64.5014,51040.0
2024-11-21 09:40:00,65.92,66.14,65.92,66.14,41059.0,64.5308,64.7461,64.5308,64.7461,41059.0
2024-11-21 09:45:00,66.13,66.16,66.08,66.14,54024.0,64.7364,64.7657,64.6874,64.7461,54024.0
2024-11-21 09:50:00,66.14,66.17,66.04,66.08,103085.0,64.7461,64.7755,64.6483,64.6874,103085.0
2024-11-21 09:55:00,66.08,66.2,66.07,66.15,37833.0,64.6874,64.8049,64.6776,64.7559,37833.0
2024-11-21 10:00:00,66.14,66.18,66.08,66.16,55838.0,64.7461,64.7853,64.6874,64.7657,55838.0
2024-11-21 10:05:00,66.17,66.26,66.16,66.22,50315.0,64.7755,64.8636,64.7657,64.8245,50315.0
2024-11-21 10:10:00,66.21,66.37,66.21,66.35,50415.0,64.8147,64.9713,64.8147,64.9517,50415.0
2024-11-21 10:15:00,66.36,66.38,66.33,66.36,55889.0,64.9615,64.9811,64.9321,64.9615,55889.0
2024-11-21 10:20:00,66.36,66.39,66.28,66.32,51257.0,64.9615,64.9909,64.8832,64.9223,51257.0
2024-11-21 10:25:00,66.32,66.34,66.3,66.31,35963.0,64.9223,64.9419,64.9028,64.9126,35963.0
2024-11-21 10:30:00,66.31,66.34,66.28,66.28,73827.0,64.9126,64.9419,64.8832,64.8832,73827.0
2024-11-21 10:35:00,66.28,66.33,66.26,66.28,51140.0,64.8832,64.9321,64.8636,64.8832,51140.0
2024-11-21 10:40:00,66.28,66.39,66.28,66.36,43601.0,64.8832,64.9909,64.8832,64.9615,43601.0
2024-11-21 10:45:00,66.36,66.37,66.27,66.28,53527.0,64.9615,64.9713,64.8734,64.8832,53527.0
2024-11-21 10:50:00,66.29,66.31,66.22,66.27,37607.0,64.893,64.9126,64.8245,64.8734,37607.0
2024-11-21 10:55:00,66.28,66.31,66.25,66.25,60712.0,64.8832,64.9126,64.8538,64.8538,60712.0
2024-11-21 11:00:00,66.27,66.27,66.22,66.27,48545.0,64.8734,64.8734,64.8245,64.8734,48545.0
2024-11-21 11:05:00,66.27,66.3,66.21,66.23,57423.0,64.8734,64.9028,64.8147,64.8342,57423.0
2024-11-21 11:10:00,66.23,66.27,66.21,66.26,43029.0,64.8342,64.8734,64.8147,64.8636,43029.0
2024-11-21 11:15:00,66.26,66.26,66.1,66.13,61813.0,64.8636,64.8636,64.707,64.7364,61813.0
2024-11-21 11:20:00,66.12,66.16,66.1,66.14,23381.0,64.7266,64.7657,64.707,64.7461,23381.0
2024-11-21 11:25:00,66.14,66.16,66.1,66.14,75508.0,64.7461,64.7657,64.707,64.7461,75508.0
2024-11-21 11:30:00,66.15,66.16,66.08,66.15,50393.0,64.7559,64.7657,64.6874,64.7559,50393.0
2024-11-21 11:35:00,66.15,66.2,66.12,66.16,33623.0,64.7559,64.8049,64.7266,64.7657,33623.0
2024-11-21 11:40:00,66.16,66.17,66.13,66.13,14229.0,64.7657,64.7755,64.7364,64.7364,14229.0
2024-11-21 11:45:00,66.13,66.13,66.01,66.06,25768.0,64.7364,64.7364,64.6189,64.6678,25768.0
2024-11-21 11:50:00,66.06,66.11,66.05,66.1,29882.0,64.6678,64.7168,64.658,64.707,29882.0
2024-11-21 11:55:00,66.09,66.1,66.02,66.06,24055.0,64.6972,64.707,64.6287,64.6678,24055.0
2024-11-21 12:00:00,66.06,66.07,66.03,66.04,22436.0,64.6678,64.6776,64.6385,64.6483,22436.0
2024-11-21 12:05:00,66.03,66.05,66.0,66.02,14394.0,64.6385,64.658,64.6091,64.6287,14394.0
2024-11-21 12:10:00,66.02,66.04,66.0,66.04,18112.0,64.6287,64.6483,64.6091,64.6483,18112.0
2024-11-21 12:15:00,66.03,66.1,66.02,66.09,18912.0,64.6385,64.707,64.6287,64.6972,18912.0
2024-11-21 12:20:00,66.1,66.13,66.09,66.12,22856.0,64.707,64.7364,64.6972,64.7266,22856.0
2024-11-21 12:25:00,66.12,66.15,66.11,66.14,25082.0,64.7266,64.7559,64.7168,64.7461,25082.0
2024-11-21 12:30:00,66.15,66.16,66.14,66.16,12925.0,64.7559,64.7657,64.7461,64.7657,12925.0
2024-11-21 12:35:00,66.16,66.18,66.14,66.15,23671.0,64.7657,64.7853,64.7461,64.7559,23671.0
2024-11-21 12:40:00,66.15,66.18,66.13,66.17,12241.0,64.7559,64.7853,64.7364,64.7755,12241.0
2024-11-21 12:45:00,66.17,66.22,66.17,66.22,10256.0,64.7755,64.8245,64.7755,64.8245,10256.0
2024-11-21 12:50:00,66.22,66.24,66.2,66.24,33337.0,64.8245,64.844,64.8049,64.844,33337.0
2024-11-21 12:55:00,66.23,66.24,66.18,66.2,16259.0,64.8342,64.844,64.7853,64.8049,16259.0
2024-11-21 13:00:00,66.2,66.2,66.16,66.17,8568.0,64.8049,64.8049,64.7657,64.7755,8568.0
2024-11-21 13:05:00,66.17,66.17,66.12,66.13,7650.0,64.7755,64.7755,64.7266,64.7364,7650.0
2024-11-21 13:10:00,66.13,66.18,66.11,66.16,15661.0,64.7364,64.7853,64.7168,64.7657,15661.0
2024-11-21 13:15:00,66.16,66.19,66.15,66.18,32695.0,64.7657,64.7951,64.7559,64.7853,32695.0
2024-11-21 13:20:00,66.19,66.19,66.13,66.14,18326.0,64.7951,64.7951,64.7364,64.7461,18326.0
2024-11-21 13:25:00,66.14,66.18,66.1,66.12,82569.0,64.7461,64.7853,64.707,64.7266,82569.0
2024-11-21 13:30:00,66.12,66.18,66.1,66.15,47710.0,64.7266,64.7853,64.707,64.7559,47710.0
2024-11-21 13:35:00,66.15,66.15,66.1,66.11,39926.0,64.7559,64.7559,64.707,64.7168,39926.0
2024-11-21 13:40:00,66.12,66.14,66.08,66.14,28483.0,64.7266,64.7461,64.6874,64.7461,28483.0
2024-11-21 13:45:00,66.14,66.14,66.09,66.09,23323.0,64.7461,64.7461,64.6972,64.6972,23323.0
2024-11-21 13:50:00,66.09,66.11,66.08,66.09,16579.0,64.6972,64.7168,64.6874,64.6972,16579.0
2024-11-21 13:55:00,66.09,66.09,66.07,66.09,13911.0,64.6972,64.6972,64.6776,64.6972,13911.0
2024-11-21 14:00:00,66.09,66.11,66.07,66.11,14033.0,64.6972,64.7168,64.6776,64.7168,14033.0
2024-11-21 14:05:00,66.11,66.13,66.1,66.13,13209.0,64.7168,64.7364,64.707,64.7364,13209.0
2024-11-21 14:10:00,66.13,66.18,66.11,66.16,24659.0,64.7364,64.7853,64.7168,64.7657,24659.0
2024-11-21 14:15:00,66.17,66.18,66.14,66.14,23107.0,64.7755,64.7853,64.7461,64.7461,23107.0
2024-11-21 14:20:00,66.15,66.2,66.14,66.2,15686.0,64.7559,64.8049,64.7461,64.8049,15686.0
2024-11-21 14:25:00,66.2,66.21,66.16,66.19,17953.0,64.8049,64.8147,64.7657,64.7951,17953.0
2024-11-21 14:30:00,66.19,66.19,66.15,66.15,19110.0,64.7951,64.7951,64.7559,64.7559,19110.0
2024-11-21 14:35:00,66.16,66.19,66.14,66.19,15735.0,64.7657,64.7951,64.7461,64.7951,15735.0
2024-11-21 14:40:00,66.19,66.21,66.18,66.2,27050.0,64.7951,64.8147,64.7853,64.8049,27050.0
2024-11-21 14:45:00,66.2,66.22,66.19,66.21,11342.0,64.8049,64.8245,64.7951,64.8147,11342.0
2024-11-21 14:50:00,66.2,66.23,66.19,66.23,18938.0,64.8049,64.8342,64.7951,64.8342,18938.0
2024-11-21 14:55:00,66.23,66.23,66.21,66.23,12668.0,64.8342,64.8342,64.8147,64.8342,12668.0
2024-11-21 15:00:00,66.23,66.28,66.22,66.28,26158.0,64.8342,64.8832,64.8245,64.8832,26158.0
2024-11-21 15:05:00,66.27,66.28,66.25,66.28,23273.0,64.8734,64.8832,64.8538,64.8832,23273.0
2024-11-21 15:10:00,66.28,66.28,66.23,66.25,19294.0,64.8832,64.8832,64.8342,64.8538,19294.0
2024-11-21 15:15:00,66.25,66.28,66.24,66.28,20465.0,64.8538,64.8832,64.844,64.8832,20465.0
2024-11-21 15:20:00,66.28,66.29,66.26,66.27,26595.0,64.8832,64.893,64.8636,64.8734,26595.0
2024-11-21 15:25:00,66.27,66.3,66.26,66.3,19506.0,64.8734,64.9028,64.8636,64.9028,19506.0
2024-11-21 15:30:00,66.3,66.31,66.28,66.31,25362.0,64.9028,64.9126,64.8832,64.9126,25362.0
2024-11-21 15:35:00,66.31,66.33,66.27,66.3,48032.0,64.9126,64.9321,64.8734,64.9028,48032.0
2024-11-21 15:40:00,66.3,66.33,66.27,66.29,40210.0,64.9028,64.9321,64.8734,64.893,40210.0
2024-11-21 15:45:00,66.28,66.33,66.28,66.3,66906.0,64.8832,64.9321,64.8832,64.9028,66906.0
2024-11-21 15:50:00,66.3,66.31,66.25,66.3,116312.0,64.9028,64.9126,64.8538,64.9028,116312.0
2024-11-21 15:55:00,66.31,66.32,66.25,66.28,244540.0,64.9126,64.9223,64.8538,64.8832,244540.0
2024-11-22 09:30:00,65.73,65.88,65.68,65.88,129756.0,64.3448,64.4916,64.2958,64.4916,129756.0
2024-11-22 09:35:00,65.88,65.98,65.85,65.98,63371.0,64.4916,64.5895,64.4623,64.5895,63371.0
2024-11-22 09:40:00,65.97,66.01,65.92,65.96,63436.0,64.5797,64.6189,64.5308,64.5699,63436.0
2024-11-22 09:45:00,65.95,66.01,65.91,66.0,78283.0,64.5601,64.6189,64.521,64.6091,78283.0
2024-11-22 09:50:00,65.99,66.07,65.95,66.0,82613.0,64.5993,64.6776,64.5601,64.6091,82613.0
2024-11-22 09:55:00,66.0,66.13,66.0,66.05,50491.0,64.6091,64.7364,64.6091,64.658,50491.0
2024-11-22 10:00:00,66.06,66.22,66.06,66.19,65957.0,64.6678,64.8245,64.6678,64.7951,65957.0
2024-11-22 10:05:00,66.21,66.22,66.14,66.14,26962.0,64.8147,64.8245,64.7461,64.7461,26962.0
2024-11-22 10:10:00,66.14,66.21,66.06,66.13,52211.0,64.7461,64.8147,64.6678,64.7364,52211.0
2024-11-22 10:15:00,66.13,66.16,66.04,66.05,24692.0,64.7364,64.7657,64.6483,64.658,24692.0
2024-11-22 10:20:00,66.05,66.07,66.01,66.03,40252.0,64.658,64.6776,64.6189,64.6385,40252.0
2024-11-22 10:25:00,66.02,66.05,65.95,65.99,33500.0,64.6287,64.658,64.5601,64.5993,33500.0
2024-11-22 10:30:00,66.0,66.04,65.96,66.0,32066.0,64.6091,64.6483,64.5699,64.6091,32066.0
2024-11-22 10:35:00,66.0,66.03,65.96,66.01,48957.0,64.6091,64.6385,64.5699,64.6189,48957.0
2024-11-22 10:40:00,66.01,66.03,65.96,66.0,35878.0,64.6189,64.6385,64.5699,64.6091,35878.0
2024-11-22 10:45:00,66.0,66.02,65.95,65.96,56040.0,64.6091,64.6287,64.5601,64.5699,56040.0
2024-11-22 10:50:00,65.95,65.97,65.89,65.9,34734.0,64.5601,64.5797,64.5014,64.5112,34734.0
2024-11-22 10:55:00,65.9,65.97,65.89,65.96,28097.0,64.5112,64.5797,64.5014,64.5699,28097.0
2024-11-22 11:00:00,65.96,65.97,65.88,65.9,40594.0,64.5699,64.5797,64.4916,64.5112,40594.0
2024-11-22 11:05:00,65.9,65.91,65.86,65.87,21660.0,64.5112,64.521,64.472,64.4818,21660.0
2024-11-22 11:10:00,65.87,65.9,65.83,65.84,34679.0,64.4818,64.5112,64.4427,64.4525,34679.0
2024-11-22 11:15:00,65.84,65.86,65.81,65.81,34599.0,64.4525,64.472,64.4231,64.4231,34599.0
2024-11-22 11:20:00,65.82,65.89,65.81,65.88,25995.0,64.4329,64.5014,64.4231,64.4916,25995.0
2024-11-22 11:25:00,65.87,65.88,65.84,65.85,15388.0,64.4818,64.4916,64.4525,64.4623,15388.0
2024-11-22 11:30:00,65.85,65.85,65.82,65.84,23902.0,64.4623,64.4623,64.4329,64.4525,23902.0
2024-11-22 11:35:00,65.84,65.86,65.79,65.82,27144.0,64.4525,64.472,64.4035,64.4329,27144.0
2024-11-22 11:40:00,65.81,65.84,65.77,65.78,9275.0,64.4231,64.4525,64.3839,64.3937,9275.0
2024-11-22 11:45:00,65.78,65.79,65.74,65.78,13011.0,64.3937,64.4035,64.3546,64.3937,13011.0
2024-11-22 11:50:00,65.78,65.8,65.77,65.78,7548.0,64.3937,64.4133,64.3839,64.3937,7548.0
2024-11-22 11:55:00,65.79,65.83,65.78,65.81,19650.0,64.4035,64.4427,64.3937,64.4231,19650.0
2024-11-22 12:00:00,65.81,65.84,65.81,65.84,19615.0,64.4231,64.4525,64.4231,64.4525,19615.0
2024-11-22 12:05:00,65.85,65.88,65.84,65.88,16847.0,64.4623,64.4916,64.4525,64.4916,16847.0
2024-11-22 12:10:00,65.87,65.9,65.85,65.89,7114.0,64.4818,64.5112,64.4623,64.5014,7114.0
2024-11-22 12:15:00,65.89,65.91,65.83,65.83,19205.0,64.5014,64.521,64.4427,64.4427,19205.0
2024-11-22 12:20:00,65.83,65.86,65.82,65.86,7832.0,64.4427,64.472,64.4329,64.472,7832.0
2024-11-22 12:25:00,65.86,65.89,65.85,65.88,17151.0,64.472,64.5014,64.4623,64.4916,17151.0
2024-11-22 12:30:00,65.87,65.88,65.83,65.85,10678.0,64.4818,64.4916,64.4427,64.4623,10678.0
2024-11-22 12:35:00,65.85,65.85,65.8,65.81,6350.0,64.4623,64.4623,64.4133,64.4231,6350.0
2024-11-22 12:40:00,65.81,65.84,65.8,65.84,30039.0,64.4231,64.4525,64.4133,64.4525,30039.0
2024-11-22 12:45:00,65.84,65.85,65.83,65.84,14911.0,64.4525,64.4623,64.4427,64.4525,14911.0
2024-11-22 12:50:00,65.84,65.87,65.84,65.86,32244.0,64.4525,64.4818,64.4525,64.472,32244.0
2024-11-22 12:55:00,65.86,65.91,65.84,65.9,19739.0,64.472,64.521,64.4525,64.5112,19739.0
2024-11-22 13:00:00,65.9,65.95,65.89,65.93,11410.0,64.5112,64.5601,64.5014,64.5406,11410.0
2024-11-22 13:05:00,65.92,65.93,65.89,65.9,12064.0,64.5308,64.5406,64.5014,64.5112,12064.0
2024-11-22 13:10:00,65.9,65.94,65.9,65.93,9300.0,64.5112,64.5504,64.5112,64.5406,9300.0
2024-11-22 13:15:00,65.93,65.96,65.92,65.93,27722.0,64.5406,64.5699,64.5308,64.5406,27722.0
2024-11-22 13:20:00,65.94,65.94,65.9,65.92,17806.0,64.5504,64.5504,64.5112,64.5308,17806.0
2024-11-22 13:25:00,65.91,65.92,65.91,65.92,6162.0,64.521,64.5308,64.521,64.5308,6162.0
2024-11-22 13:30:00,65.92,65.93,65.87,65.89,22222.0,64.5308,64.5406,64.4818,64.5014,22222.0
2024-11-22 13:35:00,65.89,65.9,65.87,65.89,10908.0,64.5014,64.5112,64.4818,64.5014,10908.0
2024-11-22 13:40:00,65.9,65.93,65.88,65.92,12837.0,64.5112,64.5406,64.4916,64.5308,12837.0
2024-11-22 13:45:00,65.92,65.94,65.91,65.92,12537.0,64.5308,64.5504,64.521,64.5308,12537.0
2024-11-22 13:50:00,65.92,65.92,65.83,65.85,19194.0,64.5308,64.5308,64.4427,64.4623,19194.0
2024-11-22 13:55:00,65.86,65.88,65.85,65.88,9035.0,64.472,64.4916,64.4623,64.4916,9035.0
2024-11-22 14:00:00,65.87,65.89,65.86,65.88,8232.0,64.4818,64.5014,64.472,64.4916,8232.0
2024-11-22 14:05:00,65.88,65.9,65.84,65.84,25860.0,64.4916,64.5112,64.4525,64.4525,25860.0
2024-11-22 14:10:00,65.85,65.86,65.8,65.8,11973.0,64.4623,64.472,64.4133,64.4133,11973.0
2024-11-22 14:15:00,65.81,65.84,65.79,65.83,18810.0,64.4231,64.4525,64.4035,64.4427,18810.0
2024-11-22 14:20:00,65.83,65.87,65.82,65.85,22080.0,64.4427,64.4818,64.4329,64.4623,22080.0
2024-11-22 14:25:00,65.84,65.86,65.8,65.81,30744.0,64.4525,64.472,64.4133,64.4231,30744.0
2024-11-22 14:30:00,65.81,65.85,65.8,65.83,20766.0,64.4231,64.4623,64.4133,64.4427,20766.0
2024-11-22 14:35:00,65.83,65.86,65.82,65.86,16444.0,64.4427,64.472,64.4329,64.472,16444.0
2024-11-22 14:40:00,65.86,65.88,65.85,65.88,9466.0,64.472,64.4916,64.4623,64.4916,9466.0
2024-11-22 14:45:00,65.88,65.92,65.87,65.92,15940.0,64.4916,64.5308,64.4818,64.5308,15940.0
2024-11-22 14:50:00,65.91,65.93,65.9,65.92,13853.0,64.521,64.5406,64.5112,64.5308,13853.0
2024-11-22 14:55:00,65.92,65.93,65.91,65.92,17517.0,64.5308,64.5406,64.521,64.5308,17517.0
2024-11-22 15:00:00,65.92,65.93,65.86,65.87,31341.0,64.5308,64.5406,64.472,64.4818,31341.0
2024-11-22 15:05:00,65.87,65.9,65.87,65.9,16136.0,64.4818,64.5112,64.4818,64.5112,16136.0
2024-11-22 15:10:00,65.91,65.92,65.89,65.91,20000.0,64.521,64.5308,64.5014,64.521,20000.0
2024-11-22 15:15:00,65.91,65.95,65.89,65.95,29236.0,64.521,64.5601,64.5014,64.5601,29236.0
2024-11-22 15:20:00,65.95,65.96,65.9,65.92,33204.0,64.5601,64.5699,64.5112,64.5308,33204.0
2024-11-22 15:25:00,65.92,65.92,65.87,65.88,57229.0,64.5308,64.5308,64.4818,64.4916,57229.0
2024-11-22 15:30:00,65.88,65.89,65.84,65.84,30140.0,64.4916,64.5014,64.4525,64.4525,30140.0
2024-11-22 15:35:00,65.84,65.89,65.84,65.87,20081.0,64.4525,64.5014,64.4525,64.4818,20081.0
2024-11-22 15:40:00,65.87,65.91,65.85,65.91,41570.0,64.4818,64.521,64.4623,64.521,41570.0
2024-11-22 15:45:00,65.92,65.93,65.89,65.92,28692.0,64.5308,64.5406,64.5014,64.5308,28692.0
2024-11-22 15:50:00,65.91,66.02,65.9,66.02,63960.0,64.521,64.6287,64.5112,64.6287,63960.0
2024-11-22 15:55:00,66.01,66.04,65.99,66.03,172042.0,64.6189,64.6483,64.5993,64.6385,172042.0
2024-11-25 09:30:00,65.94,66.11,65.89,66.06,102689.0,64.5504,64.7168,64.5014,64.6678,102689.0
2024-11-25 09:35:00,66.06,66.07,65.85,65.92,39874.0,64.6678,64.6776,64.4623,64.5308,39874.0
2024-11-25 09:40:00,65.92,65.95,65.77,65.77,19986.0,64.5308,64.5601,64.3839,64.3839,19986.0
2024-11-25 09:45:00,65.77,65.94,65.76,65.92,16995.0,64.3839,64.5504,64.3742,64.5308,16995.0
2024-11-25 09:50:00,65.9,65.94,65.81,65.82,30417.0,64.5112,64.5504,64.4231,64.4329,30417.0
2024-11-25 09:55:00,65.82,65.84,65.64,65.65,20230.0,64.4329,64.4525,64.2567,64.2665,20230.0
2024-11-25 10:00:00,65.65,65.65,65.46,65.48,31289.0,64.2665,64.2665,64.0805,64.1001,31289.0
2024-11-25 10:05:00,65.48,65.63,65.48,65.57,17939.0,64.1001,64.2469,64.1001,64.1882,17939.0
2024-11-25 10:10:00,65.58,65.58,65.43,65.48,35259.0,64.1979,64.1979,64.0511,64.1001,35259.0
2024-11-25 10:15:00,65.48,65.55,65.46,65.53,52854.0,64.1001,64.1686,64.0805,64.149,52854.0
2024-11-25 10:20:00,65.53,65.53,65.48,65.5,23666.0,64.149,64.149,64.1001,64.1196,23666.0
2024-11-25 10:25:00,65.51,65.56,65.49,65.56,23004.0,64.1294,64.1784,64.1098,64.1784,23004.0
2024-11-25 10:30:00,65.56,65.57,65.47,65.53,28631.0,64.1784,64.1882,64.0903,64.149,28631.0
2024-11-25 10:35:00,65.54,65.6,65.53,65.54,24531.0,64.1588,64.2175,64.149,64.1588,24531.0
2024-11-25 10:40:00,65.53,65.55,65.49,65.54,9640.0,64.149,64.1686,64.1098,64.1588,9640.0
2024-11-25 10:45:00,65.55,65.55,65.42,65.42,29743.0,64.1686,64.1686,64.0413,64.0413,29743.0
2024-11-25 10:50:00,65.43,65.43,65.31,65.36,51783.0,64.0511,64.0511,63.9336,63.9826,51783.0
2024-11-25 10:55:00,65.36,65.4,65.29,65.3,100270.0,63.9826,64.0217,63.9141,63.9238,100270.0
2024-11-25 11:00:00,65.31,65.36,65.27,65.31,32846.0,63.9336,63.9826,63.8945,63.9336,32846.0
2024-11-25 11:05:00,65.31,65.38,65.3,65.37,13896.0,63.9336,64.0022,63.9238,63.9924,13896.0
2024-11-25 11:10:00,65.37,65.39,65.31,65.32,28021.0,63.9924,64.0119,63.9336,63.9434,28021.0
2024-11-25 11:15:00,65.32,65.35,65.28,65.28,11799.0,63.9434,63.9728,63.9043,63.9043,11799.0
2024-11-25 11:20:00,65.28,65.32,65.25,65.3,22131.0,63.9043,63.9434,63.8749,63.9238,22131.0
2024-11-25 11:25:00,65.3,65.31,65.19,65.2,45064.0,63.9238,63.9336,63.8162,63.826,45064.0
2024-11-25 11:30:00,65.2,65.25,65.17,65.25,53304.0,63.826,63.8749,63.7966,63.8749,53304.0
2024-11-25 11:35:00,65.25,65.36,65.25,65.29,42413.0,63.8749,63.9826,63.8749,63.9141,42413.0
2024-11-25 11:40:00,65.28,65.38,65.27,65.36,31472.0,63.9043,64.0022,63.8945,63.9826,31472.0
2024-11-25 11:45:00,65.36,65.37,65.3,65.33,11214.0,63.9826,63.9924,63.9238,63.9532,11214.0
2024-11-25 11:50:00,65.31,65.32,65.24,65.24,13791.0,63.9336,63.9434,63.8651,63.8651,13791.0
2024-11-25 11:55:00,65.25,65.26,65.2,65.21,18154.0,63.8749,63.8847,63.826,63.8357,18154.0
2024-11-25 12:00:00,65.22,65.23,65.17,65.17,49655.0,63.8455,63.8553,63.7966,63.7966,49655.0
2024-11-25 12:05:00,65.18,65.22,65.17,65.17,37250.0,63.8064,63.8455,63.7966,63.7966,37250.0
2024-11-25 12:10:00,65.18,65.2,65.15,65.15,14889.0,63.8064,63.826,63.777,63.777,14889.0
2024-11-25 12:15:00,65.16,65.16,65.05,65.07,15492.0,63.7868,63.7868,63.6791,63.6987,15492.0
2024-11-25 12:20:00,65.07,65.1,65.05,65.09,12977.0,63.6987,63.7281,63.6791,63.7183,12977.0
2024-11-25 12:25:00,65.1,65.18,65.1,65.13,35245.0,63.7281,63.8064,63.7281,63.7574,35245.0
2024-11-25 12:30:00,65.13,65.18,65.12,65.17,15567.0,63.7574,63.8064,63.7476,63.7966,15567.0
2024-11-25 12:35:00,65.17,65.21,65.16,65.17,11493.0,63.7966,63.8357,63.7868,63.7966,11493.0
2024-11-25 12:40:00,65.19,65.2,65.15,65.17,12468.0,63.8162,63.826,63.777,63.7966,12468.0
2024-11-25 12:45:00,65.17,65.2,65.16,65.19,23975.0,63.7966,63.826,63.7868,63.8162,23975.0
2024-11-25 12:50:00,65.18,65.24,65.17,65.22,46200.0,63.8064,63.8651,63.7966,63.8455,46200.0
2024-11-25 12:55:00,65.22,65.23,65.17,65.2,64929.0,63.8455,63.8553,63.7966,63.826,64929.0
2024-11-25 13:00:00,65.2,65.34,65.2,65.33,32119.0,63.826,63.963,63.826,63.9532,32119.0
2024-11-25 13:05:00,65.32,65.37,65.3,65.31,53090.0,63.9434,63.9924,63.9238,63.9336,53090.0
2024-11-25 13:10:00,65.3,65.35,65.3,65.33,15198.0,63.9238,63.9728,63.9238,63.9532,15198.0
2024-11-25 13:15:00,65.33,65.35,65.3,65.35,23055.0,63.9532,63.9728,63.9238,63.9728,23055.0
2024-11-25 13:20:00,65.35,65.37,65.34,65.36,9612.0,63.9728,63.9924,63.963,63.9826,9612.0
2024-11-25 13:25:00,65.36,65.39,65.36,65.37,7401.0,63.9826,64.0119,63.9826,63.9924,7401.0
2024-11-25 13:30:00,65.38,65.42,65.33,65.41,12582.0,64.0022,64.0413,63.9532,64.0315,12582.0
2024-11-25 13:35:00,65.41,65.43,65.4,65.42,7367.0,64.0315,64.0511,64.0217,64.0413,7367.0
2024-11-25 13:40:00,65.42,65.44,65.41,65.44,8215.0,64.0413,64.0609,64.0315,64.0609,8215.0
2024-11-25 13:45:00,65.44,65.46,65.42,65.44,12948.0,64.0609,64.0805,64.0413,64.0609,12948.0
2024-11-25 13:50:00,65.43,65.46,65.38,65.39,16253.0,64.0511,64.0805,64.0022,64.0119,16253.0
2024-11-25 13:55:00,65.39,65.44,65.38,65.44,17993.0,64.0119,64.0609,64.0022,64.0609,17993.0
2024-11-25 14:00:00,65.43,65.47,65.42,65.44,13682.0,64.0511,64.0903,64.0413,64.0609,13682.0
2024-11-25 14:05:00,65.43,65.45,65.4,65.45,23674.0,64.0511,64.0707,64.0217,64.0707,23674.0
2024-11-25 14:10:00,65.45,65.45,65.4,65.41,15979.0,64.0707,64.0707,64.0217,64.0315,15979.0
2024-11-25 14:15:00,65.41,65.42,65.39,65.4,13708.0,64.0315,64.0413,64.0119,64.0217,13708.0
2024-11-25 14:20:00,65.41,65.41,65.36,65.36,12476.0,64.0315,64.0315,63.9826,63.9826,12476.0
2024-11-25 14:25:00,65.37,65.4,65.36,65.38,27213.0,63.9924,64.0217,63.9826,64.0022,27213.0
2024-11-25 14:30:00,65.38,65.39,65.33,65.34,8956.0,64.0022,64.0119,63.9532,63.963,8956.0
2024-11-25 14:35:00,65.34,65.37,65.33,65.34,9403.0,63.963,63.9924,63.9532,63.963,9403.0
2024-11-25 14:40:00,65.34,65.36,65.33,65.34,10237.0,63.963,63.9826,63.9532,63.963,10237.0
2024-11-25 14:45:00,65.34,65.34,65.29,65.32,29012.0,63.963,63.963,63.9141,63.9434,29012.0
2024-11-25 14:50:00,65.31,65.31,65.29,65.29,15731.0,63.9336,63.9336,63.9141,63.9141,15731.0
2024-11-25 14:55:00,65.3,65.32,65.29,65.3,13923.0,63.9238,63.9434,63.9141,63.9238,13923.0
2024-11-25 15:00:00,65.29,65.31,65.26,65.27,15069.0,63.9141,63.9336,63.8847,63.8945,15069.0
2024-11-25 15:05:00,65.27,65.3,65.26,65.3,15960.0,63.8945,63.9238,63.8847,63.9238,15960.0
2024-11-25 15:10:00,65.3,65.33,65.28,65.33,30282.0,63.9238,63.9532,63.9043,63.9532,30282.0
2024-11-25 15:15:00,65.33,65.37,65.31,65.37,37249.0,63.9532,63.9924,63.9336,63.9924,37249.0
2024-11-25 15:20:00,65.36,65.36,65.31,65.32,21388.0,63.9826,63.9826,63.9336,63.9434,21388.0
2024-11-25 15:25:00,65.33,65.34,65.26,65.26,46667.0,63.9532,63.963,63.8847,63.8847,46667.0
2024-11-25 15:30:00,65.25,65.28,65.21,65.21,48770.0,63.8749,63.9043,63.8357,63.8357,48770.0
2024-11-25 15:35:00,65.22,65.23,65.18,65.19,39675.0,63.8455,63.8553,63.8064,63.8162,39675.0
2024-11-25 15:40:00,65.19,65.2,65.14,65.16,46593.0,63.8162,63.826,63.7672,63.7868,46593.0
2024-11-25 15:45:00,65.16,65.22,65.14,65.14,56093.0,63.7868,63.8455,63.7672,63.7672,56093.0
2024-11-25 15:50:00,65.14,65.17,65.08,65.09,83829.0,63.7672,63.7966,63.7085,63.7183,83829.0
2024-11-25 15:55:00,65.09,65.1,65.0,65.05,229005.0,63.7183,63.7281,63.6302,63.6791,229005.0
2024-11-26 09:30:00,65.11,65.11,64.78,64.83,217082.0,63.7378,63.7378,63.4148,63.4638,217082.0
2024-11-26 09:35:00,64.83,64.89,64.65,64.68,201248.0,63.4638,63.5225,63.2875,63.3169,201248.0
2024-11-26 09:40:00,64.67,64.96,64.6,64.94,222928.0,63.3071,63.591,63.2386,63.5714,222928.0
2024-11-26 09:45:00,64.91,64.93,64.8,64.87,78502.0,63.5421,63.5616,63.4344,63.5029,78502.0
2024-11-26 09:50:00,64.86,64.9,64.81,64.84,44540.0,63.4931,63.5323,63.4442,63.4735,44540.0
2024-11-26 09:55:00,64.86,64.92,64.82,64.9,58018.0,63.4931,63.5519,63.454,63.5323,58018.0
2024-11-26 10:00:00,64.91,64.96,64.78,64.81,52457.0,63.5421,63.591,63.4148,63.4442,52457.0
2024-11-26 10:05:00,64.8,64.81,64.74,64.77,118871.0,63.4344,63.4442,63.3756,63.405,118871.0
2024-11-26 10:10:00,64.77,64.77,64.7,64.71,120491.0,63.405,63.405,63.3365,63.3463,120491.0
2024-11-26 10:15:00,64.7,64.81,64.7,64.81,61605.0,63.3365,63.4442,63.3365,63.4442,61605.0
2024-11-26 10:20:00,64.82,64.87,64.79,64.79,24390.0,63.454,63.5029,63.4246,63.4246,24390.0
2024-11-26 10:25:00,64.78,64.83,64.77,64.8,50636.0,63.4148,63.4638,63.405,63.4344,50636.0
2024-11-26 10:30:00,64.79,64.84,64.78,64.81,24570.0,63.4246,63.4735,63.4148,63.4442,24570.0
2024-11-26 10:35:00,64.82,64.86,64.78,64.81,43459.0,63.454,63.4931,63.4148,63.4442,43459.0
2024-11-26 10:40:00,64.83,64.95,64.82,64.95,33924.0,63.4638,63.5812,63.454,63.5812,33924.0
2024-11-26 10:45:00,64.94,64.98,64.92,64.96,14936.0,63.5714,63.6106,63.5519,63.591,14936.0
2024-11-26 10:50:00,64.97,64.97,64.88,64.89,14864.0,63.6008,63.6008,63.5127,63.5225,14864.0
2024-11-26 10:55:00,64.88,64.91,64.79,64.81,23455.0,63.5127,63.5421,63.4246,63.4442,23455.0
2024-11-26 11:00:00,64.81,64.9,64.8,64.83,38934.0,63.4442,63.5323,63.4344,63.4638,38934.0
2024-11-26 11:05:00,64.83,64.83,64.71,64.72,13714.0,63.4638,63.4638,63.3463,63.3561,13714.0
2024-11-26 11:10:00,64.72,64.74,64.67,64.68,16529.0,63.3561,63.3756,63.3071,63.3169,16529.0
2024-11-26 11:15:00,64.68,64.71,64.68,64.69,25485.0,63.3169,63.3463,63.3169,63.3267,25485.0
2024-11-26 11:20:00,64.7,64.7,64.65,64.68,21397.0,63.3365,63.3365,63.2875,63.3169,21397.0
2024-11-26 11:25:00,64.68,64.68,64.64,64.66,32618.0,63.3169,63.3169,63.2778,63.2973,32618.0
2024-11-26 11:30:00,64.67,64.73,64.66,64.69,26148.0,63.3071,63.3659,63.2973,63.3267,26148.0
2024-11-26 11:35:00,64.69,64.73,64.67,64.67,15089.0,63.3267,63.3659,63.3071,63.3071,15089.0
2024-11-26 11:40:00,64.67,64.69,64.65,64.69,10923.0,63.3071,63.3267,63.2875,63.3267,10923.0
2024-11-26 11:45:00,64.69,64.74,64.69,64.7,10086.0,63.3267,63.3756,63.3267,63.3365,10086.0
2024-11-26 11:50:00,64.72,64.75,64.7,64.7,15639.0,63.3561,63.3854,63.3365,63.3365,15639.0
2024-11-26 11:55:00,64.7,64.71,64.63,64.63,36212.0,63.3365,63.3463,63.268,63.268,36212.0
2024-11-26 12:00:00,64.63,64.64,64.56,64.59,42856.0,63.268,63.2778,63.1994,63.2288,42856.0
2024-11-26 12:05:00,64.59,64.59,64.51,64.52,9881.0,63.2288,63.2288,63.1505,63.1603,9881.0
2024-11-26 12:10:00,64.52,64.52,64.45,64.45,23480.0,63.1603,63.1603,63.0918,63.0918,23480.0
2024-11-26 12:15:00,64.45,64.46,64.43,64.44,11024.0,63.0918,63.1015,63.0722,63.082,11024.0
2024-11-26 12:20:00,64.44,64.5,64.44,64.5,11748.0,63.082,63.1407,63.082,63.1407,11748.0
2024-11-26 12:25:00,64.49,64.52,64.48,64.52,6920.0,63.1309,63.1603,63.1211,63.1603,6920.0
2024-11-26 12:30:00,64.52,64.58,64.51,64.56,60296.0,63.1603,63.219,63.1505,63.1994,60296.0
2024-11-26 12:35:00,64.56,64.61,64.55,64.61,31996.0,63.1994,63.2484,63.1897,63.2484,31996.0
2024-11-26 12:40:00,64.61,64.69,64.61,64.66,27465.0,63.2484,63.3267,63.2484,63.2973,27465.0
2024-11-26 12:45:00,64.66,64.71,64.65,64.66,22069.0,63.2973,63.3463,63.2875,63.2973,22069.0
2024-11-26 12:50:00,64.64,64.68,64.62,64.67,4668.0,63.2778,63.3169,63.2582,63.3071,4668.0
2024-11-26 12:55:00,64.68,64.68,64.6,64.61,6564.0,63.3169,63.3169,63.2386,63.2484,6564.0
2024-11-26 13:00:00,64.61,64.61,64.51,64.53,27099.0,63.2484,63.2484,63.1505,63.1701,27099.0
2024-11-26 13:05:00,64.52,64.54,64.5,64.52,13952.0,63.1603,63.1799,63.1407,63.1603,13952.0
2024-11-26 13:10:00,64.51,64.55,64.49,64.5,11495.0,63.1505,63.1897,63.1309,63.1407,11495.0
2024-11-26 13:15:00,64.51,64.54,64.51,64.53,11242.0,63.1505,63.1799,63.1505,63.1701,11242.0
2024-11-26 13:20:00,64.53,64.62,64.53,64.58,15654.0,63.1701,63.2582,63.1701,63.219,15654.0
2024-11-26 13:25:00,64.58,64.64,64.56,64.6,10034.0,63.219,63.2778,63.1994,63.2386,10034.0
2024-11-26 13:30:00,64.59,64.61,64.54,64.56,5303.0,63.2288,63.2484,63.1799,63.1994,5303.0
2024-11-26 13:35:00,64.55,64.57,64.53,64.57,6456.0,63.1897,63.2092,63.1701,63.2092,6456.0
2024-11-26 13:40:00,64.57,64.62,64.56,64.6,8659.0,63.2092,63.2582,63.1994,63.2386,8659.0
2024-11-26 13:45:00,64.6,64.6,64.57,64.6,7279.0,63.2386,63.2386,63.2092,63.2386,7279.0
2024-11-26 13:50:00,64.59,64.6,64.56,64.58,14805.0,63.2288,63.2386,63.1994,63.219,14805.0
2024-11-26 13:55:00,64.58,64.65,64.58,64.65,12172.0,63.219,63.2875,63.219,63.2875,12172.0
2024-11-26 14:00:00,64.64,64.67,64.64,64.67,7891.0,63.2778,63.3071,63.2778,63.3071,7891.0
2024-11-26 14:05:00,64.67,64.67,64.56,64.57,36796.0,63.3071,63.3071,63.1994,63.2092,36796.0
2024-11-26 14:10:00,64.57,64.64,64.56,64.62,29696.0,63.2092,63.2778,63.1994,63.2582,29696.0
2024-11-26 14:15:00,64.61,64.63,64.6,64.61,6432.0,63.2484,63.268,63.2386,63.2484,6432.0
2024-11-26 14:20:00,64.61,64.61,64.57,64.6,16211.0,63.2484,63.2484,63.2092,63.2386,16211.0
2024-11-26 14:25:00,64.61,64.7,64.59,64.7,21513.0,63.2484,63.3365,63.2288,63.3365,21513.0
2024-11-26 14:30:00,64.7,64.72,64.68,64.7,14398.0,63.3365,63.3561,63.3169,63.3365,14398.0
2024-11-26 14:35:00,64.7,64.77,64.69,64.76,15757.0,63.3365,63.405,63.3267,63.3952,15757.0
2024-11-26 14:40:00,64.77,64.79,64.73,64.75,29449.0,63.405,63.4246,63.3659,63.3854,29449.0
2024-11-26 14:45:00,64.75,64.8,64.73,64.77,10734.0,63.3854,63.4344,63.3659,63.405,10734.0
2024-11-26 14:50:00,64.77,64.79,64.76,64.79,9711.0,63.405,63.4246,63.3952,63.4246,9711.0
2024-11-26 14:55:00,64.78,64.79,64.75,64.76,13827.0,63.4148,63.4246,63.3854,63.3952,13827.0
2024-11-26 15:00:00,64.76,64.79,64.75,64.78,13490.0,63.3952,63.4246,63.3854,63.4148,13490.0
2024-11-26 15:05:00,64.78,64.79,64.76,64.78,20227.0,63.4148,63.4246,63.3952,63.4148,20227.0
2024-11-26 15:10:00,64.77,64.78,64.73,64.75,25464.0,63.405,63.4148,63.3659,63.3854,25464.0
2024-11-26 15:15:00,64.76,64.76,64.72,64.73,11826.0,63.3952,63.3952,63.3561,63.3659,11826.0
2024-11-26 15:20:00,64.73,64.74,64.63,64.65,25208.0,63.3659,63.3756,63.268,63.2875,25208.0
2024-11-26 15:25:00,64.65,64.66,64.62,64.65,24134.0,63.2875,63.2973,63.2582,63.2875,24134.0
2024-11-26 15:30:00,64.65,64.68,64.63,64.65,23709.0,63.2875,63.3169,63.268,63.2875,23709.0
2024-11-26 15:35:00,64.66,64.7,64.64,64.7,28843.0,63.2973,63.3365,63.2778,63.3365,28843.0
2024-11-26 15:40:00,64.71,64.73,64.69,64.7,17005.0,63.3463,63.3659,63.3267,63.3365,17005.0
2024-11-26 15:45:00,64.7,64.74,64.68,64.74,46503.0,63.3365,63.3756,63.3169,63.3756,46503.0
2024-11-26 15:50:00,64.73,64.76,64.69,64.75,74395.0,63.3659,63.3952,63.3267,63.3854,74395.0
2024-11-26 15:55:00,64.75,64.79,64.72,64.78,164603.0,63.3854,63.4246,63.3561,63.4148,164603.0
2024-11-27 09:30:00,64.69,64.93,64.55,64.92,166479.0,63.3267,63.5616,63.1897,63.5519,166479.0
2024-11-27 09:35:00,64.93,64.99,64.86,64.92,78991.0,63.5616,63.6204,63.4931,63.5519,78991.0
2024-11-27 09:40:00,64.91,65.03,64.9,65.01,74028.0,63.5421,63.6595,63.5323,63.64,74028.0
2024-11-27 09:45:00,65.0,65.04,64.92,64.92,58124.0,63.6302,63.6693,63.5519,63.5519,58124.0
2024-11-27 09:50:00,64.92,65.01,64.85,64.96,30952.0,63.5519,63.64,63.4833,63.591,30952.0
2024-11-27 09:55:00,64.96,64.99,64.93,64.97,17271.0,63.591,63.6204,63.5616,63.6008,17271.0
2024-11-27 10:00:00,64.97,64.97,64.85,64.86,149029.0,63.6008,63.6008,63.4833,63.4931,149029.0
2024-11-27 10:05:00,64.84,64.94,64.78,64.92,80321.0,63.4735,63.5714,63.4148,63.5519,80321.0
2024-11-27 10:10:00,64.92,64.93,64.78,64.83,54555.0,63.5519,63.5616,63.4148,63.4638,54555.0
2024-11-27 10:15:00,64.82,64.83,64.75,64.82,76719.0,63.454,63.4638,63.3854,63.454,76719.0
2024-11-27 10:20:00,64.82,64.82,64.77,64.79,43795.0,63.454,63.454,63.405,63.4246,43795.0
2024-11-27 10:25:00,64.8,64.85,64.77,64.82,38161.0,63.4344,63.4833,63.405,63.454,38161.0
2024-11-27 10:30:00,64.82,64.83,64.74,64.74,46923.0,63.454,63.4638,63.3756,63.3756,46923.0
2024-11-27 10:35:00,64.76,64.81,64.71,64.71,27616.0,63.3952,63.4442,63.3463,63.3463,27616.0
2024-11-27 10:40:00,64.71,64.85,64.71,64.84,13307.0,63.3463,63.4833,63.3463,63.4735,13307.0
2024-11-27 10:45:00,64.84,64.9,64.8,64.89,19184.0,63.4735,63.5323,63.4344,63.5225,19184.0
2024-11-27 10:50:00,64.89,65.0,64.86,64.99,39974.0,63.5225,63.6302,63.4931,63.6204,39974.0
2024-11-27 10:55:00,65.0,65.0,64.92,64.92,9587.0,63.6302,63.6302,63.5519,63.5519,9587.0
2024-11-27 11:00:00,64.91,64.99,64.9,64.94,30979.0,63.5421,63.6204,63.5323,63.5714,30979.0
2024-11-27 11:05:00,64.94,65.03,64.93,65.03,18480.0,63.5714,63.6595,63.5616,63.6595,18480.0
2024-11-27 11:10:00,65.01,65.04,64.98,64.99,13387.0,63.64,63.6693,63.6106,63.6204,13387.0
2024-11-27 11:15:00,65.01,65.02,64.95,64.95,13827.0,63.64,63.6497,63.5812,63.5812,13827.0
2024-11-27 11:20:00,64.95,64.96,64.91,64.94,26495.0,63.5812,63.591,63.5421,63.5714,26495.0
2024-11-27 11:25:00,64.95,64.99,64.93,64.96,30450.0,63.5812,63.6204,63.5616,63.591,30450.0
2024-11-27 11:30:00,64.95,64.96,64.87,64.9,18654.0,63.5812,63.591,63.5029,63.5323,18654.0
2024-11-27 11:35:00,64.9,64.99,64.9,64.98,6437.0,63.5323,63.6204,63.5323,63.6106,6437.0
2024-11-27 11:40:00,64.98,65.02,64.98,65.01,4296.0,63.6106,63.6497,63.6106,63.64,4296.0
2024-11-27 11:45:00,65.0,65.0,64.93,64.94,11620.0,63.6302,63.6302,63.5616,63.5714,11620.0
2024-11-27 11:50:00,64.92,64.92,64.83,64.83,30700.0,63.5519,63.5519,63.4638,63.4638,30700.0
2024-11-27 11:55:00,64.83,64.84,64.74,64.74,24109.0,63.4638,63.4735,63.3756,63.3756,24109.0
2024-11-27 12:00:00,64.74,64.78,64.7,64.78,23124.0,63.3756,63.4148,63.3365,63.4148,23124.0
2024-11-27 12:05:00,64.78,64.86,64.77,64.84,14858.0,63.4148,63.4931,63.405,63.4735,14858.0
2024-11-27 12:10:00,64.85,64.94,64.84,64.92,38621.0,63.4833,63.5714,63.4735,63.5519,38621.0
2024-11-27 12:15:00,64.92,64.93,64.9,64.92,4304.0,63.5519,63.5616,63.5323,63.5519,4304.0
2024-11-27 12:20:00,64.91,64.92,64.87,64.88,2536.0,63.5421,63.5519,63.5029,63.5127,2536.0
2024-11-27 12:25:00,64.87,64.97,64.85,64.95,12622.0,63.5029,63.6008,63.4833,63.5812,12622.0
2024-11-27 12:30:00,64.94,64.94,64.89,64.91,6426.0,63.5714,63.5714,63.5225,63.5421,6426.0
2024-11-27 12:35:00,64.9,64.9,64.84,64.84,19714.0,63.5323,63.5323,63.4735,63.4735,19714.0
2024-11-27 12:40:00,64.84,64.86,64.82,64.85,13990.0,63.4735,63.4931,63.454,63.4833,13990.0
2024-11-27 12:45:00,64.85,64.89,64.85,64.87,30197.0,63.4833,63.5225,63.4833,63.5029,30197.0
2024-11-27 12:50:00,64.87,64.89,64.86,64.87,5267.0,63.5029,63.5225,63.4931,63.5029,5267.0
2024-11-27 12:55:00,64.87,64.87,64.85,64.86,4768.0,63.5029,63.5029,63.4833,63.4931,4768.0
2024-11-27 13:00:00,64.85,64.86,64.82,64.85,19995.0,63.4833,63.4931,63.454,63.4833,19995.0
2024-11-27 13:05:00,64.84,64.87,64.84,64.87,7874.0,63.4735,63.5029,63.4735,63.5029,7874.0
2024-11-27 13:10:00,64.86,64.87,64.82,64.83,3490.0,63.4931,63.5029,63.454,63.4638,3490.0
2024-11-27 13:15:00,64.83,64.87,64.82,64.86,5510.0,63.4638,63.5029,63.454,63.4931,5510.0
2024-11-27 13:20:00,64.87,64.89,64.84,64.88,10860.0,63.5029,63.5225,63.4735,63.5127,10860.0
2024-11-27 13:25:00,64.87,64.9,64.87,64.89,4197.0,63.5029,63.5323,63.5029,63.5225,4197.0
2024-11-27 13:30:00,64.89,64.92,64.89,64.92,14957.0,63.5225,63.5519,63.5225,63.5519,14957.0
2024-11-27 13:35:00,64.92,64.96,64.91,64.95,8341.0,63.5519,63.591,63.5421,63.5812,8341.0
2024-11-27 13:40:00,64.94,64.95,64.93,64.94,10439.0,63.5714,63.5812,63.5616,63.5714,10439.0
2024-11-27 13:45:00,64.94,64.97,64.94,64.96,6684.0,63.5714,63.6008,63.5714,63.591,6684.0
2024-11-27 13:50:00,64.96,64.97,64.94,64.97,10442.0,63.591,63.6008,63.5714,63.6008,10442.0
2024-11-27 13:55:00,64.95,64.98,64.95,64.95,11107.0,63.5812,63.6106,63.5812,63.5812,11107.0
2024-11-27 14:00:00,64.95,64.99,64.93,64.98,19236.0,63.5812,63.6204,63.5616,63.6106,19236.0
2024-11-27 14:05:00,64.98,65.0,64.95,64.95,8571.0,63.6106,63.6302,63.5812,63.5812,8571.0
2024-11-27 14:10:00,64.96,65.0,64.96,65.0,17005.0,63.591,63.6302,63.591,63.6302,17005.0
2024-11-27 14:15:00,65.0,65.01,64.95,64.98,11310.0,63.6302,63.64,63.5812,63.6106,11310.0
2024-11-27 14:20:00,64.98,64.98,64.95,64.96,3705.0,63.6106,63.6106,63.5812,63.591,3705.0
2024-11-27 14:25:00,64.97,64.97,64.9,64.92,28909.0,63.6008,63.6008,63.5323,63.5519,28909.0
2024-11-27 14:30:00,64.92,64.96,64.92,64.93,20422.0,63.5519,63.591,63.5519,63.5616,20422.0
2024-11-27 14:35:00,64.94,64.96,64.92,64.95,7683.0,63.5714,63.591,63.5519,63.5812,7683.0
2024-11-27 14:40:00,64.95,64.96,64.92,64.96,11135.0,63.5812,63.591,63.5519,63.591,11135.0
2024-11-27 14:45:00,64.95,65.0,64.94,64.98,10017.0,63.5812,63.6302,63.5714,63.6106,10017.0
2024-11-27 14:50:00,64.98,64.99,64.97,64.98,11030.0,63.6106,63.6204,63.6008,63.6106,11030.0
2024-11-27 14:55:00,64.98,64.99,64.96,64.96,21499.0,63.6106,63.6204,63.591,63.591,21499.0
2024-11-27 15:00:00,64.95,64.96,64.89,64.89,6674.0,63.5812,63.591,63.5225,63.5225,6674.0
2024-11-27 15:05:00,64.89,64.91,64.87,64.88,12673.0,63.5225,63.5421,63.5029,63.5127,12673.0
2024-11-27 15:10:00,64.88,64.9,64.85,64.86,32522.0,63.5127,63.5323,63.4833,63.4931,32522.0
2024-11-27 15:15:00,64.85,64.88,64.83,64.88,20644.0,63.4833,63.5127,63.4638,63.5127,20644.0
2024-11-27 15:20:00,64.88,64.88,64.83,64.88,22798.0,63.5127,63.5127,63.4638,63.5127,22798.0
2024-11-27 15:25:00,64.88,64.93,64.87,64.92,18008.0,63.5127,63.5616,63.5029,63.5519,18008.0
2024-11-27 15:30:00,64.92,64.95,64.9,64.94,23083.0,63.5519,63.5812,63.5323,63.5714,23083.0
2024-11-27 15:35:00,64.94,64.94,64.9,64.91,39999.0,63.5714,63.5714,63.5323,63.5421,39999.0
2024-11-27 15:40:00,64.91,64.91,64.87,64.89,43971.0,63.5421,63.5421,63.5029,63.5225,43971.0
2024-11-27 15:45:00,64.89,64.92,64.89,64.92,47615.0,63.5225,63.5519,63.5225,63.5519,47615.0
2024-11-27 15:50:00,64.91,64.91,64.86,64.89,94690.0,63.5421,63.5421,63.4931,63.5225,94690.0
2024-11-27 15:55:00,64.89,64.91,64.85,64.9,118170.0,63.5225,63.5421,63.4833,63.5323,118170.0
2024-11-29 09:30:00,64.75,64.97,64.68,64.95,84660.0,63.3854,63.6008,63.3169,63.5812,84660.0
2024-11-29 09:35:00,64.94,65.01,64.82,64.87,16511.0,63.5714,63.64,63.454,63.5029,16511.0
2024-11-29 09:40:00,64.86,64.92,64.75,64.78,26629.0,63.4931,63.5519,63.3854,63.4148,26629.0
2024-11-29 09:45:00,64.81,64.81,64.72,64.75,28481.0,63.4442,63.4442,63.3561,63.3854,28481.0
2024-11-29 09:50:00,64.74,64.76,64.69,64.75,18949.0,63.3756,63.3952,63.3267,63.3854,18949.0
2024-11-29 09:55:00,64.76,64.85,64.75,64.76,28814.0,63.3952,63.4833,63.3854,63.3952,28814.0
2024-11-29 10:00:00,64.76,64.91,64.75,64.91,34613.0,63.3952,63.5421,63.3854,63.5421,34613.0
2024-11-29 10:05:00,64.91,64.95,64.85,64.88,33788.0,63.5421,63.5812,63.4833,63.5127,33788.0
2024-11-29 10:10:00,64.88,64.97,64.88,64.96,60303.0,63.5127,63.6008,63.5127,63.591,60303.0
2024-11-29 10:15:00,64.96,64.96,64.9,64.93,37474.0,63.591,63.591,63.5323,63.5616,37474.0
2024-11-29 10:20:00,64.93,64.94,64.84,64.87,57212.0,63.5616,63.5714,63.4735,63.5029,57212.0
2024-11-29 10:25:00,64.87,64.9,64.82,64.88,24112.0,63.5029,63.5323,63.454,63.5127,24112.0
2024-11-29 10:30:00,64.87,64.94,64.85,64.92,38297.0,63.5029,63.5714,63.4833,63.5519,38297.0
2024-11-29 10:35:00,64.92,64.93,64.86,64.87,21691.0,63.5519,63.5616,63.4931,63.5029,21691.0
2024-11-29 10:40:00,64.88,64.88,64.82,64.83,10525.0,63.5127,63.5127,63.454,63.4638,10525.0
2024-11-29 10:45:00,64.83,64.87,64.82,64.85,41385.0,63.4638,63.5029,63.454,63.4833,41385.0
2024-11-29 10:50:00,64.86,64.94,64.85,64.91,12373.0,63.4931,63.5714,63.4833,63.5421,12373.0
2024-11-29 10:55:00,64.91,64.95,64.89,64.91,22713.0,63.5421,63.5812,63.5225,63.5421,22713.0
2024-11-29 11:00:00,64.91,64.95,64.87,64.92,31623.0,63.5421,63.5812,63.5029,63.5519,31623.0
2024-11-29 11:05:00,64.92,64.96,64.9,64.92,15008.0,63.5519,63.591,63.5323,63.5519,15008.0
2024-11-29 11:10:00,64.91,64.99,64.9,64.99,13850.0,63.5421,63.6204,63.5323,63.6204,13850.0
2024-11-29 11:15:00,64.99,65.0,64.95,64.96,12127.0,63.6204,63.6302,63.5812,63.591,12127.0
2024-11-29 11:20:00,64.96,64.99,64.93,64.94,19784.0,63.591,63.6204,63.5616,63.5714,19784.0
2024-11-29 11:25:00,64.94,64.99,64.91,64.97,25923.0,63.5714,63.6204,63.5421,63.6008,25923.0
2024-11-29 11:30:00,64.95,64.95,64.86,64.86,24402.0,63.5812,63.5812,63.4931,63.4931,24402.0
2024-11-29 11:35:00,64.86,64.86,64.81,64.84,22994.0,63.4931,63.4931,63.4442,63.4735,22994.0
2024-11-29 11:40:00,64.84,64.86,64.78,64.8,23836.0,63.4735,63.4931,63.4148,63.4344,23836.0
2024-11-29 11:45:00,64.79,64.79,64.7,64.71,22645.0,63.4246,63.4246,63.3365,63.3463,22645.0
2024-11-29 11:50:00,64.71,64.74,64.7,64.71,17294.0,63.3463,63.3756,63.3365,63.3463,17294.0
2024-11-29 11:55:00,64.7,64.72,64.68,64.7,21069.0,63.3365,63.3561,63.3169,63.3365,21069.0
2024-11-29 12:00:00,64.7,64.73,64.69,64.69,32729.0,63.3365,63.3659,63.3267,63.3267,32729.0
2024-11-29 12:05:00,64.69,64.75,64.65,64.75,86528.0,63.3267,63.3854,63.2875,63.3854,86528.0
2024-11-29 12:10:00,64.75,64.75,64.68,64.68,12148.0,63.3854,63.3854,63.3169,63.3169,12148.0
2024-11-29 12:15:00,64.69,64.76,64.68,64.75,49848.0,63.3267,63.3952,63.3169,63.3854,49848.0
2024-11-29 12:20:00,64.75,64.75,64.71,64.71,37694.0,63.3854,63.3854,63.3463,63.3463,37694.0
2024-11-29 12:25:00,64.71,64.77,64.7,64.75,29353.0,63.3463,63.405,63.3365,63.3854,29353.0
2024-11-29 12:30:00,64.75,64.75,64.69,64.7,55381.0,63.3854,63.3854,63.3267,63.3365,55381.0
2024-11-29 12:35:00,64.7,64.74,64.69,64.73,66437.0,63.3365,63.3756,63.3267,63.3659,66437.0
2024-11-29 12:40:00,64.73,64.76,64.72,64.74,44759.0,63.3659,63.3952,63.3561,63.3756,44759.0
2024-11-29 12:45:00,64.74,64.8,64.73,64.76,70253.0,63.3756,63.4344,63.3659,63.3952,70253.0
2024-11-29 12:50:00,64.77,64.82,64.75,64.78,109798.0,63.405,63.454,63.3854,63.4148,109798.0
2024-11-29 12:55:00,64.78,64.81,64.72,64.73,175691.0,63.4148,63.4442,63.3561,63.3659,175691.0
2024-12-02 09:30:00,64.67,64.73,64.42,64.44,163626.0,63.3071,63.3659,63.0624,63.082,163626.0
2024-12-02 09:35:00,64.42,64.45,64.27,64.32,32511.0,63.0624,63.0918,62.9156,62.9645,32511.0
2024-12-02 09:40:00,64.31,64.32,64.23,64.27,27098.0,62.9547,62.9645,62.8764,62.9156,27098.0
2024-12-02 09:45:00,64.26,64.27,64.16,64.19,55074.0,62.9058,62.9156,62.8079,62.8372,55074.0
2024-12-02 09:50:00,64.2,64.21,64.05,64.06,47434.0,62.847,62.8568,62.7002,62.71,47434.0
2024-12-02 09:55:00,64.06,64.1,63.89,63.92,57054.0,62.71,62.7491,62.5436,62.5729,57054.0
2024-12-02 10:00:00,63.93,63.94,63.82,63.85,30004.0,62.5827,62.5925,62.475,62.5044,30004.0
2024-12-02 10:05:00,63.87,63.99,63.86,63.9,37027.0,62.524,62.6415,62.5142,62.5533,37027.0
2024-12-02 10:10:00,63.89,63.91,63.86,63.86,16349.0,62.5436,62.5631,62.5142,62.5142,16349.0
2024-12-02 10:15:00,63.87,63.92,63.81,63.91,21903.0,62.524,62.5729,62.4652,62.5631,21903.0
2024-12-02 10:20:00,63.9,63.95,63.86,63.95,22582.0,62.5533,62.6023,62.5142,62.6023,22582.0
2024-12-02 10:25:00,63.95,64.03,63.93,63.99,30100.0,62.6023,62.6806,62.5827,62.6415,30100.0
2024-12-02 10:30:00,63.98,63.98,63.9,63.91,83527.0,62.6317,62.6317,62.5533,62.5631,83527.0
2024-12-02 10:35:00,63.92,63.94,63.89,63.91,32145.0,62.5729,62.5925,62.5436,62.5631,32145.0
2024-12-02 10:40:00,63.92,63.95,63.9,63.91,16783.0,62.5729,62.6023,62.5533,62.5631,16783.0
2024-12-02 10:45:00,63.91,63.92,63.85,63.92,13328.0,62.5631,62.5729,62.5044,62.5729,13328.0
2024-12-02 10:50:00,63.9,63.9,63.83,63.86,29187.0,62.5533,62.5533,62.4848,62.5142,29187.0
2024-12-02 10:55:00,63.86,63.98,63.86,63.95,29714.0,62.5142,62.6317,62.5142,62.6023,29714.0
2024-12-02 11:00:00,63.94,63.96,63.9,63.9,27269.0,62.5925,62.6121,62.5533,62.5533,27269.0
2024-12-02 11:05:00,63.9,63.97,63.89,63.96,20607.0,62.5533,62.6219,62.5436,62.6121,20607.0
2024-12-02 11:10:00,63.96,64.03,63.96,64.02,42877.0,62.6121,62.6806,62.6121,62.6708,42877.0
2024-12-02 11:15:00,64.02,64.07,64.02,64.03,60022.0,62.6708,62.7198,62.6708,62.6806,60022.0
2024-12-02 11:20:00,64.03,64.09,64.0,64.05,134711.0,62.6806,62.7393,62.6512,62.7002,134711.0
2024-12-02 11:25:00,64.05,64.06,63.98,63.99,121263.0,62.7002,62.71,62.6317,62.6415,121263.0
2024-12-02 11:30:00,63.99,64.05,63.95,64.03,86127.0,62.6415,62.7002,62.6023,62.6806,86127.0
2024-12-02 11:35:00,64.02,64.05,63.96,64.01,85696.0,62.6708,62.7002,62.6121,62.661,85696.0
2024-12-02 11:40:00,64.01,64.02,63.94,63.97,22080.0,62.661,62.6708,62.5925,62.6219,22080.0
2024-12-02 11:45:00,63.97,63.99,63.96,63.97,15612.0,62.6219,62.6415,62.6121,62.6219,15612.0
2024-12-02 11:50:00,63.96,63.96,63.9,63.91,14195.0,62.6121,62.6121,62.5533,62.5631,14195.0
2024-12-02 11:55:00,63.9,63.91,63.87,63.89,18748.0,62.5533,62.5631,62.524,62.5436,18748.0
2024-12-02 12:00:00,63.89,63.92,63.86,63.87,28257.0,62.5436,62.5729,62.5142,62.524,28257.0
2024-12-02 12:05:00,63.86,63.98,63.86,63.97,16945.0,62.5142,62.6317,62.5142,62.6219,16945.0
2024-12-02 12:10:00,63.97,63.99,63.93,63.97,10485.0,62.6219,62.6415,62.5827,62.6219,10485.0
2024-12-02 12:15:00,63.97,63.98,63.91,63.92,8851.0,62.6219,62.6317,62.5631,62.5729,8851.0
2024-12-02 12:20:00,63.91,63.96,63.91,63.92,9026.0,62.5631,62.6121,62.5631,62.5729,9026.0
2024-12-02 12:25:00,63.93,63.93,63.9,63.92,6360.0,62.5827,62.5827,62.5533,62.5729,6360.0
2024-12-02 12:30:00,63.92,63.99,63.9,63.99,122991.0,62.5729,62.6415,62.5533,62.6415,122991.0
2024-12-02 12:35:00,63.99,64.05,63.98,64.05,33006.0,62.6415,62.7002,62.6317,62.7002,33006.0
2024-12-02 12:40:00,64.05,64.15,64.04,64.13,59208.0,62.7002,62.7981,62.6904,62.7785,59208.0
2024-12-02 12:45:00,64.13,64.14,64.1,64.11,43337.0,62.7785,62.7883,62.7491,62.7589,43337.0
2024-12-02 12:50:00,64.1,64.18,64.1,64.12,22700.0,62.7491,62.8274,62.7491,62.7687,22700.0
2024-12-02 12:55:00,64.12,64.17,64.11,64.11,20091.0,62.7687,62.8177,62.7589,62.7589,20091.0
2024-12-02 13:00:00,64.12,64.14,64.09,64.09,27095.0,62.7687,62.7883,62.7393,62.7393,27095.0
2024-12-02 13:05:00,64.11,64.11,64.05,64.09,17469.0,62.7589,62.7589,62.7002,62.7393,17469.0
2024-12-02 13:10:00,64.09,64.11,64.07,64.09,14227.0,62.7393,62.7589,62.7198,62.7393,14227.0
2024-12-02 13:15:00,64.09,64.1,64.06,64.09,23155.0,62.7393,62.7491,62.71,62.7393,23155.0
2024-12-02 13:20:00,64.1,64.11,63.99,64.0,24414.0,62.7491,62.7589,62.6415,62.6512,24414.0
2024-12-02 13:25:00,64.0,64.01,63.98,64.0,11840.0,62.6512,62.661,62.6317,62.6512,11840.0
2024-12-02 13:30:00,64.0,64.02,63.98,64.0,27302.0,62.6512,62.6708,62.6317,62.6512,27302.0
2024-12-02 13:35:00,64.0,64.02,63.99,64.01,23232.0,62.6512,62.6708,62.6415,62.661,23232.0
2024-12-02 13:40:00,64.01,64.01,63.98,63.99,18678.0,62.661,62.661,62.6317,62.6415,18678.0
2024-12-02 13:45:00,63.98,64.05,63.98,64.03,20184.0,62.6317,62.7002,62.6317,62.6806,20184.0
2024-12-02 13:50:00,64.03,64.09,64.02,64.09,27381.0,62.6806,62.7393,62.6708,62.7393,27381.0
2024-12-02 13:55:00,64.09,64.11,64.08,64.09,27079.0,62.7393,62.7589,62.7296,62.7393,27079.0
2024-12-02 14:00:00,64.09,64.1,64.06,64.06,17261.0,62.7393,62.7491,62.71,62.71,17261.0
2024-12-02 14:05:00,64.07,64.12,64.03,64.12,19881.0,62.7198,62.7687,62.6806,62.7687,19881.0
2024-12-02 14:10:00,64.11,64.13,64.1,64.13,16793.0,62.7589,62.7785,62.7491,62.7785,16793.0
2024-12-02 14:15:00,64.13,64.16,64.12,64.13,29633.0,62.7785,62.8079,62.7687,62.7785,29633.0
2024-12-02 14:20:00,64.12,64.15,64.12,64.14,20469.0,62.7687,62.7981,62.7687,62.7883,20469.0
2024-12-02 14:25:00,64.14,64.22,64.14,64.22,19845.0,62.7883,62.8666,62.7883,62.8666,19845.0
2024-12-02 14:30:00,64.22,64.23,64.19,64.19,22863.0,62.8666,62.8764,62.8372,62.8372,22863.0
2024-12-02 14:35:00,64.19,64.23,64.17,64.19,19459.0,62.8372,62.8764,62.8177,62.8372,19459.0
2024-12-02 14:40:00,64.19,64.2,64.18,64.2,12941.0,62.8372,62.847,62.8274,62.847,12941.0
2024-12-02 14:45:00,64.2,64.22,64.18,64.19,12832.0,62.847,62.8666,62.8274,62.8372,12832.0
2024-12-02 14:50:00,64.2,64.2,64.16,64.17,16729.0,62.847,62.847,62.8079,62.8177,16729.0
2024-12-02 14:55:00,64.17,64.19,64.15,64.16,37739.0,62.8177,62.8372,62.7981,62.8079,37739.0
2024-12-02 15:00:00,64.16,64.19,64.15,64.16,16094.0,62.8079,62.8372,62.7981,62.8079,16094.0
2024-12-02 15:05:00,64.15,64.18,64.12,64.17,48063.0,62.7981,62.8274,62.7687,62.8177,48063.0
2024-12-02 15:10:00,64.17,64.17,64.15,64.16,12644.0,62.8177,62.8177,62.7981,62.8079,12644.0
2024-12-02 15:15:00,64.15,64.23,64.14,64.23,19331.0,62.7981,62.8764,62.7883,62.8764,19331.0
2024-12-02 15:20:00,64.23,64.26,64.22,64.25,8262.0,62.8764,62.9058,62.8666,62.896,8262.0
2024-12-02 15:25:00,64.25,64.25,64.21,64.22,31303.0,62.896,62.896,62.8568,62.8666,31303.0
2024-12-02 15:30:00,64.23,64.25,64.21,64.23,24437.0,62.8764,62.896,62.8568,62.8764,24437.0
2024-12-02 15:35:00,64.22,64.24,64.19,64.23,46175.0,62.8666,62.8862,62.8372,62.8764,46175.0
2024-12-02 15:40:00,64.23,64.27,64.22,64.23,33411.0,62.8764,62.9156,62.8666,62.8764,33411.0
2024-12-02 15:45:00,64.23,64.29,64.23,64.28,50705.0,62.8764,62.9351,62.8764,62.9253,50705.0
2024-12-02 15:50:00,64.29,64.37,64.27,64.36,76964.0,62.9351,63.0134,62.9156,63.0037,76964.0
2024-12-02 15:55:00,64.36,64.36,64.29,64.33,188113.0,63.0037,63.0037,62.9351,62.9743,188113.0
2024-12-03 09:30:00,65.5,65.57,65.35,65.46,206777.0,64.1196,64.1882,63.9728,64.0805,206777.0
2024-12-03 09:35:00,65.46,65.46,65.22,65.29,51960.0,64.0805,64.0805,63.8455,63.9141,51960.0
2024-12-03 09:40:00,65.28,65.34,65.27,65.3,50247.0,63.9043,63.963,63.8945,63.9238,50247.0
2024-12-03 09:45:00,65.31,65.31,65.22,65.22,39307.0,63.9336,63.9336,63.8455,63.8455,39307.0
2024-12-03 09:50:00,65.22,65.22,65.14,65.2,37264.0,63.8455,63.8455,63.7672,63.826,37264.0
2024-12-03 09:55:00,65.19,65.21,65.08,65.11,24454.0,63.8162,63.8357,63.7085,63.7378,24454.0
2024-12-03 10:00:00,65.1,65.1,64.97,65.03,53904.0,63.7281,63.7281,63.6008,63.6595,53904.0
2024-12-03 10:05:00,65.03,65.12,64.98,65.09,18861.0,63.6595,63.7476,63.6106,63.7183,18861.0
2024-12-03 10:10:00,65.1,65.16,65.07,65.13,15120.0,63.7281,63.7868,63.6987,63.7574,15120.0
2024-12-03 10:15:00,65.13,65.23,65.09,65.19,30407.0,63.7574,63.8553,63.7183,63.8162,30407.0
2024-12-03 10:20:00,65.19,65.2,65.13,65.17,33310.0,63.8162,63.826,63.7574,63.7966,33310.0
2024-12-03 10:25:00,65.16,65.18,65.09,65.09,48876.0,63.7868,63.8064,63.7183,63.7183,48876.0
2024-12-03 10:30:00,65.09,65.25,65.09,65.2,51099.0,63.7183,63.8749,63.7183,63.826,51099.0
2024-12-03 10:35:00,65.21,65.31,65.2,65.31,64271.0,63.8357,63.9336,63.826,63.9336,64271.0
2024-12-03 10:40:00,65.32,65.32,65.2,65.23,21773.0,63.9434,63.9434,63.826,63.8553,21773.0
2024-12-03 10:45:00,65.23,65.26,65.18,65.26,30549.0,63.8553,63.8847,63.8064,63.8847,30549.0
2024-12-03 10:50:00,65.25,65.27,65.21,65.22,28526.0,63.8749,63.8945,63.8357,63.8455,28526.0
2024-12-03 10:55:00,65.22,65.23,65.17,65.19,18752.0,63.8455,63.8553,63.7966,63.8162,18752.0
2024-12-03 11:00:00,65.2,65.25,65.17,65.23,21010.0,63.826,63.8749,63.7966,63.8553,21010.0
2024-12-03 11:05:00,65.23,65.23,65.12,65.14,19220.0,63.8553,63.8553,63.7476,63.7672,19220.0
2024-12-03 11:10:00,65.14,65.2,65.12,65.18,37899.0,63.7672,63.826,63.7476,63.8064,37899.0
2024-12-03 11:15:00,65.18,65.22,65.16,65.17,30377.0,63.8064,63.8455,63.7868,63.7966,30377.0
2024-12-03 11:20:00,65.17,65.21,65.16,65.19,26122.0,63.7966,63.8357,63.7868,63.8162,26122.0
2024-12-03 11:25:00,65.19,65.27,65.18,65.26,20691.0,63.8162,63.8945,63.8064,63.8847,20691.0
2024-12-03 11:30:00,65.26,65.26,65.2,65.24,30345.0,63.8847,63.8847,63.826,63.8651,30345.0
2024-12-03 11:35:00,65.25,65.26,65.2,65.23,23119.0,63.8749,63.8847,63.826,63.8553,23119.0
2024-12-03 11:40:00,65.22,65.25,65.21,65.25,14609.0,63.8455,63.8749,63.8357,63.8749,14609.0
2024-12-03 11:45:00,65.25,65.26,65.2,65.26,15963.0,63.8749,63.8847,63.826,63.8847,15963.0
2024-12-03 11:50:00,65.26,65.3,65.25,65.3,13979.0,63.8847,63.9238,63.8749,63.9238,13979.0
2024-12-03 11:55:00,65.3,65.3,65.27,65.29,9211.0,63.9238,63.9238,63.8945,63.9141,9211.0
2024-12-03 12:00:00,65.29,65.31,65.25,65.27,15157.0,63.9141,63.9336,63.8749,63.8945,15157.0
2024-12-03 12:05:00,65.28,65.42,65.27,65.42,142414.0,63.9043,64.0413,63.8945,64.0413,142414.0
2024-12-03 12:10:00,65.42,65.43,65.39,65.4,19556.0,64.0413,64.0511,64.0119,64.0217,19556.0
2024-12-03 12:15:00,65.41,65.41,65.37,65.4,12531.0,64.0315,64.0315,63.9924,64.0217,12531.0
2024-12-03 12:20:00,65.39,65.42,65.39,65.42,6507.0,64.0119,64.0413,64.0119,64.0413,6507.0
2024-12-03 12:25:00,65.42,65.43,65.4,65.41,12563.0,64.0413,64.0511,64.0217,64.0315,12563.0
2024-12-03 12:30:00,65.41,65.44,65.4,65.43,10205.0,64.0315,64.0609,64.0217,64.0511,10205.0
2024-12-03 12:35:00,65.44,65.46,65.43,65.45,41794.0,64.0609,64.0805,64.0511,64.0707,41794.0
2024-12-03 12:40:00,65.45,65.45,65.37,65.38,11313.0,64.0707,64.0707,63.9924,64.0022,11313.0
2024-12-03 12:45:00,65.37,65.4,65.34,65.37,21766.0,63.9924,64.0217,63.963,63.9924,21766.0
2024-12-03 12:50:00,65.38,65.41,65.38,65.41,10201.0,64.0022,64.0315,64.0022,64.0315,10201.0
2024-12-03 12:55:00,65.4,65.48,65.39,65.46,33404.0,64.0217,64.1001,64.0119,64.0805,33404.0
2024-12-03 13:00:00,65.46,65.49,65.45,65.45,12208.0,64.0805,64.1098,64.0707,64.0707,12208.0
2024-12-03 13:05:00,65.42,65.44,65.38,65.42,35205.0,64.0413,64.0609,64.0022,64.0413,35205.0
2024-12-03 13:10:00,65.43,65.46,65.41,65.44,37920.0,64.0511,64.0805,64.0315,64.0609,37920.0
2024-12-03 13:15:00,65.44,65.47,65.43,65.47,28714.0,64.0609,64.0903,64.0511,64.0903,28714.0
2024-12-03 13:20:00,65.47,65.47,65.41,65.42,14677.0,64.0903,64.0903,64.0315,64.0413,14677.0
2024-12-03 13:25:00,65.41,65.45,65.41,65.44,12288.0,64.0315,64.0707,64.0315,64.0609,12288.0
2024-12-03 13:30:00,65.44,65.46,65.44,65.45,13351.0,64.0609,64.0805,64.0609,64.0707,13351.0
2024-12-03 13:35:00,65.45,65.48,65.43,65.46,35304.0,64.0707,64.1001,64.0511,64.0805,35304.0
2024-12-03 13:40:00,65.46,65.47,65.44,65.44,20726.0,64.0805,64.0903,64.0609,64.0609,20726.0
2024-12-03 13:45:00,65.44,65.52,65.43,65.52,31369.0,64.0609,64.1392,64.0511,64.1392,31369.0
2024-12-03 13:50:00,65.52,65.52,65.47,65.47,23394.0,64.1392,64.1392,64.0903,64.0903,23394.0
2024-12-03 13:55:00,65.47,65.53,65.47,65.51,25233.0,64.0903,64.149,64.0903,64.1294,25233.0
2024-12-03 14:00:00,65.51,65.51,65.44,65.47,17718.0,64.1294,64.1294,64.0609,64.0903,17718.0
2024-12-03 14:05:00,65.47,65.54,65.47,65.52,22899.0,64.0903,64.1588,64.0903,64.1392,22899.0
2024-12-03 14:10:00,65.51,65.52,65.49,65.52,37803.0,64.1294,64.1392,64.1098,64.1392,37803.0
2024-12-03 14:15:00,65.52,65.52,65.38,65.42,89313.0,64.1392,64.1392,64.0022,64.0413,89313.0
2024-12-03 14:20:00,65.42,65.46,65.42,65.45,27274.0,64.0413,64.0805,64.0413,64.0707,27274.0
2024-12-03 14:25:00,65.45,65.46,65.38,65.4,30998.0,64.0707,64.0805,64.0022,64.0217,30998.0
2024-12-03 14:30:00,65.4,65.46,65.39,65.45,13820.0,64.0217,64.0805,64.0119,64.0707,13820.0
2024-12-03 14:35:00,65.45,65.46,65.42,65.44,26698.0,64.0707,64.0805,64.0413,64.0609,26698.0
2024-12-03 14:40:00,65.44,65.48,65.41,65.47,39514.0,64.0609,64.1001,64.0315,64.0903,39514.0
2024-12-03 14:45:00,65.47,65.5,65.45,65.48,26164.0,64.0903,64.1196,64.0707,64.1001,26164.0
2024-12-03 14:50:00,65.48,65.5,65.44,65.44,33322.0,64.1001,64.1196,64.0609,64.0609,33322.0
2024-12-03 14:55:00,65.43,65.44,65.38,65.4,18764.0,64.0511,64.0609,64.0022,64.0217,18764.0
2024-12-03 15:00:00,65.39,65.4,65.36,65.39,49440.0,64.0119,64.0217,63.9826,64.0119,49440.0
2024-12-03 15:05:00,65.4,65.46,65.39,65.45,18250.0,64.0217,64.0805,64.0119,64.0707,18250.0
2024-12-03 15:10:00,65.45,65.45,65.43,65.45,9456.0,64.0707,64.0707,64.0511,64.0707,9456.0
2024-12-03 15:15:00,65.45,65.48,65.44,65.48,14804.0,64.0707,64.1001,64.0609,64.1001,14804.0
2024-12-03 15:20:00,65.48,65.49,65.46,65.48,17344.0,64.1001,64.1098,64.0805,64.1001,17344.0
2024-12-03 15:25:00,65.48,65.52,65.48,65.52,34491.0,64.1001,64.1392,64.1001,64.1392,34491.0
2024-12-03 15:30:00,65.51,65.52,65.47,65.5,32452.0,64.1294,64.1392,64.0903,64.1196,32452.0
2024-12-03 15:35:00,65.5,65.5,65.4,65.41,47813.0,64.1196,64.1196,64.0217,64.0315,47813.0
2024-12-03 15:40:00,65.42,65.44,65.39,65.4,34583.0,64.0413,64.0609,64.0119,64.0217,34583.0
2024-12-03 15:45:00,65.39,65.43,65.35,65.37,93771.0,64.0119,64.0511,63.9728,63.9924,93771.0
2024-12-03 15:50:00,65.37,65.38,65.26,65.27,102619.0,63.9924,64.0022,63.8847,63.8945,102619.0
2024-12-03 15:55:00,65.27,65.32,65.25,65.28,200958.0,63.8945,63.9434,63.8749,63.9043,200958.0
2024-12-04 09:30:00,65.59,65.59,65.36,65.43,152517.0,64.2077,64.2077,63.9826,64.0511,152517.0
2024-12-04 09:35:00,65.44,65.47,65.33,65.43,56928.0,64.0609,64.0903,63.9532,64.0511,56928.0
2024-12-04 09:40:00,65.44,65.5,65.34,65.34,23395.0,64.0609,64.1196,63.963,63.963,23395.0
2024-12-04 09:45:00,65.35,65.45,65.35,65.36,41533.0,63.9728,64.0707,63.9728,63.9826,41533.0
2024-12-04 09:50:00,65.37,65.39,65.24,65.28,51459.0,63.9924,64.0119,63.8651,63.9043,51459.0
2024-12-04 09:55:00,65.28,65.32,65.21,65.22,31513.0,63.9043,63.9434,63.8357,63.8455,31513.0
2024-12-04 10:00:00,65.23,65.29,65.18,65.19,102799.0,63.8553,63.9141,63.8064,63.8162,102799.0
2024-12-04 10:05:00,65.18,65.19,64.99,65.0,141329.0,63.8064,63.8162,63.6204,63.6302,141329.0
2024-12-04 10:10:00,64.99,65.01,64.86,64.92,77316.0,63.6204,63.64,63.4931,63.5519,77316.0
2024-12-04 10:15:00,64.91,64.92,64.78,64.87,48729.0,63.5421,63.5519,63.4148,63.5029,48729.0
2024-12-04 10:20:00,64.86,64.9,64.8,64.9,44329.0,63.4931,63.5323,63.4344,63.5323,44329.0
2024-12-04 10:25:00,64.92,65.04,64.92,65.02,99164.0,63.5519,63.6693,63.5519,63.6497,99164.0
2024-12-04 10:30:00,65.02,65.06,64.98,65.01,51154.0,63.6497,63.6889,63.6106,63.64,51154.0
2024-12-04 10:35:00,65.01,65.06,64.99,65.02,29467.0,63.64,63.6889,63.6204,63.6497,29467.0
2024-12-04 10:40:00,65.01,65.09,65.01,65.04,15543.0,63.64,63.7183,63.64,63.6693,15543.0
2024-12-04 10:45:00,65.02,65.03,64.89,64.93,22081.0,63.6497,63.6595,63.5225,63.5616,22081.0
2024-12-04 10:50:00,64.95,65.01,64.92,64.96,46181.0,63.5812,63.64,63.5519,63.591,46181.0
2024-12-04 10:55:00,64.96,64.96,64.9,64.95,33370.0,63.591,63.591,63.5323,63.5812,33370.0
2024-12-04 11:00:00,64.95,64.95,64.84,64.84,45220.0,63.5812,63.5812,63.4735,63.4735,45220.0
2024-12-04 11:05:00,64.84,64.85,64.79,64.81,35080.0,63.4735,63.4833,63.4246,63.4442,35080.0
2024-12-04 11:10:00,64.81,64.86,64.75,64.78,32049.0,63.4442,63.4931,63.3854,63.4148,32049.0
2024-12-04 11:15:00,64.79,64.8,64.64,64.66,56668.0,63.4246,63.4344,63.2778,63.2973,56668.0
2024-12-04 11:20:00,64.67,64.81,64.63,64.78,61905.0,63.3071,63.4442,63.268,63.4148,61905.0
2024-12-04 11:25:00,64.78,64.91,64.78,64.84,92416.0,63.4148,63.5421,63.4148,63.4735,92416.0
2024-12-04 11:30:00,64.84,64.85,64.76,64.79,49206.0,63.4735,63.4833,63.3952,63.4246,49206.0
2024-12-04 11:35:00,64.76,64.76,64.7,64.73,42221.0,63.3952,63.3952,63.3365,63.3659,42221.0
2024-12-04 11:40:00,64.73,64.76,64.64,64.66,21302.0,63.3659,63.3952,63.2778,63.2973,21302.0
2024-12-04 11:45:00,64.66,64.71,64.65,64.69,13508.0,63.2973,63.3463,63.2875,63.3267,13508.0
2024-12-04 11:50:00,64.69,64.72,64.67,64.69,12512.0,63.3267,63.3561,63.3071,63.3267,12512.0
2024-12-04 11:55:00,64.69,64.69,64.59,64.59,9252.0,63.3267,63.3267,63.2288,63.2288,9252.0
2024-12-04 12:00:00,64.6,64.6,64.52,64.53,27165.0,63.2386,63.2386,63.1603,63.1701,27165.0
2024-12-04 12:05:00,64.53,64.54,64.5,64.51,26079.0,63.1701,63.1799,63.1407,63.1505,26079.0
2024-12-04 12:10:00,64.51,64.54,64.5,64.53,11555.0,63.1505,63.1799,63.1407,63.1701,11555.0
2024-12-04 12:15:00,64.53,64.54,64.51,64.51,23874.0,63.1701,63.1799,63.1505,63.1505,23874.0
2024-12-04 12:20:00,64.51,64.54,64.5,64.51,12056.0,63.1505,63.1799,63.1407,63.1505,12056.0
2024-12-04 12:25:00,64.51,64.52,64.49,64.5,12520.0,63.1505,63.1603,63.1309,63.1407,12520.0
2024-12-04 12:30:00,64.49,64.49,64.45,64.45,12336.0,63.1309,63.1309,63.0918,63.0918,12336.0
2024-12-04 12:35:00,64.45,64.49,64.44,64.48,18551.0,63.0918,63.1309,63.082,63.1211,18551.0
2024-12-04 12:40:00,64.48,64.49,64.39,64.42,33117.0,63.1211,63.1309,63.033,63.0624,33117.0
2024-12-04 12:45:00,64.42,64.47,64.41,64.45,33524.0,63.0624,63.1113,63.0526,63.0918,33524.0
2024-12-04 12:50:00,64.45,64.48,64.43,64.48,44086.0,63.0918,63.1211,63.0722,63.1211,44086.0
2024-12-04 12:55:00,64.47,64.5,64.41,64.44,41826.0,63.1113,63.1407,63.0526,63.082,41826.0
2024-12-04 13:00:00,64.44,64.48,64.42,64.42,24853.0,63.082,63.1211,63.0624,63.0624,24853.0
2024-12-04 13:05:00,64.42,64.5,64.41,64.48,27099.0,63.0624,63.1407,63.0526,63.1211,27099.0
2024-12-04 13:10:00,64.47,64.5,64.41,64.42,20225.0,63.1113,63.1407,63.0526,63.0624,20225.0
2024-12-04 13:15:00,64.42,64.46,64.41,64.44,48004.0,63.0624,63.1015,63.0526,63.082,48004.0
2024-12-04 13:20:00,64.44,64.45,64.32,64.33,27659.0,63.082,63.0918,62.9645,62.9743,27659.0
2024-12-04 13:25:00,64.32,64.34,64.3,64.31,24565.0,62.9645,62.9841,62.9449,62.9547,24565.0
2024-12-04 13:30:00,64.31,64.31,64.2,64.2,53298.0,62.9547,62.9547,62.847,62.847,53298.0
2024-12-04 13:35:00,64.2,64.26,64.19,64.24,30178.0,62.847,62.9058,62.8372,62.8862,30178.0
2024-12-04 13:40:00,64.26,64.29,64.21,64.22,24625.0,62.9058,62.9351,62.8568,62.8666,24625.0
2024-12-04 13:45:00,64.22,64.26,64.19,64.23,19754.0,62.8666,62.9058,62.8372,62.8764,19754.0
2024-12-04 13:50:00,64.24,64.24,64.2,64.23,18564.0,62.8862,62.8862,62.847,62.8764,18564.0
2024-12-04 13:55:00,64.23,64.3,64.22,64.25,40126.0,62.8764,62.9449,62.8666,62.896,40126.0
2024-12-04 14:00:00,64.24,64.27,64.18,64.23,23634.0,62.8862,62.9156,62.8274,62.8764,23634.0
2024-12-04 14:05:00,64.23,64.28,64.23,64.28,36829.0,62.8764,62.9253,62.8764,62.9253,36829.0
2024-12-04 14:10:00,64.28,64.31,64.25,64.31,40445.0,62.9253,62.9547,62.896,62.9547,40445.0
2024-12-04 14:15:00,64.31,64.34,64.29,64.31,66555.0,62.9547,62.9841,62.9351,62.9547,66555.0
2024-12-04 14:20:00,64.3,64.33,64.28,64.3,36497.0,62.9449,62.9743,62.9253,62.9449,36497.0
2024-12-04 14:25:00,64.29,64.29,64.22,64.23,23304.0,62.9351,62.9351,62.8666,62.8764,23304.0
2024-12-04 14:30:00,64.23,64.28,64.22,64.27,22144.0,62.8764,62.9253,62.8666,62.9156,22144.0
2024-12-04 14:35:00,64.27,64.28,64.21,64.22,33691.0,62.9156,62.9253,62.8568,62.8666,33691.0
2024-12-04 14:40:00,64.22,64.24,64.19,64.21,25714.0,62.8666,62.8862,62.8372,62.8568,25714.0
2024-12-04 14:45:00,64.22,64.22,64.15,64.16,16498.0,62.8666,62.8666,62.7981,62.8079,16498.0
2024-12-04 14:50:00,64.15,64.19,64.13,64.17,28167.0,62.7981,62.8372,62.7785,62.8177,28167.0
2024-12-04 14:55:00,64.17,64.18,64.15,64.16,25932.0,62.8177,62.8274,62.7981,62.8079,25932.0
2024-12-04 15:00:00,64.17,64.22,64.16,64.2,28002.0,62.8177,62.8666,62.8079,62.847,28002.0
2024-12-04 15:05:00,64.2,64.26,64.2,64.24,47108.0,62.847,62.9058,62.847,62.8862,47108.0
2024-12-04 15:10:00,64.24,64.3,64.24,64.24,41037.0,62.8862,62.9449,62.8862,62.8862,41037.0
2024-12-04 15:15:00,64.24,64.24,64.2,64.22,28557.0,62.8862,62.8862,62.847,62.8666,28557.0
2024-12-04 15:20:00,64.22,64.23,64.18,64.18,35895.0,62.8666,62.8764,62.8274,62.8274,35895.0
2024-12-04 15:25:00,64.19,64.25,64.18,64.24,59106.0,62.8372,62.896,62.8274,62.8862,59106.0
2024-12-04 15:30:00,64.25,64.25,64.19,64.25,73761.0,62.896,62.896,62.8372,62.896,73761.0
2024-12-04 15:35:00,64.24,64.26,64.19,64.23,77073.0,62.8862,62.9058,62.8372,62.8764,77073.0
2024-12-04 15:40:00,64.23,64.24,64.17,64.19,76523.0,62.8764,62.8862,62.8177,62.8372,76523.0
2024-12-04 15:45:00,64.19,64.24,64.18,64.2,104917.0,62.8372,62.8862,62.8274,62.847,104917.0
2024-12-04 15:50:00,64.2,64.23,64.17,64.17,173790.0,62.847,62.8764,62.8177,62.8177,173790.0
2024-12-04 15:55:00,64.17,64.22,64.09,64.21,383725.0,62.8177,62.8666,62.7393,62.8568,383725.0
2024-12-05 09:30:00,64.32,64.48,64.29,64.39,138119.0,62.9645,63.1211,62.9351,63.033,138119.0
2024-12-05 09:35:00,64.4,64.49,64.4,64.47,44277.0,63.0428,63.1309,63.0428,63.1113,44277.0
2024-12-05 09:40:00,64.48,64.61,64.45,64.45,101330.0,63.1211,63.2484,63.0918,63.0918,101330.0
2024-12-05 09:45:00,64.46,64.47,64.35,64.37,90453.0,63.1015,63.1113,62.9939,63.0134,90453.0
2024-12-05 09:50:00,64.37,64.41,64.35,64.36,95007.0,63.0134,63.0526,62.9939,63.0037,95007.0
2024-12-05 09:55:00,64.37,64.43,64.34,64.37,91644.0,63.0134,63.0722,62.9841,63.0134,91644.0
2024-12-05 10:00:00,64.37,64.41,64.3,64.33,191315.0,63.0134,63.0526,62.9449,62.9743,191315.0
2024-12-05 10:05:00,64.33,64.35,64.24,64.25,20630.0,62.9743,62.9939,62.8862,62.896,20630.0
2024-12-05 10:10:00,64.25,64.27,64.2,64.22,26162.0,62.896,62.9156,62.847,62.8666,26162.0
2024-12-05 10:15:00,64.22,64.23,64.12,64.13,25700.0,62.8666,62.8764,62.7687,62.7785,25700.0
2024-12-05 10:20:00,64.12,64.15,64.09,64.1,29002.0,62.7687,62.7981,62.7393,62.7491,29002.0
2024-12-05 10:25:00,64.1,64.12,64.03,64.03,38419.0,62.7491,62.7687,62.6806,62.6806,38419.0
2024-12-05 10:30:00,64.03,64.04,63.99,64.03,41436.0,62.6806,62.6904,62.6415,62.6806,41436.0
2024-12-05 10:35:00,64.04,64.04,63.94,63.98,92486.0,62.6904,62.6904,62.5925,62.6317,92486.0
2024-12-05 10:40:00,63.98,63.99,63.93,63.97,31973.0,62.6317,62.6415,62.5827,62.6219,31973.0
2024-12-05 10:45:00,63.97,64.12,63.96,64.12,35034.0,62.6219,62.7687,62.6121,62.7687,35034.0
2024-12-05 10:50:00,64.12,64.19,64.1,64.12,47141.0,62.7687,62.8372,62.7491,62.7687,47141.0
2024-12-05 10:55:00,64.13,64.14,64.08,64.12,75038.0,62.7785,62.7883,62.7296,62.7687,75038.0
2024-12-05 11:00:00,64.12,64.13,64.07,64.08,18631.0,62.7687,62.7785,62.7198,62.7296,18631.0
2024-12-05 11:05:00,64.07,64.11,64.04,64.11,21062.0,62.7198,62.7589,62.6904,62.7589,21062.0
2024-12-05 11:10:00,64.12,64.15,64.01,64.03,18183.0,62.7687,62.7981,62.661,62.6806,18183.0
2024-12-05 11:15:00,64.03,64.06,64.01,64.03,19604.0,62.6806,62.71,62.661,62.6806,19604.0
2024-12-05 11:20:00,64.03,64.06,64.01,64.05,24827.0,62.6806,62.71,62.661,62.7002,24827.0
2024-12-05 11:25:00,64.05,64.1,64.05,64.1,20637.0,62.7002,62.7491,62.7002,62.7491,20637.0
2024-12-05 11:30:00,64.11,64.13,64.07,64.07,52431.0,62.7589,62.7785,62.7198,62.7198,52431.0
2024-12-05 11:35:00,64.06,64.1,64.05,64.09,42460.0,62.71,62.7491,62.7002,62.7393,42460.0
2024-12-05 11:40:00,64.09,64.11,64.06,64.11,8176.0,62.7393,62.7589,62.71,62.7589,8176.0
2024-12-05 11:45:00,64.11,64.11,64.05,64.05,6719.0,62.7589,62.7589,62.7002,62.7002,6719.0
2024-12-05 11:50:00,64.05,64.07,64.01,64.04,13797.0,62.7002,62.7198,62.661,62.6904,13797.0
2024-12-05 11:55:00,64.05,64.07,64.0,64.0,8872.0,62.7002,62.7198,62.6512,62.6512,8872.0
2024-12-05 12:00:00,64.0,64.01,63.96,63.99,20565.0,62.6512,62.661,62.6121,62.6415,20565.0
2024-12-05 12:05:00,63.98,64.11,63.98,64.11,40688.0,62.6317,62.7589,62.6317,62.7589,40688.0
2024-12-05 12:10:00,64.11,64.12,64.07,64.09,25499.0,62.7589,62.7687,62.7198,62.7393,25499.0
2024-12-05 12:15:00,64.09,64.09,64.07,64.09,12278.0,62.7393,62.7393,62.7198,62.7393,12278.0
2024-12-05 12:20:00,64.09,64.17,64.08,64.15,16295.0,62.7393,62.8177,62.7296,62.7981,16295.0
2024-12-05 12:25:00,64.14,64.23,64.14,64.21,40805.0,62.7883,62.8764,62.7883,62.8568,40805.0
2024-12-05 12:30:00,64.21,64.24,64.19,64.23,6019.0,62.8568,62.8862,62.8372,62.8764,6019.0
2024-12-05 12:35:00,64.23,64.3,64.23,64.28,29239.0,62.8764,62.9449,62.8764,62.9253,29239.0
2024-12-05 12:40:00,64.28,64.29,64.24,64.28,12648.0,62.9253,62.9351,62.8862,62.9253,12648.0
2024-12-05 12:45:00,64.27,64.32,64.26,64.31,13106.0,62.9156,62.9645,62.9058,62.9547,13106.0
2024-12-05 12:50:00,64.31,64.36,64.31,64.34,10371.0,62.9547,63.0037,62.9547,62.9841,10371.0
2024-12-05 12:55:00,64.35,64.36,64.3,64.31,12472.0,62.9939,63.0037,62.9449,62.9547,12472.0
2024-12-05 13:00:00,64.31,64.33,64.26,64.33,19290.0,62.9547,62.9743,62.9058,62.9743,19290.0
2024-12-05 13:05:00,64.32,64.36,64.32,64.35,27122.0,62.9645,63.0037,62.9645,62.9939,27122.0
2024-12-05 13:10:00,64.35,64.37,64.34,64.36,21368.0,62.9939,63.0134,62.9841,63.0037,21368.0
2024-12-05 13:15:00,64.36,64.39,64.35,64.39,39295.0,63.0037,63.033,62.9939,63.033,39295.0
2024-12-05 13:20:00,64.39,64.43,64.36,64.42,32664.0,63.033,63.0722,63.0037,63.0624,32664.0
2024-12-05 13:25:00,64.42,64.45,64.41,64.45,14518.0,63.0624,63.0918,63.0526,63.0918,14518.0
2024-12-05 13:30:00,64.44,64.51,64.43,64.51,34368.0,63.082,63.1505,63.0722,63.1505,34368.0
2024-12-05 13:35:00,64.51,64.55,64.5,64.55,13544.0,63.1505,63.1897,63.1407,63.1897,13544.0
2024-12-05 13:40:00,64.55,64.57,64.53,64.53,10525.0,63.1897,63.2092,63.1701,63.1701,10525.0
2024-12-05 13:45:00,64.53,64.54,64.48,64.48,14878.0,63.1701,63.1799,63.1211,63.1211,14878.0
2024-12-05 13:50:00,64.48,64.5,64.47,64.47,15511.0,63.1211,63.1407,63.1113,63.1113,15511.0
2024-12-05 13:55:00,64.48,64.54,64.45,64.53,15016.0,63.1211,63.1799,63.0918,63.1701,15016.0
2024-12-05 14:00:00,64.53,64.54,64.46,64.48,25607.0,63.1701,63.1799,63.1015,63.1211,25607.0
2024-12-05 14:05:00,64.49,64.5,64.46,64.46,13004.0,63.1309,63.1407,63.1015,63.1015,13004.0
2024-12-05 14:10:00,64.47,64.47,64.43,64.46,11084.0,63.1113,63.1113,63.0722,63.1015,11084.0
2024-12-05 14:15:00,64.47,64.47,64.44,64.45,7822.0,63.1113,63.1113,63.082,63.0918,7822.0
2024-12-05 14:20:00,64.45,64.45,64.41,64.44,9405.0,63.0918,63.0918,63.0526,63.082,9405.0
2024-12-05 14:25:00,64.44,64.44,64.38,64.39,14682.0,63.082,63.082,63.0232,63.033,14682.0
2024-12-05 14:30:00,64.38,64.41,64.37,64.41,16239.0,63.0232,63.0526,63.0134,63.0526,16239.0
2024-12-05 14:35:00,64.41,64.44,64.4,64.43,13910.0,63.0526,63.082,63.0428,63.0722,13910.0
2024-12-05 14:40:00,64.42,64.49,64.42,64.48,14592.0,63.0624,63.1309,63.0624,63.1211,14592.0
2024-12-05 14:45:00,64.48,64.5,64.48,64.49,22764.0,63.1211,63.1407,63.1211,63.1309,22764.0
2024-12-05 14:50:00,64.5,64.57,64.5,64.53,36376.0,63.1407,63.2092,63.1407,63.1701,36376.0
2024-12-05 14:55:00,64.53,64.54,64.5,64.53,27492.0,63.1701,63.1799,63.1407,63.1701,27492.0
2024-12-05 15:00:00,64.53,64.54,64.49,64.52,16732.0,63.1701,63.1799,63.1309,63.1603,16732.0
2024-12-05 15:05:00,64.53,64.56,64.52,64.56,11341.0,63.1701,63.1994,63.1603,63.1994,11341.0
2024-12-05 15:10:00,64.56,64.57,64.55,64.57,5797.0,63.1994,63.2092,63.1897,63.2092,5797.0
2024-12-05 15:15:00,64.57,64.59,64.55,64.57,44233.0,63.2092,63.2288,63.1897,63.2092,44233.0
2024-12-05 15:20:00,64.57,64.62,64.57,64.62,22859.0,63.2092,63.2582,63.2092,63.2582,22859.0
2024-12-05 15:25:00,64.62,64.62,64.56,64.59,40146.0,63.2582,63.2582,63.1994,63.2288,40146.0
2024-12-05 15:30:00,64.59,64.61,64.57,64.6,17261.0,63.2288,63.2484,63.2092,63.2386,17261.0
2024-12-05 15:35:00,64.6,64.62,64.57,64.61,49016.0,63.2386,63.2582,63.2092,63.2484,49016.0
2024-12-05 15:40:00,64.61,64.61,64.52,64.54,37484.0,63.2484,63.2484,63.1603,63.1799,37484.0
2024-12-05 15:45:00,64.55,64.55,64.51,64.53,45912.0,63.1897,63.1897,63.1505,63.1701,45912.0
2024-12-05 15:50:00,64.53,64.54,64.45,64.51,208378.0,63.1701,63.1799,63.0918,63.1505,208378.0
2024-12-05 15:55:00,64.5,64.51,64.3,64.37,299077.0,63.1407,63.1505,62.9449,63.0134,299077.0
2024-12-06 09:30:00,64.25,64.28,64.07,64.07,187252.0,62.896,62.9253,62.7198,62.7198,187252.0
2024-12-06 09:35:00,64.07,64.07,63.76,63.81,91490.0,62.7198,62.7198,62.4163,62.4652,91490.0
2024-12-06 09:40:00,63.8,63.8,63.55,63.64,41078.0,62.4555,62.4555,62.2107,62.2988,41078.0
2024-12-06 09:45:00,63.66,63.66,63.57,63.62,40860.0,62.3184,62.3184,62.2303,62.2793,40860.0
2024-12-06 09:50:00,63.63,63.63,63.5,63.51,67808.0,62.289,62.289,62.1618,62.1716,67808.0
2024-12-06 09:55:00,63.51,63.62,63.49,63.56,44206.0,62.1716,62.2793,62.152,62.2205,44206.0
2024-12-06 10:00:00,63.56,63.56,63.4,63.48,41916.0,62.2205,62.2205,62.0639,62.1422,41916.0
2024-12-06 10:05:00,63.47,63.56,63.44,63.51,58144.0,62.1324,62.2205,62.103,62.1716,58144.0
2024-12-06 10:10:00,63.5,63.5,63.35,63.36,68820.0,62.1618,62.1618,62.0149,62.0247,68820.0
2024-12-06 10:15:00,63.36,63.42,63.31,63.4,34357.0,62.0247,62.0835,61.9758,62.0639,34357.0
2024-12-06 10:20:00,63.39,63.39,63.33,63.34,34379.0,62.0541,62.0541,61.9954,62.0052,34379.0
2024-12-06 10:25:00,63.35,63.43,63.35,63.42,45034.0,62.0149,62.0933,62.0149,62.0835,45034.0
2024-12-06 10:30:00,63.42,63.45,63.36,63.37,45180.0,62.0835,62.1128,62.0247,62.0345,45180.0
2024-12-06 10:35:00,63.37,63.41,63.34,63.36,61756.0,62.0345,62.0737,62.0052,62.0247,61756.0
2024-12-06 10:40:00,63.36,63.44,63.31,63.43,82987.0,62.0247,62.103,61.9758,62.0933,82987.0
2024-12-06 10:45:00,63.43,63.45,63.34,63.44,165722.0,62.0933,62.1128,62.0052,62.103,165722.0
2024-12-06 10:50:00,63.44,63.49,63.42,63.48,45860.0,62.103,62.152,62.0835,62.1422,45860.0
2024-12-06 10:55:00,63.49,63.55,63.49,63.52,21832.0,62.152,62.2107,62.152,62.1814,21832.0
2024-12-06 11:00:00,63.52,63.54,63.48,63.49,36067.0,62.1814,62.2009,62.1422,62.152,36067.0
2024-12-06 11:05:00,63.49,63.51,63.45,63.48,19679.0,62.152,62.1716,62.1128,62.1422,19679.0
2024-12-06 11:10:00,63.48,63.54,63.45,63.49,83660.0,62.1422,62.2009,62.1128,62.152,83660.0
2024-12-06 11:15:00,63.5,63.5,63.44,63.46,40563.0,62.1618,62.1618,62.103,62.1226,40563.0
2024-12-06 11:20:00,63.46,63.56,63.46,63.56,50193.0,62.1226,62.2205,62.1226,62.2205,50193.0
2024-12-06 11:25:00,63.57,63.61,63.53,63.6,45918.0,62.2303,62.2695,62.1911,62.2597,45918.0
2024-12-06 11:30:00,63.59,63.63,63.57,63.6,28212.0,62.2499,62.289,62.2303,62.2597,28212.0
2024-12-06 11:35:00,63.6,63.62,63.58,63.59,22140.0,62.2597,62.2793,62.2401,62.2499,22140.0
2024-12-06 11:40:00,63.59,63.6,63.56,63.6,12529.0,62.2499,62.2597,62.2205,62.2597,12529.0
2024-12-06 11:45:00,63.59,63.59,63.53,63.54,16362.0,62.2499,62.2499,62.1911,62.2009,16362.0
2024-12-06 11:50:00,63.54,63.54,63.5,63.51,18350.0,62.2009,62.2009,62.1618,62.1716,18350.0
2024-12-06 11:55:00,63.51,63.51,63.47,63.5,8718.0,62.1716,62.1716,62.1324,62.1618,8718.0
2024-12-06 12:00:00,63.5,63.51,63.31,63.33,62124.0,62.1618,62.1716,61.9758,61.9954,62124.0
2024-12-06 12:05:00,63.33,63.33,63.3,63.32,14229.0,61.9954,61.9954,61.966,61.9856,14229.0
2024-12-06 12:10:00,63.32,63.34,63.21,63.23,41904.0,61.9856,62.0052,61.8779,61.8975,41904.0
2024-12-06 12:15:00,63.24,63.24,63.17,63.19,42164.0,61.9073,61.9073,61.8387,61.8583,42164.0
2024-12-06 12:20:00,63.19,63.28,63.17,63.22,36282.0,61.8583,61.9464,61.8387,61.8877,36282.0
2024-12-06 12:25:00,63.22,63.24,63.21,63.22,25933.0,61.8877,61.9073,61.8779,61.8877,25933.0
2024-12-06 12:30:00,63.21,63.29,63.21,63.22,30554.0,61.8779,61.9562,61.8779,61.8877,30554.0
2024-12-06 12:35:00,63.23,63.25,63.19,63.19,26484.0,61.8975,61.917,61.8583,61.8583,26484.0
2024-12-06 12:40:00,63.19,63.24,63.17,63.24,30113.0,61.8583,61.9073,61.8387,61.9073,30113.0
2024-12-06 12:45:00,63.24,63.24,63.17,63.19,28093.0,61.9073,61.9073,61.8387,61.8583,28093.0
2024-12-06 12:50:00,63.19,63.22,63.15,63.15,33406.0,61.8583,61.8877,61.8192,61.8192,33406.0
2024-12-06 12:55:00,63.16,63.21,63.15,63.16,65410.0,61.8289,61.8779,61.8192,61.8289,65410.0
2024-12-06 13:00:00,63.15,63.23,63.14,63.23,37205.0,61.8192,61.8975,61.8094,61.8975,37205.0
2024-12-06 13:05:00,63.22,63.28,63.2,63.28,19252.0,61.8877,61.9464,61.8681,61.9464,19252.0
2024-12-06 13:10:00,63.28,63.28,63.23,63.25,13861.0,61.9464,61.9464,61.8975,61.917,13861.0
2024-12-06 13:15:00,63.25,63.29,63.24,63.25,22515.0,61.917,61.9562,61.9073,61.917,22515.0
2024-12-06 13:20:00,63.25,63.25,63.21,63.22,14479.0,61.917,61.917,61.8779,61.8877,14479.0
2024-12-06 13:25:00,63.21,63.22,63.17,63.18,22559.0,61.8779,61.8877,61.8387,61.8485,22559.0
2024-12-06 13:30:00,63.18,63.18,63.11,63.14,25815.0,61.8485,61.8485,61.78,61.8094,25815.0
2024-12-06 13:35:00,63.14,63.22,63.13,63.19,17784.0,61.8094,61.8877,61.7996,61.8583,17784.0
2024-12-06 13:40:00,63.19,63.25,63.19,63.22,12825.0,61.8583,61.917,61.8583,61.8877,12825.0
2024-12-06 13:45:00,63.22,63.27,63.22,63.26,21231.0,61.8877,61.9366,61.8877,61.9268,21231.0
2024-12-06 13:50:00,63.26,63.3,63.25,63.3,18374.0,61.9268,61.966,61.917,61.966,18374.0
2024-12-06 13:55:00,63.3,63.31,63.28,63.3,16229.0,61.966,61.9758,61.9464,61.966,16229.0
2024-12-06 14:00:00,63.3,63.3,63.25,63.28,40433.0,61.966,61.966,61.917,61.9464,40433.0
2024-12-06 14:05:00,63.28,63.29,63.22,63.23,20418.0,61.9464,61.9562,61.8877,61.8975,20418.0
2024-12-06 14:10:00,63.22,63.23,63.1,63.14,48353.0,61.8877,61.8975,61.7702,61.8094,48353.0
2024-12-06 14:15:00,63.14,63.15,63.09,63.11,29290.0,61.8094,61.8192,61.7604,61.78,29290.0
2024-12-06 14:20:00,63.1,63.13,63.08,63.11,25968.0,61.7702,61.7996,61.7506,61.78,25968.0
2024-12-06 14:25:00,63.11,63.11,63.07,63.09,23897.0,61.78,61.78,61.7408,61.7604,23897.0
2024-12-06 14:30:00,63.08,63.11,63.06,63.07,36278.0,61.7506,61.78,61.7311,61.7408,36278.0
2024-12-06 14:35:00,63.08,63.1,63.06,63.09,26137.0,61.7506,61.7702,61.7311,61.7604,26137.0
2024-12-06 14:40:00,63.09,63.09,63.06,63.08,19767.0,61.7604,61.7604,61.7311,61.7506,19767.0
2024-12-06 14:45:00,63.07,63.1,63.02,63.03,82390.0,61.7408,61.7702,61.6919,61.7017,82390.0
2024-12-06 14:50:00,63.03,63.06,63.02,63.03,52542.0,61.7017,61.7311,61.6919,61.7017,52542.0
2024-12-06 14:55:00,63.03,63.03,63.0,63.02,27660.0,61.7017,61.7017,61.6723,61.6919,27660.0
2024-12-06 15:00:00,63.02,63.13,63.01,63.1,36482.0,61.6919,61.7996,61.6821,61.7702,36482.0
2024-12-06 15:05:00,63.1,63.14,63.09,63.14,17339.0,61.7702,61.8094,61.7604,61.8094,17339.0
2024-12-06 15:10:00,63.15,63.18,63.14,63.16,14124.0,61.8192,61.8485,61.8094,61.8289,14124.0
2024-12-06 15:15:00,63.15,63.18,63.14,63.15,33256.0,61.8192,61.8485,61.8094,61.8192,33256.0
2024-12-06 15:20:00,63.15,63.17,63.15,63.16,23534.0,61.8192,61.8387,61.8192,61.8289,23534.0
2024-12-06 15:25:00,63.16,63.19,63.16,63.16,30301.0,61.8289,61.8583,61.8289,61.8289,30301.0
2024-12-06 15:30:00,63.15,63.19,63.14,63.18,36871.0,61.8192,61.8583,61.8094,61.8485,36871.0
2024-12-06 15:35:00,63.18,63.25,63.17,63.23,60708.0,61.8485,61.917,61.8387,61.8975,60708.0
2024-12-06 15:40:00,63.23,63.24,63.2,63.2,52113.0,61.8975,61.9073,61.8681,61.8681,52113.0
2024-12-06 15:45:00,63.2,63.24,63.16,63.19,78907.0,61.8681,61.9073,61.8289,61.8583,78907.0
2024-12-06 15:50:00,63.19,63.27,63.18,63.22,105074.0,61.8583,61.9366,61.8485,61.8877,105074.0
2024-12-06 15:55:00,63.21,63.25,63.15,63.25,326411.0,61.8779,61.917,61.8192,61.917,326411.0
2024-12-09 09:30:00,64.78,64.88,64.62,64.75,239038.0,63.4148,63.5127,63.2582,63.3854,239038.0
2024-12-09 09:35:00,64.76,64.76,64.64,64.68,91464.0,63.3952,63.3952,63.2778,63.3169,91464.0
2024-12-09 09:40:00,64.69,64.83,64.68,64.74,47521.0,63.3267,63.4638,63.3169,63.3756,47521.0
2024-12-09 09:45:00,64.76,64.94,64.72,64.89,97828.0,63.3952,63.5714,63.3561,63.5225,97828.0
2024-12-09 09:50:00,64.91,64.99,64.86,64.97,22395.0,63.5421,63.6204,63.4931,63.6008,22395.0
2024-12-09 09:55:00,64.97,65.03,64.97,65.01,80405.0,63.6008,63.6595,63.6008,63.64,80405.0
2024-12-09 10:00:00,65.02,65.11,64.97,65.08,75480.0,63.6497,63.7378,63.6008,63.7085,75480.0
2024-12-09 10:05:00,65.08,65.21,65.08,65.19,65128.0,63.7085,63.8357,63.7085,63.8162,65128.0
2024-12-09 10:10:00,65.18,65.32,65.14,65.28,120044.0,63.8064,63.9434,63.7672,63.9043,120044.0
2024-12-09 10:15:00,65.27,65.29,65.21,65.27,102602.0,63.8945,63.9141,63.8357,63.8945,102602.0
2024-12-09 10:20:00,65.27,65.33,65.21,65.33,119835.0,63.8945,63.9532,63.8357,63.9532,119835.0
2024-12-09 10:25:00,65.33,65.48,65.33,65.45,55047.0,63.9532,64.1001,63.9532,64.0707,55047.0
2024-12-09 10:30:00,65.45,65.46,65.39,65.46,48192.0,64.0707,64.0805,64.0119,64.0805,48192.0
2024-12-09 10:35:00,65.45,65.53,65.39,65.5,33786.0,64.0707,64.149,64.0119,64.1196,33786.0
2024-12-09 10:40:00,65.5,65.55,65.49,65.53,23525.0,64.1196,64.1686,64.1098,64.149,23525.0
2024-12-09 10:45:00,65.53,65.54,65.39,65.4,99754.0,64.149,64.1588,64.0119,64.0217,99754.0
2024-12-09 10:50:00,65.4,65.51,65.4,65.48,43386.0,64.0217,64.1294,64.0217,64.1001,43386.0
2024-12-09 10:55:00,65.49,65.6,65.45,65.46,51607.0,64.1098,64.2175,64.0707,64.0805,51607.0
2024-12-09 11:00:00,65.48,65.52,65.45,65.52,22274.0,64.1001,64.1392,64.0707,64.1392,22274.0
2024-12-09 11:05:00,65.54,65.62,65.54,65.62,26326.0,64.1588,64.2371,64.1588,64.2371,26326.0
2024-12-09 11:10:00,65.62,65.64,65.57,65.57,59344.0,64.2371,64.2567,64.1882,64.1882,59344.0
2024-12-09 11:15:00,65.57,65.59,65.44,65.45,39704.0,64.1882,64.2077,64.0609,64.0707,39704.0
2024-12-09 11:20:00,65.42,65.42,65.31,65.33,36958.0,64.0413,64.0413,63.9336,63.9532,36958.0
2024-12-09 11:25:00,65.34,65.36,65.29,65.3,35244.0,63.963,63.9826,63.9141,63.9238,35244.0
2024-12-09 11:30:00,65.29,65.3,65.16,65.2,18041.0,63.9141,63.9238,63.7868,63.826,18041.0
2024-12-09 11:35:00,65.21,65.26,65.2,65.22,12109.0,63.8357,63.8847,63.826,63.8455,12109.0
2024-12-09 11:40:00,65.23,65.35,65.23,65.31,9381.0,63.8553,63.9728,63.8553,63.9336,9381.0
2024-12-09 11:45:00,65.31,65.35,65.3,65.31,37434.0,63.9336,63.9728,63.9238,63.9336,37434.0
2024-12-09 11:50:00,65.31,65.35,65.29,65.3,48260.0,63.9336,63.9728,63.9141,63.9238,48260.0
2024-12-09 11:55:00,65.3,65.33,65.26,65.33,65940.0,63.9238,63.9532,63.8847,63.9532,65940.0
2024-12-09 12:00:00,65.33,65.39,65.3,65.36,33238.0,63.9532,64.0119,63.9238,63.9826,33238.0
2024-12-09 12:05:00,65.36,65.37,65.33,65.36,23789.0,63.9826,63.9924,63.9532,63.9826,23789.0
2024-12-09 12:10:00,65.36,65.42,65.31,65.32,39636.0,63.9826,64.0413,63.9336,63.9434,39636.0
2024-12-09 12:15:00,65.32,65.37,65.3,65.37,30768.0,63.9434,63.9924,63.9238,63.9924,30768.0
2024-12-09 12:20:00,65.37,65.38,65.31,65.34,21421.0,63.9924,64.0022,63.9336,63.963,21421.0
2024-12-09 12:25:00,65.34,65.35,65.19,65.2,36987.0,63.963,63.9728,63.8162,63.826,36987.0
2024-12-09 12:30:00,65.19,65.21,65.15,65.2,23531.0,63.8162,63.8357,63.777,63.826,23531.0
2024-12-09 12:35:00,65.21,65.28,65.18,65.28,26605.0,63.8357,63.9043,63.8064,63.9043,26605.0
2024-12-09 12:40:00,65.28,65.3,65.25,65.28,19994.0,63.9043,63.9238,63.8749,63.9043,19994.0
2024-12-09 12:45:00,65.27,65.28,65.24,65.27,10256.0,63.8945,63.9043,63.8651,63.8945,10256.0
2024-12-09 12:50:00,65.27,65.27,65.2,65.2,10532.0,63.8945,63.8945,63.826,63.826,10532.0
2024-12-09 12:55:00,65.2,65.22,65.17,65.2,19354.0,63.826,63.8455,63.7966,63.826,19354.0
2024-12-09 13:00:00,65.2,65.2,65.12,65.13,19344.0,63.826,63.826,63.7476,63.7574,19344.0
2024-12-09 13:05:00,65.13,65.13,65.08,65.09,21828.0,63.7574,63.7574,63.7085,63.7183,21828.0
2024-12-09 13:10:00,65.08,65.15,65.08,65.13,7342.0,63.7085,63.777,63.7085,63.7574,7342.0
2024-12-09 13:15:00,65.14,65.15,65.12,65.13,11242.0,63.7672,63.777,63.7476,63.7574,11242.0
2024-12-09 13:20:00,65.13,65.13,65.06,65.06,15113.0,63.7574,63.7574,63.6889,63.6889,15113.0
2024-12-09 13:25:00,65.06,65.07,64.98,64.98,40401.0,63.6889,63.6987,63.6106,63.6106,40401.0
2024-12-09 13:30:00,64.98,65.05,64.96,64.98,86344.0,63.6106,63.6791,63.591,63.6106,86344.0
2024-12-09 13:35:00,64.99,65.0,64.94,64.99,29281.0,63.6204,63.6302,63.5714,63.6204,29281.0
2024-12-09 13:40:00,65.0,65.07,64.99,65.01,90645.0,63.6302,63.6987,63.6204,63.64,90645.0
2024-12-09 13:45:00,65.02,65.05,64.98,65.03,19743.0,63.6497,63.6791,63.6106,63.6595,19743.0
2024-12-09 13:50:00,65.03,65.08,65.03,65.08,10730.0,63.6595,63.7085,63.6595,63.7085,10730.0
2024-12-09 13:55:00,65.08,65.08,65.03,65.06,13927.0,63.7085,63.7085,63.6595,63.6889,13927.0
2024-12-09 14:00:00,65.06,65.06,64.99,65.01,16141.0,63.6889,63.6889,63.6204,63.64,16141.0
2024-12-09 14:05:00,65.02,65.05,65.01,65.03,12048.0,63.6497,63.6791,63.64,63.6595,12048.0
2024-12-09 14:10:00,65.03,65.07,65.0,65.03,99118.0,63.6595,63.6987,63.6302,63.6595,99118.0
2024-12-09 14:15:00,65.03,65.04,65.0,65.02,17606.0,63.6595,63.6693,63.6302,63.6497,17606.0
2024-12-09 14:20:00,65.03,65.05,65.02,65.05,20423.0,63.6595,63.6791,63.6497,63.6791,20423.0
2024-12-09 14:25:00,65.05,65.05,65.0,65.03,35972.0,63.6791,63.6791,63.6302,63.6595,35972.0
2024-12-09 14:30:00,65.03,65.06,65.02,65.06,21474.0,63.6595,63.6889,63.6497,63.6889,21474.0
2024-12-09 14:35:00,65.06,65.09,65.05,65.05,15134.0,63.6889,63.7183,63.6791,63.6791,15134.0
2024-12-09 14:40:00,65.05,65.06,64.96,64.99,32788.0,63.6791,63.6889,63.591,63.6204,32788.0
2024-12-09 14:45:00,64.98,65.0,64.95,64.95,14419.0,63.6106,63.6302,63.5812,63.5812,14419.0
2024-12-09 14:50:00,64.95,64.96,64.91,64.93,17118.0,63.5812,63.591,63.5421,63.5616,17118.0
2024-12-09 14:55:00,64.94,64.94,64.89,64.91,47786.0,63.5714,63.5714,63.5225,63.5421,47786.0
2024-12-09 15:00:00,64.92,64.93,64.82,64.83,17542.0,63.5519,63.5616,63.454,63.4638,17542.0
2024-12-09 15:05:00,64.83,64.88,64.79,64.88,43793.0,63.4638,63.5127,63.4246,63.5127,43793.0
2024-12-09 15:10:00,64.88,64.91,64.86,64.9,35019.0,63.5127,63.5421,63.4931,63.5323,35019.0
2024-12-09 15:15:00,64.92,64.93,64.91,64.91,17289.0,63.5519,63.5616,63.5421,63.5421,17289.0
2024-12-09 15:20:00,64.92,64.94,64.85,64.86,54086.0,63.5519,63.5714,63.4833,63.4931,54086.0
2024-12-09 15:25:00,64.86,64.9,64.84,64.9,48347.0,63.4931,63.5323,63.4735,63.5323,48347.0
2024-12-09 15:30:00,64.89,64.94,64.87,64.89,32952.0,63.5225,63.5714,63.5029,63.5225,32952.0
2024-12-09 15:35:00,64.89,64.89,64.83,64.84,36505.0,63.5225,63.5225,63.4638,63.4735,36505.0
2024-12-09 15:40:00,64.84,64.86,64.8,64.83,30883.0,63.4735,63.4931,63.4344,63.4638,30883.0
2024-12-09 15:45:00,64.82,64.82,64.76,64.8,79005.0,63.454,63.454,63.3952,63.4344,79005.0
2024-12-09 15:50:00,64.8,64.8,64.69,64.72,114437.0,63.4344,63.4344,63.3267,63.3561,114437.0
2024-12-09 15:55:00,64.72,64.74,64.68,64.7,192857.0,63.3561,63.3756,63.3169,63.3365,192857.0
2024-12-10 09:30:00,64.78,64.79,64.65,64.78,187299.0,63.4148,63.4246,63.2875,63.4148,187299.0
2024-12-10 09:35:00,64.79,64.85,64.74,64.77,23349.0,63.4246,63.4833,63.3756,63.405,23349.0
2024-12-10 09:40:00,64.75,64.76,64.66,64.69,31478.0,63.3854,63.3952,63.2973,63.3267,31478.0
2024-12-10 09:45:00,64.69,64.74,64.66,64.68,17907.0,63.3267,63.3756,63.2973,63.3169,17907.0
2024-12-10 09:50:00,64.67,64.69,64.62,64.63,11698.0,63.3071,63.3267,63.2582,63.268,11698.0
2024-12-10 09:55:00,64.63,64.64,64.56,64.6,12716.0,63.268,63.2778,63.1994,63.2386,12716.0
2024-12-10 10:00:00,64.6,64.6,64.49,64.51,36126.0,63.2386,63.2386,63.1309,63.1505,36126.0
2024-12-10 10:05:00,64.5,64.54,64.49,64.53,62972.0,63.1407,63.1799,63.1309,63.1701,62972.0
2024-12-10 10:10:00,64.53,64.58,64.52,64.53,78278.0,63.1701,63.219,63.1603,63.1701,78278.0
2024-12-10 10:15:00,64.53,64.54,64.43,64.46,22799.0,63.1701,63.1799,63.0722,63.1015,22799.0
2024-12-10 10:20:00,64.46,64.51,64.44,64.44,18452.0,63.1015,63.1505,63.082,63.082,18452.0
2024-12-10 10:25:00,64.44,64.47,64.43,64.46,22745.0,63.082,63.1113,63.0722,63.1015,22745.0
2024-12-10 10:30:00,64.46,64.66,64.46,64.64,35706.0,63.1015,63.2973,63.1015,63.2778,35706.0
2024-12-10 10:35:00,64.63,64.64,64.55,64.6,24420.0,63.268,63.2778,63.1897,63.2386,24420.0
2024-12-10 10:40:00,64.59,64.64,64.59,64.64,27361.0,63.2288,63.2778,63.2288,63.2778,27361.0
2024-12-10 10:45:00,64.64,64.67,64.61,64.66,33920.0,63.2778,63.3071,63.2484,63.2973,33920.0
2024-12-10 10:50:00,64.66,64.66,64.58,64.59,35948.0,63.2973,63.2973,63.219,63.2288,35948.0
2024-12-10 10:55:00,64.58,64.68,64.57,64.67,45352.0,63.219,63.3169,63.2092,63.3071,45352.0
2024-12-10 11:00:00,64.69,64.69,64.65,64.68,24348.0,63.3267,63.3267,63.2875,63.3169,24348.0
2024-12-10 11:05:00,64.67,64.69,64.59,64.62,19731.0,63.3071,63.3267,63.2288,63.2582,19731.0
2024-12-10 11:10:00,64.62,64.64,64.61,64.63,13476.0,63.2582,63.2778,63.2484,63.268,13476.0
2024-12-10 11:15:00,64.62,64.62,64.51,64.53,30021.0,63.2582,63.2582,63.1505,63.1701,30021.0
2024-12-10 11:20:00,64.53,64.54,64.51,64.52,36577.0,63.1701,63.1799,63.1505,63.1603,36577.0
2024-12-10 11:25:00,64.52,64.63,64.52,64.6,30917.0,63.1603,63.268,63.1603,63.2386,30917.0
2024-12-10 11:30:00,64.62,64.69,64.62,64.69,17335.0,63.2582,63.3267,63.2582,63.3267,17335.0
2024-12-10 11:35:00,64.7,64.71,64.65,64.67,16038.0,63.3365,63.3463,63.2875,63.3071,16038.0
2024-12-10 11:40:00,64.67,64.71,64.65,64.66,9466.0,63.3071,63.3463,63.2875,63.2973,9466.0
2024-12-10 11:45:00,64.66,64.66,64.57,64.59,14231.0,63.2973,63.2973,63.2092,63.2288,14231.0
2024-12-10 11:50:00,64.6,64.6,64.56,64.56,7247.0,63.2386,63.2386,63.1994,63.1994,7247.0
2024-12-10 11:55:00,64.56,64.57,64.54,64.54,7617.0,63.1994,63.2092,63.1799,63.1799,7617.0
2024-12-10 12:00:00,64.55,64.55,64.48,64.51,5990.0,63.1897,63.1897,63.1211,63.1505,5990.0
2024-12-10 12:05:00,64.53,64.53,64.46,64.47,12618.0,63.1701,63.1701,63.1015,63.1113,12618.0
2024-12-10 12:10:00,64.47,64.53,64.46,64.53,11118.0,63.1113,63.1701,63.1015,63.1701,11118.0
2024-12-10 12:15:00,64.52,64.53,64.49,64.51,12279.0,63.1603,63.1701,63.1309,63.1505,12279.0
2024-12-10 12:20:00,64.49,64.52,64.48,64.5,8591.0,63.1309,63.1603,63.1211,63.1407,8591.0
2024-12-10 12:25:00,64.49,64.53,64.48,64.52,14125.0,63.1309,63.1701,63.1211,63.1603,14125.0
2024-12-10 12:30:00,64.51,64.53,64.49,64.52,13003.0,63.1505,63.1701,63.1309,63.1603,13003.0
2024-12-10 12:35:00,64.52,64.56,64.52,64.53,42261.0,63.1603,63.1994,63.1603,63.1701,42261.0
2024-12-10 12:40:00,64.52,64.54,64.51,64.53,11530.0,63.1603,63.1799,63.1505,63.1701,11530.0
2024-12-10 12:45:00,64.54,64.58,64.53,64.56,11986.0,63.1799,63.219,63.1701,63.1994,11986.0
2024-12-10 12:50:00,64.57,64.59,64.55,64.58,7417.0,63.2092,63.2288,63.1897,63.219,7417.0
2024-12-10 12:55:00,64.58,64.58,64.55,64.56,6779.0,63.219,63.219,63.1897,63.1994,6779.0
2024-12-10 13:00:00,64.55,64.55,64.48,64.51,7886.0,63.1897,63.1897,63.1211,63.1505,7886.0
2024-12-10 13:05:00,64.5,64.56,64.5,64.53,11429.0,63.1407,63.1994,63.1407,63.1701,11429.0
2024-12-10 13:10:00,64.53,64.55,64.51,64.54,7354.0,63.1701,63.1897,63.1505,63.1799,7354.0
2024-12-10 13:15:00,64.55,64.56,64.53,64.54,5521.0,63.1897,63.1994,63.1701,63.1799,5521.0
2024-12-10 13:20:00,64.54,64.56,64.53,64.56,8309.0,63.1799,63.1994,63.1701,63.1994,8309.0
2024-12-10 13:25:00,64.56,64.57,64.52,64.52,5292.0,63.1994,63.2092,63.1603,63.1603,5292.0
2024-12-10 13:30:00,64.53,64.53,64.52,64.53,6512.0,63.1701,63.1701,63.1603,63.1701,6512.0
2024-12-10 13:35:00,64.53,64.56,64.52,64.55,8783.0,63.1701,63.1994,63.1603,63.1897,8783.0
2024-12-10 13:40:00,64.55,64.58,64.53,64.56,11179.0,63.1897,63.219,63.1701,63.1994,11179.0
2024-12-10 13:45:00,64.55,64.58,64.53,64.56,10063.0,63.1897,63.219,63.1701,63.1994,10063.0
2024-12-10 13:50:00,64.55,64.58,64.54,64.55,12831.0,63.1897,63.219,63.1799,63.1897,12831.0
2024-12-10 13:55:00,64.56,64.57,64.53,64.53,8961.0,63.1994,63.2092,63.1701,63.1701,8961.0
2024-12-10 14:00:00,64.53,64.54,64.5,64.51,19211.0,63.1701,63.1799,63.1407,63.1505,19211.0
2024-12-10 14:05:00,64.51,64.52,64.48,64.49,16595.0,63.1505,63.1603,63.1211,63.1309,16595.0
2024-12-10 14:10:00,64.49,64.53,64.47,64.48,21412.0,63.1309,63.1701,63.1113,63.1211,21412.0
2024-12-10 14:15:00,64.48,64.49,64.46,64.48,11337.0,63.1211,63.1309,63.1015,63.1211,11337.0
2024-12-10 14:20:00,64.48,64.54,64.48,64.53,13169.0,63.1211,63.1799,63.1211,63.1701,13169.0
2024-12-10 14:25:00,64.53,64.54,64.47,64.47,22149.0,63.1701,63.1799,63.1113,63.1113,22149.0
2024-12-10 14:30:00,64.48,64.48,64.41,64.42,43529.0,63.1211,63.1211,63.0526,63.0624,43529.0
2024-12-10 14:35:00,64.42,64.49,64.42,64.48,18678.0,63.0624,63.1309,63.0624,63.1211,18678.0
2024-12-10 14:40:00,64.48,64.52,64.46,64.52,16850.0,63.1211,63.1603,63.1015,63.1603,16850.0
2024-12-10 14:45:00,64.52,64.59,64.51,64.54,17050.0,63.1603,63.2288,63.1505,63.1799,17050.0
2024-12-10 14:50:00,64.55,64.56,64.53,64.55,11226.0,63.1897,63.1994,63.1701,63.1897,11226.0
2024-12-10 14:55:00,64.55,64.58,64.54,64.55,27128.0,63.1897,63.219,63.1799,63.1897,27128.0
2024-12-10 15:00:00,64.56,64.58,64.49,64.53,36223.0,63.1994,63.219,63.1309,63.1701,36223.0
2024-12-10 15:05:00,64.52,64.55,64.5,64.51,22078.0,63.1603,63.1897,63.1407,63.1505,22078.0
2024-12-10 15:10:00,64.51,64.52,64.47,64.47,20320.0,63.1505,63.1603,63.1113,63.1113,20320.0
2024-12-10 15:15:00,64.48,64.5,64.46,64.47,38715.0,63.1211,63.1407,63.1015,63.1113,38715.0
2024-12-10 15:20:00,64.47,64.5,64.4,64.42,43284.0,63.1113,63.1407,63.0428,63.0624,43284.0
2024-12-10 15:25:00,64.43,64.49,64.41,64.48,34776.0,63.0722,63.1309,63.0526,63.1211,34776.0
2024-12-10 15:30:00,64.48,64.51,64.45,64.5,44251.0,63.1211,63.1505,63.0918,63.1407,44251.0
2024-12-10 15:35:00,64.51,64.52,64.41,64.42,47581.0,63.1505,63.1603,63.0526,63.0624,47581.0
2024-12-10 15:40:00,64.42,64.43,64.34,64.34,85899.0,63.0624,63.0722,62.9841,62.9841,85899.0
2024-12-10 15:45:00,64.34,64.37,64.28,64.3,72179.0,62.9841,63.0134,62.9253,62.9449,72179.0
2024-12-10 15:50:00,64.3,64.34,64.22,64.26,113588.0,62.9449,62.9841,62.8666,62.9058,113588.0
2024-12-10 15:55:00,64.26,64.4,64.26,64.4,310745.0,62.9058,63.0428,62.9058,63.0428,310745.0
2024-12-11 09:30:00,64.36,64.38,64.24,64.26,151743.0,63.0037,63.0232,62.8862,62.9058,151743.0
2024-12-11 09:35:00,64.26,64.29,64.15,64.19,30043.0,62.9058,62.9351,62.7981,62.8372,30043.0
2024-12-11 09:40:00,64.19,64.19,64.02,64.12,56249.0,62.8372,62.8372,62.6708,62.7687,56249.0
2024-12-11 09:45:00,64.14,64.14,64.0,64.01,36836.0,62.7883,62.7883,62.6512,62.661,36836.0
2024-12-11 09:50:00,64.03,64.04,63.97,64.03,18006.0,62.6806,62.6904,62.6219,62.6806,18006.0
2024-12-11 09:55:00,64.03,64.05,63.92,63.96,55306.0,62.6806,62.7002,62.5729,62.6121,55306.0
2024-12-11 10:00:00,63.95,64.08,63.81,64.01,246363.0,62.6023,62.7296,62.4652,62.661,246363.0
2024-12-11 10:05:00,64.01,64.03,63.89,63.91,30314.0,62.661,62.6806,62.5436,62.5631,30314.0
2024-12-11 10:10:00,63.92,64.01,63.9,63.99,38396.0,62.5729,62.661,62.5533,62.6415,38396.0
2024-12-11 10:15:00,64.0,64.02,63.92,63.94,28648.0,62.6512,62.6708,62.5729,62.5925,28648.0
2024-12-11 10:20:00,63.94,63.97,63.89,63.89,17506.0,62.5925,62.6219,62.5436,62.5436,17506.0
2024-12-11 10:25:00,63.89,63.94,63.86,63.94,23894.0,62.5436,62.5925,62.5142,62.5925,23894.0
2024-12-11 10:30:00,63.93,63.95,63.85,63.86,48093.0,62.5827,62.6023,62.5044,62.5142,48093.0
2024-12-11 10:35:00,63.86,63.91,63.81,63.89,53953.0,62.5142,62.5631,62.4652,62.5436,53953.0
2024-12-11 10:40:00,63.88,63.89,63.79,63.8,32665.0,62.5338,62.5436,62.4457,62.4555,32665.0
2024-12-11 10:45:00,63.8,63.86,63.8,63.86,21488.0,62.4555,62.5142,62.4555,62.5142,21488.0
2024-12-11 10:50:00,63.87,63.9,63.84,63.87,72459.0,62.524,62.5533,62.4946,62.524,72459.0
2024-12-11 10:55:00,63.87,63.87,63.81,63.86,60225.0,62.524,62.524,62.4652,62.5142,60225.0
2024-12-11 11:00:00,63.87,63.92,63.82,63.88,39165.0,62.524,62.5729,62.475,62.5338,39165.0
2024-12-11 11:05:00,63.88,63.93,63.87,63.91,9809.0,62.5338,62.5827,62.524,62.5631,9809.0
2024-12-11 11:10:00,63.92,64.07,63.91,64.06,16534.0,62.5729,62.7198,62.5631,62.71,16534.0
2024-12-11 11:15:00,64.06,64.07,63.99,64.0,14223.0,62.71,62.7198,62.6415,62.6512,14223.0
2024-12-11 11:20:00,64.0,64.0,63.95,63.99,12745.0,62.6512,62.6512,62.6023,62.6415,12745.0
2024-12-11 11:25:00,63.99,64.01,63.97,63.99,15047.0,62.6415,62.661,62.6219,62.6415,15047.0
2024-12-11 11:30:00,63.98,64.08,63.98,64.06,55192.0,62.6317,62.7296,62.6317,62.71,55192.0
2024-12-11 11:35:00,64.06,64.11,64.03,64.11,27825.0,62.71,62.7589,62.6806,62.7589,27825.0
2024-12-11 11:40:00,64.13,64.23,64.12,64.22,11293.0,62.7785,62.8764,62.7687,62.8666,11293.0
2024-12-11 11:45:00,64.23,64.27,64.22,64.23,24609.0,62.8764,62.9156,62.8666,62.8764,24609.0
2024-12-11 11:50:00,64.23,64.28,64.21,64.28,25249.0,62.8764,62.9253,62.8568,62.9253,25249.0
2024-12-11 11:55:00,64.27,64.28,64.17,64.17,49381.0,62.9156,62.9253,62.8177,62.8177,49381.0
2024-12-11 12:00:00,64.18,64.18,64.11,64.11,18609.0,62.8274,62.8274,62.7589,62.7589,18609.0
2024-12-11 12:05:00,64.12,64.16,64.08,64.09,37535.0,62.7687,62.8079,62.7296,62.7393,37535.0
2024-12-11 12:10:00,64.08,64.08,63.99,64.0,17814.0,62.7296,62.7296,62.6415,62.6512,17814.0
2024-12-11 12:15:00,63.99,64.02,63.97,63.98,35297.0,62.6415,62.6708,62.6219,62.6317,35297.0
2024-12-11 12:20:00,63.99,64.01,63.97,64.01,11399.0,62.6415,62.661,62.6219,62.661,11399.0
2024-12-11 12:25:00,64.02,64.11,64.01,64.09,43623.0,62.6708,62.7589,62.661,62.7393,43623.0
2024-12-11 12:30:00,64.1,64.11,64.04,64.06,14624.0,62.7491,62.7589,62.6904,62.71,14624.0
2024-12-11 12:35:00,64.07,64.07,64.01,64.05,13564.0,62.7198,62.7198,62.661,62.7002,13564.0
2024-12-11 12:40:00,64.05,64.11,64.05,64.11,14464.0,62.7002,62.7589,62.7002,62.7589,14464.0
2024-12-11 12:45:00,64.1,64.14,64.1,64.12,6706.0,62.7491,62.7883,62.7491,62.7687,6706.0
2024-12-11 12:50:00,64.13,64.15,64.12,64.14,6453.0,62.7785,62.7981,62.7687,62.7883,6453.0
2024-12-11 12:55:00,64.14,64.16,64.12,64.12,22995.0,62.7883,62.8079,62.7687,62.7687,22995.0
2024-12-11 13:00:00,64.12,64.2,64.12,64.19,11928.0,62.7687,62.847,62.7687,62.8372,11928.0
2024-12-11 13:05:00,64.19,64.21,64.12,64.13,16332.0,62.8372,62.8568,62.7687,62.7785,16332.0
2024-12-11 13:10:00,64.13,64.16,64.1,64.11,13153.0,62.7785,62.8079,62.7491,62.7589,13153.0
2024-12-11 13:15:00,64.1,64.15,64.1,64.14,9971.0,62.7491,62.7981,62.7491,62.7883,9971.0
2024-12-11 13:20:00,64.15,64.19,64.13,64.17,9592.0,62.7981,62.8372,62.7785,62.8177,9592.0
2024-12-11 13:25:00,64.17,64.26,64.17,64.26,9846.0,62.8177,62.9058,62.8177,62.9058,9846.0
2024-12-11 13:30:00,64.25,64.27,64.24,64.25,11140.0,62.896,62.9156,62.8862,62.896,11140.0
2024-12-11 13:35:00,64.26,64.26,64.22,64.24,12269.0,62.9058,62.9058,62.8666,62.8862,12269.0
2024-12-11 13:40:00,64.25,64.26,64.21,64.21,3996.0,62.896,62.9058,62.8568,62.8568,3996.0
2024-12-11 13:45:00,64.2,64.25,64.2,64.24,11945.0,62.847,62.896,62.847,62.8862,11945.0
2024-12-11 13:50:00,64.25,64.25,64.21,64.23,9081.0,62.896,62.896,62.8568,62.8764,9081.0
2024-12-11 13:55:00,64.23,64.23,64.18,64.2,8973.0,62.8764,62.8764,62.8274,62.847,8973.0
2024-12-11 14:00:00,64.19,64.2,64.17,64.2,27278.0,62.8372,62.847,62.8177,62.847,27278.0
2024-12-11 14:05:00,64.2,64.26,64.19,64.26,23336.0,62.847,62.9058,62.8372,62.9058,23336.0
2024-12-11 14:10:00,64.26,64.32,64.25,64.32,19550.0,62.9058,62.9645,62.896,62.9645,19550.0
2024-12-11 14:15:00,64.31,64.35,64.31,64.34,10581.0,62.9547,62.9939,62.9547,62.9841,10581.0
2024-12-11 14:20:00,64.34,64.38,64.33,64.36,33395.0,62.9841,63.0232,62.9743,63.0037,33395.0
2024-12-11 14:25:00,64.35,64.38,64.31,64.37,24801.0,62.9939,63.0232,62.9547,63.0134,24801.0
2024-12-11 14:30:00,64.38,64.47,64.37,64.47,19339.0,63.0232,63.1113,63.0134,63.1113,19339.0
2024-12-11 14:35:00,64.48,64.51,64.47,64.48,31565.0,63.1211,63.1505,63.1113,63.1211,31565.0
2024-12-11 14:40:00,64.48,64.5,64.45,64.47,9230.0,63.1211,63.1407,63.0918,63.1113,9230.0
2024-12-11 14:45:00,64.46,64.48,64.42,64.48,38369.0,63.1015,63.1211,63.0624,63.1211,38369.0
2024-12-11 14:50:00,64.48,64.5,64.45,64.48,23040.0,63.1211,63.1407,63.0918,63.1211,23040.0
2024-12-11 14:55:00,64.5,64.5,64.45,64.46,28046.0,63.1407,63.1407,63.0918,63.1015,28046.0
2024-12-11 15:00:00,64.47,64.5,64.44,64.45,22675.0,63.1113,63.1407,63.082,63.0918,22675.0
2024-12-11 15:05:00,64.45,64.46,64.38,64.41,46156.0,63.0918,63.1015,63.0232,63.0526,46156.0
2024-12-11 15:10:00,64.41,64.46,64.4,64.45,30229.0,63.0526,63.1015,63.0428,63.0918,30229.0
2024-12-11 15:15:00,64.44,64.45,64.42,64.44,53841.0,63.082,63.0918,63.0624,63.082,53841.0
2024-12-11 15:20:00,64.44,64.47,64.42,64.45,59065.0,63.082,63.1113,63.0624,63.0918,59065.0
2024-12-11 15:25:00,64.44,64.47,64.42,64.47,37349.0,63.082,63.1113,63.0624,63.1113,37349.0
2024-12-11 15:30:00,64.48,64.48,64.43,64.45,36509.0,63.1211,63.1211,63.0722,63.0918,36509.0
2024-12-11 15:35:00,64.45,64.48,64.44,64.45,39871.0,63.0918,63.1211,63.082,63.0918,39871.0
2024-12-11 15:40:00,64.45,64.45,64.41,64.43,31006.0,63.0918,63.0918,63.0526,63.0722,31006.0
2024-12-11 15:45:00,64.43,64.45,64.38,64.45,41772.0,63.0722,63.0918,63.0232,63.0918,41772.0
2024-12-11 15:50:00,64.44,64.52,64.43,64.48,82744.0,63.082,63.1603,63.0722,63.1211,82744.0
2024-12-11 15:55:00,64.48,64.54,64.45,64.53,171220.0,63.1211,63.1799,63.0918,63.1701,171220.0
2024-12-12 09:30:00,64.27,64.34,64.18,64.2,107957.0,62.9156,62.9841,62.8274,62.847,107957.0
2024-12-12 09:35:00,64.21,64.3,64.12,64.29,59425.0,62.8568,62.9449,62.7687,62.9351,59425.0
2024-12-12 09:40:00,64.31,64.48,64.29,64.47,134902.0,62.9547,63.1211,62.9351,63.1113,134902.0
2024-12-12 09:45:00,64.48,64.61,64.46,64.55,19631.0,63.1211,63.2484,63.1015,63.1897,19631.0
2024-12-12 09:50:00,64.55,64.64,64.54,64.59,39999.0,63.1897,63.2778,63.1799,63.2288,39999.0
2024-12-12 09:55:00,64.59,64.61,64.54,64.57,70595.0,63.2288,63.2484,63.1799,63.2092,70595.0
2024-12-12 10:00:00,64.58,64.63,64.46,64.47,95306.0,63.219,63.268,63.1015,63.1113,95306.0
2024-12-12 10:05:00,64.46,64.46,64.27,64.27,118372.0,63.1015,63.1015,62.9156,62.9156,118372.0
2024-12-12 10:10:00,64.27,64.34,64.25,64.28,65445.0,62.9156,62.9841,62.896,62.9253,65445.0
2024-12-12 10:15:00,64.28,64.3,64.21,64.23,79287.0,62.9253,62.9449,62.8568,62.8764,79287.0
2024-12-12 10:20:00,64.23,64.27,64.2,64.26,88569.0,62.8764,62.9156,62.847,62.9058,88569.0
2024-12-12 10:25:00,64.25,64.25,64.09,64.09,101238.0,62.896,62.896,62.7393,62.7393,101238.0
2024-12-12 10:30:00,64.09,64.09,64.02,64.06,86748.0,62.7393,62.7393,62.6708,62.71,86748.0
2024-12-12 10:35:00,64.05,64.05,63.96,64.02,41699.0,62.7002,62.7002,62.6121,62.6708,41699.0
2024-12-12 10:40:00,64.01,64.04,63.94,63.95,50964.0,62.661,62.6904,62.5925,62.6023,50964.0
2024-12-12 10:45:00,63.94,64.04,63.93,63.97,70170.0,62.5925,62.6904,62.5827,62.6219,70170.0
2024-12-12 10:50:00,63.96,63.96,63.9,63.92,39562.0,62.6121,62.6121,62.5533,62.5729,39562.0
2024-12-12 10:55:00,63.92,63.97,63.9,63.96,52025.0,62.5729,62.6219,62.5533,62.6121,52025.0
2024-12-12 11:00:00,63.96,63.99,63.94,63.95,75739.0,62.6121,62.6415,62.5925,62.6023,75739.0
2024-12-12 11:05:00,63.96,64.05,63.95,63.99,41657.0,62.6121,62.7002,62.6023,62.6415,41657.0
2024-12-12 11:10:00,63.99,64.0,63.93,63.98,55626.0,62.6415,62.6512,62.5827,62.6317,55626.0
2024-12-12 11:15:00,63.98,64.06,63.97,64.05,15558.0,62.6317,62.71,62.6219,62.7002,15558.0
2024-12-12 11:20:00,64.05,64.05,64.01,64.04,16857.0,62.7002,62.7002,62.661,62.6904,16857.0
2024-12-12 11:25:00,64.05,64.11,64.04,64.08,51471.0,62.7002,62.7589,62.6904,62.7296,51471.0
2024-12-12 11:30:00,64.07,64.08,64.02,64.08,155621.0,62.7198,62.7296,62.6708,62.7296,155621.0
2024-12-12 11:35:00,64.08,64.15,64.08,64.14,32709.0,62.7296,62.7981,62.7296,62.7883,32709.0
2024-12-12 11:40:00,64.14,64.14,64.1,64.1,40645.0,62.7883,62.7883,62.7491,62.7491,40645.0
2024-12-12 11:45:00,64.11,64.13,64.01,64.03,18092.0,62.7589,62.7785,62.661,62.6806,18092.0
2024-12-12 11:50:00,64.03,64.03,63.98,64.03,11713.0,62.6806,62.6806,62.6317,62.6806,11713.0
2024-12-12 11:55:00,64.03,64.04,63.99,64.03,23012.0,62.6806,62.6904,62.6415,62.6806,23012.0
2024-12-12 12:00:00,64.03,64.19,64.02,64.17,26467.0,62.6806,62.8372,62.6708,62.8177,26467.0
2024-12-12 12:05:00,64.17,64.28,64.16,64.24,90377.0,62.8177,62.9253,62.8079,62.8862,90377.0
2024-12-12 12:10:00,64.24,64.35,64.24,64.33,21032.0,62.8862,62.9939,62.8862,62.9743,21032.0
2024-12-12 12:15:00,64.33,64.44,64.32,64.41,29399.0,62.9743,63.082,62.9645,63.0526,29399.0
2024-12-12 12:20:00,64.41,64.44,64.38,64.39,27157.0,63.0526,63.082,63.0232,63.033,27157.0
2024-12-12 12:25:00,64.39,64.39,64.32,64.33,18967.0,63.033,63.033,62.9645,62.9743,18967.0
2024-12-12 12:30:00,64.33,64.37,64.31,64.34,24479.0,62.9743,63.0134,62.9547,62.9841,24479.0
2024-12-12 12:35:00,64.34,64.35,64.26,64.3,10018.0,62.9841,62.9939,62.9058,62.9449,10018.0
2024-12-12 12:40:00,64.29,64.29,64.22,64.23,31080.0,62.9351,62.9351,62.8666,62.8764,31080.0
2024-12-12 12:45:00,64.23,64.23,64.18,64.19,17057.0,62.8764,62.8764,62.8274,62.8372,17057.0
2024-12-12 12:50:00,64.18,64.19,64.12,64.14,41731.0,62.8274,62.8372,62.7687,62.7883,41731.0
2024-12-12 12:55:00,64.15,64.25,64.13,64.25,27127.0,62.7981,62.896,62.7785,62.896,27127.0
2024-12-12 13:00:00,64.25,64.3,64.22,64.27,22181.0,62.896,62.9449,62.8666,62.9156,22181.0
2024-12-12 13:05:00,64.28,64.32,64.27,64.31,8501.0,62.9253,62.9645,62.9156,62.9547,8501.0
2024-12-12 13:10:00,64.31,64.31,64.25,64.26,7950.0,62.9547,62.9547,62.896,62.9058,7950.0
2024-12-12 13:15:00,64.25,64.25,64.2,64.2,19802.0,62.896,62.896,62.847,62.847,19802.0
2024-12-12 13:20:00,64.2,64.25,64.18,64.23,28949.0,62.847,62.896,62.8274,62.8764,28949.0
2024-12-12 13:25:00,64.23,64.27,64.22,64.23,16110.0,62.8764,62.9156,62.8666,62.8764,16110.0
2024-12-12 13:30:00,64.23,64.24,64.2,64.2,10156.0,62.8764,62.8862,62.847,62.847,10156.0
2024-12-12 13:35:00,64.2,64.2,64.14,64.14,10343.0,62.847,62.847,62.7883,62.7883,10343.0
2024-12-12 13:40:00,64.15,64.17,64.12,64.16,16106.0,62.7981,62.8177,62.7687,62.8079,16106.0
2024-12-12 13:45:00,64.16,64.22,64.15,64.19,16964.0,62.8079,62.8666,62.7981,62.8372,16964.0
2024-12-12 13:50:00,64.19,64.22,64.18,64.2,16672.0,62.8372,62.8666,62.8274,62.847,16672.0
2024-12-12 13:55:00,64.2,64.25,64.18,64.2,59877.0,62.847,62.896,62.8274,62.847,59877.0
2024-12-12 14:00:00,64.18,64.23,64.17,64.23,23726.0,62.8274,62.8764,62.8177,62.8764,23726.0
2024-12-12 14:05:00,64.23,64.23,64.2,64.22,15890.0,62.8764,62.8764,62.847,62.8666,15890.0
2024-12-12 14:10:00,64.22,64.23,64.16,64.17,15696.0,62.8666,62.8764,62.8079,62.8177,15696.0
2024-12-12 14:15:00,64.17,64.18,64.14,64.17,22212.0,62.8177,62.8274,62.7883,62.8177,22212.0
2024-12-12 14:20:00,64.17,64.18,64.11,64.13,14419.0,62.8177,62.8274,62.7589,62.7785,14419.0
2024-12-12 14:25:00,64.13,64.13,64.1,64.11,13126.0,62.7785,62.7785,62.7491,62.7589,13126.0
2024-12-12 14:30:00,64.11,64.13,64.09,64.11,14487.0,62.7589,62.7785,62.7393,62.7589,14487.0
2024-12-12 14:35:00,64.1,64.11,64.07,64.08,18827.0,62.7491,62.7589,62.7198,62.7296,18827.0
2024-12-12 14:40:00,64.09,64.14,64.08,64.14,16199.0,62.7393,62.7883,62.7296,62.7883,16199.0
2024-12-12 14:45:00,64.14,64.15,64.11,64.12,22691.0,62.7883,62.7981,62.7589,62.7687,22691.0
2024-12-12 14:50:00,64.12,64.13,64.08,64.08,17019.0,62.7687,62.7785,62.7296,62.7296,17019.0
2024-12-12 14:55:00,64.08,64.09,64.06,64.09,12359.0,62.7296,62.7393,62.71,62.7393,12359.0
2024-12-12 15:00:00,64.09,64.13,64.08,64.13,21973.0,62.7393,62.7785,62.7296,62.7785,21973.0
2024-12-12 15:05:00,64.13,64.13,64.1,64.12,22359.0,62.7785,62.7785,62.7491,62.7687,22359.0
2024-12-12 15:10:00,64.12,64.18,64.11,64.17,19532.0,62.7687,62.8274,62.7589,62.8177,19532.0
2024-12-12 15:15:00,64.17,64.22,64.17,64.19,14096.0,62.8177,62.8666,62.8177,62.8372,14096.0
2024-12-12 15:20:00,64.2,64.21,64.18,64.2,16311.0,62.847,62.8568,62.8274,62.847,16311.0
2024-12-12 15:25:00,64.2,64.21,64.16,64.17,41731.0,62.847,62.8568,62.8079,62.8177,41731.0
2024-12-12 15:30:00,64.18,64.19,64.14,64.16,30727.0,62.8274,62.8372,62.7883,62.8079,30727.0
2024-12-12 15:35:00,64.16,64.16,64.14,64.14,26582.0,62.8079,62.8079,62.7883,62.7883,26582.0
2024-12-12 15:40:00,64.14,64.15,64.09,64.12,32057.0,62.7883,62.7981,62.7393,62.7687,32057.0
2024-12-12 15:45:00,64.12,64.12,64.05,64.06,35059.0,62.7687,62.7687,62.7002,62.71,35059.0
2024-12-12 15:50:00,64.05,64.08,64.02,64.02,59939.0,62.7002,62.7296,62.6708,62.6708,59939.0
2024-12-12 15:55:00,64.03,64.03,63.96,64.0,156373.0,62.6806,62.6806,62.6121,62.6512,156373.0
2024-12-13 09:30:00,64.01,64.02,63.8,63.81,150377.0,62.661,62.6708,62.4555,62.4652,150377.0
2024-12-13 09:35:00,63.81,63.81,63.64,63.75,57341.0,62.4652,62.4652,62.2988,62.4065,57341.0
2024-12-13 09:40:00,63.75,63.75,63.67,63.73,51090.0,62.4065,62.4065,62.3282,62.3869,51090.0
2024-12-13 09:45:00,63.73,63.84,63.69,63.71,36924.0,62.3869,62.4946,62.3478,62.3674,36924.0
2024-12-13 09:50:00,63.71,63.74,63.64,63.72,43787.0,62.3674,62.3967,62.2988,62.3771,43787.0
2024-12-13 09:55:00,63.71,63.73,63.6,63.6,58636.0,62.3674,62.3869,62.2597,62.2597,58636.0
2024-12-13 10:00:00,63.59,63.59,63.49,63.56,64933.0,62.2499,62.2499,62.152,62.2205,64933.0
2024-12-13 10:05:00,63.57,63.58,63.54,63.55,45948.0,62.2303,62.2401,62.2009,62.2107,45948.0
2024-12-13 10:10:00,63.55,63.58,63.54,63.55,20671.0,62.2107,62.2401,62.2009,62.2107,20671.0
2024-12-13 10:15:00,63.56,63.6,63.54,63.6,25495.0,62.2205,62.2597,62.2009,62.2597,25495.0
2024-12-13 10:20:00,63.59,63.61,63.5,63.5,23371.0,62.2499,62.2695,62.1618,62.1618,23371.0
2024-12-13 10:25:00,63.5,63.51,63.45,63.49,46851.0,62.1618,62.1716,62.1128,62.152,46851.0
2024-12-13 10:30:00,63.48,63.57,63.44,63.55,53944.0,62.1422,62.2303,62.103,62.2107,53944.0
2024-12-13 10:35:00,63.55,63.79,63.53,63.61,376674.0,62.2107,62.4457,62.1911,62.2695,376674.0
2024-12-13 10:40:00,63.61,63.66,63.56,63.61,26117.0,62.2695,62.3184,62.2205,62.2695,26117.0
2024-12-13 10:45:00,63.6,63.62,63.57,63.58,18143.0,62.2597,62.2793,62.2303,62.2401,18143.0
2024-12-13 10:50:00,63.58,63.63,63.55,63.62,147873.0,62.2401,62.289,62.2107,62.2793,147873.0
2024-12-13 10:55:00,63.61,63.66,63.61,63.66,37904.0,62.2695,62.3184,62.2695,62.3184,37904.0
2024-12-13 11:00:00,63.67,63.68,63.61,63.65,40252.0,62.3282,62.338,62.2695,62.3086,40252.0
2024-12-13 11:05:00,63.64,63.75,63.63,63.75,217665.0,62.2988,62.4065,62.289,62.4065,217665.0
2024-12-13 11:10:00,63.76,63.79,63.71,63.76,64627.0,62.4163,62.4457,62.3674,62.4163,64627.0
2024-12-13 11:15:00,63.76,63.77,63.71,63.72,44137.0,62.4163,62.4261,62.3674,62.3771,44137.0
2024-12-13 11:20:00,63.71,63.72,63.65,63.65,28242.0,62.3674,62.3771,62.3086,62.3086,28242.0
2024-12-13 11:25:00,63.65,63.75,63.65,63.74,135913.0,62.3086,62.4065,62.3086,62.3967,135913.0
2024-12-13 11:30:00,63.74,63.74,63.67,63.69,188556.0,62.3967,62.3967,62.3282,62.3478,188556.0
2024-12-13 11:35:00,63.7,63.74,63.68,63.74,50598.0,62.3576,62.3967,62.338,62.3967,50598.0
2024-12-13 11:40:00,63.74,63.8,63.73,63.8,12649.0,62.3967,62.4555,62.3869,62.4555,12649.0
2024-12-13 11:45:00,63.79,63.81,63.75,63.8,15929.0,62.4457,62.4652,62.4065,62.4555,15929.0
2024-12-13 11:50:00,63.8,63.82,63.79,63.8,6125.0,62.4555,62.475,62.4457,62.4555,6125.0
2024-12-13 11:55:00,63.8,63.83,63.78,63.81,55439.0,62.4555,62.4848,62.4359,62.4652,55439.0
2024-12-13 12:00:00,63.81,63.84,63.77,63.79,21216.0,62.4652,62.4946,62.4261,62.4457,21216.0
2024-12-13 12:05:00,63.77,63.77,63.65,63.66,14874.0,62.4261,62.4261,62.3086,62.3184,14874.0
2024-12-13 12:10:00,63.65,63.65,63.59,63.6,20094.0,62.3086,62.3086,62.2499,62.2597,20094.0
2024-12-13 12:15:00,63.59,63.61,63.48,63.51,55984.0,62.2499,62.2695,62.1422,62.1716,55984.0
2024-12-13 12:20:00,63.51,63.55,63.48,63.55,22745.0,62.1716,62.2107,62.1422,62.2107,22745.0
2024-12-13 12:25:00,63.55,63.6,63.54,63.59,20850.0,62.2107,62.2597,62.2009,62.2499,20850.0
2024-12-13 12:30:00,63.59,63.62,63.57,63.61,15982.0,62.2499,62.2793,62.2303,62.2695,15982.0
2024-12-13 12:35:00,63.6,63.61,63.56,63.57,12990.0,62.2597,62.2695,62.2205,62.2303,12990.0
2024-12-13 12:40:00,63.57,63.64,63.57,63.62,15232.0,62.2303,62.2988,62.2303,62.2793,15232.0
2024-12-13 12:45:00,63.62,63.63,63.6,63.63,8348.0,62.2793,62.289,62.2597,62.289,8348.0
2024-12-13 12:50:00,63.62,63.63,63.59,63.61,9061.0,62.2793,62.289,62.2499,62.2695,9061.0
2024-12-13 12:55:00,63.61,63.61,63.57,63.6,10218.0,62.2695,62.2695,62.2303,62.2597,10218.0
2024-12-13 13:00:00,63.61,63.64,63.59,63.64,9932.0,62.2695,62.2988,62.2499,62.2988,9932.0
2024-12-13 13:05:00,63.64,63.64,63.56,63.59,14845.0,62.2988,62.2988,62.2205,62.2499,14845.0
2024-12-13 13:10:00,63.59,63.61,63.58,63.61,7634.0,62.2499,62.2695,62.2401,62.2695,7634.0
2024-12-13 13:15:00,63.6,63.69,63.59,63.68,45685.0,62.2597,62.3478,62.2499,62.338,45685.0
2024-12-13 13:20:00,63.69,63.7,63.64,63.65,10713.0,62.3478,62.3576,62.2988,62.3086,10713.0
2024-12-13 13:25:00,63.66,63.66,63.6,63.63,16404.0,62.3184,62.3184,62.2597,62.289,16404.0
2024-12-13 13:30:00,63.63,63.63,63.6,63.61,19267.0,62.289,62.289,62.2597,62.2695,19267.0
2024-12-13 13:35:00,63.61,63.68,63.61,63.67,18576.0,62.2695,62.338,62.2695,62.3282,18576.0
2024-12-13 13:40:00,63.68,63.76,63.67,63.76,38416.0,62.338,62.4163,62.3282,62.4163,38416.0
2024-12-13 13:45:00,63.75,63.77,63.66,63.67,25584.0,62.4065,62.4261,62.3184,62.3282,25584.0
2024-12-13 13:50:00,63.67,63.7,63.66,63.67,6457.0,62.3282,62.3576,62.3184,62.3282,6457.0
2024-12-13 13:55:00,63.67,63.67,63.61,63.61,8813.0,62.3282,62.3282,62.2695,62.2695,8813.0
2024-12-13 14:00:00,63.61,63.65,63.61,63.64,9040.0,62.2695,62.3086,62.2695,62.2988,9040.0
2024-12-13 14:05:00,63.64,63.66,63.63,63.65,15271.0,62.2988,62.3184,62.289,62.3086,15271.0
2024-12-13 14:10:00,63.65,63.65,63.62,63.64,12213.0,62.3086,62.3086,62.2793,62.2988,12213.0
2024-12-13 14:15:00,63.65,63.66,63.61,63.63,15513.0,62.3086,62.3184,62.2695,62.289,15513.0
2024-12-13 14:20:00,63.61,63.63,63.59,63.62,8661.0,62.2695,62.289,62.2499,62.2793,8661.0
2024-12-13 14:25:00,63.62,63.62,63.55,63.55,17699.0,62.2793,62.2793,62.2107,62.2107,17699.0
2024-12-13 14:30:00,63.55,63.58,63.55,63.58,14064.0,62.2107,62.2401,62.2107,62.2401,14064.0
2024-12-13 14:35:00,63.57,63.58,63.55,63.57,13483.0,62.2303,62.2401,62.2107,62.2303,13483.0
2024-12-13 14:40:00,63.57,63.61,63.57,63.61,8934.0,62.2303,62.2695,62.2303,62.2695,8934.0
2024-12-13 14:45:00,63.6,63.62,63.57,63.58,32965.0,62.2597,62.2793,62.2303,62.2401,32965.0
2024-12-13 14:50:00,63.59,63.6,63.56,63.57,22162.0,62.2499,62.2597,62.2205,62.2303,22162.0
2024-12-13 14:55:00,63.57,63.6,63.54,63.6,14848.0,62.2303,62.2597,62.2009,62.2597,14848.0
2024-12-13 15:00:00,63.61,63.61,63.55,63.59,22589.0,62.2695,62.2695,62.2107,62.2499,22589.0
2024-12-13 15:05:00,63.58,63.6,63.56,63.56,11971.0,62.2401,62.2597,62.2205,62.2205,11971.0
2024-12-13 15:10:00,63.56,63.58,63.53,63.55,22723.0,62.2205,62.2401,62.1911,62.2107,22723.0
2024-12-13 15:15:00,63.54,63.56,63.53,63.55,33662.0,62.2009,62.2205,62.1911,62.2107,33662.0
2024-12-13 15:20:00,63.55,63.57,63.52,63.55,33037.0,62.2107,62.2303,62.1814,62.2107,33037.0
2024-12-13 15:25:00,63.55,63.57,63.53,63.54,24381.0,62.2107,62.2303,62.1911,62.2009,24381.0
2024-12-13 15:30:00,63.53,63.54,63.46,63.5,39332.0,62.1911,62.2009,62.1226,62.1618,39332.0
2024-12-13 15:35:00,63.5,63.55,63.47,63.55,24525.0,62.1618,62.2107,62.1324,62.2107,24525.0
2024-12-13 15:40:00,63.55,63.56,63.5,63.55,49699.0,62.2107,62.2205,62.1618,62.2107,49699.0
2024-12-13 15:45:00,63.55,63.58,63.5,63.55,63347.0,62.2107,62.2401,62.1618,62.2107,63347.0
2024-12-13 15:50:00,63.56,63.59,63.49,63.49,98447.0,62.2205,62.2499,62.152,62.152,98447.0
2024-12-13 15:55:00,63.5,63.57,63.47,63.54,290923.0,62.1618,62.2303,62.1324,62.2009,290923.0
2024-12-16 09:30:00,63.23,63.24,63.07,63.16,178281.0,61.8975,61.9073,61.7408,61.8289,178281.0
2024-12-16 09:35:00,63.15,63.15,63.02,63.08,70014.0,61.8192,61.8192,61.6919,61.7506,70014.0
2024-12-16 09:40:00,63.07,63.13,62.89,62.91,41139.0,61.7408,61.7996,61.5646,61.5842,41139.0
2024-12-16 09:45:00,62.91,63.0,62.83,62.98,49523.0,61.5842,61.6723,61.5059,61.6527,49523.0
2024-12-16 09:50:00,62.99,62.99,62.9,62.94,24939.0,61.6625,61.6625,61.5744,61.6136,24939.0
2024-12-16 09:55:00,62.95,63.01,62.94,62.98,30430.0,61.6234,61.6821,61.6136,61.6527,30430.0
2024-12-16 10:00:00,62.98,63.08,62.94,63.08,21518.0,61.6527,61.7506,61.6136,61.7506,21518.0
2024-12-16 10:05:00,63.08,63.18,63.07,63.13,20540.0,61.7506,61.8485,61.7408,61.7996,20540.0
2024-12-16 10:10:00,63.13,63.13,63.05,63.09,11725.0,61.7996,61.7996,61.7213,61.7604,11725.0
2024-12-16 10:15:00,63.09,63.13,63.04,63.06,29897.0,61.7604,61.7996,61.7115,61.7311,29897.0
2024-12-16 10:20:00,63.07,63.07,63.0,63.04,28686.0,61.7408,61.7408,61.6723,61.7115,28686.0
2024-12-16 10:25:00,63.04,63.06,63.0,63.01,75155.0,61.7115,61.7311,61.6723,61.6821,75155.0
2024-12-16 10:30:00,63.0,63.02,62.93,62.93,44417.0,61.6723,61.6919,61.6038,61.6038,44417.0
2024-12-16 10:35:00,62.91,63.0,62.85,62.94,92238.0,61.5842,61.6723,61.5255,61.6136,92238.0
2024-12-16 10:40:00,62.94,63.03,62.9,63.02,28718.0,61.6136,61.7017,61.5744,61.6919,28718.0
2024-12-16 10:45:00,63.01,63.07,62.98,63.07,15821.0,61.6821,61.7408,61.6527,61.7408,15821.0
2024-12-16 10:50:00,63.07,63.13,63.02,63.1,15417.0,61.7408,61.7996,61.6919,61.7702,15417.0
2024-12-16 10:55:00,63.1,63.12,63.04,63.05,11235.0,61.7702,61.7898,61.7115,61.7213,11235.0
2024-12-16 11:00:00,63.06,63.06,62.98,62.99,21980.0,61.7311,61.7311,61.6527,61.6625,21980.0
2024-12-16 11:05:00,62.99,63.02,62.98,63.02,14289.0,61.6625,61.6919,61.6527,61.6919,14289.0
2024-12-16 11:10:00,63.02,63.03,63.0,63.01,15077.0,61.6919,61.7017,61.6723,61.6821,15077.0
2024-12-16 11:15:00,63.01,63.01,62.93,62.94,9354.0,61.6821,61.6821,61.6038,61.6136,9354.0
2024-12-16 11:20:00,62.93,62.96,62.92,62.93,17455.0,61.6038,61.6332,61.594,61.6038,17455.0
2024-12-16 11:25:00,62.94,62.95,62.87,62.89,12163.0,61.6136,61.6234,61.5451,61.5646,12163.0
2024-12-16 11:30:00,62.88,62.94,62.87,62.91,25494.0,61.5548,61.6136,61.5451,61.5842,25494.0
2024-12-16 11:35:00,62.92,62.93,62.86,62.86,23588.0,61.594,61.6038,61.5353,61.5353,23588.0
2024-12-16 11:40:00,62.86,62.87,62.81,62.83,21034.0,61.5353,61.5451,61.4863,61.5059,21034.0
2024-12-16 11:45:00,62.83,62.83,62.7,62.71,41893.0,61.5059,61.5059,61.3786,61.3884,41893.0
2024-12-16 11:50:00,62.71,62.76,62.68,62.73,30765.0,61.3884,61.4374,61.3591,61.408,30765.0
2024-12-16 11:55:00,62.73,62.78,62.71,62.75,21522.0,61.408,61.457,61.3884,61.4276,21522.0
2024-12-16 12:00:00,62.75,62.77,62.7,62.7,28447.0,61.4276,61.4472,61.3786,61.3786,28447.0
2024-12-16 12:05:00,62.69,62.72,62.66,62.67,18203.0,61.3688,61.3982,61.3395,61.3493,18203.0
2024-12-16 12:10:00,62.67,62.71,62.66,62.71,18261.0,61.3493,61.3884,61.3395,61.3884,18261.0
2024-12-16 12:15:00,62.71,62.73,62.67,62.69,20948.0,61.3884,61.408,61.3493,61.3688,20948.0
2024-12-16 12:20:00,62.69,62.74,62.68,62.72,23093.0,61.3688,61.4178,61.3591,61.3982,23093.0
2024-12-16 12:25:00,62.71,62.72,62.62,62.66,99823.0,61.3884,61.3982,61.3003,61.3395,99823.0
2024-12-16 12:30:00,62.66,62.72,62.63,62.68,32488.0,61.3395,61.3982,61.3101,61.3591,32488.0
2024-12-16 12:35:00,62.67,62.71,62.66,62.7,15137.0,61.3493,61.3884,61.3395,61.3786,15137.0
2024-12-16 12:40:00,62.71,62.72,62.63,62.65,27866.0,61.3884,61.3982,61.3101,61.3297,27866.0
2024-12-16 12:45:00,62.64,62.64,62.58,62.6,15184.0,61.3199,61.3199,61.2612,61.2807,15184.0
2024-12-16 12:50:00,62.59,62.67,62.58,62.63,83260.0,61.271,61.3493,61.2612,61.3101,83260.0
2024-12-16 12:55:00,62.63,62.63,62.56,62.6,20928.0,61.3101,61.3101,61.2416,61.2807,20928.0
2024-12-16 13:00:00,62.6,62.62,62.55,62.55,21753.0,61.2807,61.3003,61.2318,61.2318,21753.0
2024-12-16 13:05:00,62.55,62.55,62.46,62.49,58649.0,61.2318,61.2318,61.1437,61.1731,58649.0
2024-12-16 13:10:00,62.5,62.52,62.41,62.46,33970.0,61.1829,61.2024,61.0948,61.1437,33970.0
2024-12-16 13:15:00,62.46,62.47,62.4,62.44,29562.0,61.1437,61.1535,61.085,61.1241,29562.0
2024-12-16 13:20:00,62.44,62.45,62.39,62.41,65876.0,61.1241,61.1339,61.0752,61.0948,65876.0
2024-12-16 13:25:00,62.41,62.43,62.34,62.38,48176.0,61.0948,61.1143,61.0262,61.0654,48176.0
2024-12-16 13:30:00,62.37,62.38,62.29,62.32,33974.0,61.0556,61.0654,60.9773,61.0066,33974.0
2024-12-16 13:35:00,62.31,62.33,62.24,62.29,31763.0,60.9969,61.0164,60.9283,60.9773,31763.0
2024-12-16 13:40:00,62.29,62.33,62.27,62.31,31598.0,60.9773,61.0164,60.9577,60.9969,31598.0
2024-12-16 13:45:00,62.3,62.32,62.26,62.32,41518.0,60.9871,61.0066,60.9479,61.0066,41518.0
2024-12-16 13:50:00,62.31,62.36,62.3,62.34,84850.0,60.9969,61.0458,60.9871,61.0262,84850.0
2024-12-16 13:55:00,62.36,62.39,62.35,62.36,59885.0,61.0458,61.0752,61.036,61.0458,59885.0
2024-12-16 14:00:00,62.37,62.41,62.33,62.35,58074.0,61.0556,61.0948,61.0164,61.036,58074.0
2024-12-16 14:05:00,62.36,62.38,62.34,62.36,24011.0,61.0458,61.0654,61.0262,61.0458,24011.0
2024-12-16 14:10:00,62.35,62.38,62.33,62.35,67104.0,61.036,61.0654,61.0164,61.036,67104.0
2024-12-16 14:15:00,62.35,62.38,62.34,62.35,33671.0,61.036,61.0654,61.0262,61.036,33671.0
2024-12-16 14:20:00,62.35,62.37,62.35,62.36,63007.0,61.036,61.0556,61.036,61.0458,63007.0
2024-12-16 14:25:00,62.35,62.36,62.22,62.26,49790.0,61.036,61.0458,60.9088,60.9479,49790.0
2024-12-16 14:30:00,62.26,62.26,62.19,62.22,58399.0,60.9479,60.9479,60.8794,60.9088,58399.0
2024-12-16 14:35:00,62.22,62.23,62.16,62.18,30620.0,60.9088,60.9185,60.85,60.8696,30620.0
2024-12-16 14:40:00,62.16,62.24,62.16,62.21,41490.0,60.85,60.9283,60.85,60.899,41490.0
2024-12-16 14:45:00,62.21,62.24,62.19,62.23,29735.0,60.899,60.9283,60.8794,60.9185,29735.0
2024-12-16 14:50:00,62.24,62.31,62.23,62.3,46431.0,60.9283,60.9969,60.9185,60.9871,46431.0
2024-12-16 14:55:00,62.3,62.34,62.29,62.33,24864.0,60.9871,61.0262,60.9773,61.0164,24864.0
2024-12-16 15:00:00,62.32,62.33,62.25,62.26,38089.0,61.0066,61.0164,60.9381,60.9479,38089.0
2024-12-16 15:05:00,62.27,62.31,62.24,62.28,48513.0,60.9577,60.9969,60.9283,60.9675,48513.0
2024-12-16 15:10:00,62.28,62.32,62.27,62.31,22618.0,60.9675,61.0066,60.9577,60.9969,22618.0
2024-12-16 15:15:00,62.3,62.31,62.23,62.24,39202.0,60.9871,60.9969,60.9185,60.9283,39202.0
2024-12-16 15:20:00,62.25,62.25,62.2,62.22,36876.0,60.9381,60.9381,60.8892,60.9088,36876.0
2024-12-16 15:25:00,62.22,62.22,62.18,62.2,36916.0,60.9088,60.9088,60.8696,60.8892,36916.0
2024-12-16 15:30:00,62.2,62.28,62.19,62.27,47437.0,60.8892,60.9675,60.8794,60.9577,47437.0
2024-12-16 15:35:00,62.27,62.27,62.24,62.27,44215.0,60.9577,60.9577,60.9283,60.9577,44215.0
2024-12-16 15:40:00,62.27,62.31,62.25,62.25,62108.0,60.9577,60.9969,60.9381,60.9381,62108.0
2024-12-16 15:45:00,62.25,62.31,62.25,62.29,69471.0,60.9381,60.9969,60.9381,60.9773,69471.0
2024-12-16 15:50:00,62.29,62.29,62.14,62.16,127345.0,60.9773,60.9773,60.8304,60.85,127345.0
2024-12-16 15:55:00,62.16,62.16,62.09,62.14,253689.0,60.85,60.85,60.7815,60.8304,253689.0
2024-12-17 09:30:00,61.74,61.75,61.59,61.72,211109.0,60.4389,60.4487,60.292,60.4193,211109.0
2024-12-17 09:35:00,61.71,61.79,61.6,61.69,49424.0,60.4095,60.4878,60.3018,60.3899,49424.0
2024-12-17 09:40:00,61.69,61.73,61.59,61.65,65121.0,60.3899,60.4291,60.292,60.3508,65121.0
2024-12-17 09:45:00,61.64,61.72,61.61,61.72,59624.0,60.341,60.4193,60.3116,60.4193,59624.0
2024-12-17 09:50:00,61.71,61.78,61.68,61.7,69047.0,60.4095,60.478,60.3801,60.3997,69047.0
2024-12-17 09:55:00,61.71,61.77,61.67,61.76,63490.0,60.4095,60.4682,60.3703,60.4584,63490.0
2024-12-17 10:00:00,61.76,61.8,61.7,61.72,67630.0,60.4584,60.4976,60.3997,60.4193,67630.0
2024-12-17 10:05:00,61.73,61.85,61.71,61.79,61415.0,60.4291,60.5466,60.4095,60.4878,61415.0
2024-12-17 10:10:00,61.79,61.82,61.72,61.78,66471.0,60.4878,60.5172,60.4193,60.478,66471.0
2024-12-17 10:15:00,61.78,61.88,61.77,61.86,43767.0,60.478,60.5759,60.4682,60.5563,43767.0
2024-12-17 10:20:00,61.85,61.86,61.78,61.84,34165.0,60.5466,60.5563,60.478,60.5368,34165.0
2024-12-17 10:25:00,61.85,61.91,61.79,61.87,57560.0,60.5466,60.6053,60.4878,60.5661,57560.0
2024-12-17 10:30:00,61.87,61.93,61.84,61.87,46579.0,60.5661,60.6249,60.5368,60.5661,46579.0
2024-12-17 10:35:00,61.88,61.91,61.82,61.86,61036.0,60.5759,60.6053,60.5172,60.5563,61036.0
2024-12-17 10:40:00,61.86,61.87,61.77,61.78,51126.0,60.5563,60.5661,60.4682,60.478,51126.0
2024-12-17 10:45:00,61.77,61.78,61.68,61.71,133257.0,60.4682,60.478,60.3801,60.4095,133257.0
2024-12-17 10:50:00,61.7,61.73,61.68,61.72,59613.0,60.3997,60.4291,60.3801,60.4193,59613.0
2024-12-17 10:55:00,61.73,61.75,61.7,61.72,62702.0,60.4291,60.4487,60.3997,60.4193,62702.0
2024-12-17 11:00:00,61.73,61.85,61.72,61.79,65876.0,60.4291,60.5466,60.4193,60.4878,65876.0
2024-12-17 11:05:00,61.78,61.81,61.75,61.78,34374.0,60.478,60.5074,60.4487,60.478,34374.0
2024-12-17 11:10:00,61.79,61.8,61.75,61.78,34370.0,60.4878,60.4976,60.4487,60.478,34370.0
2024-12-17 11:15:00,61.77,61.86,61.77,61.8,69978.0,60.4682,60.5563,60.4682,60.4976,69978.0
2024-12-17 11:20:00,61.8,61.85,61.79,61.82,43270.0,60.4976,60.5466,60.4878,60.5172,43270.0
2024-12-17 11:25:00,61.82,61.84,61.76,61.77,74602.0,60.5172,60.5368,60.4584,60.4682,74602.0
2024-12-17 11:30:00,61.77,61.82,61.75,61.8,60620.0,60.4682,60.5172,60.4487,60.4976,60620.0
2024-12-17 11:35:00,61.8,61.83,61.7,61.77,105357.0,60.4976,60.527,60.3997,60.4682,105357.0
2024-12-17 11:40:00,61.77,61.87,61.76,61.87,28610.0,60.4682,60.5661,60.4584,60.5661,28610.0
2024-12-17 11:45:00,61.89,61.9,61.82,61.9,33214.0,60.5857,60.5955,60.5172,60.5955,33214.0
2024-12-17 11:50:00,61.9,61.94,61.87,61.91,22502.0,60.5955,60.6347,60.5661,60.6053,22502.0
2024-12-17 11:55:00,61.91,62.01,61.91,62.0,16599.0,60.6053,60.7032,60.6053,60.6934,16599.0
2024-12-17 12:00:00,62.0,62.03,61.96,62.0,25795.0,60.6934,60.7228,60.6542,60.6934,25795.0
2024-12-17 12:05:00,61.99,62.0,61.96,61.97,12019.0,60.6836,60.6934,60.6542,60.664,12019.0
2024-12-17 12:10:00,61.96,61.97,61.92,61.93,9076.0,60.6542,60.664,60.6151,60.6249,9076.0
2024-12-17 12:15:00,61.94,61.96,61.92,61.94,18746.0,60.6347,60.6542,60.6151,60.6347,18746.0
2024-12-17 12:20:00,61.95,61.96,61.88,61.89,11435.0,60.6444,60.6542,60.5759,60.5857,11435.0
2024-12-17 12:25:00,61.9,61.9,61.77,61.78,15982.0,60.5955,60.5955,60.4682,60.478,15982.0
2024-12-17 12:30:00,61.78,61.82,61.77,61.82,25075.0,60.478,60.5172,60.4682,60.5172,25075.0
2024-12-17 12:35:00,61.81,61.86,61.8,61.86,55374.0,60.5074,60.5563,60.4976,60.5563,55374.0
2024-12-17 12:40:00,61.86,61.88,61.81,61.84,42786.0,60.5563,60.5759,60.5074,60.5368,42786.0
2024-12-17 12:45:00,61.84,61.96,61.8,61.89,30436.0,60.5368,60.6542,60.4976,60.5857,30436.0
2024-12-17 12:50:00,61.89,61.9,61.86,61.87,19191.0,60.5857,60.5955,60.5563,60.5661,19191.0
2024-12-17 12:55:00,61.87,61.91,61.86,61.9,20090.0,60.5661,60.6053,60.5563,60.5955,20090.0
2024-12-17 13:00:00,61.9,61.92,61.85,61.87,26216.0,60.5955,60.6151,60.5466,60.5661,26216.0
2024-12-17 13:05:00,61.87,61.87,61.79,61.79,35723.0,60.5661,60.5661,60.4878,60.4878,35723.0
2024-12-17 13:10:00,61.79,61.81,61.76,61.78,42994.0,60.4878,60.5074,60.4584,60.478,42994.0
2024-12-17 13:15:00,61.77,61.84,61.77,61.82,22582.0,60.4682,60.5368,60.4682,60.5172,22582.0
2024-12-17 13:20:00,61.82,61.87,61.81,61.86,24972.0,60.5172,60.5661,60.5074,60.5563,24972.0
2024-12-17 13:25:00,61.87,61.9,61.86,61.89,19848.0,60.5661,60.5955,60.5563,60.5857,19848.0
2024-12-17 13:30:00,61.9,61.9,61.87,61.9,15944.0,60.5955,60.5955,60.5661,60.5955,15944.0
2024-12-17 13:35:00,61.9,61.91,61.87,61.87,17038.0,60.5955,60.6053,60.5661,60.5661,17038.0
2024-12-17 13:40:00,61.87,61.91,61.85,61.88,49259.0,60.5661,60.6053,60.5466,60.5759,49259.0
2024-12-17 13:45:00,61.88,61.94,61.87,61.89,26221.0,60.5759,60.6347,60.5661,60.5857,26221.0
2024-12-17 13:50:00,61.9,61.97,61.88,61.95,28066.0,60.5955,60.664,60.5759,60.6444,28066.0
2024-12-17 13:55:00,61.95,62.02,61.94,62.02,13927.0,60.6444,60.713,60.6347,60.713,13927.0
2024-12-17 14:00:00,62.02,62.08,62.0,62.05,43869.0,60.713,60.7717,60.6934,60.7423,43869.0
2024-12-17 14:05:00,62.04,62.07,62.03,62.05,15004.0,60.7325,60.7619,60.7228,60.7423,15004.0
2024-12-17 14:10:00,62.05,62.06,62.0,62.02,11909.0,60.7423,60.7521,60.6934,60.713,11909.0
2024-12-17 14:15:00,62.01,62.02,61.97,61.97,19128.0,60.7032,60.713,60.664,60.664,19128.0
2024-12-17 14:20:00,61.97,61.99,61.96,61.98,16022.0,60.664,60.6836,60.6542,60.6738,16022.0
2024-12-17 14:25:00,61.98,61.99,61.95,61.97,24374.0,60.6738,60.6836,60.6444,60.664,24374.0
2024-12-17 14:30:00,61.98,62.02,61.97,61.98,33543.0,60.6738,60.713,60.664,60.6738,33543.0
2024-12-17 14:35:00,61.99,62.02,61.97,62.0,18461.0,60.6836,60.713,60.664,60.6934,18461.0
2024-12-17 14:40:00,62.0,62.01,61.96,61.96,13148.0,60.6934,60.7032,60.6542,60.6542,13148.0
2024-12-17 14:45:00,61.97,61.98,61.94,61.97,18801.0,60.664,60.6738,60.6347,60.664,18801.0
2024-12-17 14:50:00,61.97,61.97,61.93,61.95,23180.0,60.664,60.664,60.6249,60.6444,23180.0
2024-12-17 14:55:00,61.95,61.96,61.88,61.88,29525.0,60.6444,60.6542,60.5759,60.5759,29525.0
2024-12-17 15:00:00,61.89,61.89,61.81,61.83,55627.0,60.5857,60.5857,60.5074,60.527,55627.0
2024-12-17 15:05:00,61.83,61.9,61.83,61.88,45177.0,60.527,60.5955,60.527,60.5759,45177.0
2024-12-17 15:10:00,61.89,61.91,61.86,61.88,72686.0,60.5857,60.6053,60.5563,60.5759,72686.0
2024-12-17 15:15:00,61.87,61.91,61.86,61.88,40094.0,60.5661,60.6053,60.5563,60.5759,40094.0
2024-12-17 15:20:00,61.88,61.89,61.85,61.88,43041.0,60.5759,60.5857,60.5466,60.5759,43041.0
2024-12-17 15:25:00,61.88,61.92,61.87,61.92,43218.0,60.5759,60.6151,60.5661,60.6151,43218.0
2024-12-17 15:30:00,61.92,62.02,61.92,62.02,55242.0,60.6151,60.713,60.6151,60.713,55242.0
2024-12-17 15:35:00,62.02,62.03,61.87,61.89,60260.0,60.713,60.7228,60.5661,60.5857,60260.0
2024-12-17 15:40:00,61.9,61.9,61.81,61.82,87079.0,60.5955,60.5955,60.5074,60.5172,87079.0
2024-12-17 15:45:00,61.82,61.84,61.79,61.82,81134.0,60.5172,60.5368,60.4878,60.5172,81134.0
2024-12-17 15:50:00,61.82,61.93,61.81,61.9,128057.0,60.5172,60.6249,60.5074,60.5955,128057.0
2024-12-17 15:55:00,61.9,61.95,61.83,61.86,306770.0,60.5955,60.6444,60.527,60.5563,306770.0
2024-12-18 09:30:00,62.09,62.23,61.96,62.21,139628.0,60.7815,60.9185,60.6542,60.899,139628.0
2024-12-18 09:35:00,62.19,62.28,62.15,62.24,30929.0,60.8794,60.9675,60.8402,60.9283,30929.0
2024-12-18 09:40:00,62.23,62.29,62.08,62.09,73980.0,60.9185,60.9773,60.7717,60.7815,73980.0
2024-12-18 09:45:00,62.09,62.17,62.07,62.15,76644.0,60.7815,60.8598,60.7619,60.8402,76644.0
2024-12-18 09:50:00,62.16,62.19,61.98,61.98,37317.0,60.85,60.8794,60.6738,60.6738,37317.0
2024-12-18 09:55:00,61.98,61.98,61.86,61.9,40549.0,60.6738,60.6738,60.5563,60.5955,40549.0
2024-12-18 10:00:00,61.89,61.92,61.81,61.84,125969.0,60.5857,60.6151,60.5074,60.5368,125969.0
2024-12-18 10:05:00,61.84,61.89,61.81,61.89,72716.0,60.5368,60.5857,60.5074,60.5857,72716.0
2024-12-18 10:10:00,61.88,61.89,61.82,61.86,77486.0,60.5759,60.5857,60.5172,60.5563,77486.0
2024-12-18 10:15:00,61.85,61.93,61.83,61.87,78734.0,60.5466,60.6249,60.527,60.5661,78734.0
2024-12-18 10:20:00,61.88,61.91,61.8,61.87,30872.0,60.5759,60.6053,60.4976,60.5661,30872.0
2024-12-18 10:25:00,61.87,61.9,61.83,61.83,48393.0,60.5661,60.5955,60.527,60.527,48393.0
2024-12-18 10:30:00,61.83,61.91,61.82,61.89,28546.0,60.527,60.6053,60.5172,60.5857,28546.0
2024-12-18 10:35:00,61.89,61.9,61.86,61.88,32149.0,60.5857,60.5955,60.5563,60.5759,32149.0
2024-12-18 10:40:00,61.87,61.9,61.84,61.87,21106.0,60.5661,60.5955,60.5368,60.5661,21106.0
2024-12-18 10:45:00,61.87,61.88,61.77,61.79,35560.0,60.5661,60.5759,60.4682,60.4878,35560.0
2024-12-18 10:50:00,61.79,61.85,61.78,61.82,88327.0,60.4878,60.5466,60.478,60.5172,88327.0
2024-12-18 10:55:00,61.81,61.86,61.8,61.85,60092.0,60.5074,60.5563,60.4976,60.5466,60092.0
2024-12-18 11:00:00,61.85,61.88,61.8,61.84,128193.0,60.5466,60.5759,60.4976,60.5368,128193.0
2024-12-18 11:05:00,61.84,61.87,61.82,61.84,53006.0,60.5368,60.5661,60.5172,60.5368,53006.0
2024-12-18 11:10:00,61.84,61.93,61.83,61.93,78339.0,60.5368,60.6249,60.527,60.6249,78339.0
2024-12-18 11:15:00,61.93,61.95,61.89,61.94,45990.0,60.6249,60.6444,60.5857,60.6347,45990.0
2024-12-18 11:20:00,61.94,61.95,61.92,61.93,34508.0,60.6347,60.6444,60.6151,60.6249,34508.0
2024-12-18 11:25:00,61.92,61.94,61.88,61.88,31186.0,60.6151,60.6347,60.5759,60.5759,31186.0
2024-12-18 11:30:00,61.88,61.88,61.79,61.82,42800.0,60.5759,60.5759,60.4878,60.5172,42800.0
2024-12-18 11:35:00,61.82,61.92,61.81,61.92,34762.0,60.5172,60.6151,60.5074,60.6151,34762.0
2024-12-18 11:40:00,61.92,61.92,61.85,61.88,24368.0,60.6151,60.6151,60.5466,60.5759,24368.0
2024-12-18 11:45:00,61.87,61.92,61.86,61.91,11425.0,60.5661,60.6151,60.5563,60.6053,11425.0
2024-12-18 11:50:00,61.91,61.94,61.89,61.92,20497.0,60.6053,60.6347,60.5857,60.6151,20497.0
2024-12-18 11:55:00,61.92,61.97,61.91,61.96,27498.0,60.6151,60.664,60.6053,60.6542,27498.0
2024-12-18 12:00:00,61.95,61.99,61.94,61.96,19499.0,60.6444,60.6836,60.6347,60.6542,19499.0
2024-12-18 12:05:00,61.96,62.03,61.95,62.0,38993.0,60.6542,60.7228,60.6444,60.6934,38993.0
2024-12-18 12:10:00,62.0,62.06,61.99,62.05,13925.0,60.6934,60.7521,60.6836,60.7423,13925.0
2024-12-18 12:15:00,62.05,62.08,62.04,62.08,15645.0,60.7423,60.7717,60.7325,60.7717,15645.0
2024-12-18 12:20:00,62.08,62.11,62.07,62.08,20420.0,60.7717,60.8011,60.7619,60.7717,20420.0
2024-12-18 12:25:00,62.07,62.1,62.06,62.08,24524.0,60.7619,60.7913,60.7521,60.7717,24524.0
2024-12-18 12:30:00,62.08,62.11,62.06,62.11,34139.0,60.7717,60.8011,60.7521,60.8011,34139.0
2024-12-18 12:35:00,62.11,62.11,62.0,62.01,22228.0,60.8011,60.8011,60.6934,60.7032,22228.0
2024-12-18 12:40:00,62.0,62.03,61.99,62.0,5174.0,60.6934,60.7228,60.6836,60.6934,5174.0
2024-12-18 12:45:00,62.0,62.1,62.0,62.1,41274.0,60.6934,60.7913,60.6934,60.7913,41274.0
2024-12-18 12:50:00,62.1,62.1,62.01,62.03,20253.0,60.7913,60.7913,60.7032,60.7228,20253.0
2024-12-18 12:55:00,62.02,62.03,61.99,62.0,10530.0,60.713,60.7228,60.6836,60.6934,10530.0
2024-12-18 13:00:00,61.99,62.01,61.96,61.98,12281.0,60.6836,60.7032,60.6542,60.6738,12281.0
2024-12-18 13:05:00,61.98,61.99,61.94,61.97,25707.0,60.6738,60.6836,60.6347,60.664,25707.0
2024-12-18 13:10:00,61.97,61.99,61.92,61.93,16836.0,60.664,60.6836,60.6151,60.6249,16836.0
2024-12-18 13:15:00,61.94,61.97,61.92,61.96,50758.0,60.6347,60.664,60.6151,60.6542,50758.0
2024-12-18 13:20:00,61.95,61.96,61.94,61.95,32314.0,60.6444,60.6542,60.6347,60.6444,32314.0
2024-12-18 13:25:00,61.94,61.98,61.9,61.91,16879.0,60.6347,60.6738,60.5955,60.6053,16879.0
2024-12-18 13:30:00,61.91,61.96,61.9,61.95,26787.0,60.6053,60.6542,60.5955,60.6444,26787.0
2024-12-18 13:35:00,61.95,61.97,61.94,61.95,11876.0,60.6444,60.664,60.6347,60.6444,11876.0
2024-12-18 13:40:00,61.96,61.97,61.93,61.95,54034.0,60.6542,60.664,60.6249,60.6444,54034.0
2024-12-18 13:45:00,61.95,61.98,61.94,61.97,17093.0,60.6444,60.6738,60.6347,60.664,17093.0
2024-12-18 13:50:00,61.98,62.04,61.97,62.03,13256.0,60.6738,60.7325,60.664,60.7228,13256.0
2024-12-18 13:55:00,62.04,62.06,62.02,62.06,12171.0,60.7325,60.7521,60.713,60.7521,12171.0
2024-12-18 14:00:00,62.05,62.06,61.85,61.86,44799.0,60.7423,60.7521,60.5466,60.5563,44799.0
2024-12-18 14:05:00,61.86,61.88,61.73,61.74,48401.0,60.5563,60.5759,60.4291,60.4389,48401.0
2024-12-18 14:10:00,61.74,61.75,61.63,61.64,14174.0,60.4389,60.4487,60.3312,60.341,14174.0
2024-12-18 14:15:00,61.64,61.68,61.61,61.62,18914.0,60.341,60.3801,60.3116,60.3214,18914.0
2024-12-18 14:20:00,61.61,61.64,61.57,61.63,32783.0,60.3116,60.341,60.2725,60.3312,32783.0
2024-12-18 14:25:00,61.64,61.67,61.54,61.55,15866.0,60.341,60.3703,60.2431,60.2529,15866.0
2024-12-18 14:30:00,61.54,61.63,61.5,61.58,30486.0,60.2431,60.3312,60.2039,60.2822,30486.0
2024-12-18 14:35:00,61.58,61.59,61.45,61.47,38088.0,60.2822,60.292,60.155,60.1746,38088.0
2024-12-18 14:40:00,61.46,61.54,61.42,61.45,44782.0,60.1648,60.2431,60.1256,60.155,44782.0
2024-12-18 14:45:00,61.45,61.47,61.37,61.38,25947.0,60.155,60.1746,60.0767,60.0865,25947.0
2024-12-18 14:50:00,61.37,61.42,61.28,61.38,80471.0,60.0767,60.1256,59.9886,60.0865,80471.0
2024-12-18 14:55:00,61.38,61.38,61.26,61.29,31444.0,60.0865,60.0865,59.969,59.9984,31444.0
2024-12-18 15:00:00,61.29,61.35,61.26,61.3,35070.0,59.9984,60.0571,59.969,60.0081,35070.0
2024-12-18 15:05:00,61.3,61.34,61.21,61.27,70305.0,60.0081,60.0473,59.92,59.9788,70305.0
2024-12-18 15:10:00,61.27,61.3,61.2,61.23,36077.0,59.9788,60.0081,59.9103,59.9396,36077.0
2024-12-18 15:15:00,61.23,61.26,61.14,61.15,40646.0,59.9396,59.969,59.8515,59.8613,40646.0
2024-12-18 15:20:00,61.15,61.26,61.14,61.22,54839.0,59.8613,59.969,59.8515,59.9298,54839.0
2024-12-18 15:25:00,61.23,61.23,61.08,61.1,46116.0,59.9396,59.9396,59.7928,59.8124,46116.0
2024-12-18 15:30:00,61.1,61.13,61.02,61.03,50590.0,59.8124,59.8417,59.734,59.7438,50590.0
2024-12-18 15:35:00,61.03,61.03,60.88,60.9,164975.0,59.7438,59.7438,59.597,59.6166,164975.0
2024-12-18 15:40:00,60.9,60.91,60.64,60.66,170353.0,59.6166,59.6264,59.3621,59.3816,170353.0
2024-12-18 15:45:00,60.66,60.83,60.63,60.71,180943.0,59.3816,59.548,59.3523,59.4306,180943.0
2024-12-18 15:50:00,60.71,60.72,60.64,60.65,232760.0,59.4306,59.4404,59.3621,59.3718,232760.0
2024-12-18 15:55:00,60.65,60.65,60.53,60.63,272819.0,59.3718,59.3718,59.2544,59.3523,272819.0
2024-12-19 09:30:00,61.42,61.46,61.21,61.34,330185.0,60.1256,60.1648,59.92,60.0473,330185.0
2024-12-19 09:35:00,61.35,61.54,61.31,61.37,182259.0,60.0571,60.2431,60.0179,60.0767,182259.0
2024-12-19 09:40:00,61.37,61.37,61.21,61.32,89130.0,60.0767,60.0767,59.92,60.0277,89130.0
2024-12-19 09:45:00,61.32,61.33,61.19,61.26,103768.0,60.0277,60.0375,59.9005,59.969,103768.0
2024-12-19 09:50:00,61.25,61.29,61.16,61.19,97121.0,59.9592,59.9984,59.8711,59.9005,97121.0
2024-12-19 09:55:00,61.19,61.22,61.13,61.2,66475.0,59.9005,59.9298,59.8417,59.9103,66475.0
2024-12-19 10:00:00,61.2,61.2,60.98,60.98,60799.0,59.9103,59.9103,59.6949,59.6949,60799.0
2024-12-19 10:05:00,60.99,61.04,60.98,61.0,79476.0,59.7047,59.7536,59.6949,59.7145,79476.0
2024-12-19 10:10:00,60.99,61.03,60.92,60.93,95600.0,59.7047,59.7438,59.6362,59.6459,95600.0
2024-12-19 10:15:00,60.92,60.97,60.83,60.96,134966.0,59.6362,59.6851,59.548,59.6753,134966.0
2024-12-19 10:20:00,60.95,60.97,60.89,60.95,64095.0,59.6655,59.6851,59.6068,59.6655,64095.0
2024-12-19 10:25:00,60.94,61.07,60.91,61.01,102835.0,59.6557,59.783,59.6264,59.7243,102835.0
2024-12-19 10:30:00,61.01,61.09,60.97,60.97,68917.0,59.7243,59.8026,59.6851,59.6851,68917.0
2024-12-19 10:35:00,60.98,61.05,60.96,60.99,82571.0,59.6949,59.7634,59.6753,59.7047,82571.0
2024-12-19 10:40:00,60.99,61.08,60.95,61.04,89304.0,59.7047,59.7928,59.6655,59.7536,89304.0
2024-12-19 10:45:00,61.04,61.04,60.91,60.92,61892.0,59.7536,59.7536,59.6264,59.6362,61892.0
2024-12-19 10:50:00,60.92,60.96,60.9,60.94,59527.0,59.6362,59.6753,59.6166,59.6557,59527.0
2024-12-19 10:55:00,60.93,60.93,60.83,60.89,55096.0,59.6459,59.6459,59.548,59.6068,55096.0
2024-12-19 11:00:00,60.88,60.88,60.77,60.79,39350.0,59.597,59.597,59.4893,59.5089,39350.0
2024-12-19 11:05:00,60.79,60.83,60.76,60.8,62312.0,59.5089,59.548,59.4795,59.5187,62312.0
2024-12-19 11:10:00,60.8,60.83,60.69,60.71,45137.0,59.5187,59.548,59.411,59.4306,45137.0
2024-12-19 11:15:00,60.71,60.82,60.7,60.78,44411.0,59.4306,59.5383,59.4208,59.4991,44411.0
2024-12-19 11:20:00,60.78,60.84,60.76,60.83,32407.0,59.4991,59.5578,59.4795,59.548,32407.0
2024-12-19 11:25:00,60.84,60.9,60.81,60.82,35952.0,59.5578,59.6166,59.5285,59.5383,35952.0
2024-12-19 11:30:00,60.81,60.82,60.75,60.8,51692.0,59.5285,59.5383,59.4697,59.5187,51692.0
2024-12-19 11:35:00,60.8,60.86,60.74,60.82,108559.0,59.5187,59.5774,59.4599,59.5383,108559.0
2024-12-19 11:40:00,60.83,60.92,60.82,60.89,37802.0,59.548,59.6362,59.5383,59.6068,37802.0
2024-12-19 11:45:00,60.88,60.91,60.83,60.89,23144.0,59.597,59.6264,59.548,59.6068,23144.0
2024-12-19 11:50:00,60.89,60.89,60.75,60.75,78950.0,59.6068,59.6068,59.4697,59.4697,78950.0
2024-12-19 11:55:00,60.76,60.8,60.73,60.73,65635.0,59.4795,59.5187,59.4502,59.4502,65635.0
2024-12-19 12:00:00,60.73,60.79,60.73,60.75,35068.0,59.4502,59.5089,59.4502,59.4697,35068.0
2024-12-19 12:05:00,60.75,60.78,60.73,60.76,30201.0,59.4697,59.4991,59.4502,59.4795,30201.0
2024-12-19 12:10:00,60.77,60.78,60.74,60.76,19935.0,59.4893,59.4991,59.4599,59.4795,19935.0
2024-12-19 12:15:00,60.76,60.83,60.74,60.81,13887.0,59.4795,59.548,59.4599,59.5285,13887.0
2024-12-19 12:20:00,60.8,60.81,60.68,60.69,18230.0,59.5187,59.5285,59.4012,59.411,18230.0
2024-12-19 12:25:00,60.69,60.74,60.68,60.7,29477.0,59.411,59.4599,59.4012,59.4208,29477.0
2024-12-19 12:30:00,60.7,60.72,60.65,60.72,36925.0,59.4208,59.4404,59.3718,59.4404,36925.0
2024-12-19 12:35:00,60.72,60.73,60.67,60.69,17338.0,59.4404,59.4502,59.3914,59.411,17338.0
2024-12-19 12:40:00,60.69,60.69,60.61,60.63,12574.0,59.411,59.411,59.3327,59.3523,12574.0
2024-12-19 12:45:00,60.63,60.68,60.63,60.65,8966.0,59.3523,59.4012,59.3523,59.3718,8966.0
2024-12-19 12:50:00,60.66,60.72,60.65,60.71,22593.0,59.3816,59.4404,59.3718,59.4306,22593.0
2024-12-19 12:55:00,60.71,60.76,60.7,60.73,17807.0,59.4306,59.4795,59.4208,59.4502,17807.0
2024-12-19 13:00:00,60.73,60.73,60.64,60.65,22520.0,59.4502,59.4502,59.3621,59.3718,22520.0
2024-12-19 13:05:00,60.66,60.73,60.64,60.73,11519.0,59.3816,59.4502,59.3621,59.4502,11519.0
2024-12-19 13:10:00,60.72,60.79,60.71,60.77,22716.0,59.4404,59.5089,59.4306,59.4893,22716.0
2024-12-19 13:15:00,60.77,60.77,60.67,60.7,26150.0,59.4893,59.4893,59.3914,59.4208,26150.0
2024-12-19 13:20:00,60.7,60.71,60.63,60.67,23513.0,59.4208,59.4306,59.3523,59.3914,23513.0
2024-12-19 13:25:00,60.66,60.72,60.64,60.72,13450.0,59.3816,59.4404,59.3621,59.4404,13450.0
2024-12-19 13:30:00,60.73,60.76,60.71,60.76,13861.0,59.4502,59.4795,59.4306,59.4795,13861.0
2024-12-19 13:35:00,60.75,60.82,60.75,60.77,29763.0,59.4697,59.5383,59.4697,59.4893,29763.0
2024-12-19 13:40:00,60.76,60.83,60.76,60.82,17390.0,59.4795,59.548,59.4795,59.5383,17390.0
2024-12-19 13:45:00,60.81,60.81,60.78,60.78,10369.0,59.5285,59.5285,59.4991,59.4991,10369.0
2024-12-19 13:50:00,60.77,60.83,60.75,60.8,18094.0,59.4893,59.548,59.4697,59.5187,18094.0
2024-12-19 13:55:00,60.8,60.87,60.78,60.86,13218.0,59.5187,59.5872,59.4991,59.5774,13218.0
2024-12-19 14:00:00,60.86,60.89,60.84,60.86,15659.0,59.5774,59.6068,59.5578,59.5774,15659.0
2024-12-19 14:05:00,60.86,60.86,60.76,60.77,16342.0,59.5774,59.5774,59.4795,59.4893,16342.0
2024-12-19 14:10:00,60.77,60.79,60.72,60.78,43085.0,59.4893,59.5089,59.4404,59.4991,43085.0
2024-12-19 14:15:00,60.79,60.87,60.78,60.86,49163.0,59.5089,59.5872,59.4991,59.5774,49163.0
2024-12-19 14:20:00,60.86,60.95,60.85,60.95,25310.0,59.5774,59.6655,59.5676,59.6655,25310.0
2024-12-19 14:25:00,60.95,60.97,60.92,60.97,70470.0,59.6655,59.6851,59.6362,59.6851,70470.0
2024-12-19 14:30:00,60.97,60.99,60.91,60.98,81623.0,59.6851,59.7047,59.6264,59.6949,81623.0
2024-12-19 14:35:00,60.98,61.01,60.97,60.99,52252.0,59.6949,59.7243,59.6851,59.7047,52252.0
2024-12-19 14:40:00,60.99,61.0,60.92,60.93,61056.0,59.7047,59.7145,59.6362,59.6459,61056.0
2024-12-19 14:45:00,60.93,60.93,60.91,60.92,23796.0,59.6459,59.6459,59.6264,59.6362,23796.0
2024-12-19 14:50:00,60.92,60.99,60.9,60.96,39719.0,59.6362,59.7047,59.6166,59.6753,39719.0
2024-12-19 14:55:00,60.96,60.96,60.88,60.92,53775.0,59.6753,59.6753,59.597,59.6362,53775.0
2024-12-19 15:00:00,60.93,60.95,60.86,60.93,29737.0,59.6459,59.6655,59.5774,59.6459,29737.0
2024-12-19 15:05:00,60.93,60.93,60.84,60.87,23891.0,59.6459,59.6459,59.5578,59.5872,23891.0
2024-12-19 15:10:00,60.88,60.95,60.86,60.94,22643.0,59.597,59.6655,59.5774,59.6557,22643.0
2024-12-19 15:15:00,60.94,60.96,60.91,60.92,32164.0,59.6557,59.6753,59.6264,59.6362,32164.0
2024-12-19 15:20:00,60.92,60.94,60.9,60.91,34511.0,59.6362,59.6557,59.6166,59.6264,34511.0
2024-12-19 15:25:00,60.91,60.91,60.79,60.82,56935.0,59.6264,59.6264,59.5089,59.5383,56935.0
2024-12-19 15:30:00,60.83,60.88,60.83,60.83,55531.0,59.548,59.597,59.548,59.548,55531.0
2024-12-19 15:35:00,60.84,60.96,60.8,60.95,77774.0,59.5578,59.6753,59.5187,59.6655,77774.0
2024-12-19 15:40:00,60.95,61.02,60.92,60.98,71519.0,59.6655,59.734,59.6362,59.6949,71519.0
2024-12-19 15:45:00,60.98,60.98,60.92,60.94,85166.0,59.6949,59.6949,59.6362,59.6557,85166.0
2024-12-19 15:50:00,60.93,60.93,60.72,60.75,188956.0,59.6459,59.6459,59.4404,59.4697,188956.0
2024-12-19 15:55:00,60.74,60.81,60.72,60.8,395132.0,59.4599,59.5285,59.4404,59.5187,395132.0
2024-12-20 09:30:00,60.23,60.44,60.14,60.35,241248.0,58.9607,59.1663,58.8726,59.0782,241248.0
2024-12-20 09:35:00,60.35,60.44,60.31,60.4,176710.0,59.0782,59.1663,59.039,59.1271,176710.0
2024-12-20 09:40:00,60.4,60.45,60.25,60.29,84300.0,59.1271,59.1761,58.9803,59.0194,84300.0
2024-12-20 09:45:00,60.29,60.3,60.14,60.26,76379.0,59.0194,59.0292,58.8726,58.9901,76379.0
2024-12-20 09:50:00,60.25,60.43,60.24,60.42,123540.0,58.9803,59.1565,58.9705,59.1467,123540.0
2024-12-20 09:55:00,60.42,60.51,60.39,60.4,87539.0,59.1467,59.2348,59.1173,59.1271,87539.0
2024-12-20 10:00:00,60.42,60.58,60.4,60.52,66143.0,59.1467,59.3033,59.1271,59.2446,66143.0
2024-12-20 10:05:00,60.51,60.56,60.44,60.55,39410.0,59.2348,59.2837,59.1663,59.2739,39410.0
2024-12-20 10:10:00,60.54,60.58,60.49,60.56,47242.0,59.2642,59.3033,59.2152,59.2837,47242.0
2024-12-20 10:15:00,60.55,60.59,60.52,60.57,32981.0,59.2739,59.3131,59.2446,59.2935,32981.0
2024-12-20 10:20:00,60.58,60.61,60.56,60.57,37483.0,59.3033,59.3327,59.2837,59.2935,37483.0
2024-12-20 10:25:00,60.56,60.59,60.53,60.57,35939.0,59.2837,59.3131,59.2544,59.2935,35939.0
2024-12-20 10:30:00,60.57,60.63,60.56,60.6,37798.0,59.2935,59.3523,59.2837,59.3229,37798.0
2024-12-20 10:35:00,60.58,60.62,60.55,60.59,25628.0,59.3033,59.3425,59.2739,59.3131,25628.0
2024-12-20 10:40:00,60.59,60.65,60.54,60.64,72378.0,59.3131,59.3718,59.2642,59.3621,72378.0
2024-12-20 10:45:00,60.64,60.66,60.56,60.6,53851.0,59.3621,59.3816,59.2837,59.3229,53851.0
2024-12-20 10:50:00,60.61,60.67,60.57,60.67,63130.0,59.3327,59.3914,59.2935,59.3914,63130.0
2024-12-20 10:55:00,60.67,60.69,60.57,60.58,31262.0,59.3914,59.411,59.2935,59.3033,31262.0
2024-12-20 11:00:00,60.58,60.64,60.56,60.64,38816.0,59.3033,59.3621,59.2837,59.3621,38816.0
2024-12-20 11:05:00,60.63,60.67,60.6,60.64,36198.0,59.3523,59.3914,59.3229,59.3621,36198.0
2024-12-20 11:10:00,60.65,60.7,60.65,60.66,16922.0,59.3718,59.4208,59.3718,59.3816,16922.0
2024-12-20 11:15:00,60.66,60.78,60.65,60.77,18772.0,59.3816,59.4991,59.3718,59.4893,18772.0
2024-12-20 11:20:00,60.77,60.82,60.75,60.8,32781.0,59.4893,59.5383,59.4697,59.5187,32781.0
2024-12-20 11:25:00,60.8,60.85,60.75,60.8,90275.0,59.5187,59.5676,59.4697,59.5187,90275.0
2024-12-20 11:30:00,60.8,60.84,60.72,60.8,129749.0,59.5187,59.5578,59.4404,59.5187,129749.0
2024-12-20 11:35:00,60.8,60.84,60.78,60.84,42277.0,59.5187,59.5578,59.4991,59.5578,42277.0
2024-12-20 11:40:00,60.85,60.98,60.84,60.95,13938.0,59.5676,59.6949,59.5578,59.6655,13938.0
2024-12-20 11:45:00,60.95,60.95,60.86,60.87,25417.0,59.6655,59.6655,59.5774,59.5872,25417.0
2024-12-20 11:50:00,60.86,60.91,60.82,60.89,29473.0,59.5774,59.6264,59.5383,59.6068,29473.0
2024-12-20 11:55:00,60.89,60.94,60.88,60.94,6019.0,59.6068,59.6557,59.597,59.6557,6019.0
2024-12-20 12:00:00,60.94,60.96,60.9,60.92,24509.0,59.6557,59.6753,59.6166,59.6362,24509.0
2024-12-20 12:05:00,60.91,60.94,60.88,60.89,14647.0,59.6264,59.6557,59.597,59.6068,14647.0
2024-12-20 12:10:00,60.89,60.9,60.85,60.89,8499.0,59.6068,59.6166,59.5676,59.6068,8499.0
2024-12-20 12:15:00,60.88,60.91,60.86,60.88,14514.0,59.597,59.6264,59.5774,59.597,14514.0
2024-12-20 12:20:00,60.89,60.92,60.87,60.91,13367.0,59.6068,59.6362,59.5872,59.6264,13367.0
2024-12-20 12:25:00,60.9,60.92,60.87,60.91,15804.0,59.6166,59.6362,59.5872,59.6264,15804.0
2024-12-20 12:30:00,60.91,60.91,60.84,60.87,21441.0,59.6264,59.6264,59.5578,59.5872,21441.0
2024-12-20 12:35:00,60.89,60.95,60.87,60.94,21448.0,59.6068,59.6655,59.5872,59.6557,21448.0
2024-12-20 12:40:00,60.94,60.97,60.92,60.93,16028.0,59.6557,59.6851,59.6362,59.6459,16028.0
2024-12-20 12:45:00,60.92,60.97,60.9,60.97,37736.0,59.6362,59.6851,59.6166,59.6851,37736.0
2024-12-20 12:50:00,60.96,60.98,60.93,60.97,12094.0,59.6753,59.6949,59.6459,59.6851,12094.0
2024-12-20 12:55:00,60.97,61.03,60.96,61.02,21505.0,59.6851,59.7438,59.6753,59.734,21505.0
2024-12-20 13:00:00,61.02,61.02,60.98,61.0,29844.0,59.734,59.734,59.6949,59.7145,29844.0
2024-12-20 13:05:00,61.0,61.0,60.94,60.95,13827.0,59.7145,59.7145,59.6557,59.6655,13827.0
2024-12-20 13:10:00,60.95,60.99,60.94,60.98,25021.0,59.6655,59.7047,59.6557,59.6949,25021.0
2024-12-20 13:15:00,60.98,60.99,60.88,60.88,19383.0,59.6949,59.7047,59.597,59.597,19383.0
2024-12-20 13:20:00,60.89,60.89,60.8,60.84,36531.0,59.6068,59.6068,59.5187,59.5578,36531.0
2024-12-20 13:25:00,60.85,60.86,60.8,60.8,22877.0,59.5676,59.5774,59.5187,59.5187,22877.0
2024-12-20 13:30:00,60.8,60.85,60.79,60.84,33124.0,59.5187,59.5676,59.5089,59.5578,33124.0
2024-12-20 13:35:00,60.84,60.86,60.8,60.8,17784.0,59.5578,59.5774,59.5187,59.5187,17784.0
2024-12-20 13:40:00,60.81,60.86,60.8,60.86,31233.0,59.5285,59.5774,59.5187,59.5774,31233.0
2024-12-20 13:45:00,60.86,60.86,60.8,60.8,21864.0,59.5774,59.5774,59.5187,59.5187,21864.0
2024-12-20 13:50:00,60.81,60.9,60.78,60.89,21805.0,59.5285,59.6166,59.4991,59.6068,21805.0
2024-12-20 13:55:00,60.9,60.91,60.77,60.79,17550.0,59.6166,59.6264,59.4893,59.5089,17550.0
2024-12-20 14:00:00,60.79,60.8,60.75,60.76,11489.0,59.5089,59.5187,59.4697,59.4795,11489.0
2024-12-20 14:05:00,60.75,60.77,60.73,60.76,15169.0,59.4697,59.4893,59.4502,59.4795,15169.0
2024-12-20 14:10:00,60.76,60.77,60.74,60.74,21820.0,59.4795,59.4893,59.4599,59.4599,21820.0
2024-12-20 14:15:00,60.75,60.8,60.74,60.79,9146.0,59.4697,59.5187,59.4599,59.5089,9146.0
2024-12-20 14:20:00,60.8,60.87,60.79,60.87,31092.0,59.5187,59.5872,59.5089,59.5872,31092.0
2024-12-20 14:25:00,60.87,60.97,60.85,60.96,68961.0,59.5872,59.6851,59.5676,59.6753,68961.0
2024-12-20 14:30:00,60.96,61.0,60.92,60.98,21860.0,59.6753,59.7145,59.6362,59.6949,21860.0
2024-12-20 14:35:00,60.98,61.0,60.95,61.0,23315.0,59.6949,59.7145,59.6655,59.7145,23315.0
2024-12-20 14:40:00,61.0,61.0,60.94,61.0,71751.0,59.7145,59.7145,59.6557,59.7145,71751.0
2024-12-20 14:45:00,60.99,61.0,60.97,60.98,16703.0,59.7047,59.7145,59.6851,59.6949,16703.0
2024-12-20 14:50:00,60.99,61.0,60.95,60.98,32438.0,59.7047,59.7145,59.6655,59.6949,32438.0
2024-12-20 14:55:00,60.98,60.99,60.93,60.94,64236.0,59.6949,59.7047,59.6459,59.6557,64236.0
2024-12-20 15:00:00,60.94,60.96,60.84,60.88,32799.0,59.6557,59.6753,59.5578,59.597,32799.0
2024-12-20 15:05:00,60.88,60.88,60.83,60.85,44379.0,59.597,59.597,59.548,59.5676,44379.0
2024-12-20 15:10:00,60.84,60.85,60.8,60.81,19940.0,59.5578,59.5676,59.5187,59.5285,19940.0
2024-12-20 15:15:00,60.81,60.81,60.75,60.75,38642.0,59.5285,59.5285,59.4697,59.4697,38642.0
2024-12-20 15:20:00,60.75,60.79,60.68,60.75,49336.0,59.4697,59.5089,59.4012,59.4697,49336.0
2024-12-20 15:25:00,60.75,60.79,60.75,60.76,34561.0,59.4697,59.5089,59.4697,59.4795,34561.0
2024-12-20 15:30:00,60.76,60.77,60.65,60.68,34769.0,59.4795,59.4893,59.3718,59.4012,34769.0
2024-12-20 15:35:00,60.69,60.81,60.66,60.78,47188.0,59.411,59.5285,59.3816,59.4991,47188.0
2024-12-20 15:40:00,60.79,60.82,60.77,60.79,28442.0,59.5089,59.5383,59.4893,59.5089,28442.0
2024-12-20 15:45:00,60.79,60.8,60.7,60.71,45190.0,59.5089,59.5187,59.4208,59.4306,45190.0
2024-12-20 15:50:00,60.71,60.71,60.6,60.63,84973.0,59.4306,59.4306,59.3229,59.3523,84973.0
2024-12-20 15:55:00,60.63,60.68,60.59,60.61,243427.0,59.3523,59.4012,59.3131,59.3327,243427.0
2024-12-23 09:30:00,60.63,60.71,60.54,60.6,154742.0,59.3523,59.4306,59.2642,59.3229,154742.0
2024-12-23 09:35:00,60.62,60.67,60.52,60.53,173985.0,59.3425,59.3914,59.2446,59.2544,173985.0
2024-12-23 09:40:00,60.54,60.66,60.53,60.57,29551.0,59.2642,59.3816,59.2544,59.2935,29551.0
2024-12-23 09:45:00,60.58,60.59,60.5,60.57,35460.0,59.3033,59.3131,59.225,59.2935,35460.0
2024-12-23 09:50:00,60.58,60.66,60.56,60.63,41896.0,59.3033,59.3816,59.2837,59.3523,41896.0
2024-12-23 09:55:00,60.63,60.66,60.58,60.59,36172.0,59.3523,59.3816,59.3033,59.3131,36172.0
2024-12-23 10:00:00,60.61,60.61,60.48,60.51,38950.0,59.3327,59.3327,59.2054,59.2348,38950.0
2024-12-23 10:05:00,60.55,60.6,60.5,60.56,94925.0,59.2739,59.3229,59.225,59.2837,94925.0
2024-12-23 10:10:00,60.56,60.58,60.54,60.56,35453.0,59.2837,59.3033,59.2642,59.2837,35453.0
2024-12-23 10:15:00,60.58,60.66,60.55,60.66,27430.0,59.3033,59.3816,59.2739,59.3816,27430.0
2024-12-23 10:20:00,60.66,60.66,60.55,60.62,34829.0,59.3816,59.3816,59.2739,59.3425,34829.0
2024-12-23 10:25:00,60.61,60.67,60.59,60.66,50146.0,59.3327,59.3914,59.3131,59.3816,50146.0
2024-12-23 10:30:00,60.67,60.69,60.63,60.67,42954.0,59.3914,59.411,59.3523,59.3914,42954.0
2024-12-23 10:35:00,60.67,60.71,60.63,60.67,29158.0,59.3914,59.4306,59.3523,59.3914,29158.0
2024-12-23 10:40:00,60.67,60.68,60.58,60.62,27946.0,59.3914,59.4012,59.3033,59.3425,27946.0
2024-12-23 10:45:00,60.61,60.63,60.54,60.57,36382.0,59.3327,59.3523,59.2642,59.2935,36382.0
2024-12-23 10:50:00,60.58,60.58,60.54,60.55,39026.0,59.3033,59.3033,59.2642,59.2739,39026.0
2024-12-23 10:55:00,60.55,60.6,60.55,60.55,18658.0,59.2739,59.3229,59.2739,59.2739,18658.0
2024-12-23 11:00:00,60.55,60.71,60.55,60.68,20837.0,59.2739,59.4306,59.2739,59.4012,20837.0
2024-12-23 11:05:00,60.68,60.71,60.66,60.7,32606.0,59.4012,59.4306,59.3816,59.4208,32606.0
2024-12-23 11:10:00,60.7,60.8,60.69,60.8,72508.0,59.4208,59.5187,59.411,59.5187,72508.0
2024-12-23 11:15:00,60.8,60.81,60.75,60.77,19017.0,59.5187,59.5285,59.4697,59.4893,19017.0
2024-12-23 11:20:00,60.78,60.79,60.76,60.78,61149.0,59.4991,59.5089,59.4795,59.4991,61149.0
2024-12-23 11:25:00,60.78,60.82,60.77,60.8,32639.0,59.4991,59.5383,59.4893,59.5187,32639.0
2024-12-23 11:30:00,60.8,60.85,60.79,60.84,54711.0,59.5187,59.5676,59.5089,59.5578,54711.0
2024-12-23 11:35:00,60.83,60.85,60.81,60.84,16983.0,59.548,59.5676,59.5285,59.5578,16983.0
2024-12-23 11:40:00,60.84,60.85,60.8,60.8,10357.0,59.5578,59.5676,59.5187,59.5187,10357.0
2024-12-23 11:45:00,60.79,60.8,60.77,60.8,20619.0,59.5089,59.5187,59.4893,59.5187,20619.0
2024-12-23 11:50:00,60.8,60.85,60.77,60.83,10621.0,59.5187,59.5676,59.4893,59.548,10621.0
2024-12-23 11:55:00,60.83,60.89,60.81,60.88,13732.0,59.548,59.6068,59.5285,59.597,13732.0
2024-12-23 12:00:00,60.88,60.93,60.86,60.89,17893.0,59.597,59.6459,59.5774,59.6068,17893.0
2024-12-23 12:05:00,60.88,60.89,60.86,60.88,10244.0,59.597,59.6068,59.5774,59.597,10244.0
2024-12-23 12:10:00,60.87,60.87,60.82,60.86,15195.0,59.5872,59.5872,59.5383,59.5774,15195.0
2024-12-23 12:15:00,60.84,60.87,60.83,60.86,16221.0,59.5578,59.5872,59.548,59.5774,16221.0
2024-12-23 12:20:00,60.87,60.94,60.86,60.86,37728.0,59.5872,59.6557,59.5774,59.5774,37728.0
2024-12-23 12:25:00,60.87,60.92,60.86,60.9,15302.0,59.5872,59.6362,59.5774,59.6166,15302.0
2024-12-23 12:30:00,60.9,60.9,60.84,60.9,13161.0,59.6166,59.6166,59.5578,59.6166,13161.0
2024-12-23 12:35:00,60.91,60.91,60.86,60.91,10808.0,59.6264,59.6264,59.5774,59.6264,10808.0
2024-12-23 12:40:00,60.9,60.92,60.89,60.9,16390.0,59.6166,59.6362,59.6068,59.6166,16390.0
2024-12-23 12:45:00,60.9,60.95,60.89,60.95,9182.0,59.6166,59.6655,59.6068,59.6655,9182.0
2024-12-23 12:50:00,60.94,60.97,60.91,60.94,8196.0,59.6557,59.6851,59.6264,59.6557,8196.0
2024-12-23 12:55:00,60.94,60.99,60.94,60.98,7190.0,59.6557,59.7047,59.6557,59.6949,7190.0
2024-12-23 13:00:00,60.98,61.06,60.97,61.05,16617.0,59.6949,59.7732,59.6851,59.7634,16617.0
2024-12-23 13:05:00,61.05,61.06,61.02,61.03,11233.0,59.7634,59.7732,59.734,59.7438,11233.0
2024-12-23 13:10:00,61.03,61.07,61.0,61.06,20622.0,59.7438,59.783,59.7145,59.7732,20622.0
2024-12-23 13:15:00,61.07,61.08,61.03,61.05,8075.0,59.783,59.7928,59.7438,59.7634,8075.0
2024-12-23 13:20:00,61.05,61.08,61.03,61.05,11639.0,59.7634,59.7928,59.7438,59.7634,11639.0
2024-12-23 13:25:00,61.05,61.08,61.04,61.04,9661.0,59.7634,59.7928,59.7536,59.7536,9661.0
2024-12-23 13:30:00,61.05,61.07,61.04,61.05,8782.0,59.7634,59.783,59.7536,59.7634,8782.0
2024-12-23 13:35:00,61.07,61.1,61.06,61.09,5475.0,59.783,59.8124,59.7732,59.8026,5475.0
2024-12-23 13:40:00,61.1,61.1,61.04,61.05,7796.0,59.8124,59.8124,59.7536,59.7634,7796.0
2024-12-23 13:45:00,61.04,61.06,61.03,61.05,7130.0,59.7536,59.7732,59.7438,59.7634,7130.0
2024-12-23 13:50:00,61.05,61.06,61.02,61.03,26440.0,59.7634,59.7732,59.734,59.7438,26440.0
2024-12-23 13:55:00,61.02,61.05,60.99,61.03,18160.0,59.734,59.7634,59.7047,59.7438,18160.0
2024-12-23 14:00:00,61.04,61.05,61.0,61.01,13351.0,59.7536,59.7634,59.7145,59.7243,13351.0
2024-12-23 14:05:00,61.01,61.05,61.0,61.04,14095.0,59.7243,59.7634,59.7145,59.7536,14095.0
2024-12-23 14:10:00,61.04,61.05,61.0,61.04,12378.0,59.7536,59.7634,59.7145,59.7536,12378.0
2024-12-23 14:15:00,61.05,61.05,61.03,61.04,11496.0,59.7634,59.7634,59.7438,59.7536,11496.0
2024-12-23 14:20:00,61.04,61.04,60.96,60.97,17469.0,59.7536,59.7536,59.6753,59.6851,17469.0
2024-12-23 14:25:00,60.97,60.98,60.92,60.94,17297.0,59.6851,59.6949,59.6362,59.6557,17297.0
2024-12-23 14:30:00,60.95,60.97,60.93,60.96,7324.0,59.6655,59.6851,59.6459,59.6753,7324.0
2024-12-23 14:35:00,60.95,60.97,60.93,60.97,17227.0,59.6655,59.6851,59.6459,59.6851,17227.0
2024-12-23 14:40:00,60.96,61.0,60.95,60.99,9029.0,59.6753,59.7145,59.6655,59.7047,9029.0
2024-12-23 14:45:00,60.98,61.0,60.93,60.93,15870.0,59.6949,59.7145,59.6459,59.6459,15870.0
2024-12-23 14:50:00,60.94,60.95,60.91,60.93,14861.0,59.6557,59.6655,59.6264,59.6459,14861.0
2024-12-23 14:55:00,60.94,60.98,60.92,60.97,25763.0,59.6557,59.6949,59.6362,59.6851,25763.0
2024-12-23 15:00:00,60.97,60.99,60.95,60.98,11552.0,59.6851,59.7047,59.6655,59.6949,11552.0
2024-12-23 15:05:00,60.99,61.05,60.99,61.0,14186.0,59.7047,59.7634,59.7047,59.7145,14186.0
2024-12-23 15:10:00,60.99,61.0,60.94,60.95,10229.0,59.7047,59.7145,59.6557,59.6655,10229.0
2024-12-23 15:15:00,60.94,60.96,60.87,60.88,18554.0,59.6557,59.6753,59.5872,59.597,18554.0
2024-12-23 15:20:00,60.89,60.96,60.86,60.94,131132.0,59.6068,59.6753,59.5774,59.6557,131132.0
2024-12-23 15:25:00,60.94,60.97,60.92,60.93,45472.0,59.6557,59.6851,59.6362,59.6459,45472.0
2024-12-23 15:30:00,60.92,60.93,60.86,60.89,28783.0,59.6362,59.6459,59.5774,59.6068,28783.0
2024-12-23 15:35:00,60.89,61.02,60.88,61.0,35380.0,59.6068,59.734,59.597,59.7145,35380.0
2024-12-23 15:40:00,61.0,61.05,60.99,61.05,35209.0,59.7145,59.7634,59.7047,59.7634,35209.0
2024-12-23 15:45:00,61.05,61.2,61.04,61.19,55913.0,59.7634,59.9103,59.7536,59.9005,55913.0
2024-12-23 15:50:00,61.19,61.28,61.17,61.27,109201.0,59.9005,59.9886,59.8809,59.9788,109201.0
2024-12-23 15:55:00,61.27,61.29,61.15,61.16,158189.0,59.9788,59.9984,59.8613,59.8711,158189.0
2024-12-24 09:30:00,61.37,61.39,61.11,61.15,65663.0,60.0767,60.0962,59.8221,59.8613,65663.0
2024-12-24 09:35:00,61.15,61.17,61.02,61.17,14208.0,59.8613,59.8809,59.734,59.8809,14208.0
2024-12-24 09:40:00,61.15,61.21,61.08,61.2,13502.0,59.8613,59.92,59.7928,59.9103,13502.0
2024-12-24 09:45:00,61.19,61.2,61.12,61.13,19195.0,59.9005,59.9103,59.8319,59.8417,19195.0
2024-12-24 09:50:00,61.13,61.15,61.08,61.08,21507.0,59.8417,59.8613,59.7928,59.7928,21507.0
2024-12-24 09:55:00,61.08,61.09,60.98,60.99,30000.0,59.7928,59.8026,59.6949,59.7047,30000.0
2024-12-24 10:00:00,61.0,61.16,61.0,61.15,14513.0,59.7145,59.8711,59.7145,59.8613,14513.0
2024-12-24 10:05:00,61.16,61.27,61.15,61.23,16080.0,59.8711,59.9788,59.8613,59.9396,16080.0
2024-12-24 10:10:00,61.24,61.36,61.24,61.35,19267.0,59.9494,60.0669,59.9494,60.0571,19267.0
2024-12-24 10:15:00,61.36,61.44,61.35,61.43,10090.0,60.0669,60.1452,60.0571,60.1354,10090.0
2024-12-24 10:20:00,61.44,61.46,61.4,61.43,29292.0,60.1452,60.1648,60.106,60.1354,29292.0
2024-12-24 10:25:00,61.44,61.47,61.4,61.43,69564.0,60.1452,60.1746,60.106,60.1354,69564.0
2024-12-24 10:30:00,61.42,61.52,61.41,61.51,20864.0,60.1256,60.2235,60.1158,60.2137,20864.0
2024-12-24 10:35:00,61.52,61.54,61.47,61.48,20545.0,60.2235,60.2431,60.1746,60.1843,20545.0
2024-12-24 10:40:00,61.49,61.52,61.47,61.49,35114.0,60.1941,60.2235,60.1746,60.1941,35114.0
2024-12-24 10:45:00,61.5,61.5,61.46,61.5,29913.0,60.2039,60.2039,60.1648,60.2039,29913.0
2024-12-24 10:50:00,61.5,61.5,61.45,61.47,14692.0,60.2039,60.2039,60.155,60.1746,14692.0
2024-12-24 10:55:00,61.47,61.48,61.44,61.46,13533.0,60.1746,60.1843,60.1452,60.1648,13533.0
2024-12-24 11:00:00,61.45,61.48,61.42,61.48,71858.0,60.155,60.1843,60.1256,60.1843,71858.0
2024-12-24 11:05:00,61.48,61.48,61.41,61.42,8494.0,60.1843,60.1843,60.1158,60.1256,8494.0
2024-12-24 11:10:00,61.41,61.44,61.35,61.41,14201.0,60.1158,60.1452,60.0571,60.1158,14201.0
2024-12-24 11:15:00,61.41,61.43,61.38,61.43,11113.0,60.1158,60.1354,60.0865,60.1354,11113.0
2024-12-24 11:20:00,61.43,61.43,61.39,61.41,16522.0,60.1354,60.1354,60.0962,60.1158,16522.0
2024-12-24 11:25:00,61.41,61.42,61.39,61.39,21341.0,60.1158,60.1256,60.0962,60.0962,21341.0
2024-12-24 11:30:00,61.4,61.44,61.38,61.41,13953.0,60.106,60.1452,60.0865,60.1158,13953.0
2024-12-24 11:35:00,61.41,61.43,61.36,61.4,20020.0,60.1158,60.1354,60.0669,60.106,20020.0
2024-12-24 11:40:00,61.39,61.44,61.39,61.42,16580.0,60.0962,60.1452,60.0962,60.1256,16580.0
2024-12-24 11:45:00,61.42,61.47,61.41,61.47,14041.0,60.1256,60.1746,60.1158,60.1746,14041.0
2024-12-24 11:50:00,61.46,61.48,61.4,61.4,17379.0,60.1648,60.1843,60.106,60.106,17379.0
2024-12-24 11:55:00,61.4,61.46,61.39,61.4,26202.0,60.106,60.1648,60.0962,60.106,26202.0
2024-12-24 12:00:00,61.4,61.44,61.4,61.43,9231.0,60.106,60.1452,60.106,60.1354,9231.0
2024-12-24 12:05:00,61.44,61.51,61.44,61.51,23866.0,60.1452,60.2137,60.1452,60.2137,23866.0
2024-12-24 12:10:00,61.51,61.52,61.48,61.51,12121.0,60.2137,60.2235,60.1843,60.2137,12121.0
2024-12-24 12:15:00,61.51,61.53,61.48,61.48,26275.0,60.2137,60.2333,60.1843,60.1843,26275.0
2024-12-24 12:20:00,61.49,61.56,61.48,61.55,12081.0,60.1941,60.2627,60.1843,60.2529,12081.0
2024-12-24 12:25:00,61.54,61.56,61.52,61.54,27682.0,60.2431,60.2627,60.2235,60.2431,27682.0
2024-12-24 12:30:00,61.54,61.54,61.49,61.5,16039.0,60.2431,60.2431,60.1941,60.2039,16039.0
2024-12-24 12:35:00,61.5,61.61,61.49,61.61,22045.0,60.2039,60.3116,60.1941,60.3116,22045.0
2024-12-24 12:40:00,61.61,61.64,61.58,61.63,27935.0,60.3116,60.341,60.2822,60.3312,27935.0
2024-12-24 12:45:00,61.62,61.63,61.56,61.57,24959.0,60.3214,60.3312,60.2627,60.2725,24959.0
2024-12-24 12:50:00,61.57,61.58,61.48,61.49,39090.0,60.2725,60.2822,60.1843,60.1941,39090.0
2024-12-24 12:55:00,61.5,61.51,61.42,61.44,81314.0,60.2039,60.2137,60.1256,60.1452,81314.0
2024-12-26 09:30:00,61.48,61.48,61.33,61.35,45741.0,60.1843,60.1843,60.0375,60.0571,45741.0
2024-12-26 09:35:00,61.36,61.42,61.35,61.39,14637.0,60.0669,60.1256,60.0571,60.0962,14637.0
2024-12-26 09:40:00,61.42,61.47,61.39,61.42,21718.0,60.1256,60.1746,60.0962,60.1256,21718.0
2024-12-26 09:45:00,61.43,61.53,61.41,61.52,15035.0,60.1354,60.2333,60.1158,60.2235,15035.0
2024-12-26 09:50:00,61.53,61.54,61.46,61.53,8952.0,60.2333,60.2431,60.1648,60.2333,8952.0
2024-12-26 09:55:00,61.52,61.62,61.51,61.61,14049.0,60.2235,60.3214,60.2137,60.3116,14049.0
2024-12-26 10:00:00,61.62,61.67,61.58,61.63,21510.0,60.3214,60.3703,60.2822,60.3312,21510.0
2024-12-26 10:05:00,61.64,61.68,61.62,61.64,12952.0,60.341,60.3801,60.3214,60.341,12952.0
2024-12-26 10:10:00,61.64,61.72,61.64,61.72,26725.0,60.341,60.4193,60.341,60.4193,26725.0
2024-12-26 10:15:00,61.72,61.76,61.65,61.73,15131.0,60.4193,60.4584,60.3508,60.4291,15131.0
2024-12-26 10:20:00,61.73,61.73,61.66,61.66,44602.0,60.4291,60.4291,60.3606,60.3606,44602.0
2024-12-26 10:25:00,61.67,61.69,61.54,61.56,27229.0,60.3703,60.3899,60.2431,60.2627,27229.0
2024-12-26 10:30:00,61.55,61.57,61.51,61.57,9602.0,60.2529,60.2725,60.2137,60.2725,9602.0
2024-12-26 10:35:00,61.56,61.58,61.52,61.58,19384.0,60.2627,60.2822,60.2235,60.2822,19384.0
2024-12-26 10:40:00,61.58,61.61,61.56,61.56,11908.0,60.2822,60.3116,60.2627,60.2627,11908.0
2024-12-26 10:45:00,61.55,61.66,61.55,61.66,7792.0,60.2529,60.3606,60.2529,60.3606,7792.0
2024-12-26 10:50:00,61.66,61.67,61.63,61.67,10538.0,60.3606,60.3703,60.3312,60.3703,10538.0
2024-12-26 10:55:00,61.67,61.68,61.65,61.67,15201.0,60.3703,60.3801,60.3508,60.3703,15201.0
2024-12-26 11:00:00,61.67,61.72,61.66,61.72,15416.0,60.3703,60.4193,60.3606,60.4193,15416.0
2024-12-26 11:05:00,61.71,61.71,61.67,61.69,23789.0,60.4095,60.4095,60.3703,60.3899,23789.0
2024-12-26 11:10:00,61.7,61.7,61.63,61.63,13253.0,60.3997,60.3997,60.3312,60.3312,13253.0
2024-12-26 11:15:00,61.64,61.7,61.64,61.7,13126.0,60.341,60.3997,60.341,60.3997,13126.0
2024-12-26 11:20:00,61.7,61.7,61.67,61.69,17452.0,60.3997,60.3997,60.3703,60.3899,17452.0
2024-12-26 11:25:00,61.69,61.72,61.67,61.7,25339.0,60.3899,60.4193,60.3703,60.3997,25339.0
2024-12-26 11:30:00,61.7,61.7,61.65,61.68,12254.0,60.3997,60.3997,60.3508,60.3801,12254.0
2024-12-26 11:35:00,61.68,61.72,61.67,61.72,17962.0,60.3801,60.4193,60.3703,60.4193,17962.0
2024-12-26 11:40:00,61.72,61.73,61.69,61.73,13828.0,60.4193,60.4291,60.3899,60.4291,13828.0
2024-12-26 11:45:00,61.73,61.75,61.72,61.75,10510.0,60.4291,60.4487,60.4193,60.4487,10510.0
2024-12-26 11:50:00,61.75,61.77,61.72,61.74,17375.0,60.4487,60.4682,60.4193,60.4389,17375.0
2024-12-26 11:55:00,61.73,61.74,61.7,61.72,35319.0,60.4291,60.4389,60.3997,60.4193,35319.0
2024-12-26 12:00:00,61.72,61.72,61.69,61.71,7039.0,60.4193,60.4193,60.3899,60.4095,7039.0
2024-12-26 12:05:00,61.71,61.71,61.68,61.7,13767.0,60.4095,60.4095,60.3801,60.3997,13767.0
2024-12-26 12:10:00,61.71,61.71,61.65,61.65,16724.0,60.4095,60.4095,60.3508,60.3508,16724.0
2024-12-26 12:15:00,61.65,61.66,61.6,61.61,14987.0,60.3508,60.3606,60.3018,60.3116,14987.0
2024-12-26 12:20:00,61.61,61.62,61.59,61.61,33798.0,60.3116,60.3214,60.292,60.3116,33798.0
2024-12-26 12:25:00,61.61,61.62,61.59,61.59,11709.0,60.3116,60.3214,60.292,60.292,11709.0
2024-12-26 12:30:00,61.6,61.61,61.58,61.61,38117.0,60.3018,60.3116,60.2822,60.3116,38117.0
2024-12-26 12:35:00,61.6,61.62,61.57,61.62,44646.0,60.3018,60.3214,60.2725,60.3214,44646.0
2024-12-26 12:40:00,61.62,61.62,61.59,61.6,42325.0,60.3214,60.3214,60.292,60.3018,42325.0
2024-12-26 12:45:00,61.6,61.61,61.49,61.53,58658.0,60.3018,60.3116,60.1941,60.2333,58658.0
2024-12-26 12:50:00,61.53,61.56,61.5,61.55,10737.0,60.2333,60.2627,60.2039,60.2529,10737.0
2024-12-26 12:55:00,61.56,61.56,61.51,61.53,12010.0,60.2627,60.2627,60.2137,60.2333,12010.0
2024-12-26 13:00:00,61.53,61.56,61.51,61.56,10918.0,60.2333,60.2627,60.2137,60.2627,10918.0
2024-12-26 13:05:00,61.57,61.58,61.52,61.54,18904.0,60.2725,60.2822,60.2235,60.2431,18904.0
2024-12-26 13:10:00,61.53,61.56,61.5,61.55,21055.0,60.2333,60.2627,60.2039,60.2529,21055.0
2024-12-26 13:15:00,61.55,61.61,61.55,61.61,21519.0,60.2529,60.3116,60.2529,60.3116,21519.0
2024-12-26 13:20:00,61.61,61.61,61.5,61.52,39827.0,60.3116,60.3116,60.2039,60.2235,39827.0
2024-12-26 13:25:00,61.53,61.54,61.49,61.5,19623.0,60.2333,60.2431,60.1941,60.2039,19623.0
2024-12-26 13:30:00,61.5,61.51,61.48,61.48,11213.0,60.2039,60.2137,60.1843,60.1843,11213.0
2024-12-26 13:35:00,61.48,61.51,61.47,61.51,7437.0,60.1843,60.2137,60.1746,60.2137,7437.0
2024-12-26 13:40:00,61.51,61.51,61.44,61.45,7455.0,60.2137,60.2137,60.1452,60.155,7455.0
2024-12-26 13:45:00,61.45,61.47,61.44,61.47,10588.0,60.155,60.1746,60.1452,60.1746,10588.0
2024-12-26 13:50:00,61.46,61.49,61.44,61.48,16938.0,60.1648,60.1941,60.1452,60.1843,16938.0
2024-12-26 13:55:00,61.48,61.51,61.46,61.48,16168.0,60.1843,60.2137,60.1648,60.1843,16168.0
2024-12-26 14:00:00,61.48,61.49,61.45,61.46,7444.0,60.1843,60.1941,60.155,60.1648,7444.0
2024-12-26 14:05:00,61.46,61.46,61.37,61.37,11393.0,60.1648,60.1648,60.0767,60.0767,11393.0
2024-12-26 14:10:00,61.37,61.39,61.36,61.36,19516.0,60.0767,60.0962,60.0669,60.0669,19516.0
2024-12-26 14:15:00,61.36,61.42,61.35,61.39,16001.0,60.0669,60.1256,60.0571,60.0962,16001.0
2024-12-26 14:20:00,61.39,61.41,61.35,61.38,16073.0,60.0962,60.1158,60.0571,60.0865,16073.0
2024-12-26 14:25:00,61.39,61.42,61.37,61.42,15748.0,60.0962,60.1256,60.0767,60.1256,15748.0
2024-12-26 14:30:00,61.42,61.42,61.39,61.41,14980.0,60.1256,60.1256,60.0962,60.1158,14980.0
2024-12-26 14:35:00,61.42,61.42,61.4,61.42,12158.0,60.1256,60.1256,60.106,60.1256,12158.0
2024-12-26 14:40:00,61.42,61.42,61.39,61.41,12816.0,60.1256,60.1256,60.0962,60.1158,12816.0
2024-12-26 14:45:00,61.41,61.44,61.4,61.41,16217.0,60.1158,60.1452,60.106,60.1158,16217.0
2024-12-26 14:50:00,61.41,61.41,61.38,61.41,19805.0,60.1158,60.1158,60.0865,60.1158,19805.0
2024-12-26 14:55:00,61.4,61.4,61.37,61.37,11141.0,60.106,60.106,60.0767,60.0767,11141.0
2024-12-26 15:00:00,61.37,61.38,61.34,61.38,13913.0,60.0767,60.0865,60.0473,60.0865,13913.0
2024-12-26 15:05:00,61.38,61.41,61.37,61.4,18241.0,60.0865,60.1158,60.0767,60.106,18241.0
2024-12-26 15:10:00,61.4,61.4,61.33,61.35,14585.0,60.106,60.106,60.0375,60.0571,14585.0
2024-12-26 15:15:00,61.35,61.37,61.33,61.37,17912.0,60.0571,60.0767,60.0375,60.0767,17912.0
2024-12-26 15:20:00,61.37,61.38,61.35,61.36,17172.0,60.0767,60.0865,60.0571,60.0669,17172.0
2024-12-26 15:25:00,61.36,61.37,61.35,61.36,31228.0,60.0669,60.0767,60.0571,60.0669,31228.0
2024-12-26 15:30:00,61.36,61.37,61.33,61.35,27573.0,60.0669,60.0767,60.0375,60.0571,27573.0
2024-12-26 15:35:00,61.35,61.36,61.33,61.35,31356.0,60.0571,60.0669,60.0375,60.0571,31356.0
2024-12-26 15:40:00,61.36,61.37,61.32,61.35,33440.0,60.0669,60.0767,60.0277,60.0571,33440.0
2024-12-26 15:45:00,61.36,61.4,61.33,61.4,41091.0,60.0669,60.106,60.0375,60.106,41091.0
2024-12-26 15:50:00,61.4,61.43,61.38,61.41,83868.0,60.106,60.1354,60.0865,60.1158,83868.0
2024-12-26 15:55:00,61.41,61.45,61.35,61.35,146242.0,60.1158,60.155,60.0571,60.0571,146242.0
2024-12-27 09:30:00,61.62,61.66,61.43,61.65,187980.0,60.3214,60.3606,60.1354,60.3508,187980.0
2024-12-27 09:35:00,61.68,61.76,61.64,61.76,91462.0,60.3801,60.4584,60.341,60.4584,91462.0
2024-12-27 09:40:00,61.75,61.84,61.74,61.81,66540.0,60.4487,60.5368,60.4389,60.5074,66540.0
2024-12-27 09:45:00,61.82,61.92,61.79,61.92,38703.0,60.5172,60.6151,60.4878,60.6151,38703.0
2024-12-27 09:50:00,61.91,61.98,61.88,61.94,79022.0,60.6053,60.6738,60.5759,60.6347,79022.0
2024-12-27 09:55:00,61.94,61.96,61.89,61.9,73498.0,60.6347,60.6542,60.5857,60.5955,73498.0
2024-12-27 10:00:00,61.91,61.92,61.81,61.82,91905.0,60.6053,60.6151,60.5074,60.5172,91905.0
2024-12-27 10:05:00,61.82,61.87,61.8,61.85,82380.0,60.5172,60.5661,60.4976,60.5466,82380.0
2024-12-27 10:10:00,61.86,61.87,61.77,61.8,52261.0,60.5563,60.5661,60.4682,60.4976,52261.0
2024-12-27 10:15:00,61.8,61.82,61.75,61.8,57893.0,60.4976,60.5172,60.4487,60.4976,57893.0
2024-12-27 10:20:00,61.8,61.88,61.77,61.88,154209.0,60.4976,60.5759,60.4682,60.5759,154209.0
2024-12-27 10:25:00,61.88,61.89,61.84,61.87,38108.0,60.5759,60.5857,60.5368,60.5661,38108.0
2024-12-27 10:30:00,61.86,61.94,61.85,61.92,64506.0,60.5563,60.6347,60.5466,60.6151,64506.0
2024-12-27 10:35:00,61.92,61.94,61.87,61.94,47759.0,60.6151,60.6347,60.5661,60.6347,47759.0
2024-12-27 10:40:00,61.95,62.06,61.93,62.05,51377.0,60.6444,60.7521,60.6249,60.7423,51377.0
2024-12-27 10:45:00,62.05,62.1,62.03,62.1,66352.0,60.7423,60.7913,60.7228,60.7913,66352.0
2024-12-27 10:50:00,62.1,62.12,62.04,62.1,48740.0,60.7913,60.8109,60.7325,60.7913,48740.0
2024-12-27 10:55:00,62.09,62.1,62.05,62.06,34752.0,60.7815,60.7913,60.7423,60.7521,34752.0
2024-12-27 11:00:00,62.05,62.06,61.99,61.99,29952.0,60.7423,60.7521,60.6836,60.6836,29952.0
2024-12-27 11:05:00,62.0,62.07,62.0,62.07,26067.0,60.6934,60.7619,60.6934,60.7619,26067.0
2024-12-27 11:10:00,62.07,62.07,62.02,62.02,55557.0,60.7619,60.7619,60.713,60.713,55557.0
2024-12-27 11:15:00,62.03,62.05,61.99,62.01,47700.0,60.7228,60.7423,60.6836,60.7032,47700.0
2024-12-27 11:20:00,62.01,62.07,61.99,62.07,15718.0,60.7032,60.7619,60.6836,60.7619,15718.0
2024-12-27 11:25:00,62.07,62.09,61.98,61.98,38297.0,60.7619,60.7815,60.6738,60.6738,38297.0
2024-12-27 11:30:00,61.98,62.01,61.96,62.0,24710.0,60.6738,60.7032,60.6542,60.6934,24710.0
2024-12-27 11:35:00,61.99,62.0,61.95,61.95,43363.0,60.6836,60.6934,60.6444,60.6444,43363.0
2024-12-27 11:40:00,61.96,61.98,61.92,61.93,9845.0,60.6542,60.6738,60.6151,60.6249,9845.0
2024-12-27 11:45:00,61.93,61.93,61.86,61.87,22240.0,60.6249,60.6249,60.5563,60.5661,22240.0
2024-12-27 11:50:00,61.87,61.87,61.75,61.78,25969.0,60.5661,60.5661,60.4487,60.478,25969.0
2024-12-27 11:55:00,61.79,61.82,61.75,61.77,14706.0,60.4878,60.5172,60.4487,60.4682,14706.0
2024-12-27 12:00:00,61.76,61.76,61.68,61.69,14743.0,60.4584,60.4584,60.3801,60.3899,14743.0
2024-12-27 12:05:00,61.68,61.68,61.6,61.65,17957.0,60.3801,60.3801,60.3018,60.3508,17957.0
2024-12-27 12:10:00,61.65,61.65,61.58,61.63,26701.0,60.3508,60.3508,60.2822,60.3312,26701.0
2024-12-27 12:15:00,61.64,61.68,61.62,61.67,27793.0,60.341,60.3801,60.3214,60.3703,27793.0
2024-12-27 12:20:00,61.67,61.67,61.6,61.6,28835.0,60.3703,60.3703,60.3018,60.3018,28835.0
2024-12-27 12:25:00,61.61,61.64,61.59,61.6,21611.0,60.3116,60.341,60.292,60.3018,21611.0
2024-12-27 12:30:00,61.59,61.63,61.59,61.63,16179.0,60.292,60.3312,60.292,60.3312,16179.0
2024-12-27 12:35:00,61.63,61.64,61.52,61.53,72324.0,60.3312,60.341,60.2235,60.2333,72324.0
2024-12-27 12:40:00,61.53,61.56,61.51,61.55,53735.0,60.2333,60.2627,60.2137,60.2529,53735.0
2024-12-27 12:45:00,61.55,61.57,61.52,61.54,10948.0,60.2529,60.2725,60.2235,60.2431,10948.0
2024-12-27 12:50:00,61.55,61.58,61.51,61.56,13569.0,60.2529,60.2822,60.2137,60.2627,13569.0
2024-12-27 12:55:00,61.57,61.57,61.54,61.56,8117.0,60.2725,60.2725,60.2431,60.2627,8117.0
2024-12-27 13:00:00,61.56,61.67,61.55,61.67,13690.0,60.2627,60.3703,60.2529,60.3703,13690.0
2024-12-27 13:05:00,61.67,61.67,61.63,61.66,8501.0,60.3703,60.3703,60.3312,60.3606,8501.0
2024-12-27 13:10:00,61.66,61.72,61.65,61.7,9406.0,60.3606,60.4193,60.3508,60.3997,9406.0
2024-12-27 13:15:00,61.7,61.71,61.69,61.7,5422.0,60.3997,60.4095,60.3899,60.3997,5422.0
2024-12-27 13:20:00,61.69,61.71,61.68,61.71,11131.0,60.3899,60.4095,60.3801,60.4095,11131.0
2024-12-27 13:25:00,61.71,61.74,61.69,61.7,9899.0,60.4095,60.4389,60.3899,60.3997,9899.0
2024-12-27 13:30:00,61.7,61.73,61.69,61.7,6993.0,60.3997,60.4291,60.3899,60.3997,6993.0
2024-12-27 13:35:00,61.71,61.72,61.68,61.69,7567.0,60.4095,60.4193,60.3801,60.3899,7567.0
2024-12-27 13:40:00,61.69,61.73,61.68,61.71,16107.0,60.3899,60.4291,60.3801,60.4095,16107.0
2024-12-27 13:45:00,61.71,61.72,61.67,61.71,9547.0,60.4095,60.4193,60.3703,60.4095,9547.0
2024-12-27 13:50:00,61.71,61.75,61.67,61.7,15246.0,60.4095,60.4487,60.3703,60.3997,15246.0
2024-12-27 13:55:00,61.7,61.71,61.69,61.7,12184.0,60.3997,60.4095,60.3899,60.3997,12184.0
2024-12-27 14:00:00,61.71,61.71,61.66,61.67,14429.0,60.4095,60.4095,60.3606,60.3703,14429.0
2024-12-27 14:05:00,61.67,61.72,61.65,61.72,13894.0,60.3703,60.4193,60.3508,60.4193,13894.0
2024-12-27 14:10:00,61.71,61.77,61.71,61.75,12881.0,60.4095,60.4682,60.4095,60.4487,12881.0
2024-12-27 14:15:00,61.75,61.82,61.74,61.82,20678.0,60.4487,60.5172,60.4389,60.5172,20678.0
2024-12-27 14:20:00,61.82,61.82,61.74,61.75,19634.0,60.5172,60.5172,60.4389,60.4487,19634.0
2024-12-27 14:25:00,61.75,61.75,61.72,61.73,11974.0,60.4487,60.4487,60.4193,60.4291,11974.0
2024-12-27 14:30:00,61.72,61.75,61.69,61.75,18930.0,60.4193,60.4487,60.3899,60.4487,18930.0
2024-12-27 14:35:00,61.75,61.76,61.73,61.74,17537.0,60.4487,60.4584,60.4291,60.4389,17537.0
2024-12-27 14:40:00,61.73,61.81,61.73,61.81,19253.0,60.4291,60.5074,60.4291,60.5074,19253.0
2024-12-27 14:45:00,61.81,61.83,61.76,61.78,24024.0,60.5074,60.527,60.4584,60.478,24024.0
2024-12-27 14:50:00,61.78,61.79,61.75,61.78,25046.0,60.478,60.4878,60.4487,60.478,25046.0
2024-12-27 14:55:00,61.78,61.82,61.77,61.81,13754.0,60.478,60.5172,60.4682,60.5074,13754.0
2024-12-27 15:00:00,61.81,61.82,61.73,61.74,22140.0,60.5074,60.5172,60.4291,60.4389,22140.0
2024-12-27 15:05:00,61.75,61.75,61.68,61.71,14708.0,60.4487,60.4487,60.3801,60.4095,14708.0
2024-12-27 15:10:00,61.71,61.71,61.64,61.66,18523.0,60.4095,60.4095,60.341,60.3606,18523.0
2024-12-27 15:15:00,61.66,61.68,61.63,61.67,17949.0,60.3606,60.3801,60.3312,60.3703,17949.0
2024-12-27 15:20:00,61.67,61.67,61.62,61.63,21896.0,60.3703,60.3703,60.3214,60.3312,21896.0
2024-12-27 15:25:00,61.63,61.67,61.62,61.65,26974.0,60.3312,60.3703,60.3214,60.3508,26974.0
2024-12-27 15:30:00,61.65,61.66,61.61,61.66,23934.0,60.3508,60.3606,60.3116,60.3606,23934.0
2024-12-27 15:35:00,61.66,61.66,61.61,61.65,32374.0,60.3606,60.3606,60.3116,60.3508,32374.0
2024-12-27 15:40:00,61.65,61.66,61.58,61.59,42438.0,60.3508,60.3606,60.2822,60.292,42438.0
2024-12-27 15:45:00,61.6,61.62,61.55,61.61,27527.0,60.3018,60.3214,60.2529,60.3116,27527.0
2024-12-27 15:50:00,61.61,61.7,61.6,61.64,56283.0,60.3116,60.3997,60.3018,60.341,56283.0
2024-12-27 15:55:00,61.64,61.7,61.61,61.69,134117.0,60.341,60.3997,60.3116,60.3899,134117.0
2024-12-30 09:30:00,61.94,61.94,61.66,61.79,295135.0,60.6347,60.6347,60.3606,60.4878,295135.0
2024-12-30 09:35:00,61.8,61.87,61.78,61.81,67360.0,60.4976,60.5661,60.478,60.5074,67360.0
2024-12-30 09:40:00,61.82,61.86,61.76,61.77,104190.0,60.5172,60.5563,60.4584,60.4682,104190.0
2024-12-30 09:45:00,61.76,61.83,61.75,61.8,116792.0,60.4584,60.527,60.4487,60.4976,116792.0
2024-12-30 09:50:00,61.79,61.91,61.78,61.89,85506.0,60.4878,60.6053,60.478,60.5857,85506.0
2024-12-30 09:55:00,61.9,61.94,61.88,61.89,35165.0,60.5955,60.6347,60.5759,60.5857,35165.0
2024-12-30 10:00:00,61.89,61.89,61.78,61.8,59585.0,60.5857,60.5857,60.478,60.4976,59585.0
2024-12-30 10:05:00,61.8,61.82,61.72,61.77,37524.0,60.4976,60.5172,60.4193,60.4682,37524.0
2024-12-30 10:10:00,61.76,61.77,61.71,61.73,64158.0,60.4584,60.4682,60.4095,60.4291,64158.0
2024-12-30 10:15:00,61.72,61.72,61.63,61.68,44639.0,60.4193,60.4193,60.3312,60.3801,44639.0
2024-12-30 10:20:00,61.68,61.7,61.66,61.68,33314.0,60.3801,60.3997,60.3606,60.3801,33314.0
2024-12-30 10:25:00,61.67,61.7,61.65,61.68,38484.0,60.3703,60.3997,60.3508,60.3801,38484.0
2024-12-30 10:30:00,61.68,61.72,61.67,61.69,50153.0,60.3801,60.4193,60.3703,60.3899,50153.0
2024-12-30 10:35:00,61.69,61.71,61.62,61.69,36374.0,60.3899,60.4095,60.3214,60.3899,36374.0
2024-12-30 10:40:00,61.7,61.73,61.63,61.64,63795.0,60.3997,60.4291,60.3312,60.341,63795.0
2024-12-30 10:45:00,61.64,61.68,61.6,61.61,20417.0,60.341,60.3801,60.3018,60.3116,20417.0
2024-12-30 10:50:00,61.62,61.7,61.62,61.67,36722.0,60.3214,60.3997,60.3214,60.3703,36722.0
2024-12-30 10:55:00,61.67,61.73,61.67,61.72,54099.0,60.3703,60.4291,60.3703,60.4193,54099.0
2024-12-30 11:00:00,61.72,61.77,61.69,61.73,36173.0,60.4193,60.4682,60.3899,60.4291,36173.0
2024-12-30 11:05:00,61.73,61.75,61.69,61.73,81232.0,60.4291,60.4487,60.3899,60.4291,81232.0
2024-12-30 11:10:00,61.73,61.76,61.7,61.72,77278.0,60.4291,60.4584,60.3997,60.4193,77278.0
2024-12-30 11:15:00,61.71,61.78,61.71,61.76,63762.0,60.4095,60.478,60.4095,60.4584,63762.0
2024-12-30 11:20:00,61.77,61.77,61.67,61.68,30592.0,60.4682,60.4682,60.3703,60.3801,30592.0
2024-12-30 11:25:00,61.69,61.69,61.65,61.66,32512.0,60.3899,60.3899,60.3508,60.3606,32512.0
2024-12-30 11:30:00,61.66,61.7,61.63,61.64,23933.0,60.3606,60.3997,60.3312,60.341,23933.0
2024-12-30 11:35:00,61.64,61.65,61.6,61.63,30614.0,60.341,60.3508,60.3018,60.3312,30614.0
2024-12-30 11:40:00,61.64,61.71,61.63,61.69,14878.0,60.341,60.4095,60.3312,60.3899,14878.0
2024-12-30 11:45:00,61.69,61.71,61.61,61.62,8577.0,60.3899,60.4095,60.3116,60.3214,8577.0
2024-12-30 11:50:00,61.61,61.63,61.56,61.58,21816.0,60.3116,60.3312,60.2627,60.2822,21816.0
2024-12-30 11:55:00,61.58,61.64,61.57,61.64,9048.0,60.2822,60.341,60.2725,60.341,9048.0
2024-12-30 12:00:00,61.65,61.94,61.65,61.91,68718.0,60.3508,60.6347,60.3508,60.6053,68718.0
2024-12-30 12:05:00,61.91,61.93,61.85,61.89,25208.0,60.6053,60.6249,60.5466,60.5857,25208.0
2024-12-30 12:10:00,61.88,61.92,61.87,61.88,19494.0,60.5759,60.6151,60.5661,60.5759,19494.0
2024-12-30 12:15:00,61.88,61.94,61.88,61.91,21557.0,60.5759,60.6347,60.5759,60.6053,21557.0
2024-12-30 12:20:00,61.91,61.97,61.89,61.91,43447.0,60.6053,60.664,60.5857,60.6053,43447.0
2024-12-30 12:25:00,61.92,61.92,61.89,61.9,15377.0,60.6151,60.6151,60.5857,60.5955,15377.0
2024-12-30 12:30:00,61.88,61.91,61.88,61.9,9595.0,60.5759,60.6053,60.5759,60.5955,9595.0
2024-12-30 12:35:00,61.9,61.9,61.86,61.86,8054.0,60.5955,60.5955,60.5563,60.5563,8054.0
2024-12-30 12:40:00,61.86,61.87,61.82,61.83,7255.0,60.5563,60.5661,60.5172,60.527,7255.0
2024-12-30 12:45:00,61.84,61.86,61.82,61.84,16325.0,60.5368,60.5563,60.5172,60.5368,16325.0
2024-12-30 12:50:00,61.85,61.9,61.84,61.88,20576.0,60.5466,60.5955,60.5368,60.5759,20576.0
2024-12-30 12:55:00,61.86,61.91,61.82,61.89,16561.0,60.5563,60.6053,60.5172,60.5857,16561.0
2024-12-30 13:00:00,61.89,61.91,61.84,61.89,24571.0,60.5857,60.6053,60.5368,60.5857,24571.0
2024-12-30 13:05:00,61.9,61.91,61.87,61.9,12927.0,60.5955,60.6053,60.5661,60.5955,12927.0
2024-12-30 13:10:00,61.9,61.92,61.88,61.88,21523.0,60.5955,60.6151,60.5759,60.5759,21523.0
2024-12-30 13:15:00,61.89,61.91,61.87,61.88,8870.0,60.5857,60.6053,60.5661,60.5759,8870.0
2024-12-30 13:20:00,61.88,61.88,61.83,61.84,7879.0,60.5759,60.5759,60.527,60.5368,7879.0
2024-12-30 13:25:00,61.83,61.83,61.78,61.82,6958.0,60.527,60.527,60.478,60.5172,6958.0
2024-12-30 13:30:00,61.81,61.85,61.79,61.84,10936.0,60.5074,60.5466,60.4878,60.5368,10936.0
2024-12-30 13:35:00,61.85,61.86,61.81,61.85,13246.0,60.5466,60.5563,60.5074,60.5466,13246.0
2024-12-30 13:40:00,61.84,61.87,61.82,61.87,8727.0,60.5368,60.5661,60.5172,60.5661,8727.0
2024-12-30 13:45:00,61.87,61.88,61.83,61.87,8165.0,60.5661,60.5759,60.527,60.5661,8165.0
2024-12-30 13:50:00,61.87,61.91,61.84,61.91,11749.0,60.5661,60.6053,60.5368,60.6053,11749.0
2024-12-30 13:55:00,61.9,61.93,61.87,61.9,16239.0,60.5955,60.6249,60.5661,60.5955,16239.0
2024-12-30 14:00:00,61.89,61.91,61.88,61.89,3895.0,60.5857,60.6053,60.5759,60.5857,3895.0
2024-12-30 14:05:00,61.9,61.91,61.85,61.86,6270.0,60.5955,60.6053,60.5466,60.5563,6270.0
2024-12-30 14:10:00,61.87,61.87,61.82,61.84,5516.0,60.5661,60.5661,60.5172,60.5368,5516.0
2024-12-30 14:15:00,61.83,61.86,61.82,61.83,10535.0,60.527,60.5563,60.5172,60.527,10535.0
2024-12-30 14:20:00,61.83,61.85,61.76,61.8,20720.0,60.527,60.5466,60.4584,60.4976,20720.0
2024-12-30 14:25:00,61.8,61.85,61.8,61.82,20549.0,60.4976,60.5466,60.4976,60.5172,20549.0
2024-12-30 14:30:00,61.82,61.82,61.77,61.78,12716.0,60.5172,60.5172,60.4682,60.478,12716.0
2024-12-30 14:35:00,61.78,61.81,61.77,61.79,12353.0,60.478,60.5074,60.4682,60.4878,12353.0
2024-12-30 14:40:00,61.79,61.83,61.78,61.8,7482.0,60.4878,60.527,60.478,60.4976,7482.0
2024-12-30 14:45:00,61.8,61.83,61.79,61.8,15025.0,60.4976,60.527,60.4878,60.4976,15025.0
2024-12-30 14:50:00,61.8,61.83,61.8,61.82,8332.0,60.4976,60.527,60.4976,60.5172,8332.0
2024-12-30 14:55:00,61.82,61.83,61.78,61.79,14698.0,60.5172,60.527,60.478,60.4878,14698.0
2024-12-30 15:00:00,61.78,61.79,61.73,61.75,12936.0,60.478,60.4878,60.4291,60.4487,12936.0
2024-12-30 15:05:00,61.75,61.86,61.74,61.86,16208.0,60.4487,60.5563,60.4389,60.5563,16208.0
2024-12-30 15:10:00,61.86,61.91,61.85,61.9,17486.0,60.5563,60.6053,60.5466,60.5955,17486.0
2024-12-30 15:15:00,61.89,61.95,61.89,61.95,19787.0,60.5857,60.6444,60.5857,60.6444,19787.0
2024-12-30 15:20:00,61.95,61.95,61.9,61.9,19359.0,60.6444,60.6444,60.5955,60.5955,19359.0
2024-12-30 15:25:00,61.91,61.93,61.87,61.88,18107.0,60.6053,60.6249,60.5661,60.5759,18107.0
2024-12-30 15:30:00,61.88,61.9,61.84,61.85,16710.0,60.5759,60.5955,60.5368,60.5466,16710.0
2024-12-30 15:35:00,61.85,61.87,61.83,61.85,25702.0,60.5466,60.5661,60.527,60.5466,25702.0
2024-12-30 15:40:00,61.85,61.87,61.82,61.86,19059.0,60.5466,60.5661,60.5172,60.5563,19059.0
2024-12-30 15:45:00,61.86,61.97,61.85,61.94,32786.0,60.5563,60.664,60.5466,60.6347,32786.0
2024-12-30 15:50:00,61.94,61.96,61.91,61.91,62795.0,60.6347,60.6542,60.6053,60.6053,62795.0
2024-12-30 15:55:00,61.91,61.91,61.75,61.78,143032.0,60.6053,60.6053,60.4487,60.478,143032.0
2024-12-31 09:30:00,62.63,62.67,62.11,62.36,132519.0,61.3101,61.3493,60.8011,61.0458,132519.0
2024-12-31 09:35:00,62.36,62.54,62.34,62.52,29848.0,61.0458,61.222,61.0262,61.2024,29848.0
2024-12-31 09:40:00,62.53,62.57,62.38,62.41,37253.0,61.2122,61.2514,61.0654,61.0948,37253.0
2024-12-31 09:45:00,62.42,62.42,62.33,62.38,40790.0,61.1045,61.1045,61.0164,61.0654,40790.0
2024-12-31 09:50:00,62.38,62.42,62.3,62.42,28746.0,61.0654,61.1045,60.9871,61.1045,28746.0
2024-12-31 09:55:00,62.43,62.52,62.43,62.45,29655.0,61.1143,61.2024,61.1143,61.1339,29655.0
2024-12-31 10:00:00,62.46,62.53,62.41,62.41,26292.0,61.1437,61.2122,61.0948,61.0948,26292.0
2024-12-31 10:05:00,62.42,62.43,62.35,62.43,22868.0,61.1045,61.1143,61.036,61.1143,22868.0
2024-12-31 10:10:00,62.42,62.48,62.39,62.43,20610.0,61.1045,61.1633,61.0752,61.1143,20610.0
2024-12-31 10:15:00,62.43,62.59,62.41,62.54,27523.0,61.1143,61.271,61.0948,61.222,27523.0
2024-12-31 10:20:00,62.53,62.55,62.48,62.5,12458.0,61.2122,61.2318,61.1633,61.1829,12458.0
2024-12-31 10:25:00,62.5,62.5,62.42,62.48,31376.0,61.1829,61.1829,61.1045,61.1633,31376.0
2024-12-31 10:30:00,62.48,62.52,62.37,62.39,27730.0,61.1633,61.2024,61.0556,61.0752,27730.0
2024-12-31 10:35:00,62.38,62.45,62.38,62.43,14689.0,61.0654,61.1339,61.0654,61.1143,14689.0
2024-12-31 10:40:00,62.43,62.55,62.42,62.52,21641.0,61.1143,61.2318,61.1045,61.2024,21641.0
2024-12-31 10:45:00,62.53,62.57,62.49,62.54,20580.0,61.2122,61.2514,61.1731,61.222,20580.0
2024-12-31 10:50:00,62.54,62.6,62.53,62.56,32951.0,61.222,61.2807,61.2122,61.2416,32951.0
2024-12-31 10:55:00,62.55,62.59,62.51,62.55,15179.0,61.2318,61.271,61.1926,61.2318,15179.0
2024-12-31 11:00:00,62.55,62.58,62.5,62.52,24351.0,61.2318,61.2612,61.1829,61.2024,24351.0
2024-12-31 11:05:00,62.52,62.59,62.49,62.59,17239.0,61.2024,61.271,61.1731,61.271,17239.0
2024-12-31 11:10:00,62.59,62.59,62.51,62.56,16372.0,61.271,61.271,61.1926,61.2416,16372.0
2024-12-31 11:15:00,62.55,62.6,62.53,62.53,24017.0,61.2318,61.2807,61.2122,61.2122,24017.0
2024-12-31 11:20:00,62.53,62.57,62.5,62.51,16468.0,61.2122,61.2514,61.1829,61.1926,16468.0
2024-12-31 11:25:00,62.51,62.52,62.45,62.45,21132.0,61.1926,61.2024,61.1339,61.1339,21132.0
2024-12-31 11:30:00,62.45,62.46,62.42,62.46,13991.0,61.1339,61.1437,61.1045,61.1437,13991.0
2024-12-31 11:35:00,62.46,62.47,62.43,62.45,13407.0,61.1437,61.1535,61.1143,61.1339,13407.0
2024-12-31 11:40:00,62.45,62.45,62.42,62.44,11723.0,61.1339,61.1339,61.1045,61.1241,11723.0
2024-12-31 11:45:00,62.44,62.46,62.37,62.38,9260.0,61.1241,61.1437,61.0556,61.0654,9260.0
2024-12-31 11:50:00,62.38,62.4,62.34,62.36,14600.0,61.0654,61.085,61.0262,61.0458,14600.0
2024-12-31 11:55:00,62.36,62.36,62.31,62.32,11452.0,61.0458,61.0458,60.9969,61.0066,11452.0
2024-12-31 12:00:00,62.32,62.33,62.29,62.33,9884.0,61.0066,61.0164,60.9773,61.0164,9884.0
2024-12-31 12:05:00,62.33,62.34,62.3,62.32,19829.0,61.0164,61.0262,60.9871,61.0066,19829.0
2024-12-31 12:10:00,62.32,62.32,62.24,62.3,18636.0,61.0066,61.0066,60.9283,60.9871,18636.0
2024-12-31 12:15:00,62.3,62.35,62.3,62.34,11036.0,60.9871,61.036,60.9871,61.0262,11036.0
2024-12-31 12:20:00,62.34,62.34,62.25,62.29,14282.0,61.0262,61.0262,60.9381,60.9773,14282.0
2024-12-31 12:25:00,62.29,62.32,62.28,62.29,13565.0,60.9773,61.0066,60.9675,60.9773,13565.0
2024-12-31 12:30:00,62.29,62.29,62.24,62.29,11763.0,60.9773,60.9773,60.9283,60.9773,11763.0
2024-12-31 12:35:00,62.29,62.29,62.26,62.27,15669.0,60.9773,60.9773,60.9479,60.9577,15669.0
2024-12-31 12:40:00,62.28,62.32,62.27,62.3,12372.0,60.9675,61.0066,60.9577,60.9871,12372.0
2024-12-31 12:45:00,62.31,62.31,62.26,62.29,20435.0,60.9969,60.9969,60.9479,60.9773,20435.0
2024-12-31 12:50:00,62.29,62.3,62.26,62.28,17600.0,60.9773,60.9871,60.9479,60.9675,17600.0
2024-12-31 12:55:00,62.29,62.41,62.28,62.37,49826.0,60.9773,61.0948,60.9675,61.0556,49826.0
2024-12-31 13:00:00,62.38,62.46,62.35,62.46,16045.0,61.0654,61.1437,61.036,61.1437,16045.0
2024-12-31 13:05:00,62.46,62.49,62.4,62.41,15283.0,61.1437,61.1731,61.085,61.0948,15283.0
2024-12-31 13:10:00,62.42,62.43,62.38,62.41,10123.0,61.1045,61.1143,61.0654,61.0948,10123.0
2024-12-31 13:15:00,62.4,62.43,62.38,62.42,11068.0,61.085,61.1143,61.0654,61.1045,11068.0
2024-12-31 13:20:00,62.41,62.41,62.36,62.36,17226.0,61.0948,61.0948,61.0458,61.0458,17226.0
2024-12-31 13:25:00,62.35,62.38,62.33,62.34,8536.0,61.036,61.0654,61.0164,61.0262,8536.0
2024-12-31 13:30:00,62.33,62.37,62.33,62.35,42786.0,61.0164,61.0556,61.0164,61.036,42786.0
2024-12-31 13:35:00,62.35,62.4,62.31,62.39,18438.0,61.036,61.085,60.9969,61.0752,18438.0
2024-12-31 13:40:00,62.4,62.48,62.39,62.48,28523.0,61.085,61.1633,61.0752,61.1633,28523.0
2024-12-31 13:45:00,62.48,62.49,62.42,62.45,12892.0,61.1633,61.1731,61.1045,61.1339,12892.0
2024-12-31 13:50:00,62.45,62.47,62.44,62.45,16223.0,61.1339,61.1535,61.1241,61.1339,16223.0
2024-12-31 13:55:00,62.45,62.49,62.44,62.47,30216.0,61.1339,61.1731,61.1241,61.1535,30216.0
2024-12-31 14:00:00,62.46,62.46,62.39,62.44,21057.0,61.1437,61.1437,61.0752,61.1241,21057.0
2024-12-31 14:05:00,62.44,62.49,62.43,62.49,44146.0,61.1241,61.1731,61.1143,61.1731,44146.0
2024-12-31 14:10:00,62.49,62.61,62.48,62.61,28622.0,61.1731,61.2905,61.1633,61.2905,28622.0
2024-12-31 14:15:00,62.61,62.61,62.54,62.6,20393.0,61.2905,61.2905,61.222,61.2807,20393.0
2024-12-31 14:20:00,62.59,62.63,62.57,62.6,25069.0,61.271,61.3101,61.2514,61.2807,25069.0
2024-12-31 14:25:00,62.59,62.59,62.54,62.55,13666.0,61.271,61.271,61.222,61.2318,13666.0
2024-12-31 14:30:00,62.56,62.56,62.51,62.56,9024.0,61.2416,61.2416,61.1926,61.2416,9024.0
2024-12-31 14:35:00,62.56,62.61,62.55,62.59,19386.0,61.2416,61.2905,61.2318,61.271,19386.0
2024-12-31 14:40:00,62.6,62.61,62.53,62.57,12588.0,61.2807,61.2905,61.2122,61.2514,12588.0
2024-12-31 14:45:00,62.57,62.59,62.55,62.55,11542.0,61.2514,61.271,61.2318,61.2318,11542.0
2024-12-31 14:50:00,62.55,62.62,62.54,62.61,13369.0,61.2318,61.3003,61.222,61.2905,13369.0
2024-12-31 14:55:00,62.61,62.66,62.6,62.63,21380.0,61.2905,61.3395,61.2807,61.3101,21380.0
2024-12-31 15:00:00,62.62,62.66,62.6,62.66,17108.0,61.3003,61.3395,61.2807,61.3395,17108.0
2024-12-31 15:05:00,62.67,62.72,62.63,62.72,34722.0,61.3493,61.3982,61.3101,61.3982,34722.0
2024-12-31 15:10:00,62.71,62.71,62.61,62.64,18318.0,61.3884,61.3884,61.2905,61.3199,18318.0
2024-12-31 15:15:00,62.64,62.67,62.62,62.65,16622.0,61.3199,61.3493,61.3003,61.3297,16622.0
2024-12-31 15:20:00,62.66,62.72,62.65,62.68,19492.0,61.3395,61.3982,61.3297,61.3591,19492.0
2024-12-31 15:25:00,62.68,62.7,62.65,62.68,23709.0,61.3591,61.3786,61.3297,61.3591,23709.0
2024-12-31 15:30:00,62.69,62.7,62.64,62.67,18333.0,61.3688,61.3786,61.3199,61.3493,18333.0
2024-12-31 15:35:00,62.68,62.75,62.66,62.67,35522.0,61.3591,61.4276,61.3395,61.3493,35522.0
2024-12-31 15:40:00,62.67,62.67,62.62,62.64,29391.0,61.3493,61.3493,61.3003,61.3199,29391.0
2024-12-31 15:45:00,62.63,62.72,62.59,62.71,37579.0,61.3101,61.3982,61.271,61.3884,37579.0
2024-12-31 15:50:00,62.7,62.8,62.68,62.72,112150.0,61.3786,61.4765,61.3591,61.3982,112150.0
2024-12-31 15:55:00,62.72,62.72,62.6,62.67,222810.0,61.3982,61.3982,61.2807,61.3493,222810.0
2025-01-02 09:30:00,62.98,63.13,62.87,63.11,166176.0,61.6527,61.7996,61.5451,61.78,166176.0
2025-01-02 09:35:00,63.12,63.29,63.1,63.2,64126.0,61.7898,61.9562,61.7702,61.8681,64126.0
2025-01-02 09:40:00,63.2,63.26,63.16,63.26,26290.0,61.8681,61.9268,61.8289,61.9268,26290.0
2025-01-02 09:45:00,63.26,63.33,63.21,63.23,36131.0,61.9268,61.9954,61.8779,61.8975,36131.0
2025-01-02 09:50:00,63.23,63.26,63.18,63.26,36255.0,61.8975,61.9268,61.8485,61.9268,36255.0
2025-01-02 09:55:00,63.26,63.26,63.14,63.21,19120.0,61.9268,61.9268,61.8094,61.8779,19120.0
2025-01-02 10:00:00,63.2,63.2,63.13,63.19,54548.0,61.8681,61.8681,61.7996,61.8583,54548.0
2025-01-02 10:05:00,63.18,63.19,63.13,63.15,44043.0,61.8485,61.8583,61.7996,61.8192,44043.0
2025-01-02 10:10:00,63.14,63.2,63.12,63.2,40078.0,61.8094,61.8681,61.7898,61.8681,40078.0
2025-01-02 10:15:00,63.2,63.21,63.15,63.16,56803.0,61.8681,61.8779,61.8192,61.8289,56803.0
2025-01-02 10:20:00,63.16,63.19,63.12,63.19,100669.0,61.8289,61.8583,61.7898,61.8583,100669.0
2025-01-02 10:25:00,63.18,63.27,63.14,63.21,62109.0,61.8485,61.9366,61.8094,61.8779,62109.0
2025-01-02 10:30:00,63.21,63.24,63.16,63.21,35169.0,61.8779,61.9073,61.8289,61.8779,35169.0
2025-01-02 10:35:00,63.21,63.27,63.18,63.2,23575.0,61.8779,61.9366,61.8485,61.8681,23575.0
2025-01-02 10:40:00,63.2,63.3,63.19,63.28,27726.0,61.8681,61.966,61.8583,61.9464,27726.0
2025-01-02 10:45:00,63.28,63.29,63.21,63.28,26141.0,61.9464,61.9562,61.8779,61.9464,26141.0
2025-01-02 10:50:00,63.29,63.3,63.21,63.22,44523.0,61.9562,61.966,61.8779,61.8877,44523.0
2025-01-02 10:55:00,63.23,63.28,63.2,63.24,35622.0,61.8975,61.9464,61.8681,61.9073,35622.0
2025-01-02 11:00:00,63.24,63.24,63.02,63.09,112365.0,61.9073,61.9073,61.6919,61.7604,112365.0
2025-01-02 11:05:00,63.09,63.12,63.06,63.1,29737.0,61.7604,61.7898,61.7311,61.7702,29737.0
2025-01-02 11:10:00,63.1,63.15,63.09,63.1,38295.0,61.7702,61.8192,61.7604,61.7702,38295.0
2025-01-02 11:15:00,63.09,63.11,63.07,63.08,25754.0,61.7604,61.78,61.7408,61.7506,25754.0
2025-01-02 11:20:00,63.09,63.1,63.03,63.06,24778.0,61.7604,61.7702,61.7017,61.7311,24778.0
2025-01-02 11:25:00,63.06,63.07,63.03,63.04,18344.0,61.7311,61.7408,61.7017,61.7115,18344.0
2025-01-02 11:30:00,63.03,63.06,62.96,63.06,24629.0,61.7017,61.7311,61.6332,61.7311,24629.0
2025-01-02 11:35:00,63.06,63.16,63.04,63.14,33702.0,61.7311,61.8289,61.7115,61.8094,33702.0
2025-01-02 11:40:00,63.15,63.18,63.14,63.18,14304.0,61.8192,61.8485,61.8094,61.8485,14304.0
2025-01-02 11:45:00,63.17,63.25,63.16,63.21,18568.0,61.8387,61.917,61.8289,61.8779,18568.0
2025-01-02 11:50:00,63.2,63.23,63.18,63.21,36655.0,61.8681,61.8975,61.8485,61.8779,36655.0
2025-01-02 11:55:00,63.22,63.23,63.19,63.2,9822.0,61.8877,61.8975,61.8583,61.8681,9822.0
2025-01-02 12:00:00,63.2,63.23,63.19,63.23,9542.0,61.8681,61.8975,61.8583,61.8975,9542.0
2025-01-02 12:05:00,63.23,63.3,63.22,63.28,18797.0,61.8975,61.966,61.8877,61.9464,18797.0
2025-01-02 12:10:00,63.29,63.31,63.28,63.28,21238.0,61.9562,61.9758,61.9464,61.9464,21238.0
2025-01-02 12:15:00,63.27,63.28,63.24,63.24,10834.0,61.9366,61.9464,61.9073,61.9073,10834.0
2025-01-02 12:20:00,63.24,63.24,63.13,63.14,32804.0,61.9073,61.9073,61.7996,61.8094,32804.0
2025-01-02 12:25:00,63.13,63.13,63.05,63.05,24574.0,61.7996,61.7996,61.7213,61.7213,24574.0
2025-01-02 12:30:00,63.05,63.05,62.98,63.0,21681.0,61.7213,61.7213,61.6527,61.6723,21681.0
2025-01-02 12:35:00,63.0,63.0,62.92,62.94,17371.0,61.6723,61.6723,61.594,61.6136,17371.0
2025-01-02 12:40:00,62.95,62.98,62.9,62.95,40303.0,61.6234,61.6527,61.5744,61.6234,40303.0
2025-01-02 12:45:00,62.96,62.98,62.92,62.93,24224.0,61.6332,61.6527,61.594,61.6038,24224.0
2025-01-02 12:50:00,62.93,62.98,62.91,62.94,19609.0,61.6038,61.6527,61.5842,61.6136,19609.0
2025-01-02 12:55:00,62.94,63.01,62.94,62.99,16498.0,61.6136,61.6821,61.6136,61.6625,16498.0
2025-01-02 13:00:00,62.99,63.0,62.92,62.94,11107.0,61.6625,61.6723,61.594,61.6136,11107.0
2025-01-02 13:05:00,62.94,63.0,62.93,62.95,36299.0,61.6136,61.6723,61.6038,61.6234,36299.0
2025-01-02 13:10:00,62.96,62.96,62.9,62.91,12482.0,61.6332,61.6332,61.5744,61.5842,12482.0
2025-01-02 13:15:00,62.91,62.91,62.87,62.91,15154.0,61.5842,61.5842,61.5451,61.5842,15154.0
2025-01-02 13:20:00,62.9,62.92,62.84,62.86,10136.0,61.5744,61.594,61.5157,61.5353,10136.0
2025-01-02 13:25:00,62.85,62.89,62.84,62.89,9686.0,61.5255,61.5646,61.5157,61.5646,9686.0
2025-01-02 13:30:00,62.89,62.89,62.81,62.84,20302.0,61.5646,61.5646,61.4863,61.5157,20302.0
2025-01-02 13:35:00,62.85,62.87,62.83,62.84,8201.0,61.5255,61.5451,61.5059,61.5157,8201.0
2025-01-02 13:40:00,62.82,62.91,62.8,62.91,10701.0,61.4961,61.5842,61.4765,61.5842,10701.0
2025-01-02 13:45:00,62.9,62.9,62.83,62.84,8949.0,61.5744,61.5744,61.5059,61.5157,8949.0
2025-01-02 13:50:00,62.84,62.86,62.83,62.84,4017.0,61.5157,61.5353,61.5059,61.5157,4017.0
2025-01-02 13:55:00,62.85,62.88,62.84,62.86,11281.0,61.5255,61.5548,61.5157,61.5353,11281.0
2025-01-02 14:00:00,62.86,62.89,62.8,62.89,9788.0,61.5353,61.5646,61.4765,61.5646,9788.0
2025-01-02 14:05:00,62.89,62.94,62.86,62.88,13193.0,61.5646,61.6136,61.5353,61.5548,13193.0
2025-01-02 14:10:00,62.88,62.89,62.83,62.85,11450.0,61.5548,61.5646,61.5059,61.5255,11450.0
2025-01-02 14:15:00,62.86,62.87,62.83,62.84,11692.0,61.5353,61.5451,61.5059,61.5157,11692.0
2025-01-02 14:20:00,62.85,62.9,62.84,62.9,9543.0,61.5255,61.5744,61.5157,61.5744,9543.0
2025-01-02 14:25:00,62.9,62.96,62.89,62.94,15613.0,61.5744,61.6332,61.5646,61.6136,15613.0
2025-01-02 14:30:00,62.94,62.95,62.91,62.94,18876.0,61.6136,61.6234,61.5842,61.6136,18876.0
2025-01-02 14:35:00,62.94,62.95,62.91,62.93,12331.0,61.6136,61.6234,61.5842,61.6038,12331.0
2025-01-02 14:40:00,62.93,62.95,62.91,62.91,17041.0,61.6038,61.6234,61.5842,61.5842,17041.0
2025-01-02 14:45:00,62.92,62.95,62.9,62.94,11556.0,61.594,61.6234,61.5744,61.6136,11556.0
2025-01-02 14:50:00,62.94,63.0,62.93,62.99,13077.0,61.6136,61.6723,61.6038,61.6625,13077.0
2025-01-02 14:55:00,62.99,62.99,62.9,62.91,11344.0,61.6625,61.6625,61.5744,61.5842,11344.0
2025-01-02 15:00:00,62.93,62.97,62.9,62.96,16464.0,61.6038,61.6429,61.5744,61.6332,16464.0
2025-01-02 15:05:00,62.96,63.0,62.94,63.0,11669.0,61.6332,61.6723,61.6136,61.6723,11669.0
2025-01-02 15:10:00,63.0,63.0,62.95,62.97,11276.0,61.6723,61.6723,61.6234,61.6429,11276.0
2025-01-02 15:15:00,62.97,62.99,62.92,62.98,28047.0,61.6429,61.6625,61.594,61.6527,28047.0
2025-01-02 15:20:00,62.99,63.03,62.98,63.03,31675.0,61.6625,61.7017,61.6527,61.7017,31675.0
2025-01-02 15:25:00,63.03,63.07,63.02,63.06,16417.0,61.7017,61.7408,61.6919,61.7311,16417.0
2025-01-02 15:30:00,63.06,63.12,63.05,63.08,41355.0,61.7311,61.7898,61.7213,61.7506,41355.0
2025-01-02 15:35:00,63.08,63.08,63.03,63.05,31030.0,61.7506,61.7506,61.7017,61.7213,31030.0
2025-01-02 15:40:00,63.05,63.15,63.04,63.15,22138.0,61.7213,61.8192,61.7115,61.8192,22138.0
2025-01-02 15:45:00,63.15,63.21,63.13,63.19,41534.0,61.8192,61.8779,61.7996,61.8583,41534.0
2025-01-02 15:50:00,63.2,63.24,63.13,63.19,74170.0,61.8681,61.9073,61.7996,61.8583,74170.0
2025-01-02 15:55:00,63.19,63.19,63.07,63.1,152304.0,61.8583,61.8583,61.7408,61.7702,152304.0
2025-01-03 09:30:00,64.45,64.45,64.27,64.34,345215.0,63.0918,63.0918,62.9156,62.9841,345215.0
2025-01-03 09:35:00,64.34,64.41,64.22,64.41,169741.0,62.9841,63.0526,62.8666,63.0526,169741.0
2025-01-03 09:40:00,64.4,64.52,64.36,64.42,118006.0,63.0428,63.1603,63.0037,63.0624,118006.0
2025-01-03 09:45:00,64.41,64.41,64.3,64.34,127383.0,63.0526,63.0526,62.9449,62.9841,127383.0
2025-01-03 09:50:00,64.34,64.39,64.32,64.36,104453.0,62.9841,63.033,62.9645,63.0037,104453.0
2025-01-03 09:55:00,64.36,64.46,64.29,64.44,73017.0,63.0037,63.1015,62.9351,63.082,73017.0
2025-01-03 10:00:00,64.43,64.45,64.36,64.43,70769.0,63.0722,63.0918,63.0037,63.0722,70769.0
2025-01-03 10:05:00,64.44,64.52,64.41,64.5,89420.0,63.082,63.1603,63.0526,63.1407,89420.0
2025-01-03 10:10:00,64.5,64.52,64.43,64.45,162413.0,63.1407,63.1603,63.0722,63.0918,162413.0
2025-01-03 10:15:00,64.45,64.47,64.37,64.39,115357.0,63.0918,63.1113,63.0134,63.033,115357.0
2025-01-03 10:20:00,64.39,64.45,64.36,64.45,56854.0,63.033,63.0918,63.0037,63.0918,56854.0
2025-01-03 10:25:00,64.45,64.46,64.41,64.42,85938.0,63.0918,63.1015,63.0526,63.0624,85938.0
2025-01-03 10:30:00,64.42,64.46,64.39,64.46,43960.0,63.0624,63.1015,63.033,63.1015,43960.0
2025-01-03 10:35:00,64.46,64.5,64.44,64.49,26174.0,63.1015,63.1407,63.082,63.1309,26174.0
2025-01-03 10:40:00,64.49,64.53,64.47,64.48,37842.0,63.1309,63.1701,63.1113,63.1211,37842.0
2025-01-03 10:45:00,64.48,64.5,64.4,64.47,52397.0,63.1211,63.1407,63.0428,63.1113,52397.0
2025-01-03 10:50:00,64.49,64.5,64.41,64.45,40879.0,63.1309,63.1407,63.0526,63.0918,40879.0
2025-01-03 10:55:00,64.45,64.48,64.43,64.47,73037.0,63.0918,63.1211,63.0722,63.1113,73037.0
2025-01-03 11:00:00,64.47,64.49,64.42,64.49,33492.0,63.1113,63.1309,63.0624,63.1309,33492.0
2025-01-03 11:05:00,64.49,64.51,64.46,64.46,48013.0,63.1309,63.1505,63.1015,63.1015,48013.0
2025-01-03 11:10:00,64.47,64.49,64.43,64.49,71250.0,63.1113,63.1309,63.0722,63.1309,71250.0
2025-01-03 11:15:00,64.49,64.5,64.43,64.44,95329.0,63.1309,63.1407,63.0722,63.082,95329.0
2025-01-03 11:20:00,64.44,64.46,64.4,64.43,97263.0,63.082,63.1015,63.0428,63.0722,97263.0
2025-01-03 11:25:00,64.43,64.46,64.41,64.42,41835.0,63.0722,63.1015,63.0526,63.0624,41835.0
2025-01-03 11:30:00,64.41,64.43,64.36,64.38,53957.0,63.0526,63.0722,63.0037,63.0232,53957.0
2025-01-03 11:35:00,64.39,64.45,64.37,64.39,44567.0,63.033,63.0918,63.0134,63.033,44567.0
2025-01-03 11:40:00,64.39,64.41,64.35,64.36,12183.0,63.033,63.0526,62.9939,63.0037,12183.0
2025-01-03 11:45:00,64.35,64.4,64.33,64.39,8737.0,62.9939,63.0428,62.9743,63.033,8737.0
2025-01-03 11:50:00,64.39,64.46,64.39,64.44,25211.0,63.033,63.1015,63.033,63.082,25211.0
2025-01-03 11:55:00,64.44,64.52,64.43,64.52,62686.0,63.082,63.1603,63.0722,63.1603,62686.0
2025-01-03 12:00:00,64.52,64.54,64.49,64.53,10590.0,63.1603,63.1799,63.1309,63.1701,10590.0
2025-01-03 12:05:00,64.53,64.6,64.53,64.59,16715.0,63.1701,63.2386,63.1701,63.2288,16715.0
2025-01-03 12:10:00,64.59,64.62,64.58,64.58,47575.0,63.2288,63.2582,63.219,63.219,47575.0
2025-01-03 12:15:00,64.59,64.63,64.59,64.61,15762.0,63.2288,63.268,63.2288,63.2484,15762.0
2025-01-03 12:20:00,64.62,64.63,64.59,64.63,13812.0,63.2582,63.268,63.2288,63.268,13812.0
2025-01-03 12:25:00,64.63,64.66,64.62,64.62,20147.0,63.268,63.2973,63.2582,63.2582,20147.0
2025-01-03 12:30:00,64.63,64.67,64.62,64.66,13403.0,63.268,63.3071,63.2582,63.2973,13403.0
2025-01-03 12:35:00,64.66,64.67,64.62,64.63,46073.0,63.2973,63.3071,63.2582,63.268,46073.0
2025-01-03 12:40:00,64.62,64.65,64.59,64.59,43004.0,63.2582,63.2875,63.2288,63.2288,43004.0
2025-01-03 12:45:00,64.59,64.61,64.56,64.58,29240.0,63.2288,63.2484,63.1994,63.219,29240.0
2025-01-03 12:50:00,64.58,64.61,64.57,64.58,35012.0,63.219,63.2484,63.2092,63.219,35012.0
2025-01-03 12:55:00,64.58,64.61,64.57,64.6,24172.0,63.219,63.2484,63.2092,63.2386,24172.0
2025-01-03 13:00:00,64.59,64.6,64.55,64.58,17679.0,63.2288,63.2386,63.1897,63.219,17679.0
2025-01-03 13:05:00,64.58,64.58,64.53,64.56,19419.0,63.219,63.219,63.1701,63.1994,19419.0
2025-01-03 13:10:00,64.56,64.59,64.55,64.59,10476.0,63.1994,63.2288,63.1897,63.2288,10476.0
2025-01-03 13:15:00,64.59,64.59,64.56,64.58,14011.0,63.2288,63.2288,63.1994,63.219,14011.0
2025-01-03 13:20:00,64.58,64.59,64.55,64.56,17556.0,63.219,63.2288,63.1897,63.1994,17556.0
2025-01-03 13:25:00,64.56,64.61,64.55,64.61,19581.0,63.1994,63.2484,63.1897,63.2484,19581.0
2025-01-03 13:30:00,64.61,64.64,64.59,64.61,24129.0,63.2484,63.2778,63.2288,63.2484,24129.0
2025-01-03 13:35:00,64.61,64.62,64.58,64.59,18014.0,63.2484,63.2582,63.219,63.2288,18014.0
2025-01-03 13:40:00,64.58,64.59,64.52,64.53,80622.0,63.219,63.2288,63.1603,63.1701,80622.0
2025-01-03 13:45:00,64.52,64.56,64.5,64.56,20546.0,63.1603,63.1994,63.1407,63.1994,20546.0
2025-01-03 13:50:00,64.56,64.56,64.52,64.53,22795.0,63.1994,63.1994,63.1603,63.1701,22795.0
2025-01-03 13:55:00,64.53,64.55,64.52,64.53,19781.0,63.1701,63.1897,63.1603,63.1701,19781.0
2025-01-03 14:00:00,64.53,64.53,64.5,64.51,15891.0,63.1701,63.1701,63.1407,63.1505,15891.0
2025-01-03 14:05:00,64.51,64.59,64.51,64.59,13487.0,63.1505,63.2288,63.1505,63.2288,13487.0
2025-01-03 14:10:00,64.59,64.62,64.58,64.62,13005.0,63.2288,63.2582,63.219,63.2582,13005.0
2025-01-03 14:15:00,64.61,64.68,64.61,64.67,21899.0,63.2484,63.3169,63.2484,63.3071,21899.0
2025-01-03 14:20:00,64.67,64.69,64.66,64.67,26620.0,63.3071,63.3267,63.2973,63.3071,26620.0
2025-01-03 14:25:00,64.67,64.67,64.62,64.65,34493.0,63.3071,63.3071,63.2582,63.2875,34493.0
2025-01-03 14:30:00,64.66,64.67,64.65,64.67,8381.0,63.2973,63.3071,63.2875,63.3071,8381.0
2025-01-03 14:35:00,64.67,64.68,64.65,64.67,31007.0,63.3071,63.3169,63.2875,63.3071,31007.0
2025-01-03 14:40:00,64.66,64.66,64.65,64.66,12379.0,63.2973,63.2973,63.2875,63.2973,12379.0
2025-01-03 14:45:00,64.66,64.66,64.62,64.64,24494.0,63.2973,63.2973,63.2582,63.2778,24494.0
2025-01-03 14:50:00,64.64,64.64,64.6,64.63,23511.0,63.2778,63.2778,63.2386,63.268,23511.0
2025-01-03 14:55:00,64.63,64.63,64.62,64.63,23707.0,63.268,63.268,63.2582,63.268,23707.0
2025-01-03 15:00:00,64.63,64.63,64.6,64.62,25308.0,63.268,63.268,63.2386,63.2582,25308.0
2025-01-03 15:05:00,64.63,64.63,64.61,64.63,17259.0,63.268,63.268,63.2484,63.268,17259.0
2025-01-03 15:10:00,64.63,64.68,64.62,64.64,40272.0,63.268,63.3169,63.2582,63.2778,40272.0
2025-01-03 15:15:00,64.64,64.66,64.63,64.64,32293.0,63.2778,63.2973,63.268,63.2778,32293.0
2025-01-03 15:20:00,64.64,64.67,64.63,64.67,29775.0,63.2778,63.3071,63.268,63.3071,29775.0
2025-01-03 15:25:00,64.67,64.71,64.66,64.69,55970.0,63.3071,63.3463,63.2973,63.3267,55970.0
2025-01-03 15:30:00,64.69,64.7,64.65,64.69,44845.0,63.3267,63.3365,63.2875,63.3267,44845.0
2025-01-03 15:35:00,64.69,64.7,64.66,64.67,69444.0,63.3267,63.3365,63.2973,63.3071,69444.0
2025-01-03 15:40:00,64.67,64.7,64.64,64.64,49250.0,63.3071,63.3365,63.2778,63.2778,49250.0
2025-01-03 15:45:00,64.64,64.65,64.54,64.55,71186.0,63.2778,63.2875,63.1799,63.1897,71186.0
2025-01-03 15:50:00,64.55,64.58,64.5,64.51,94524.0,63.1897,63.219,63.1407,63.1505,94524.0
2025-01-03 15:55:00,64.5,64.58,64.48,64.53,312160.0,63.1407,63.219,63.1211,63.1701,312160.0
2025-01-06 09:30:00,64.82,65.02,64.74,64.99,126069.0,63.454,63.6497,63.3756,63.6204,126069.0
2025-01-06 09:35:00,64.98,65.12,64.97,65.12,62173.0,63.6106,63.7476,63.6008,63.7476,62173.0
2025-01-06 09:40:00,65.11,65.12,65.03,65.11,53965.0,63.7378,63.7476,63.6595,63.7378,53965.0
2025-01-06 09:45:00,65.1,65.23,65.1,65.21,48252.0,63.7281,63.8553,63.7281,63.8357,48252.0
2025-01-06 09:50:00,65.22,65.28,65.19,65.26,31233.0,63.8455,63.9043,63.8162,63.8847,31233.0
2025-01-06 09:55:00,65.27,65.33,65.23,65.23,26494.0,63.8945,63.9532,63.8553,63.8553,26494.0
2025-01-06 10:00:00,65.23,65.26,65.18,65.22,26942.0,63.8553,63.8847,63.8064,63.8455,26942.0
2025-01-06 10:05:00,65.24,65.3,65.23,65.25,25291.0,63.8651,63.9238,63.8553,63.8749,25291.0
2025-01-06 10:10:00,65.25,65.28,65.2,65.27,21753.0,63.8749,63.9043,63.826,63.8945,21753.0
2025-01-06 10:15:00,65.27,65.28,65.15,65.2,57969.0,63.8945,63.9043,63.777,63.826,57969.0
2025-01-06 10:20:00,65.19,65.2,65.13,65.18,22942.0,63.8162,63.826,63.7574,63.8064,22942.0
2025-01-06 10:25:00,65.19,65.23,65.11,65.23,46203.0,63.8162,63.8553,63.7378,63.8553,46203.0
2025-01-06 10:30:00,65.23,65.25,65.15,65.16,29449.0,63.8553,63.8749,63.777,63.7868,29449.0
2025-01-06 10:35:00,65.15,65.15,65.02,65.07,54118.0,63.777,63.777,63.6497,63.6987,54118.0
2025-01-06 10:40:00,65.08,65.11,65.01,65.06,53390.0,63.7085,63.7378,63.64,63.6889,53390.0
2025-01-06 10:45:00,65.06,65.1,64.96,64.97,58693.0,63.6889,63.7281,63.591,63.6008,58693.0
2025-01-06 10:50:00,64.98,65.09,64.98,65.08,29469.0,63.6106,63.7183,63.6106,63.7085,29469.0
2025-01-06 10:55:00,65.08,65.09,65.02,65.09,32095.0,63.7085,63.7183,63.6497,63.7183,32095.0
2025-01-06 11:00:00,65.09,65.16,65.04,65.14,59831.0,63.7183,63.7868,63.6693,63.7672,59831.0
2025-01-06 11:05:00,65.14,65.14,65.05,65.09,56297.0,63.7672,63.7672,63.6791,63.7183,56297.0
2025-01-06 11:10:00,65.09,65.15,65.08,65.14,24671.0,63.7183,63.777,63.7085,63.7672,24671.0
2025-01-06 11:15:00,65.14,65.14,65.1,65.11,36624.0,63.7672,63.7672,63.7281,63.7378,36624.0
2025-01-06 11:20:00,65.13,65.14,65.1,65.14,40596.0,63.7574,63.7672,63.7281,63.7672,40596.0
2025-01-06 11:25:00,65.14,65.19,65.13,65.14,74850.0,63.7672,63.8162,63.7574,63.7672,74850.0
2025-01-06 11:30:00,65.14,65.27,65.14,65.19,88476.0,63.7672,63.8945,63.7672,63.8162,88476.0
2025-01-06 11:35:00,65.2,65.23,65.18,65.19,67293.0,63.826,63.8553,63.8064,63.8162,67293.0
2025-01-06 11:40:00,65.2,65.27,65.18,65.2,58245.0,63.826,63.8945,63.8064,63.826,58245.0
2025-01-06 11:45:00,65.2,65.28,65.17,65.27,38313.0,63.826,63.9043,63.7966,63.8945,38313.0
2025-01-06 11:50:00,65.27,65.29,65.25,65.28,14314.0,63.8945,63.9141,63.8749,63.9043,14314.0
2025-01-06 11:55:00,65.29,65.32,65.29,65.31,20565.0,63.9141,63.9434,63.9141,63.9336,20565.0
2025-01-06 12:00:00,65.3,65.3,65.26,65.27,8194.0,63.9238,63.9238,63.8847,63.8945,8194.0
2025-01-06 12:05:00,65.26,65.28,65.22,65.24,23992.0,63.8847,63.9043,63.8455,63.8651,23992.0
2025-01-06 12:10:00,65.25,65.25,65.22,65.22,15811.0,63.8749,63.8749,63.8455,63.8455,15811.0
2025-01-06 12:15:00,65.22,65.24,65.19,65.22,27482.0,63.8455,63.8651,63.8162,63.8455,27482.0
2025-01-06 12:20:00,65.22,65.23,65.19,65.19,20835.0,63.8455,63.8553,63.8162,63.8162,20835.0
2025-01-06 12:25:00,65.19,65.19,65.11,65.12,30402.0,63.8162,63.8162,63.7378,63.7476,30402.0
2025-01-06 12:30:00,65.12,65.12,65.02,65.03,24621.0,63.7476,63.7476,63.6497,63.6595,24621.0
2025-01-06 12:35:00,65.02,65.02,64.94,65.0,20638.0,63.6497,63.6497,63.5714,63.6302,20638.0
2025-01-06 12:40:00,65.0,65.04,64.97,65.01,11077.0,63.6302,63.6693,63.6008,63.64,11077.0
2025-01-06 12:45:00,65.01,65.03,64.95,64.97,15766.0,63.64,63.6595,63.5812,63.6008,15766.0
2025-01-06 12:50:00,64.97,64.97,64.93,64.93,14812.0,63.6008,63.6008,63.5616,63.5616,14812.0
2025-01-06 12:55:00,64.92,64.93,64.88,64.9,22428.0,63.5519,63.5616,63.5127,63.5323,22428.0
2025-01-06 13:00:00,64.91,64.91,64.84,64.89,12960.0,63.5421,63.5421,63.4735,63.5225,12960.0
2025-01-06 13:05:00,64.89,64.93,64.85,64.87,9544.0,63.5225,63.5616,63.4833,63.5029,9544.0
2025-01-06 13:10:00,64.86,64.94,64.86,64.94,12059.0,63.4931,63.5714,63.4931,63.5714,12059.0
2025-01-06 13:15:00,64.93,64.93,64.87,64.88,19262.0,63.5616,63.5616,63.5029,63.5127,19262.0
2025-01-06 13:20:00,64.87,64.87,64.82,64.82,18801.0,63.5029,63.5029,63.454,63.454,18801.0
2025-01-06 13:25:00,64.82,64.84,64.78,64.8,8967.0,63.454,63.4735,63.4148,63.4344,8967.0
2025-01-06 13:30:00,64.8,64.83,64.78,64.81,12107.0,63.4344,63.4638,63.4148,63.4442,12107.0
2025-01-06 13:35:00,64.82,64.84,64.8,64.83,12774.0,63.454,63.4735,63.4344,63.4638,12774.0
2025-01-06 13:40:00,64.83,64.84,64.8,64.81,8690.0,63.4638,63.4735,63.4344,63.4442,8690.0
2025-01-06 13:45:00,64.81,64.83,64.78,64.78,24235.0,63.4442,63.4638,63.4148,63.4148,24235.0
2025-01-06 13:50:00,64.78,64.8,64.78,64.8,6930.0,63.4148,63.4344,63.4148,63.4344,6930.0
2025-01-06 13:55:00,64.8,64.84,64.79,64.79,14787.0,63.4344,63.4735,63.4246,63.4246,14787.0
2025-01-06 14:00:00,64.79,64.81,64.75,64.75,17699.0,63.4246,63.4442,63.3854,63.3854,17699.0
2025-01-06 14:05:00,64.76,64.77,64.7,64.72,49522.0,63.3952,63.405,63.3365,63.3561,49522.0
2025-01-06 14:10:00,64.73,64.75,64.68,64.75,51644.0,63.3659,63.3854,63.3169,63.3854,51644.0
2025-01-06 14:15:00,64.75,64.83,64.74,64.8,51179.0,63.3854,63.4638,63.3756,63.4344,51179.0
2025-01-06 14:20:00,64.8,64.8,64.75,64.77,12710.0,63.4344,63.4344,63.3854,63.405,12710.0
2025-01-06 14:25:00,64.77,64.77,64.69,64.71,33320.0,63.405,63.405,63.3267,63.3463,33320.0
2025-01-06 14:30:00,64.72,64.79,64.71,64.78,15670.0,63.3561,63.4246,63.3463,63.4148,15670.0
2025-01-06 14:35:00,64.78,64.85,64.76,64.8,17171.0,63.4148,63.4833,63.3952,63.4344,17171.0
2025-01-06 14:40:00,64.8,64.84,64.78,64.81,16780.0,63.4344,63.4735,63.4148,63.4442,16780.0
2025-01-06 14:45:00,64.81,64.81,64.76,64.76,38782.0,63.4442,63.4442,63.3952,63.3952,38782.0
2025-01-06 14:50:00,64.75,64.76,64.7,64.7,17123.0,63.3854,63.3952,63.3365,63.3365,17123.0
2025-01-06 14:55:00,64.7,64.71,64.67,64.7,24645.0,63.3365,63.3463,63.3071,63.3365,24645.0
2025-01-06 15:00:00,64.7,64.7,64.66,64.67,24990.0,63.3365,63.3365,63.2973,63.3071,24990.0
2025-01-06 15:05:00,64.68,64.73,64.66,64.72,12617.0,63.3169,63.3659,63.2973,63.3561,12617.0
2025-01-06 15:10:00,64.72,64.75,64.71,64.73,17296.0,63.3561,63.3854,63.3463,63.3659,17296.0
2025-01-06 15:15:00,64.73,64.76,64.71,64.72,39960.0,63.3659,63.3952,63.3463,63.3561,39960.0
2025-01-06 15:20:00,64.72,64.74,64.67,64.72,28829.0,63.3561,63.3756,63.3071,63.3561,28829.0
2025-01-06 15:25:00,64.71,64.72,64.68,64.7,29601.0,63.3463,63.3561,63.3169,63.3365,29601.0
2025-01-06 15:30:00,64.71,64.73,64.67,64.68,35710.0,63.3463,63.3659,63.3071,63.3169,35710.0
2025-01-06 15:35:00,64.69,64.75,64.69,64.74,42588.0,63.3267,63.3854,63.3267,63.3756,42588.0
2025-01-06 15:40:00,64.74,64.75,64.64,64.69,81244.0,63.3756,63.3854,63.2778,63.3267,81244.0
2025-01-06 15:45:00,64.68,64.68,64.61,64.66,49751.0,63.3169,63.3169,63.2484,63.2973,49751.0
2025-01-06 15:50:00,64.67,64.7,64.65,64.67,52130.0,63.3071,63.3365,63.2875,63.3071,52130.0
2025-01-06 15:55:00,64.67,64.77,64.67,64.76,195381.0,63.3071,63.405,63.3071,63.3952,195381.0
2025-01-07 09:30:00,65.99,66.08,65.89,66.03,185480.0,64.5993,64.6874,64.5014,64.6385,185480.0
2025-01-07 09:35:00,66.03,66.07,65.94,65.95,64400.0,64.6385,64.6776,64.5504,64.5601,64400.0
2025-01-07 09:40:00,65.95,66.0,65.86,65.86,72103.0,64.5601,64.6091,64.472,64.472,72103.0
2025-01-07 09:45:00,65.87,65.95,65.86,65.87,182724.0,64.4818,64.5601,64.472,64.4818,182724.0
2025-01-07 09:50:00,65.86,65.88,65.82,65.84,132795.0,64.472,64.4916,64.4329,64.4525,132795.0
2025-01-07 09:55:00,65.84,66.03,65.81,66.02,39498.0,64.4525,64.6385,64.4231,64.6287,39498.0
2025-01-07 10:00:00,66.01,66.02,65.73,65.77,49601.0,64.6189,64.6287,64.3448,64.3839,49601.0
2025-01-07 10:05:00,65.76,65.86,65.74,65.8,39637.0,64.3742,64.472,64.3546,64.4133,39637.0
2025-01-07 10:10:00,65.8,65.89,65.77,65.8,130675.0,64.4133,64.5014,64.3839,64.4133,130675.0
2025-01-07 10:15:00,65.8,65.95,65.79,65.94,64233.0,64.4133,64.5601,64.4035,64.5504,64233.0
2025-01-07 10:20:00,65.94,66.07,65.93,66.0,128661.0,64.5504,64.6776,64.5406,64.6091,128661.0
2025-01-07 10:25:00,66.0,66.09,65.99,66.05,62966.0,64.6091,64.6972,64.5993,64.658,62966.0
2025-01-07 10:30:00,66.06,66.18,66.05,66.05,82764.0,64.6678,64.7853,64.658,64.658,82764.0
2025-01-07 10:35:00,66.06,66.12,65.86,65.87,62120.0,64.6678,64.7266,64.472,64.4818,62120.0
2025-01-07 10:40:00,65.88,65.9,65.79,65.8,124958.0,64.4916,64.5112,64.4035,64.4133,124958.0
2025-01-07 10:45:00,65.78,65.78,65.66,65.72,50843.0,64.3937,64.3937,64.2763,64.335,50843.0
2025-01-07 10:50:00,65.72,65.81,65.71,65.76,26775.0,64.335,64.4231,64.3252,64.3742,26775.0
2025-01-07 10:55:00,65.76,65.83,65.76,65.83,27869.0,64.3742,64.4427,64.3742,64.4427,27869.0
2025-01-07 11:00:00,65.84,65.9,65.81,65.86,45860.0,64.4525,64.5112,64.4231,64.472,45860.0
2025-01-07 11:05:00,65.87,65.91,65.84,65.88,42048.0,64.4818,64.521,64.4525,64.4916,42048.0
2025-01-07 11:10:00,65.88,65.9,65.84,65.84,38195.0,64.4916,64.5112,64.4525,64.4525,38195.0
2025-01-07 11:15:00,65.84,65.89,65.83,65.88,40413.0,64.4525,64.5014,64.4427,64.4916,40413.0
2025-01-07 11:20:00,65.88,65.91,65.78,65.8,31692.0,64.4916,64.521,64.3937,64.4133,31692.0
2025-01-07 11:25:00,65.78,65.85,65.77,65.81,18799.0,64.3937,64.4623,64.3839,64.4231,18799.0
2025-01-07 11:30:00,65.81,65.86,65.77,65.8,28421.0,64.4231,64.472,64.3839,64.4133,28421.0
2025-01-07 11:35:00,65.81,65.89,65.79,65.89,27573.0,64.4231,64.5014,64.4035,64.5014,27573.0
2025-01-07 11:40:00,65.88,65.96,65.86,65.95,14033.0,64.4916,64.5699,64.472,64.5601,14033.0
2025-01-07 11:45:00,65.95,66.0,65.92,66.0,11728.0,64.5601,64.6091,64.5308,64.6091,11728.0
2025-01-07 11:50:00,66.0,66.07,65.97,66.04,28941.0,64.6091,64.6776,64.5797,64.6483,28941.0
2025-01-07 11:55:00,66.05,66.08,65.95,65.96,26018.0,64.658,64.6874,64.5601,64.5699,26018.0
2025-01-07 12:00:00,65.97,66.11,65.96,66.07,37153.0,64.5797,64.7168,64.5699,64.6776,37153.0
2025-01-07 12:05:00,66.08,66.08,66.03,66.05,13140.0,64.6874,64.6874,64.6385,64.658,13140.0
2025-01-07 12:10:00,66.05,66.1,66.0,66.09,28082.0,64.658,64.707,64.6091,64.6972,28082.0
2025-01-07 12:15:00,66.09,66.15,66.08,66.13,22546.0,64.6972,64.7559,64.6874,64.7364,22546.0
2025-01-07 12:20:00,66.13,66.15,66.1,66.14,17803.0,64.7364,64.7559,64.707,64.7461,17803.0
2025-01-07 12:25:00,66.15,66.18,66.12,66.16,37699.0,64.7559,64.7853,64.7266,64.7657,37699.0
2025-01-07 12:30:00,66.15,66.17,66.06,66.08,53318.0,64.7559,64.7755,64.6678,64.6874,53318.0
2025-01-07 12:35:00,66.08,66.08,66.02,66.03,57826.0,64.6874,64.6874,64.6287,64.6385,57826.0
2025-01-07 12:40:00,66.03,66.06,65.92,65.98,82465.0,64.6385,64.6678,64.5308,64.5895,82465.0
2025-01-07 12:45:00,65.98,66.0,65.96,65.98,40825.0,64.5895,64.6091,64.5699,64.5895,40825.0
2025-01-07 12:50:00,65.98,65.99,65.96,65.98,58859.0,64.5895,64.5993,64.5699,64.5895,58859.0
2025-01-07 12:55:00,65.98,66.05,65.97,66.05,86205.0,64.5895,64.658,64.5797,64.658,86205.0
2025-01-07 13:00:00,66.05,66.1,65.98,65.98,47737.0,64.658,64.707,64.5895,64.5895,47737.0
2025-01-07 13:05:00,65.98,66.0,65.96,66.0,26200.0,64.5895,64.6091,64.5699,64.6091,26200.0
2025-01-07 13:10:00,66.0,66.0,65.92,65.94,43226.0,64.6091,64.6091,64.5308,64.5504,43226.0
2025-01-07 13:15:00,65.95,65.99,65.93,65.99,64868.0,64.5601,64.5993,64.5406,64.5993,64868.0
2025-01-07 13:20:00,65.98,66.02,65.98,66.01,52288.0,64.5895,64.6287,64.5895,64.6189,52288.0
2025-01-07 13:25:00,66.01,66.14,65.99,66.14,43763.0,64.6189,64.7461,64.5993,64.7461,43763.0
2025-01-07 13:30:00,66.15,66.17,66.1,66.14,30330.0,64.7559,64.7755,64.707,64.7461,30330.0
2025-01-07 13:35:00,66.14,66.15,66.08,66.09,25464.0,64.7461,64.7559,64.6874,64.6972,25464.0
2025-01-07 13:40:00,66.09,66.09,66.04,66.05,15668.0,64.6972,64.6972,64.6483,64.658,15668.0
2025-01-07 13:45:00,66.06,66.13,66.05,66.12,17683.0,64.6678,64.7364,64.658,64.7266,17683.0
2025-01-07 13:50:00,66.11,66.14,66.11,66.12,19739.0,64.7168,64.7461,64.7168,64.7266,19739.0
2025-01-07 13:55:00,66.11,66.12,66.09,66.12,15487.0,64.7168,64.7266,64.6972,64.7266,15487.0
2025-01-07 14:00:00,66.12,66.17,66.06,66.16,39683.0,64.7266,64.7755,64.6678,64.7657,39683.0
2025-01-07 14:05:00,66.16,66.24,66.16,66.23,19736.0,64.7657,64.844,64.7657,64.8342,19736.0
2025-01-07 14:10:00,66.23,66.28,66.21,66.21,22245.0,64.8342,64.8832,64.8147,64.8147,22245.0
2025-01-07 14:15:00,66.2,66.22,66.18,66.19,26267.0,64.8049,64.8245,64.7853,64.7951,26267.0
2025-01-07 14:20:00,66.18,66.22,66.16,66.17,23571.0,64.7853,64.8245,64.7657,64.7755,23571.0
2025-01-07 14:25:00,66.17,66.2,66.12,66.2,36076.0,64.7755,64.8049,64.7266,64.8049,36076.0
2025-01-07 14:30:00,66.2,66.2,66.12,66.13,28546.0,64.8049,64.8049,64.7266,64.7364,28546.0
2025-01-07 14:35:00,66.12,66.14,66.08,66.09,21922.0,64.7266,64.7461,64.6874,64.6972,21922.0
2025-01-07 14:40:00,66.09,66.15,66.07,66.13,25508.0,64.6972,64.7559,64.6776,64.7364,25508.0
2025-01-07 14:45:00,66.12,66.14,66.05,66.06,25433.0,64.7266,64.7461,64.658,64.6678,25433.0
2025-01-07 14:50:00,66.06,66.12,66.02,66.06,45863.0,64.6678,64.7266,64.6287,64.6678,45863.0
2025-01-07 14:55:00,66.06,66.07,66.04,66.06,21077.0,64.6678,64.6776,64.6483,64.6678,21077.0
2025-01-07 15:00:00,66.06,66.07,65.98,66.0,29832.0,64.6678,64.6776,64.5895,64.6091,29832.0
2025-01-07 15:05:00,65.99,66.01,65.97,66.0,26666.0,64.5993,64.6189,64.5797,64.6091,26666.0
2025-01-07 15:10:00,65.99,66.0,65.93,65.99,35709.0,64.5993,64.6091,64.5406,64.5993,35709.0
2025-01-07 15:15:00,66.0,66.0,65.94,65.95,28918.0,64.6091,64.6091,64.5504,64.5601,28918.0
2025-01-07 15:20:00,65.95,65.95,65.87,65.88,24334.0,64.5601,64.5601,64.4818,64.4916,24334.0
2025-01-07 15:25:00,65.87,65.93,65.87,65.92,22600.0,64.4818,64.5406,64.4818,64.5308,22600.0
2025-01-07 15:30:00,65.92,65.93,65.88,65.92,27886.0,64.5308,64.5406,64.4916,64.5308,27886.0
2025-01-07 15:35:00,65.92,65.94,65.9,65.91,37381.0,64.5308,64.5504,64.5112,64.521,37381.0
2025-01-07 15:40:00,65.92,65.97,65.88,65.9,43811.0,64.5308,64.5797,64.4916,64.5112,43811.0
2025-01-07 15:45:00,65.9,65.92,65.87,65.91,47799.0,64.5112,64.5308,64.4818,64.521,47799.0
2025-01-07 15:50:00,65.91,65.97,65.9,65.92,86522.0,64.521,64.5797,64.5112,64.5308,86522.0
2025-01-07 15:55:00,65.92,66.0,65.89,65.94,237538.0,64.5308,64.6091,64.5014,64.5504,237538.0
2025-01-08 09:30:00,63.89,64.04,63.81,63.94,216356.0,62.5436,62.6904,62.4652,62.5925,216356.0
2025-01-08 09:35:00,63.93,64.28,63.87,64.25,162447.0,62.5827,62.9253,62.524,62.896,162447.0
2025-01-08 09:40:00,64.25,64.31,63.96,64.06,125012.0,62.896,62.9547,62.6121,62.71,125012.0
2025-01-08 09:45:00,64.07,64.38,64.06,64.33,82355.0,62.7198,63.0232,62.71,62.9743,82355.0
2025-01-08 09:50:00,64.34,64.49,64.34,64.45,118860.0,62.9841,63.1309,62.9841,63.0918,118860.0
2025-01-08 09:55:00,64.45,64.45,64.3,64.31,80727.0,63.0918,63.0918,62.9449,62.9547,80727.0
2025-01-08 10:00:00,64.3,64.46,64.29,64.42,41189.0,62.9449,63.1015,62.9351,63.0624,41189.0
2025-01-08 10:05:00,64.43,64.48,64.39,64.45,47550.0,63.0722,63.1211,63.033,63.0918,47550.0
2025-01-08 10:10:00,64.46,64.52,64.36,64.41,55141.0,63.1015,63.1603,63.0037,63.0526,55141.0
2025-01-08 10:15:00,64.42,64.43,64.31,64.35,72211.0,63.0624,63.0722,62.9547,62.9939,72211.0
2025-01-08 10:20:00,64.35,64.42,64.34,64.39,90023.0,62.9939,63.0624,62.9841,63.033,90023.0
2025-01-08 10:25:00,64.39,64.41,64.32,64.36,32131.0,63.033,63.0526,62.9645,63.0037,32131.0
2025-01-08 10:30:00,64.35,64.38,64.28,64.36,58497.0,62.9939,63.0232,62.9253,63.0037,58497.0
2025-01-08 10:35:00,64.36,64.46,64.33,64.35,59235.0,63.0037,63.1015,62.9743,62.9939,59235.0
2025-01-08 10:40:00,64.36,64.42,64.34,64.42,100008.0,63.0037,63.0624,62.9841,63.0624,100008.0
2025-01-08 10:45:00,64.42,64.45,64.31,64.42,76779.0,63.0624,63.0918,62.9547,63.0624,76779.0
2025-01-08 10:50:00,64.41,64.42,64.34,64.38,28442.0,63.0526,63.0624,62.9841,63.0232,28442.0
2025-01-08 10:55:00,64.39,64.39,64.34,64.38,36417.0,63.033,63.033,62.9841,63.0232,36417.0
2025-01-08 11:00:00,64.38,64.39,64.27,64.28,63499.0,63.0232,63.033,62.9156,62.9253,63499.0
2025-01-08 11:05:00,64.27,64.27,64.16,64.23,24411.0,62.9156,62.9156,62.8079,62.8764,24411.0
2025-01-08 11:10:00,64.25,64.29,64.2,64.26,19313.0,62.896,62.9351,62.847,62.9058,19313.0
2025-01-08 11:15:00,64.26,64.27,64.19,64.23,28307.0,62.9058,62.9156,62.8372,62.8764,28307.0
2025-01-08 11:20:00,64.24,64.31,64.22,64.28,23964.0,62.8862,62.9547,62.8666,62.9253,23964.0
2025-01-08 11:25:00,64.28,64.29,64.17,64.22,52159.0,62.9253,62.9351,62.8177,62.8666,52159.0
2025-01-08 11:30:00,64.24,64.31,64.23,64.31,30908.0,62.8862,62.9547,62.8764,62.9547,30908.0
2025-01-08 11:35:00,64.31,64.39,64.3,64.36,36623.0,62.9547,63.033,62.9449,63.0037,36623.0
2025-01-08 11:40:00,64.36,64.38,64.26,64.31,19434.0,63.0037,63.0232,62.9058,62.9547,19434.0
2025-01-08 11:45:00,64.3,64.36,64.27,64.35,11617.0,62.9449,63.0037,62.9156,62.9939,11617.0
2025-01-08 11:50:00,64.37,64.42,64.37,64.41,17964.0,63.0134,63.0624,63.0134,63.0526,17964.0
2025-01-08 11:55:00,64.41,64.59,64.28,64.46,299176.0,63.0526,63.2288,62.9253,63.1015,299176.0
2025-01-08 12:00:00,64.46,64.63,64.42,64.53,298175.0,63.1015,63.268,63.0624,63.1701,298175.0
2025-01-08 12:05:00,64.53,64.55,64.44,64.5,66700.0,63.1701,63.1897,63.082,63.1407,66700.0
2025-01-08 12:10:00,64.5,64.52,64.4,64.41,40610.0,63.1407,63.1603,63.0428,63.0526,40610.0
2025-01-08 12:15:00,64.42,64.48,64.41,64.47,19571.0,63.0624,63.1211,63.0526,63.1113,19571.0
2025-01-08 12:20:00,64.47,64.52,64.4,64.42,32806.0,63.1113,63.1603,63.0428,63.0624,32806.0
2025-01-08 12:25:00,64.42,64.46,64.36,64.39,25776.0,63.0624,63.1015,63.0037,63.033,25776.0
2025-01-08 12:30:00,64.39,64.43,64.35,64.36,32566.0,63.033,63.0722,62.9939,63.0037,32566.0
2025-01-08 12:35:00,64.36,64.37,64.3,64.36,39885.0,63.0037,63.0134,62.9449,63.0037,39885.0
2025-01-08 12:40:00,64.35,64.38,64.32,64.38,11499.0,62.9939,63.0232,62.9645,63.0232,11499.0
2025-01-08 12:45:00,64.38,64.41,64.34,64.34,31892.0,63.0232,63.0526,62.9841,62.9841,31892.0
2025-01-08 12:50:00,64.34,64.38,64.3,64.33,25133.0,62.9841,63.0232,62.9449,62.9743,25133.0
2025-01-08 12:55:00,64.33,64.36,64.3,64.31,37107.0,62.9743,63.0037,62.9449,62.9547,37107.0
2025-01-08 13:00:00,64.31,64.41,64.3,64.38,33654.0,62.9547,63.0526,62.9449,63.0232,33654.0
2025-01-08 13:05:00,64.39,64.43,64.36,64.42,11073.0,63.033,63.0722,63.0037,63.0624,11073.0
2025-01-08 13:10:00,64.42,64.43,64.31,64.31,20125.0,63.0624,63.0722,62.9547,62.9547,20125.0
2025-01-08 13:15:00,64.31,64.33,64.28,64.29,17668.0,62.9547,62.9743,62.9253,62.9351,17668.0
2025-01-08 13:20:00,64.3,64.31,64.25,64.27,20457.0,62.9449,62.9547,62.896,62.9156,20457.0
2025-01-08 13:25:00,64.27,64.38,64.27,64.37,40473.0,62.9156,63.0232,62.9156,63.0134,40473.0
2025-01-08 13:30:00,64.37,64.37,64.27,64.28,28504.0,63.0134,63.0134,62.9156,62.9253,28504.0
2025-01-08 13:35:00,64.28,64.34,64.27,64.34,23673.0,62.9253,62.9841,62.9156,62.9841,23673.0
2025-01-08 13:40:00,64.34,64.36,64.29,64.31,19357.0,62.9841,63.0037,62.9351,62.9547,19357.0
2025-01-08 13:45:00,64.31,64.34,64.3,64.3,11373.0,62.9547,62.9841,62.9449,62.9449,11373.0
2025-01-08 13:50:00,64.31,64.31,64.22,64.22,14538.0,62.9547,62.9547,62.8666,62.8666,14538.0
2025-01-08 13:55:00,64.23,64.24,64.17,64.19,23430.0,62.8764,62.8862,62.8177,62.8372,23430.0
2025-01-08 14:00:00,64.19,64.25,64.17,64.25,21016.0,62.8372,62.896,62.8177,62.896,21016.0
2025-01-08 14:05:00,64.24,64.38,64.23,64.37,28464.0,62.8862,63.0232,62.8764,63.0134,28464.0
2025-01-08 14:10:00,64.37,64.43,64.35,64.37,42910.0,63.0134,63.0722,62.9939,63.0134,42910.0
2025-01-08 14:15:00,64.37,64.49,64.36,64.48,27588.0,63.0134,63.1309,63.0037,63.1211,27588.0
2025-01-08 14:20:00,64.48,64.51,64.47,64.48,71388.0,63.1211,63.1505,63.1113,63.1211,71388.0
2025-01-08 14:25:00,64.48,64.48,64.4,64.45,31748.0,63.1211,63.1211,63.0428,63.0918,31748.0
2025-01-08 14:30:00,64.44,64.44,64.36,64.41,42521.0,63.082,63.082,63.0037,63.0526,42521.0
2025-01-08 14:35:00,64.4,64.4,64.3,64.31,36385.0,63.0428,63.0428,62.9449,62.9547,36385.0
2025-01-08 14:40:00,64.3,64.31,64.25,64.27,15053.0,62.9449,62.9547,62.896,62.9156,15053.0
2025-01-08 14:45:00,64.27,64.3,64.23,64.28,19956.0,62.9156,62.9449,62.8764,62.9253,19956.0
2025-01-08 14:50:00,64.28,64.3,64.26,64.28,17973.0,62.9253,62.9449,62.9058,62.9253,17973.0
2025-01-08 14:55:00,64.29,64.31,64.23,64.24,22616.0,62.9351,62.9547,62.8764,62.8862,22616.0
2025-01-08 15:00:00,64.25,64.29,64.21,64.26,38509.0,62.896,62.9351,62.8568,62.9058,38509.0
2025-01-08 15:05:00,64.28,64.33,64.25,64.33,14158.0,62.9253,62.9743,62.896,62.9743,14158.0
2025-01-08 15:10:00,64.34,64.35,64.3,64.34,21256.0,62.9841,62.9939,62.9449,62.9841,21256.0
2025-01-08 15:15:00,64.34,64.43,64.34,64.41,22817.0,62.9841,63.0722,62.9841,63.0526,22817.0
2025-01-08 15:20:00,64.41,64.48,64.41,64.47,35464.0,63.0526,63.1211,63.0526,63.1113,35464.0
2025-01-08 15:25:00,64.48,64.53,64.47,64.52,88354.0,63.1211,63.1701,63.1113,63.1603,88354.0
2025-01-08 15:30:00,64.52,64.56,64.49,64.49,86194.0,63.1603,63.1994,63.1309,63.1309,86194.0
2025-01-08 15:35:00,64.49,64.56,64.47,64.53,64979.0,63.1309,63.1994,63.1113,63.1701,64979.0
2025-01-08 15:40:00,64.53,64.57,64.52,64.52,52565.0,63.1701,63.2092,63.1603,63.1603,52565.0
2025-01-08 15:45:00,64.52,64.56,64.52,64.56,43606.0,63.1603,63.1994,63.1603,63.1994,43606.0
2025-01-08 15:50:00,64.59,64.71,64.56,64.67,154903.0,63.2288,63.3463,63.1994,63.3071,154903.0
2025-01-08 15:55:00,64.67,64.77,64.65,64.72,408536.0,63.3071,63.405,63.2875,63.3561,408536.0
2025-01-10 09:30:00,65.99,66.03,65.88,65.95,209484.0,64.5993,64.6385,64.4916,64.5601,209484.0
2025-01-10 09:35:00,65.96,66.13,65.72,65.75,92603.0,64.5699,64.7364,64.335,64.3644,92603.0
2025-01-10 09:40:00,65.75,65.86,65.64,65.66,65340.0,64.3644,64.472,64.2567,64.2763,65340.0
2025-01-10 09:45:00,65.69,65.74,65.61,65.66,49085.0,64.3056,64.3546,64.2273,64.2763,49085.0
2025-01-10 09:50:00,65.67,65.7,65.56,65.56,39736.0,64.286,64.3154,64.1784,64.1784,39736.0
2025-01-10 09:55:00,65.56,65.65,65.56,65.62,48098.0,64.1784,64.2665,64.1784,64.2371,48098.0
2025-01-10 10:00:00,65.6,65.62,65.29,65.38,82184.0,64.2175,64.2371,63.9141,64.0022,82184.0
2025-01-10 10:05:00,65.39,65.42,65.27,65.28,64914.0,64.0119,64.0413,63.8945,63.9043,64914.0
2025-01-10 10:10:00,65.28,65.45,65.27,65.44,104837.0,63.9043,64.0707,63.8945,64.0609,104837.0
2025-01-10 10:15:00,65.44,65.45,65.36,65.41,69062.0,64.0609,64.0707,63.9826,64.0315,69062.0
2025-01-10 10:20:00,65.42,65.44,65.39,65.4,50570.0,64.0413,64.0609,64.0119,64.0217,50570.0
2025-01-10 10:25:00,65.4,65.41,65.32,65.36,53647.0,64.0217,64.0315,63.9434,63.9826,53647.0
2025-01-10 10:30:00,65.36,65.36,65.25,65.26,42840.0,63.9826,63.9826,63.8749,63.8847,42840.0
2025-01-10 10:35:00,65.25,65.26,65.11,65.11,35758.0,63.8749,63.8847,63.7378,63.7378,35758.0
2025-01-10 10:40:00,65.1,65.12,65.05,65.07,44349.0,63.7281,63.7476,63.6791,63.6987,44349.0
2025-01-10 10:45:00,65.07,65.14,65.03,65.08,49623.0,63.6987,63.7672,63.6595,63.7085,49623.0
2025-01-10 10:50:00,65.07,65.1,65.01,65.04,79824.0,63.6987,63.7281,63.64,63.6693,79824.0
2025-01-10 10:55:00,65.04,65.05,64.88,64.88,39707.0,63.6693,63.6791,63.5127,63.5127,39707.0
2025-01-10 11:00:00,64.87,64.87,64.73,64.75,35907.0,63.5029,63.5029,63.3659,63.3854,35907.0
2025-01-10 11:05:00,64.75,64.82,64.72,64.8,53416.0,63.3854,63.454,63.3561,63.4344,53416.0
2025-01-10 11:10:00,64.79,64.86,64.77,64.77,44605.0,63.4246,63.4931,63.405,63.405,44605.0
2025-01-10 11:15:00,64.78,64.79,64.61,64.64,30208.0,63.4148,63.4246,63.2484,63.2778,30208.0
2025-01-10 11:20:00,64.66,64.69,64.62,64.66,47196.0,63.2973,63.3267,63.2582,63.2973,47196.0
2025-01-10 11:25:00,64.66,64.7,64.63,64.68,41249.0,63.2973,63.3365,63.268,63.3169,41249.0
2025-01-10 11:30:00,64.67,64.67,64.62,64.66,29529.0,63.3071,63.3071,63.2582,63.2973,29529.0
2025-01-10 11:35:00,64.66,64.67,64.58,64.61,19878.0,63.2973,63.3071,63.219,63.2484,19878.0
2025-01-10 11:40:00,64.61,64.69,64.6,64.68,13485.0,63.2484,63.3267,63.2386,63.3169,13485.0
2025-01-10 11:45:00,64.68,64.78,64.68,64.77,48301.0,63.3169,63.4148,63.3169,63.405,48301.0
2025-01-10 11:50:00,64.78,64.84,64.78,64.81,51565.0,63.4148,63.4735,63.4148,63.4442,51565.0
2025-01-10 11:55:00,64.81,64.83,64.72,64.73,22187.0,63.4442,63.4638,63.3561,63.3659,22187.0
2025-01-10 12:00:00,64.73,64.81,64.69,64.77,59183.0,63.3659,63.4442,63.3267,63.405,59183.0
2025-01-10 12:05:00,64.77,64.93,64.77,64.91,24354.0,63.405,63.5616,63.405,63.5421,24354.0
2025-01-10 12:10:00,64.91,64.91,64.83,64.87,25146.0,63.5421,63.5421,63.4638,63.5029,25146.0
2025-01-10 12:15:00,64.88,64.9,64.82,64.88,34027.0,63.5127,63.5323,63.454,63.5127,34027.0
2025-01-10 12:20:00,64.88,64.99,64.83,64.99,33507.0,63.5127,63.6204,63.4638,63.6204,33507.0
2025-01-10 12:25:00,65.0,65.01,64.97,64.99,25687.0,63.6302,63.64,63.6008,63.6204,25687.0
2025-01-10 12:30:00,64.99,65.05,64.98,65.01,19940.0,63.6204,63.6791,63.6106,63.64,19940.0
2025-01-10 12:35:00,65.01,65.02,64.95,64.95,21096.0,63.64,63.6497,63.5812,63.5812,21096.0
2025-01-10 12:40:00,64.95,64.95,64.85,64.86,13996.0,63.5812,63.5812,63.4833,63.4931,13996.0
2025-01-10 12:45:00,64.86,64.92,64.84,64.89,21873.0,63.4931,63.5519,63.4735,63.5225,21873.0
2025-01-10 12:50:00,64.89,64.91,64.84,64.91,13663.0,63.5225,63.5421,63.4735,63.5421,13663.0
2025-01-10 12:55:00,64.91,64.95,64.89,64.91,20933.0,63.5421,63.5812,63.5225,63.5421,20933.0
2025-01-10 13:00:00,64.91,64.95,64.89,64.95,57934.0,63.5421,63.5812,63.5225,63.5812,57934.0
2025-01-10 13:05:00,64.98,65.06,64.97,65.05,11523.0,63.6106,63.6889,63.6008,63.6791,11523.0
2025-01-10 13:10:00,65.06,65.08,65.03,65.06,39490.0,63.6889,63.7085,63.6595,63.6889,39490.0
2025-01-10 13:15:00,65.05,65.1,65.0,65.09,36589.0,63.6791,63.7281,63.6302,63.7183,36589.0
2025-01-10 13:20:00,65.1,65.15,65.07,65.14,20465.0,63.7281,63.777,63.6987,63.7672,20465.0
2025-01-10 13:25:00,65.14,65.17,65.11,65.11,15035.0,63.7672,63.7966,63.7378,63.7378,15035.0
2025-01-10 13:30:00,65.11,65.12,65.07,65.1,21711.0,63.7378,63.7476,63.6987,63.7281,21711.0
2025-01-10 13:35:00,65.11,65.18,65.1,65.18,8070.0,63.7378,63.8064,63.7281,63.8064,8070.0
2025-01-10 13:40:00,65.17,65.2,65.16,65.19,14820.0,63.7966,63.826,63.7868,63.8162,14820.0
2025-01-10 13:45:00,65.2,65.21,65.1,65.12,21079.0,63.826,63.8357,63.7281,63.7476,21079.0
2025-01-10 13:50:00,65.12,65.14,65.09,65.14,15958.0,63.7476,63.7672,63.7183,63.7672,15958.0
2025-01-10 13:55:00,65.14,65.21,65.13,65.18,16143.0,63.7672,63.8357,63.7574,63.8064,16143.0
2025-01-10 14:00:00,65.18,65.18,65.1,65.11,21087.0,63.8064,63.8064,63.7281,63.7378,21087.0
2025-01-10 14:05:00,65.11,65.12,65.07,65.07,20936.0,63.7378,63.7476,63.6987,63.6987,20936.0
2025-01-10 14:10:00,65.06,65.08,65.02,65.04,50709.0,63.6889,63.7085,63.6497,63.6693,50709.0
2025-01-10 14:15:00,65.03,65.05,64.97,65.01,33870.0,63.6595,63.6791,63.6008,63.64,33870.0
2025-01-10 14:20:00,65.02,65.06,65.01,65.06,29222.0,63.6497,63.6889,63.64,63.6889,29222.0
2025-01-10 14:25:00,65.06,65.18,65.06,65.12,32273.0,63.6889,63.8064,63.6889,63.7476,32273.0
2025-01-10 14:30:00,65.11,65.13,65.09,65.09,18585.0,63.7378,63.7574,63.7183,63.7183,18585.0
2025-01-10 14:35:00,65.1,65.13,65.08,65.13,10416.0,63.7281,63.7574,63.7085,63.7574,10416.0
2025-01-10 14:40:00,65.12,65.14,65.1,65.11,16719.0,63.7476,63.7672,63.7281,63.7378,16719.0
2025-01-10 14:45:00,65.1,65.11,65.03,65.04,20892.0,63.7281,63.7378,63.6595,63.6693,20892.0
2025-01-10 14:50:00,65.03,65.08,65.02,65.05,15026.0,63.6595,63.7085,63.6497,63.6791,15026.0
2025-01-10 14:55:00,65.05,65.07,65.04,65.06,25017.0,63.6791,63.6987,63.6693,63.6889,25017.0
2025-01-10 15:00:00,65.05,65.05,64.96,64.96,16989.0,63.6791,63.6791,63.591,63.591,16989.0
2025-01-10 15:05:00,64.95,64.97,64.92,64.92,27241.0,63.5812,63.6008,63.5519,63.5519,27241.0
2025-01-10 15:10:00,64.92,64.96,64.9,64.91,26037.0,63.5519,63.591,63.5323,63.5421,26037.0
2025-01-10 15:15:00,64.9,64.92,64.84,64.88,34702.0,63.5323,63.5519,63.4735,63.5127,34702.0
2025-01-10 15:20:00,64.88,64.91,64.85,64.86,18808.0,63.5127,63.5421,63.4833,63.4931,18808.0
2025-01-10 15:25:00,64.86,64.89,64.84,64.88,43208.0,63.4931,63.5225,63.4735,63.5127,43208.0
2025-01-10 15:30:00,64.89,64.89,64.81,64.86,32824.0,63.5225,63.5225,63.4442,63.4931,32824.0
2025-01-10 15:35:00,64.86,64.96,64.86,64.92,40134.0,63.4931,63.591,63.4931,63.5519,40134.0
2025-01-10 15:40:00,64.91,64.96,64.91,64.93,46468.0,63.5421,63.591,63.5421,63.5616,46468.0
2025-01-10 15:45:00,64.93,64.95,64.89,64.95,74755.0,63.5616,63.5812,63.5225,63.5812,74755.0
2025-01-10 15:50:00,64.94,64.98,64.92,64.95,70183.0,63.5714,63.6106,63.5519,63.5812,70183.0
2025-01-10 15:55:00,64.95,65.02,64.93,64.95,193841.0,63.5812,63.6497,63.5616,63.5812,193841.0
2025-01-13 09:30:00,64.8,65.08,64.77,65.05,199820.0,63.4344,63.7085,63.405,63.6791,199820.0
2025-01-13 09:35:00,65.03,65.17,65.02,65.06,86421.0,63.6595,63.7966,63.6497,63.6889,86421.0
2025-01-13 09:40:00,65.07,65.17,65.07,65.13,47075.0,63.6987,63.7966,63.6987,63.7574,47075.0
2025-01-13 09:45:00,65.14,65.17,65.1,65.14,36917.0,63.7672,63.7966,63.7281,63.7672,36917.0
2025-01-13 09:50:00,65.14,65.2,65.13,65.16,37988.0,63.7672,63.826,63.7574,63.7868,37988.0
2025-01-13 09:55:00,65.16,65.28,65.14,65.26,23213.0,63.7868,63.9043,63.7672,63.8847,23213.0
2025-01-13 10:00:00,65.24,65.29,65.14,65.14,79614.0,63.8651,63.9141,63.7672,63.7672,79614.0
2025-01-13 10:05:00,65.14,65.21,65.12,65.21,30527.0,63.7672,63.8357,63.7476,63.8357,30527.0
2025-01-13 10:10:00,65.2,65.2,65.11,65.11,36064.0,63.826,63.826,63.7378,63.7378,36064.0
2025-01-13 10:15:00,65.12,65.23,65.09,65.23,26729.0,63.7476,63.8553,63.7183,63.8553,26729.0
2025-01-13 10:20:00,65.22,65.3,65.22,65.3,36371.0,63.8455,63.9238,63.8455,63.9238,36371.0
2025-01-13 10:25:00,65.31,65.4,65.3,65.34,31226.0,63.9336,64.0217,63.9238,63.963,31226.0
2025-01-13 10:30:00,65.34,65.4,65.33,65.35,43731.0,63.963,64.0217,63.9532,63.9728,43731.0
2025-01-13 10:35:00,65.36,65.39,65.29,65.31,27259.0,63.9826,64.0119,63.9141,63.9336,27259.0
2025-01-13 10:40:00,65.32,65.32,65.26,65.27,37637.0,63.9434,63.9434,63.8847,63.8945,37637.0
2025-01-13 10:45:00,65.27,65.31,65.23,65.28,22354.0,63.8945,63.9336,63.8553,63.9043,22354.0
2025-01-13 10:50:00,65.3,65.31,65.24,65.24,25940.0,63.9238,63.9336,63.8651,63.8651,25940.0
2025-01-13 10:55:00,65.26,65.29,65.22,65.23,19345.0,63.8847,63.9141,63.8455,63.8553,19345.0
2025-01-13 11:00:00,65.23,65.31,65.22,65.31,36823.0,63.8553,63.9336,63.8455,63.9336,36823.0
2025-01-13 11:05:00,65.3,65.38,65.28,65.31,125354.0,63.9238,64.0022,63.9043,63.9336,125354.0
2025-01-13 11:10:00,65.32,65.38,65.32,65.37,16780.0,63.9434,64.0022,63.9434,63.9924,16780.0
2025-01-13 11:15:00,65.37,65.38,65.3,65.3,25401.0,63.9924,64.0022,63.9238,63.9238,25401.0
2025-01-13 11:20:00,65.31,65.35,65.28,65.34,40460.0,63.9336,63.9728,63.9043,63.963,40460.0
2025-01-13 11:25:00,65.34,65.38,65.29,65.3,51076.0,63.963,64.0022,63.9141,63.9238,51076.0
2025-01-13 11:30:00,65.3,65.35,65.27,65.34,18288.0,63.9238,63.9728,63.8945,63.963,18288.0
2025-01-13 11:35:00,65.36,65.38,65.28,65.28,34538.0,63.9826,64.0022,63.9043,63.9043,34538.0
2025-01-13 11:40:00,65.29,65.31,65.23,65.23,25568.0,63.9141,63.9336,63.8553,63.8553,25568.0
2025-01-13 11:45:00,65.24,65.27,65.2,65.25,13297.0,63.8651,63.8945,63.826,63.8749,13297.0
2025-01-13 11:50:00,65.25,65.26,65.21,65.23,15333.0,63.8749,63.8847,63.8357,63.8553,15333.0
2025-01-13 11:55:00,65.23,65.3,65.2,65.2,12499.0,63.8553,63.9238,63.826,63.826,12499.0
2025-01-13 12:00:00,65.2,65.24,65.18,65.2,10385.0,63.826,63.8651,63.8064,63.826,10385.0
2025-01-13 12:05:00,65.2,65.2,65.13,65.19,16482.0,63.826,63.826,63.7574,63.8162,16482.0
2025-01-13 12:10:00,65.18,65.2,65.13,65.17,13375.0,63.8064,63.826,63.7574,63.7966,13375.0
2025-01-13 12:15:00,65.16,65.18,65.06,65.1,22244.0,63.7868,63.8064,63.6889,63.7281,22244.0
2025-01-13 12:20:00,65.09,65.09,64.99,65.0,31360.0,63.7183,63.7183,63.6204,63.6302,31360.0
2025-01-13 12:25:00,64.99,64.99,64.92,64.97,25253.0,63.6204,63.6204,63.5519,63.6008,25253.0
2025-01-13 12:30:00,64.96,65.01,64.93,64.94,36422.0,63.591,63.64,63.5616,63.5714,36422.0
2025-01-13 12:35:00,64.93,64.94,64.89,64.9,10675.0,63.5616,63.5714,63.5225,63.5323,10675.0
2025-01-13 12:40:00,64.91,64.96,64.89,64.9,15575.0,63.5421,63.591,63.5225,63.5323,15575.0
2025-01-13 12:45:00,64.92,65.02,64.92,65.01,97443.0,63.5519,63.6497,63.5519,63.64,97443.0
2025-01-13 12:50:00,65.02,65.08,64.99,65.07,9683.0,63.6497,63.7085,63.6204,63.6987,9683.0
2025-01-13 12:55:00,65.08,65.14,65.07,65.12,32302.0,63.7085,63.7672,63.6987,63.7476,32302.0
2025-01-13 13:00:00,65.13,65.13,65.01,65.03,18693.0,63.7574,63.7574,63.64,63.6595,18693.0
2025-01-13 13:05:00,65.03,65.07,65.02,65.05,7677.0,63.6595,63.6987,63.6497,63.6791,7677.0
2025-01-13 13:10:00,65.05,65.07,65.0,65.02,20722.0,63.6791,63.6987,63.6302,63.6497,20722.0
2025-01-13 13:15:00,65.02,65.07,65.02,65.03,9063.0,63.6497,63.6987,63.6497,63.6595,9063.0
2025-01-13 13:20:00,65.04,65.06,65.02,65.04,4337.0,63.6693,63.6889,63.6497,63.6693,4337.0
2025-01-13 13:25:00,65.03,65.06,65.02,65.04,12375.0,63.6595,63.6889,63.6497,63.6693,12375.0
2025-01-13 13:30:00,65.04,65.1,65.03,65.08,19110.0,63.6693,63.7281,63.6595,63.7085,19110.0
2025-01-13 13:35:00,65.07,65.11,65.06,65.08,15079.0,63.6987,63.7378,63.6889,63.7085,15079.0
2025-01-13 13:40:00,65.08,65.09,65.05,65.06,9352.0,63.7085,63.7183,63.6791,63.6889,9352.0
2025-01-13 13:45:00,65.07,65.09,65.05,65.09,13103.0,63.6987,63.7183,63.6791,63.7183,13103.0
2025-01-13 13:50:00,65.09,65.12,65.08,65.1,11011.0,63.7183,63.7476,63.7085,63.7281,11011.0
2025-01-13 13:55:00,65.09,65.11,65.06,65.09,9937.0,63.7183,63.7378,63.6889,63.7183,9937.0
2025-01-13 14:00:00,65.09,65.12,64.99,65.02,94453.0,63.7183,63.7476,63.6204,63.6497,94453.0
2025-01-13 14:05:00,65.02,65.06,65.01,65.06,11453.0,63.6497,63.6889,63.64,63.6889,11453.0
2025-01-13 14:10:00,65.06,65.09,65.04,65.05,13186.0,63.6889,63.7183,63.6693,63.6791,13186.0
2025-01-13 14:15:00,65.05,65.06,65.0,65.01,20364.0,63.6791,63.6889,63.6302,63.64,20364.0
2025-01-13 14:20:00,65.02,65.06,65.0,65.03,17352.0,63.6497,63.6889,63.6302,63.6595,17352.0
2025-01-13 14:25:00,65.03,65.09,65.01,65.08,32509.0,63.6595,63.7183,63.64,63.7085,32509.0
2025-01-13 14:30:00,65.09,65.09,64.98,64.99,38005.0,63.7183,63.7183,63.6106,63.6204,38005.0
2025-01-13 14:35:00,65.0,65.05,64.98,65.02,27209.0,63.6302,63.6791,63.6106,63.6497,27209.0
2025-01-13 14:40:00,65.02,65.04,65.01,65.03,14975.0,63.6497,63.6693,63.64,63.6595,14975.0
2025-01-13 14:45:00,65.02,65.02,64.96,64.96,14757.0,63.6497,63.6497,63.591,63.591,14757.0
2025-01-13 14:50:00,64.97,64.97,64.92,64.95,32475.0,63.6008,63.6008,63.5519,63.5812,32475.0
2025-01-13 14:55:00,64.95,64.98,64.93,64.96,35151.0,63.5812,63.6106,63.5616,63.591,35151.0
2025-01-13 15:00:00,64.95,64.96,64.89,64.93,35240.0,63.5812,63.591,63.5225,63.5616,35240.0
2025-01-13 15:05:00,64.92,64.97,64.92,64.95,30766.0,63.5519,63.6008,63.5519,63.5812,30766.0
2025-01-13 15:10:00,64.95,64.99,64.93,64.96,92550.0,63.5812,63.6204,63.5616,63.591,92550.0
2025-01-13 15:15:00,64.95,65.01,64.94,64.97,54734.0,63.5812,63.64,63.5714,63.6008,54734.0
2025-01-13 15:20:00,64.97,64.97,64.93,64.95,25930.0,63.6008,63.6008,63.5616,63.5812,25930.0
2025-01-13 15:25:00,64.95,64.96,64.89,64.92,59574.0,63.5812,63.591,63.5225,63.5519,59574.0
2025-01-13 15:30:00,64.91,64.95,64.85,64.86,54053.0,63.5421,63.5812,63.4833,63.4931,54053.0
2025-01-13 15:35:00,64.87,64.93,64.86,64.9,57545.0,63.5029,63.5616,63.4931,63.5323,57545.0
2025-01-13 15:40:00,64.89,64.96,64.89,64.95,67485.0,63.5225,63.591,63.5225,63.5812,67485.0
2025-01-13 15:45:00,64.95,64.97,64.91,64.96,88138.0,63.5812,63.6008,63.5421,63.591,88138.0
2025-01-13 15:50:00,64.95,64.99,64.93,64.95,93747.0,63.5812,63.6204,63.5616,63.5812,93747.0
2025-01-13 15:55:00,64.94,65.01,64.93,64.98,172187.0,63.5714,63.64,63.5616,63.6106,172187.0
2025-01-14 09:30:00,65.2,65.5,65.1,65.49,238965.0,63.826,64.1196,63.7281,64.1098,238965.0
2025-01-14 09:35:00,65.51,65.54,65.24,65.36,57817.0,64.1294,64.1588,63.8651,63.9826,57817.0
2025-01-14 09:40:00,65.37,65.48,65.29,65.46,60163.0,63.9924,64.1001,63.9141,64.0805,60163.0
2025-01-14 09:45:00,65.46,65.5,65.38,65.39,48676.0,64.0805,64.1196,64.0022,64.0119,48676.0
2025-01-14 09:50:00,65.4,65.44,65.32,65.41,38131.0,64.0217,64.0609,63.9434,64.0315,38131.0
2025-01-14 09:55:00,65.42,65.42,65.29,65.3,34744.0,64.0413,64.0413,63.9141,63.9238,34744.0
2025-01-14 10:00:00,65.31,65.38,65.28,65.38,45749.0,63.9336,64.0022,63.9043,64.0022,45749.0
2025-01-14 10:05:00,65.39,65.42,65.23,65.24,49303.0,64.0119,64.0413,63.8553,63.8651,49303.0
2025-01-14 10:10:00,65.24,65.24,65.16,65.19,51631.0,63.8651,63.8651,63.7868,63.8162,51631.0
2025-01-14 10:15:00,65.2,65.24,65.15,65.18,44344.0,63.826,63.8651,63.777,63.8064,44344.0
2025-01-14 10:20:00,65.18,65.23,65.16,65.2,34015.0,63.8064,63.8553,63.7868,63.826,34015.0
2025-01-14 10:25:00,65.2,65.25,65.17,65.24,41870.0,63.826,63.8749,63.7966,63.8651,41870.0
2025-01-14 10:30:00,65.25,65.35,65.24,65.3,64256.0,63.8749,63.9728,63.8651,63.9238,64256.0
2025-01-14 10:35:00,65.29,65.38,65.28,65.36,44552.0,63.9141,64.0022,63.9043,63.9826,44552.0
2025-01-14 10:40:00,65.36,65.46,65.34,65.46,32392.0,63.9826,64.0805,63.963,64.0805,32392.0
2025-01-14 10:45:00,65.47,65.47,65.37,65.38,41330.0,64.0903,64.0903,63.9924,64.0022,41330.0
2025-01-14 10:50:00,65.39,65.43,65.34,65.42,17565.0,64.0119,64.0511,63.963,64.0413,17565.0
2025-01-14 10:55:00,65.43,65.49,65.43,65.47,23942.0,64.0511,64.1098,64.0511,64.0903,23942.0
2025-01-14 11:00:00,65.48,65.49,65.32,65.36,45683.0,64.1001,64.1098,63.9434,63.9826,45683.0
2025-01-14 11:05:00,65.35,65.43,65.34,65.4,39464.0,63.9728,64.0511,63.963,64.0217,39464.0
2025-01-14 11:10:00,65.4,65.46,65.37,65.45,16753.0,64.0217,64.0805,63.9924,64.0707,16753.0
2025-01-14 11:15:00,65.46,65.53,65.45,65.53,71134.0,64.0805,64.149,64.0707,64.149,71134.0
2025-01-14 11:20:00,65.52,65.55,65.48,65.49,36246.0,64.1392,64.1686,64.1001,64.1098,36246.0
2025-01-14 11:25:00,65.5,65.54,65.47,65.5,61429.0,64.1196,64.1588,64.0903,64.1196,61429.0
2025-01-14 11:30:00,65.5,65.57,65.49,65.55,66131.0,64.1196,64.1882,64.1098,64.1686,66131.0
2025-01-14 11:35:00,65.56,65.58,65.53,65.55,53251.0,64.1784,64.1979,64.149,64.1686,53251.0
2025-01-14 11:40:00,65.55,65.55,65.48,65.51,19532.0,64.1686,64.1686,64.1001,64.1294,19532.0
2025-01-14 11:45:00,65.51,65.61,65.51,65.59,84083.0,64.1294,64.2273,64.1294,64.2077,84083.0
2025-01-14 11:50:00,65.58,65.58,65.52,65.55,9931.0,64.1979,64.1979,64.1392,64.1686,9931.0
2025-01-14 11:55:00,65.54,65.54,65.49,65.49,29276.0,64.1588,64.1588,64.1098,64.1098,29276.0
2025-01-14 12:00:00,65.46,65.52,65.44,65.52,39474.0,64.0805,64.1392,64.0609,64.1392,39474.0
2025-01-14 12:05:00,65.52,65.52,65.44,65.45,23771.0,64.1392,64.1392,64.0609,64.0707,23771.0
2025-01-14 12:10:00,65.46,65.58,65.46,65.58,17337.0,64.0805,64.1979,64.0805,64.1979,17337.0
2025-01-14 12:15:00,65.58,65.65,65.57,65.65,12430.0,64.1979,64.2665,64.1882,64.2665,12430.0
2025-01-14 12:20:00,65.64,65.64,65.6,65.61,15103.0,64.2567,64.2567,64.2175,64.2273,15103.0
2025-01-14 12:25:00,65.62,65.65,65.6,65.63,25783.0,64.2371,64.2665,64.2175,64.2469,25783.0
2025-01-14 12:30:00,65.62,65.62,65.59,65.61,24124.0,64.2371,64.2371,64.2077,64.2273,24124.0
2025-01-14 12:35:00,65.61,65.69,65.59,65.69,30138.0,64.2273,64.3056,64.2077,64.3056,30138.0
2025-01-14 12:40:00,65.69,65.69,65.63,65.64,23019.0,64.3056,64.3056,64.2469,64.2567,23019.0
2025-01-14 12:45:00,65.63,65.66,65.62,65.65,12524.0,64.2469,64.2763,64.2371,64.2665,12524.0
2025-01-14 12:50:00,65.65,65.69,65.64,65.69,14883.0,64.2665,64.3056,64.2567,64.3056,14883.0
2025-01-14 12:55:00,65.68,65.71,65.67,65.7,9113.0,64.2958,64.3252,64.286,64.3154,9113.0
2025-01-14 13:00:00,65.7,65.71,65.69,65.7,17344.0,64.3154,64.3252,64.3056,64.3154,17344.0
2025-01-14 13:05:00,65.7,65.74,65.7,65.73,9530.0,64.3154,64.3546,64.3154,64.3448,9530.0
2025-01-14 13:10:00,65.73,65.77,65.72,65.77,20166.0,64.3448,64.3839,64.335,64.3839,20166.0
2025-01-14 13:15:00,65.76,65.78,65.73,65.77,31299.0,64.3742,64.3937,64.3448,64.3839,31299.0
2025-01-14 13:20:00,65.77,65.8,65.76,65.78,33725.0,64.3839,64.4133,64.3742,64.3937,33725.0
2025-01-14 13:25:00,65.79,65.8,65.74,65.76,27554.0,64.4035,64.4133,64.3546,64.3742,27554.0
2025-01-14 13:30:00,65.76,65.78,65.75,65.78,25932.0,64.3742,64.3937,64.3644,64.3937,25932.0
2025-01-14 13:35:00,65.78,65.85,65.77,65.85,38319.0,64.3937,64.4623,64.3839,64.4623,38319.0
2025-01-14 13:40:00,65.86,65.89,65.86,65.87,14091.0,64.472,64.5014,64.472,64.4818,14091.0
2025-01-14 13:45:00,65.87,65.88,65.86,65.87,17277.0,64.4818,64.4916,64.472,64.4818,17277.0
2025-01-14 13:50:00,65.87,65.89,65.84,65.86,14674.0,64.4818,64.5014,64.4525,64.472,14674.0
2025-01-14 13:55:00,65.86,65.89,65.85,65.87,11598.0,64.472,64.5014,64.4623,64.4818,11598.0
2025-01-14 14:00:00,65.87,65.87,65.81,65.81,10525.0,64.4818,64.4818,64.4231,64.4231,10525.0
2025-01-14 14:05:00,65.81,65.84,65.8,65.81,25744.0,64.4231,64.4525,64.4133,64.4231,25744.0
2025-01-14 14:10:00,65.82,65.86,65.81,65.86,22816.0,64.4329,64.472,64.4231,64.472,22816.0
2025-01-14 14:15:00,65.86,65.89,65.85,65.89,31098.0,64.472,64.5014,64.4623,64.5014,31098.0
2025-01-14 14:20:00,65.89,65.99,65.89,65.95,34969.0,64.5014,64.5993,64.5014,64.5601,34969.0
2025-01-14 14:25:00,65.97,65.97,65.92,65.95,24323.0,64.5797,64.5797,64.5308,64.5601,24323.0
2025-01-14 14:30:00,65.95,65.99,65.93,65.98,12233.0,64.5601,64.5993,64.5406,64.5895,12233.0
2025-01-14 14:35:00,65.98,66.02,65.98,65.98,29120.0,64.5895,64.6287,64.5895,64.5895,29120.0
2025-01-14 14:40:00,65.98,65.99,65.92,65.92,16108.0,64.5895,64.5993,64.5308,64.5308,16108.0
2025-01-14 14:45:00,65.93,65.96,65.91,65.93,45705.0,64.5406,64.5699,64.521,64.5406,45705.0
2025-01-14 14:50:00,65.94,65.94,65.87,65.89,25752.0,64.5504,64.5504,64.4818,64.5014,25752.0
2025-01-14 14:55:00,65.89,65.9,65.83,65.84,43970.0,64.5014,64.5112,64.4427,64.4525,43970.0
2025-01-14 15:00:00,65.84,65.86,65.81,65.82,40869.0,64.4525,64.472,64.4231,64.4329,40869.0
2025-01-14 15:05:00,65.83,65.88,65.81,65.88,22691.0,64.4427,64.4916,64.4231,64.4916,22691.0
2025-01-14 15:10:00,65.88,65.92,65.86,65.91,42333.0,64.4916,64.5308,64.472,64.521,42333.0
2025-01-14 15:15:00,65.91,65.92,65.88,65.88,28399.0,64.521,64.5308,64.4916,64.4916,28399.0
2025-01-14 15:20:00,65.89,65.92,65.87,65.92,28228.0,64.5014,64.5308,64.4818,64.5308,28228.0
2025-01-14 15:25:00,65.92,65.92,65.88,65.91,31728.0,64.5308,64.5308,64.4916,64.521,31728.0
2025-01-14 15:30:00,65.91,65.91,65.83,65.83,67865.0,64.521,64.521,64.4427,64.4427,67865.0
2025-01-14 15:35:00,65.84,65.86,65.81,65.81,48728.0,64.4525,64.472,64.4231,64.4231,48728.0
2025-01-14 15:40:00,65.81,65.88,65.81,65.88,38740.0,64.4231,64.4916,64.4231,64.4916,38740.0
2025-01-14 15:45:00,65.89,65.91,65.87,65.89,44411.0,64.5014,64.521,64.4818,64.5014,44411.0
2025-01-14 15:50:00,65.89,66.0,65.86,66.0,91460.0,64.5014,64.6091,64.472,64.6091,91460.0
2025-01-14 15:55:00,66.0,66.07,65.9,65.9,303477.0,64.6091,64.6776,64.5112,64.5112,303477.0
2025-01-15 09:30:00,66.14,66.22,65.97,66.2,180541.0,64.7461,64.8245,64.5797,64.8049,180541.0
2025-01-15 09:35:00,66.19,66.23,66.09,66.09,75258.0,64.7951,64.8342,64.6972,64.6972,75258.0
2025-01-15 09:40:00,66.09,66.14,66.07,66.14,20276.0,64.6972,64.7461,64.6776,64.7461,20276.0
2025-01-15 09:45:00,66.15,66.19,66.1,66.12,20858.0,64.7559,64.7951,64.707,64.7266,20858.0
2025-01-15 09:50:00,66.09,66.23,66.08,66.14,40591.0,64.6972,64.8342,64.6874,64.7461,40591.0
2025-01-15 09:55:00,66.17,66.2,66.15,66.19,13240.0,64.7755,64.8049,64.7559,64.7951,13240.0
2025-01-15 10:00:00,66.18,66.19,66.06,66.18,40094.0,64.7853,64.7951,64.6678,64.7853,40094.0
2025-01-15 10:05:00,66.17,66.22,66.14,66.2,14450.0,64.7755,64.8245,64.7461,64.8049,14450.0
2025-01-15 10:10:00,66.23,66.27,66.21,66.25,47085.0,64.8342,64.8734,64.8147,64.8538,47085.0
2025-01-15 10:15:00,66.25,66.27,66.22,66.22,24849.0,64.8538,64.8734,64.8245,64.8245,24849.0
2025-01-15 10:20:00,66.21,66.26,66.17,66.23,14375.0,64.8147,64.8636,64.7755,64.8342,14375.0
2025-01-15 10:25:00,66.23,66.27,66.21,66.22,34835.0,64.8342,64.8734,64.8147,64.8245,34835.0
2025-01-15 10:30:00,66.21,66.23,66.17,66.2,33213.0,64.8147,64.8342,64.7755,64.8049,33213.0
2025-01-15 10:35:00,66.2,66.21,66.16,66.18,23513.0,64.8049,64.8147,64.7657,64.7853,23513.0
2025-01-15 10:40:00,66.18,66.23,66.14,66.19,25086.0,64.7853,64.8342,64.7461,64.7951,25086.0
2025-01-15 10:45:00,66.19,66.19,66.13,66.13,25996.0,64.7951,64.7951,64.7364,64.7364,25996.0
2025-01-15 10:50:00,66.13,66.15,66.09,66.12,31391.0,64.7364,64.7559,64.6972,64.7266,31391.0
2025-01-15 10:55:00,66.12,66.16,66.11,66.12,19085.0,64.7266,64.7657,64.7168,64.7266,19085.0
2025-01-15 11:00:00,66.13,66.15,66.08,66.14,26468.0,64.7364,64.7559,64.6874,64.7461,26468.0
2025-01-15 11:05:00,66.14,66.16,66.09,66.11,30045.0,64.7461,64.7657,64.6972,64.7168,30045.0
2025-01-15 11:10:00,66.11,66.11,66.04,66.09,20992.0,64.7168,64.7168,64.6483,64.6972,20992.0
2025-01-15 11:15:00,66.09,66.12,66.06,66.09,21393.0,64.6972,64.7266,64.6678,64.6972,21393.0
2025-01-15 11:20:00,66.09,66.16,66.07,66.13,33461.0,64.6972,64.7657,64.6776,64.7364,33461.0
2025-01-15 11:25:00,66.13,66.2,66.12,66.13,33972.0,64.7364,64.8049,64.7266,64.7364,33972.0
2025-01-15 11:30:00,66.12,66.13,65.99,66.0,48256.0,64.7266,64.7364,64.5993,64.6091,48256.0
2025-01-15 11:35:00,65.99,66.04,65.97,65.99,47444.0,64.5993,64.6483,64.5797,64.5993,47444.0
2025-01-15 11:40:00,65.99,66.0,65.93,65.98,13125.0,64.5993,64.6091,64.5406,64.5895,13125.0
2025-01-15 11:45:00,65.98,66.04,65.94,66.03,14819.0,64.5895,64.6483,64.5504,64.6385,14819.0
2025-01-15 11:50:00,66.03,66.04,65.99,66.0,12725.0,64.6385,64.6483,64.5993,64.6091,12725.0
2025-01-15 11:55:00,66.0,66.04,65.99,66.03,31756.0,64.6091,64.6483,64.5993,64.6385,31756.0
2025-01-15 12:00:00,66.02,66.03,66.0,66.01,21061.0,64.6287,64.6385,64.6091,64.6189,21061.0
2025-01-15 12:05:00,66.01,66.03,65.98,65.98,7444.0,64.6189,64.6385,64.5895,64.5895,7444.0
2025-01-15 12:10:00,65.99,66.07,65.98,66.05,16617.0,64.5993,64.6776,64.5895,64.658,16617.0
2025-01-15 12:15:00,66.06,66.06,65.96,65.96,30036.0,64.6678,64.6678,64.5699,64.5699,30036.0
2025-01-15 12:20:00,65.96,65.99,65.92,65.94,14135.0,64.5699,64.5993,64.5308,64.5504,14135.0
2025-01-15 12:25:00,65.94,66.0,65.93,65.98,9041.0,64.5504,64.6091,64.5406,64.5895,9041.0
2025-01-15 12:30:00,65.98,66.02,65.97,66.02,13933.0,64.5895,64.6287,64.5797,64.6287,13933.0
2025-01-15 12:35:00,66.02,66.04,66.02,66.02,10937.0,64.6287,64.6483,64.6287,64.6287,10937.0
2025-01-15 12:40:00,66.03,66.06,66.03,66.03,12856.0,64.6385,64.6678,64.6385,64.6385,12856.0
2025-01-15 12:45:00,66.03,66.04,66.0,66.01,10961.0,64.6385,64.6483,64.6091,64.6189,10961.0
2025-01-15 12:50:00,66.01,66.03,66.0,66.02,8794.0,64.6189,64.6385,64.6091,64.6287,8794.0
2025-01-15 12:55:00,66.03,66.08,66.03,66.05,40581.0,64.6385,64.6874,64.6385,64.658,40581.0
2025-01-15 13:00:00,66.04,66.06,66.01,66.05,23266.0,64.6483,64.6678,64.6189,64.658,23266.0
2025-01-15 13:05:00,66.06,66.11,66.05,66.08,17313.0,64.6678,64.7168,64.658,64.6874,17313.0
2025-01-15 13:10:00,66.08,66.11,66.07,66.11,21642.0,64.6874,64.7168,64.6776,64.7168,21642.0
2025-01-15 13:15:00,66.11,66.12,66.09,66.12,8146.0,64.7168,64.7266,64.6972,64.7266,8146.0
2025-01-15 13:20:00,66.12,66.14,66.11,66.12,18794.0,64.7266,64.7461,64.7168,64.7266,18794.0
2025-01-15 13:25:00,66.12,66.13,66.09,66.1,18898.0,64.7266,64.7364,64.6972,64.707,18898.0
2025-01-15 13:30:00,66.11,66.15,66.1,66.14,22527.0,64.7168,64.7559,64.707,64.7461,22527.0
2025-01-15 13:35:00,66.14,66.15,66.12,66.15,36105.0,64.7461,64.7559,64.7266,64.7559,36105.0
2025-01-15 13:40:00,66.16,66.18,66.15,66.17,9710.0,64.7657,64.7853,64.7559,64.7755,9710.0
2025-01-15 13:45:00,66.17,66.2,66.16,66.19,16348.0,64.7755,64.8049,64.7657,64.7951,16348.0
2025-01-15 13:50:00,66.2,66.2,66.18,66.19,8384.0,64.8049,64.8049,64.7853,64.7951,8384.0
2025-01-15 13:55:00,66.19,66.22,66.18,66.22,10313.0,64.7951,64.8245,64.7853,64.8245,10313.0
2025-01-15 14:00:00,66.22,66.24,66.21,66.23,6803.0,64.8245,64.844,64.8147,64.8342,6803.0
2025-01-15 14:05:00,66.24,66.27,66.24,66.26,16564.0,64.844,64.8734,64.844,64.8636,16564.0
2025-01-15 14:10:00,66.26,66.27,66.2,66.22,20833.0,64.8636,64.8734,64.8049,64.8245,20833.0
2025-01-15 14:15:00,66.22,66.24,66.2,66.23,25216.0,64.8245,64.844,64.8049,64.8342,25216.0
2025-01-15 14:20:00,66.23,66.24,66.21,66.23,23876.0,64.8342,64.844,64.8147,64.8342,23876.0
2025-01-15 14:25:00,66.24,66.27,66.23,66.27,43272.0,64.844,64.8734,64.8342,64.8734,43272.0
2025-01-15 14:30:00,66.28,66.3,66.26,66.28,24785.0,64.8832,64.9028,64.8636,64.8832,24785.0
2025-01-15 14:35:00,66.28,66.35,66.26,66.34,46924.0,64.8832,64.9517,64.8636,64.9419,46924.0
2025-01-15 14:40:00,66.34,66.4,66.31,66.37,51196.0,64.9419,65.0007,64.9126,64.9713,51196.0
2025-01-15 14:45:00,66.37,66.4,66.36,66.38,18902.0,64.9713,65.0007,64.9615,64.9811,18902.0
2025-01-15 14:50:00,66.38,66.39,66.35,66.36,23344.0,64.9811,64.9909,64.9517,64.9615,23344.0
2025-01-15 14:55:00,66.36,66.37,66.34,66.37,45219.0,64.9615,64.9713,64.9419,64.9713,45219.0
2025-01-15 15:00:00,66.37,66.38,66.32,66.37,17777.0,64.9713,64.9811,64.9223,64.9713,17777.0
2025-01-15 15:05:00,66.38,66.41,66.37,66.4,33245.0,64.9811,65.0105,64.9713,65.0007,33245.0
2025-01-15 15:10:00,66.41,66.42,66.38,66.42,28242.0,65.0105,65.0202,64.9811,65.0202,28242.0
2025-01-15 15:15:00,66.42,66.42,66.34,66.36,21699.0,65.0202,65.0202,64.9419,64.9615,21699.0
2025-01-15 15:20:00,66.36,66.41,66.36,66.39,41696.0,64.9615,65.0105,64.9615,64.9909,41696.0
2025-01-15 15:25:00,66.38,66.41,66.36,66.37,35687.0,64.9811,65.0105,64.9615,64.9713,35687.0
2025-01-15 15:30:00,66.37,66.41,66.35,66.4,58564.0,64.9713,65.0105,64.9517,65.0007,58564.0
2025-01-15 15:35:00,66.4,66.44,66.4,66.44,39534.0,65.0007,65.0398,65.0007,65.0398,39534.0
2025-01-15 15:40:00,66.44,66.44,66.38,66.44,38515.0,65.0398,65.0398,64.9811,65.0398,38515.0
2025-01-15 15:45:00,66.44,66.47,66.43,66.46,36101.0,65.0398,65.0692,65.03,65.0594,36101.0
2025-01-15 15:50:00,66.45,66.48,66.38,66.39,104022.0,65.0496,65.079,64.9811,64.9909,104022.0
2025-01-15 15:55:00,66.38,66.41,66.33,66.37,206129.0,64.9811,65.0105,64.9321,64.9713,206129.0
2025-01-16 09:30:00,66.19,66.48,66.15,66.45,132654.0,64.7951,65.079,64.7559,65.0496,132654.0
2025-01-16 09:35:00,66.44,66.54,66.4,66.49,41290.0,65.0398,65.1377,65.0007,65.0888,41290.0
2025-01-16 09:40:00,66.48,66.53,66.45,66.46,23424.0,65.079,65.1279,65.0496,65.0594,23424.0
2025-01-16 09:45:00,66.46,66.54,66.46,66.49,21778.0,65.0594,65.1377,65.0594,65.0888,21778.0
2025-01-16 09:50:00,66.52,66.53,66.46,66.46,14390.0,65.1181,65.1279,65.0594,65.0594,14390.0
2025-01-16 09:55:00,66.46,66.48,66.39,66.41,18650.0,65.0594,65.079,64.9909,65.0105,18650.0
2025-01-16 10:00:00,66.41,66.41,66.28,66.37,16107.0,65.0105,65.0105,64.8832,64.9713,16107.0
2025-01-16 10:05:00,66.38,66.45,66.35,66.41,25339.0,64.9811,65.0496,64.9517,65.0105,25339.0
2025-01-16 10:10:00,66.41,66.43,66.25,66.26,43897.0,65.0105,65.03,64.8538,64.8636,43897.0
2025-01-16 10:15:00,66.26,66.3,66.21,66.29,80643.0,64.8636,64.9028,64.8147,64.893,80643.0
2025-01-16 10:20:00,66.28,66.32,66.24,66.25,34832.0,64.8832,64.9223,64.844,64.8538,34832.0
2025-01-16 10:25:00,66.26,66.3,66.23,66.29,17166.0,64.8636,64.9028,64.8342,64.893,17166.0
2025-01-16 10:30:00,66.28,66.33,66.23,66.32,27199.0,64.8832,64.9321,64.8342,64.9223,27199.0
2025-01-16 10:35:00,66.32,66.32,66.24,66.25,43277.0,64.9223,64.9223,64.844,64.8538,43277.0
2025-01-16 10:40:00,66.24,66.26,66.19,66.26,29751.0,64.844,64.8636,64.7951,64.8636,29751.0
2025-01-16 10:45:00,66.25,66.29,66.23,66.24,22528.0,64.8538,64.893,64.8342,64.844,22528.0
2025-01-16 10:50:00,66.24,66.29,66.2,66.28,31815.0,64.844,64.893,64.8049,64.8832,31815.0
2025-01-16 10:55:00,66.28,66.31,66.27,66.31,13415.0,64.8832,64.9126,64.8734,64.9126,13415.0
2025-01-16 11:00:00,66.31,66.31,66.25,66.27,31830.0,64.9126,64.9126,64.8538,64.8734,31830.0
2025-01-16 11:05:00,66.27,66.3,66.25,66.25,21520.0,64.8734,64.9028,64.8538,64.8538,21520.0
2025-01-16 11:10:00,66.26,66.28,66.19,66.19,33087.0,64.8636,64.8832,64.7951,64.7951,33087.0
2025-01-16 11:15:00,66.2,66.21,66.16,66.18,10146.0,64.8049,64.8147,64.7657,64.7853,10146.0
2025-01-16 11:20:00,66.19,66.19,66.12,66.19,10401.0,64.7951,64.7951,64.7266,64.7951,10401.0
2025-01-16 11:25:00,66.18,66.25,66.17,66.24,9479.0,64.7853,64.8538,64.7755,64.844,9479.0
2025-01-16 11:30:00,66.25,66.26,66.2,66.26,36276.0,64.8538,64.8636,64.8049,64.8636,36276.0
2025-01-16 11:35:00,66.27,66.31,66.25,66.26,34043.0,64.8734,64.9126,64.8538,64.8636,34043.0
2025-01-16 11:40:00,66.26,66.27,66.21,66.25,23437.0,64.8636,64.8734,64.8147,64.8538,23437.0
2025-01-16 11:45:00,66.25,66.39,66.24,66.39,32258.0,64.8538,64.9909,64.844,64.9909,32258.0
2025-01-16 11:50:00,66.39,66.4,66.36,66.4,17988.0,64.9909,65.0007,64.9615,65.0007,17988.0
2025-01-16 11:55:00,66.4,66.41,66.32,66.35,9330.0,65.0007,65.0105,64.9223,64.9517,9330.0
2025-01-16 12:00:00,66.34,66.38,66.3,66.31,33933.0,64.9419,64.9811,64.9028,64.9126,33933.0
2025-01-16 12:05:00,66.31,66.42,66.31,66.42,10634.0,64.9126,65.0202,64.9126,65.0202,10634.0
2025-01-16 12:10:00,66.41,66.43,66.38,66.4,9672.0,65.0105,65.03,64.9811,65.0007,9672.0
2025-01-16 12:15:00,66.41,66.46,66.41,66.44,26615.0,65.0105,65.0594,65.0105,65.0398,26615.0
2025-01-16 12:20:00,66.45,66.51,66.43,66.51,17751.0,65.0496,65.1083,65.03,65.1083,17751.0
2025-01-16 12:25:00,66.51,66.55,66.5,66.53,14276.0,65.1083,65.1475,65.0986,65.1279,14276.0
2025-01-16 12:30:00,66.52,66.53,66.49,66.53,38891.0,65.1181,65.1279,65.0888,65.1279,38891.0
2025-01-16 12:35:00,66.53,66.59,66.53,66.59,21163.0,65.1279,65.1867,65.1279,65.1867,21163.0
2025-01-16 12:40:00,66.59,66.64,66.58,66.64,10383.0,65.1867,65.2356,65.1769,65.2356,10383.0
2025-01-16 12:45:00,66.63,66.63,66.57,66.59,31428.0,65.2258,65.2258,65.1671,65.1867,31428.0
2025-01-16 12:50:00,66.6,66.61,66.54,66.56,14391.0,65.1964,65.2062,65.1377,65.1573,14391.0
2025-01-16 12:55:00,66.56,66.6,66.55,66.56,32268.0,65.1573,65.1964,65.1475,65.1573,32268.0
2025-01-16 13:00:00,66.55,66.55,66.49,66.51,22332.0,65.1475,65.1475,65.0888,65.1083,22332.0
2025-01-16 13:05:00,66.52,66.52,66.49,66.51,15556.0,65.1181,65.1181,65.0888,65.1083,15556.0
2025-01-16 13:10:00,66.51,66.58,66.5,66.56,16649.0,65.1083,65.1769,65.0986,65.1573,16649.0
2025-01-16 13:15:00,66.56,66.57,66.53,66.54,21965.0,65.1573,65.1671,65.1279,65.1377,21965.0
2025-01-16 13:20:00,66.54,66.55,66.5,66.51,14008.0,65.1377,65.1475,65.0986,65.1083,14008.0
2025-01-16 13:25:00,66.5,66.55,66.48,66.52,28653.0,65.0986,65.1475,65.079,65.1181,28653.0
2025-01-16 13:30:00,66.51,66.51,66.45,66.46,11283.0,65.1083,65.1083,65.0496,65.0594,11283.0
2025-01-16 13:35:00,66.46,66.48,66.45,66.45,8884.0,65.0594,65.079,65.0496,65.0496,8884.0
2025-01-16 13:40:00,66.46,66.47,66.44,66.46,11722.0,65.0594,65.0692,65.0398,65.0594,11722.0
2025-01-16 13:45:00,66.47,66.54,66.47,66.51,40381.0,65.0692,65.1377,65.0692,65.1083,40381.0
2025-01-16 13:50:00,66.51,66.55,66.49,66.53,33108.0,65.1083,65.1475,65.0888,65.1279,33108.0
2025-01-16 13:55:00,66.53,66.54,66.48,66.52,25543.0,65.1279,65.1377,65.079,65.1181,25543.0
2025-01-16 14:00:00,66.52,66.56,66.49,66.56,7219.0,65.1181,65.1573,65.0888,65.1573,7219.0
2025-01-16 14:05:00,66.55,66.55,66.5,66.52,48287.0,65.1475,65.1475,65.0986,65.1181,48287.0
2025-01-16 14:10:00,66.52,66.56,66.51,66.53,8799.0,65.1181,65.1573,65.1083,65.1279,8799.0
2025-01-16 14:15:00,66.53,66.67,66.52,66.66,71151.0,65.1279,65.265,65.1181,65.2552,71151.0
2025-01-16 14:20:00,66.66,66.67,66.6,66.61,28220.0,65.2552,65.265,65.1964,65.2062,28220.0
2025-01-16 14:25:00,66.61,66.69,66.61,66.67,23752.0,65.2062,65.2846,65.2062,65.265,23752.0
2025-01-16 14:30:00,66.66,66.67,66.64,66.66,45365.0,65.2552,65.265,65.2356,65.2552,45365.0
2025-01-16 14:35:00,66.66,66.71,66.66,66.7,27556.0,65.2552,65.3041,65.2552,65.2943,27556.0
2025-01-16 14:40:00,66.7,66.73,66.69,66.72,28325.0,65.2943,65.3237,65.2846,65.3139,28325.0
2025-01-16 14:45:00,66.72,66.74,66.68,66.69,14892.0,65.3139,65.3335,65.2748,65.2846,14892.0
2025-01-16 14:50:00,66.69,66.73,66.68,66.73,54671.0,65.2846,65.3237,65.2748,65.3237,54671.0
2025-01-16 14:55:00,66.73,66.73,66.68,66.69,19985.0,65.3237,65.3237,65.2748,65.2846,19985.0
2025-01-16 15:00:00,66.68,66.68,66.65,66.67,23383.0,65.2748,65.2748,65.2454,65.265,23383.0
2025-01-16 15:05:00,66.67,66.72,66.67,66.7,27531.0,65.265,65.3139,65.265,65.2943,27531.0
2025-01-16 15:10:00,66.7,66.73,66.69,66.7,33284.0,65.2943,65.3237,65.2846,65.2943,33284.0
2025-01-16 15:15:00,66.7,66.71,66.65,66.69,23322.0,65.2943,65.3041,65.2454,65.2846,23322.0
2025-01-16 15:20:00,66.69,66.69,66.65,66.67,11567.0,65.2846,65.2846,65.2454,65.265,11567.0
2025-01-16 15:25:00,66.67,66.67,66.64,66.64,22507.0,65.265,65.265,65.2356,65.2356,22507.0
2025-01-16 15:30:00,66.64,66.66,66.61,66.63,28621.0,65.2356,65.2552,65.2062,65.2258,28621.0
2025-01-16 15:35:00,66.62,66.64,66.57,66.57,24778.0,65.216,65.2356,65.1671,65.1671,24778.0
2025-01-16 15:40:00,66.58,66.61,66.56,66.57,26582.0,65.1769,65.2062,65.1573,65.1671,26582.0
2025-01-16 15:45:00,66.58,66.58,66.5,66.52,48071.0,65.1769,65.1769,65.0986,65.1181,48071.0
2025-01-16 15:50:00,66.52,66.53,66.43,66.45,71338.0,65.1181,65.1279,65.03,65.0496,71338.0
2025-01-16 15:55:00,66.45,66.47,66.43,66.47,134637.0,65.0496,65.0692,65.03,65.0692,134637.0
2025-01-17 09:30:00,66.8,66.8,66.56,66.78,174392.0,65.3922,65.3922,65.1573,65.3727,174392.0
2025-01-17 09:35:00,66.78,66.85,66.72,66.79,61956.0,65.3727,65.4412,65.3139,65.3824,61956.0
2025-01-17 09:40:00,66.79,66.89,66.76,66.87,54664.0,65.3824,65.4803,65.3531,65.4608,54664.0
2025-01-17 09:45:00,66.88,67.02,66.87,67.0,70471.0,65.4705,65.6076,65.4608,65.588,70471.0
2025-01-17 09:50:00,67.0,67.05,66.93,67.0,78601.0,65.588,65.637,65.5195,65.588,78601.0
2025-01-17 09:55:00,67.0,67.06,66.95,67.03,66239.0,65.588,65.6468,65.5391,65.6174,66239.0
2025-01-17 10:00:00,67.03,67.21,66.98,67.2,50100.0,65.6174,65.7936,65.5684,65.7838,50100.0
2025-01-17 10:05:00,67.21,67.28,67.11,67.13,61733.0,65.7936,65.8621,65.6957,65.7153,61733.0
2025-01-17 10:10:00,67.13,67.23,67.13,67.17,35119.0,65.7153,65.8132,65.7153,65.7544,35119.0
2025-01-17 10:15:00,67.16,67.17,67.03,67.08,41836.0,65.7446,65.7544,65.6174,65.6663,41836.0
2025-01-17 10:20:00,67.09,67.15,67.04,67.09,65983.0,65.6761,65.7349,65.6272,65.6761,65983.0
2025-01-17 10:25:00,67.1,67.15,67.07,67.11,52760.0,65.6859,65.7349,65.6565,65.6957,52760.0
2025-01-17 10:30:00,67.11,67.12,67.03,67.05,50409.0,65.6957,65.7055,65.6174,65.637,50409.0
2025-01-17 10:35:00,67.04,67.04,66.91,66.94,33738.0,65.6272,65.6272,65.4999,65.5293,33738.0
2025-01-17 10:40:00,66.95,66.98,66.93,66.98,51084.0,65.5391,65.5684,65.5195,65.5684,51084.0
2025-01-17 10:45:00,66.98,67.01,66.89,66.9,51689.0,65.5684,65.5978,65.4803,65.4901,51689.0
2025-01-17 10:50:00,66.9,66.94,66.86,66.92,112844.0,65.4901,65.5293,65.451,65.5097,112844.0
2025-01-17 10:55:00,66.92,66.95,66.87,66.88,59366.0,65.5097,65.5391,65.4608,65.4705,59366.0
2025-01-17 11:00:00,66.87,66.89,66.79,66.79,26334.0,65.4608,65.4803,65.3824,65.3824,26334.0
2025-01-17 11:05:00,66.8,66.81,66.74,66.78,74906.0,65.3922,65.402,65.3335,65.3727,74906.0
2025-01-17 11:10:00,66.77,66.77,66.69,66.75,44185.0,65.3629,65.3629,65.2846,65.3433,44185.0
2025-01-17 11:15:00,66.75,66.75,66.7,66.71,33346.0,65.3433,65.3433,65.2943,65.3041,33346.0
2025-01-17 11:20:00,66.7,66.75,66.7,66.73,25835.0,65.2943,65.3433,65.2943,65.3237,25835.0
2025-01-17 11:25:00,66.74,66.77,66.72,66.74,22882.0,65.3335,65.3629,65.3139,65.3335,22882.0
2025-01-17 11:30:00,66.73,66.78,66.7,66.78,49082.0,65.3237,65.3727,65.2943,65.3727,49082.0
2025-01-17 11:35:00,66.78,66.82,66.75,66.75,26055.0,65.3727,65.4118,65.3433,65.3433,26055.0
2025-01-17 11:40:00,66.75,66.81,66.75,66.81,11760.0,65.3433,65.402,65.3433,65.402,11760.0
2025-01-17 11:45:00,66.81,66.86,66.8,66.85,38761.0,65.402,65.451,65.3922,65.4412,38761.0
2025-01-17 11:50:00,66.85,66.88,66.82,66.83,11137.0,65.4412,65.4705,65.4118,65.4216,11137.0
2025-01-17 11:55:00,66.82,66.83,66.8,66.83,14441.0,65.4118,65.4216,65.3922,65.4216,14441.0
2025-01-17 12:00:00,66.83,66.83,66.78,66.83,15819.0,65.4216,65.4216,65.3727,65.4216,15819.0
2025-01-17 12:05:00,66.83,66.84,66.79,66.8,10255.0,65.4216,65.4314,65.3824,65.3922,10255.0
2025-01-17 12:10:00,66.8,66.81,66.77,66.81,24036.0,65.3922,65.402,65.3629,65.402,24036.0
2025-01-17 12:15:00,66.81,66.81,66.76,66.76,31583.0,65.402,65.402,65.3531,65.3531,31583.0
2025-01-17 12:20:00,66.76,66.77,66.71,66.75,14560.0,65.3531,65.3629,65.3041,65.3433,14560.0
2025-01-17 12:25:00,66.74,66.76,66.73,66.75,10452.0,65.3335,65.3531,65.3237,65.3433,10452.0
2025-01-17 12:30:00,66.75,66.76,66.72,66.75,18671.0,65.3433,65.3531,65.3139,65.3433,18671.0
2025-01-17 12:35:00,66.74,66.79,66.74,66.78,17888.0,65.3335,65.3824,65.3335,65.3727,17888.0
2025-01-17 12:40:00,66.78,66.79,66.73,66.78,13695.0,65.3727,65.3824,65.3237,65.3727,13695.0
2025-01-17 12:45:00,66.77,66.77,66.72,66.73,13511.0,65.3629,65.3629,65.3139,65.3237,13511.0
2025-01-17 12:50:00,66.73,66.76,66.72,66.75,14856.0,65.3237,65.3531,65.3139,65.3433,14856.0
2025-01-17 12:55:00,66.74,66.75,66.69,66.7,19386.0,65.3335,65.3433,65.2846,65.2943,19386.0
2025-01-17 13:00:00,66.69,66.7,66.64,66.67,35054.0,65.2846,65.2943,65.2356,65.265,35054.0
2025-01-17 13:05:00,66.67,66.69,66.6,66.61,12473.0,65.265,65.2846,65.1964,65.2062,12473.0
2025-01-17 13:10:00,66.62,66.63,66.57,66.57,8070.0,65.216,65.2258,65.1671,65.1671,8070.0
2025-01-17 13:15:00,66.57,66.6,66.56,66.6,13722.0,65.1671,65.1964,65.1573,65.1964,13722.0
2025-01-17 13:20:00,66.6,66.68,66.6,66.66,11523.0,65.1964,65.2748,65.1964,65.2552,11523.0
2025-01-17 13:25:00,66.67,66.69,66.65,66.66,16779.0,65.265,65.2846,65.2454,65.2552,16779.0
2025-01-17 13:30:00,66.66,66.69,66.65,66.66,21832.0,65.2552,65.2846,65.2454,65.2552,21832.0
2025-01-17 13:35:00,66.66,66.75,66.66,66.73,14738.0,65.2552,65.3433,65.2552,65.3237,14738.0
2025-01-17 13:40:00,66.73,66.75,66.71,66.72,7991.0,65.3237,65.3433,65.3041,65.3139,7991.0
2025-01-17 13:45:00,66.7,66.74,66.7,66.73,9554.0,65.2943,65.3335,65.2943,65.3237,9554.0
2025-01-17 13:50:00,66.73,66.74,66.68,66.7,15903.0,65.3237,65.3335,65.2748,65.2943,15903.0
2025-01-17 13:55:00,66.7,66.7,66.67,66.69,17032.0,65.2943,65.2943,65.265,65.2846,17032.0
2025-01-17 14:00:00,66.69,66.69,66.64,66.69,12223.0,65.2846,65.2846,65.2356,65.2846,12223.0
2025-01-17 14:05:00,66.69,66.69,66.64,66.68,11288.0,65.2846,65.2846,65.2356,65.2748,11288.0
2025-01-17 14:10:00,66.67,66.7,66.63,66.64,13494.0,65.265,65.2943,65.2258,65.2356,13494.0
2025-01-17 14:15:00,66.64,66.64,66.59,66.6,27534.0,65.2356,65.2356,65.1867,65.1964,27534.0
2025-01-17 14:20:00,66.6,66.64,66.58,66.63,25163.0,65.1964,65.2356,65.1769,65.2258,25163.0
2025-01-17 14:25:00,66.64,66.64,66.56,66.56,20197.0,65.2356,65.2356,65.1573,65.1573,20197.0
2025-01-17 14:30:00,66.54,66.59,66.51,66.59,19160.0,65.1377,65.1867,65.1083,65.1867,19160.0
2025-01-17 14:35:00,66.59,66.61,66.58,66.6,17689.0,65.1867,65.2062,65.1769,65.1964,17689.0
2025-01-17 14:40:00,66.61,66.63,66.57,66.59,8763.0,65.2062,65.2258,65.1671,65.1867,8763.0
2025-01-17 14:45:00,66.59,66.6,66.57,66.58,16789.0,65.1867,65.1964,65.1671,65.1769,16789.0
2025-01-17 14:50:00,66.58,66.6,66.57,66.59,9700.0,65.1769,65.1964,65.1671,65.1867,9700.0
2025-01-17 14:55:00,66.59,66.63,66.58,66.59,31188.0,65.1867,65.2258,65.1769,65.1867,31188.0
2025-01-17 15:00:00,66.59,66.59,66.54,66.55,13387.0,65.1867,65.1867,65.1377,65.1475,13387.0
2025-01-17 15:05:00,66.56,66.61,66.55,66.61,22549.0,65.1573,65.2062,65.1475,65.2062,22549.0
2025-01-17 15:10:00,66.61,66.63,66.56,66.6,22080.0,65.2062,65.2258,65.1573,65.1964,22080.0
2025-01-17 15:15:00,66.6,66.63,66.59,66.61,15349.0,65.1964,65.2258,65.1867,65.2062,15349.0
2025-01-17 15:20:00,66.6,66.63,66.59,66.61,15295.0,65.1964,65.2258,65.1867,65.2062,15295.0
2025-01-17 15:25:00,66.61,66.64,66.58,66.63,21540.0,65.2062,65.2356,65.1769,65.2258,21540.0
2025-01-17 15:30:00,66.62,66.64,66.59,66.62,16386.0,65.216,65.2356,65.1867,65.216,16386.0
2025-01-17 15:35:00,66.61,66.63,66.57,66.63,29767.0,65.2062,65.2258,65.1671,65.2258,29767.0
2025-01-17 15:40:00,66.63,66.64,66.61,66.63,10372.0,65.2258,65.2356,65.2062,65.2258,10372.0
2025-01-17 15:45:00,66.63,66.66,66.61,66.66,58803.0,65.2258,65.2552,65.2062,65.2552,58803.0
2025-01-17 15:50:00,66.65,66.68,66.64,66.66,68298.0,65.2454,65.2748,65.2356,65.2552,68298.0
2025-01-17 15:55:00,66.64,66.76,66.63,66.72,182384.0,65.2356,65.3531,65.2258,65.3139,182384.0
2025-01-21 09:30:00,66.95,66.96,66.73,66.86,265691.0,65.5391,65.5489,65.3237,65.451,265691.0
2025-01-21 09:35:00,66.86,66.92,66.75,66.81,60815.0,65.451,65.5097,65.3433,65.402,60815.0
2025-01-21 09:40:00,66.83,66.88,66.67,66.73,68873.0,65.4216,65.4705,65.265,65.3237,68873.0
2025-01-21 09:45:00,66.73,66.91,66.72,66.8,49295.0,65.3237,65.4999,65.3139,65.3922,49295.0
2025-01-21 09:50:00,66.79,66.79,66.69,66.73,50134.0,65.3824,65.3824,65.2846,65.3237,50134.0
2025-01-21 09:55:00,66.74,66.75,66.66,66.69,102183.0,65.3335,65.3433,65.2552,65.2846,102183.0
2025-01-21 10:00:00,66.69,66.7,66.57,66.63,52123.0,65.2846,65.2943,65.1671,65.2258,52123.0
2025-01-21 10:05:00,66.63,66.72,66.61,66.63,63710.0,65.2258,65.3139,65.2062,65.2258,63710.0
2025-01-21 10:10:00,66.64,66.72,66.6,66.71,44199.0,65.2356,65.3139,65.1964,65.3041,44199.0
2025-01-21 10:15:00,66.72,66.72,66.65,66.67,63595.0,65.3139,65.3139,65.2454,65.265,63595.0
2025-01-21 10:20:00,66.67,66.68,66.59,66.65,38905.0,65.265,65.2748,65.1867,65.2454,38905.0
2025-01-21 10:25:00,66.66,66.72,66.63,66.65,74847.0,65.2552,65.3139,65.2258,65.2454,74847.0
2025-01-21 10:30:00,66.65,66.7,66.61,66.69,20352.0,65.2454,65.2943,65.2062,65.2846,20352.0
2025-01-21 10:35:00,66.68,66.73,66.66,66.71,39696.0,65.2748,65.3237,65.2552,65.3041,39696.0
2025-01-21 10:40:00,66.72,66.74,66.63,66.64,51660.0,65.3139,65.3335,65.2258,65.2356,51660.0
2025-01-21 10:45:00,66.64,66.68,66.58,66.64,30638.0,65.2356,65.2748,65.1769,65.2356,30638.0
2025-01-21 10:50:00,66.64,66.65,66.58,66.61,21995.0,65.2356,65.2454,65.1769,65.2062,21995.0
2025-01-21 10:55:00,66.62,66.66,66.61,66.63,21904.0,65.216,65.2552,65.2062,65.2258,21904.0
2025-01-21 11:00:00,66.62,66.66,66.6,66.66,39970.0,65.216,65.2552,65.1964,65.2552,39970.0
2025-01-21 11:05:00,66.66,66.68,66.63,66.67,31149.0,65.2552,65.2748,65.2258,65.265,31149.0
2025-01-21 11:10:00,66.68,66.72,66.67,66.72,23331.0,65.2748,65.3139,65.265,65.3139,23331.0
2025-01-21 11:15:00,66.72,66.82,66.7,66.81,27660.0,65.3139,65.4118,65.2943,65.402,27660.0
2025-01-21 11:20:00,66.81,66.88,66.79,66.85,34932.0,65.402,65.4705,65.3824,65.4412,34932.0
2025-01-21 11:25:00,66.86,66.94,66.85,66.92,60974.0,65.451,65.5293,65.4412,65.5097,60974.0
2025-01-21 11:30:00,66.91,66.93,66.79,66.8,45885.0,65.4999,65.5195,65.3824,65.3922,45885.0
2025-01-21 11:35:00,66.81,66.86,66.8,66.83,37493.0,65.402,65.451,65.3922,65.4216,37493.0
2025-01-21 11:40:00,66.84,66.91,66.79,66.83,99327.0,65.4314,65.4999,65.3824,65.4216,99327.0
2025-01-21 11:45:00,66.82,66.91,66.82,66.84,26026.0,65.4118,65.4999,65.4118,65.4314,26026.0
2025-01-21 11:50:00,66.84,66.84,66.8,66.81,8734.0,65.4314,65.4314,65.3922,65.402,8734.0
2025-01-21 11:55:00,66.81,66.9,66.81,66.84,17352.0,65.402,65.4901,65.402,65.4314,17352.0
2025-01-21 12:00:00,66.84,66.88,66.82,66.84,21400.0,65.4314,65.4705,65.4118,65.4314,21400.0
2025-01-21 12:05:00,66.84,66.93,66.84,66.92,15824.0,65.4314,65.5195,65.4314,65.5097,15824.0
2025-01-21 12:10:00,66.93,66.97,66.92,66.92,20258.0,65.5195,65.5587,65.5097,65.5097,20258.0
2025-01-21 12:15:00,66.92,67.0,66.92,67.0,34204.0,65.5097,65.588,65.5097,65.588,34204.0
2025-01-21 12:20:00,67.0,67.01,66.97,67.01,29826.0,65.588,65.5978,65.5587,65.5978,29826.0
2025-01-21 12:25:00,67.0,67.05,67.0,67.02,15381.0,65.588,65.637,65.588,65.6076,15381.0
2025-01-21 12:30:00,67.02,67.05,66.99,67.02,24842.0,65.6076,65.637,65.5782,65.6076,24842.0
2025-01-21 12:35:00,67.03,67.04,66.98,67.03,12776.0,65.6174,65.6272,65.5684,65.6174,12776.0
2025-01-21 12:40:00,67.03,67.04,66.98,66.98,26934.0,65.6174,65.6272,65.5684,65.5684,26934.0
2025-01-21 12:45:00,66.99,67.01,66.98,66.99,14848.0,65.5782,65.5978,65.5684,65.5782,14848.0
2025-01-21 12:50:00,67.0,67.03,66.99,67.01,18111.0,65.588,65.6174,65.5782,65.5978,18111.0
2025-01-21 12:55:00,67.02,67.05,66.96,66.97,14070.0,65.6076,65.637,65.5489,65.5587,14070.0
2025-01-21 13:00:00,66.98,67.02,66.96,67.0,13207.0,65.5684,65.6076,65.5489,65.588,13207.0
2025-01-21 13:05:00,67.01,67.04,66.97,66.98,20377.0,65.5978,65.6272,65.5587,65.5684,20377.0
2025-01-21 13:10:00,66.98,66.98,66.91,66.93,19821.0,65.5684,65.5684,65.4999,65.5195,19821.0
2025-01-21 13:15:00,66.92,66.94,66.91,66.92,16018.0,65.5097,65.5293,65.4999,65.5097,16018.0
2025-01-21 13:20:00,66.91,66.95,66.9,66.91,11145.0,65.4999,65.5391,65.4901,65.4999,11145.0
2025-01-21 13:25:00,66.91,66.95,66.9,66.95,14606.0,65.4999,65.5391,65.4901,65.5391,14606.0
2025-01-21 13:30:00,66.94,66.94,66.87,66.89,34614.0,65.5293,65.5293,65.4608,65.4803,34614.0
2025-01-21 13:35:00,66.89,66.9,66.86,66.86,8972.0,65.4803,65.4901,65.451,65.451,8972.0
2025-01-21 13:40:00,66.86,66.89,66.85,66.89,27160.0,65.451,65.4803,65.4412,65.4803,27160.0
2025-01-21 13:45:00,66.89,66.9,66.88,66.89,19306.0,65.4803,65.4901,65.4705,65.4803,19306.0
2025-01-21 13:50:00,66.89,66.9,66.85,66.85,9686.0,65.4803,65.4901,65.4412,65.4412,9686.0
2025-01-21 13:55:00,66.85,66.88,66.84,66.84,9399.0,65.4412,65.4705,65.4314,65.4314,9399.0
2025-01-21 14:00:00,66.84,66.85,66.81,66.81,24952.0,65.4314,65.4412,65.402,65.402,24952.0
2025-01-21 14:05:00,66.81,66.82,66.79,66.8,17240.0,65.402,65.4118,65.3824,65.3922,17240.0
2025-01-21 14:10:00,66.79,66.82,66.78,66.81,20521.0,65.3824,65.4118,65.3727,65.402,20521.0
2025-01-21 14:15:00,66.81,66.85,66.8,66.81,38594.0,65.402,65.4412,65.3922,65.402,38594.0
2025-01-21 14:20:00,66.81,66.85,66.8,66.84,20852.0,65.402,65.4412,65.3922,65.4314,20852.0
2025-01-21 14:25:00,66.85,66.87,66.81,66.86,47791.0,65.4412,65.4608,65.402,65.451,47791.0
2025-01-21 14:30:00,66.87,66.89,66.85,66.86,22401.0,65.4608,65.4803,65.4412,65.451,22401.0
2025-01-21 14:35:00,66.86,66.9,66.84,66.89,21949.0,65.451,65.4901,65.4314,65.4803,21949.0
2025-01-21 14:40:00,66.89,66.89,66.84,66.84,18435.0,65.4803,65.4803,65.4314,65.4314,18435.0
2025-01-21 14:45:00,66.84,66.87,66.84,66.87,17682.0,65.4314,65.4608,65.4314,65.4608,17682.0
2025-01-21 14:50:00,66.86,66.87,66.83,66.83,17299.0,65.451,65.4608,65.4216,65.4216,17299.0
2025-01-21 14:55:00,66.82,66.85,66.81,66.85,11970.0,65.4118,65.4412,65.402,65.4412,11970.0
2025-01-21 15:00:00,66.85,66.85,66.81,66.83,16765.0,65.4412,65.4412,65.402,65.4216,16765.0
2025-01-21 15:05:00,66.83,66.85,66.81,66.84,20868.0,65.4216,65.4412,65.402,65.4314,20868.0
2025-01-21 15:10:00,66.84,66.86,66.81,66.81,25337.0,65.4314,65.451,65.402,65.402,25337.0
2025-01-21 15:15:00,66.81,66.85,66.8,66.84,26246.0,65.402,65.4412,65.3922,65.4314,26246.0
2025-01-21 15:20:00,66.84,66.87,66.81,66.81,35405.0,65.4314,65.4608,65.402,65.402,35405.0
2025-01-21 15:25:00,66.81,66.83,66.8,66.81,24754.0,65.402,65.4216,65.3922,65.402,24754.0
2025-01-21 15:30:00,66.81,66.82,66.71,66.72,33442.0,65.402,65.4118,65.3041,65.3139,33442.0
2025-01-21 15:35:00,66.72,66.75,66.7,66.73,65959.0,65.3139,65.3433,65.2943,65.3237,65959.0
2025-01-21 15:40:00,66.72,66.74,66.68,66.7,52751.0,65.3139,65.3335,65.2748,65.2943,52751.0
2025-01-21 15:45:00,66.69,66.7,66.65,66.7,52132.0,65.2846,65.2943,65.2454,65.2943,52132.0
2025-01-21 15:50:00,66.7,66.74,66.67,66.68,141122.0,65.2943,65.3335,65.265,65.2748,141122.0
2025-01-21 15:55:00,66.69,66.76,66.67,66.76,292939.0,65.2846,65.3531,65.265,65.3531,292939.0
2025-01-22 09:30:00,66.84,66.85,66.58,66.68,203817.0,65.4314,65.4412,65.1769,65.2748,203817.0
2025-01-22 09:35:00,66.67,66.67,66.5,66.52,80744.0,65.265,65.265,65.0986,65.1181,80744.0
2025-01-22 09:40:00,66.53,66.67,66.52,66.63,70620.0,65.1279,65.265,65.1181,65.2258,70620.0
2025-01-22 09:45:00,66.62,66.67,66.6,66.62,45293.0,65.216,65.265,65.1964,65.216,45293.0
2025-01-22 09:50:00,66.61,66.61,66.47,66.47,125357.0,65.2062,65.2062,65.0692,65.0692,125357.0
2025-01-22 09:55:00,66.48,66.51,66.39,66.4,82359.0,65.079,65.1083,64.9909,65.0007,82359.0
2025-01-22 10:00:00,66.39,66.39,66.3,66.37,37837.0,64.9909,64.9909,64.9028,64.9713,37837.0
2025-01-22 10:05:00,66.38,66.47,66.37,66.46,14573.0,64.9811,65.0692,64.9713,65.0594,14573.0
2025-01-22 10:10:00,66.47,66.53,66.46,66.5,15355.0,65.0692,65.1279,65.0594,65.0986,15355.0
2025-01-22 10:15:00,66.51,66.57,66.45,66.55,19924.0,65.1083,65.1671,65.0496,65.1475,19924.0
2025-01-22 10:20:00,66.54,66.55,66.5,66.55,18916.0,65.1377,65.1475,65.0986,65.1475,18916.0
2025-01-22 10:25:00,66.55,66.6,66.52,66.54,22433.0,65.1475,65.1964,65.1181,65.1377,22433.0
2025-01-22 10:30:00,66.53,66.62,66.48,66.58,39188.0,65.1279,65.216,65.079,65.1769,39188.0
2025-01-22 10:35:00,66.58,66.6,66.55,66.59,31608.0,65.1769,65.1964,65.1475,65.1867,31608.0
2025-01-22 10:40:00,66.59,66.59,66.55,66.56,25181.0,65.1867,65.1867,65.1475,65.1573,25181.0
2025-01-22 10:45:00,66.56,66.57,66.47,66.53,64110.0,65.1573,65.1671,65.0692,65.1279,64110.0
2025-01-22 10:50:00,66.51,66.55,66.46,66.55,36921.0,65.1083,65.1475,65.0594,65.1475,36921.0
2025-01-22 10:55:00,66.56,66.59,66.53,66.55,42363.0,65.1573,65.1867,65.1279,65.1475,42363.0
2025-01-22 11:00:00,66.55,66.55,66.47,66.48,56598.0,65.1475,65.1475,65.0692,65.079,56598.0
2025-01-22 11:05:00,66.49,66.52,66.48,66.52,26817.0,65.0888,65.1181,65.079,65.1181,26817.0
2025-01-22 11:10:00,66.53,66.54,66.48,66.53,21046.0,65.1279,65.1377,65.079,65.1279,21046.0
2025-01-22 11:15:00,66.52,66.55,66.5,66.54,24503.0,65.1181,65.1475,65.0986,65.1377,24503.0
2025-01-22 11:20:00,66.53,66.6,66.52,66.58,37887.0,65.1279,65.1964,65.1181,65.1769,37887.0
2025-01-22 11:25:00,66.58,66.68,66.58,66.67,40041.0,65.1769,65.2748,65.1769,65.265,40041.0
2025-01-22 11:30:00,66.66,66.66,66.62,66.66,40032.0,65.2552,65.2552,65.216,65.2552,40032.0
2025-01-22 11:35:00,66.67,66.73,66.67,66.73,48069.0,65.265,65.3237,65.265,65.3237,48069.0
2025-01-22 11:40:00,66.74,66.75,66.67,66.67,15322.0,65.3335,65.3433,65.265,65.265,15322.0
2025-01-22 11:45:00,66.67,66.77,66.66,66.74,14499.0,65.265,65.3629,65.2552,65.3335,14499.0
2025-01-22 11:50:00,66.74,66.74,66.7,66.71,15609.0,65.3335,65.3335,65.2943,65.3041,15609.0
2025-01-22 11:55:00,66.7,66.74,66.69,66.7,9192.0,65.2943,65.3335,65.2846,65.2943,9192.0
2025-01-22 12:00:00,66.71,66.71,66.65,66.66,7287.0,65.3041,65.3041,65.2454,65.2552,7287.0
2025-01-22 12:05:00,66.66,66.69,66.63,66.65,5830.0,65.2552,65.2846,65.2258,65.2454,5830.0
2025-01-22 12:10:00,66.65,66.66,66.63,66.64,9211.0,65.2454,65.2552,65.2258,65.2356,9211.0
2025-01-22 12:15:00,66.66,66.69,66.65,66.69,7050.0,65.2552,65.2846,65.2454,65.2846,7050.0
2025-01-22 12:20:00,66.68,66.69,66.64,66.66,9147.0,65.2748,65.2846,65.2356,65.2552,9147.0
2025-01-22 12:25:00,66.66,66.67,66.64,66.66,10842.0,65.2552,65.265,65.2356,65.2552,10842.0
2025-01-22 12:30:00,66.67,66.67,66.64,66.65,10131.0,65.265,65.265,65.2356,65.2454,10131.0
2025-01-22 12:35:00,66.66,66.68,66.65,66.66,11394.0,65.2552,65.2748,65.2454,65.2552,11394.0
2025-01-22 12:40:00,66.65,66.65,66.62,66.64,21975.0,65.2454,65.2454,65.216,65.2356,21975.0
2025-01-22 12:45:00,66.64,66.66,66.6,66.63,32372.0,65.2356,65.2552,65.1964,65.2258,32372.0
2025-01-22 12:50:00,66.63,66.65,66.6,66.63,14084.0,65.2258,65.2454,65.1964,65.2258,14084.0
2025-01-22 12:55:00,66.63,66.63,66.54,66.54,14918.0,65.2258,65.2258,65.1377,65.1377,14918.0
2025-01-22 13:00:00,66.55,66.55,66.42,66.42,64281.0,65.1475,65.1475,65.0202,65.0202,64281.0
2025-01-22 13:05:00,66.42,66.49,66.41,66.48,7321.0,65.0202,65.0888,65.0105,65.079,7321.0
2025-01-22 13:10:00,66.48,66.53,66.47,66.5,6067.0,65.079,65.1279,65.0692,65.0986,6067.0
2025-01-22 13:15:00,66.49,66.49,66.45,66.45,22675.0,65.0888,65.0888,65.0496,65.0496,22675.0
2025-01-22 13:20:00,66.45,66.53,66.45,66.52,11188.0,65.0496,65.1279,65.0496,65.1181,11188.0
2025-01-22 13:25:00,66.52,66.56,66.5,66.51,17336.0,65.1181,65.1573,65.0986,65.1083,17336.0
2025-01-22 13:30:00,66.51,66.51,66.45,66.47,14361.0,65.1083,65.1083,65.0496,65.0692,14361.0
2025-01-22 13:35:00,66.47,66.51,66.44,66.45,21433.0,65.0692,65.1083,65.0398,65.0496,21433.0
2025-01-22 13:40:00,66.46,66.49,66.46,66.48,5035.0,65.0594,65.0888,65.0594,65.079,5035.0
2025-01-22 13:45:00,66.48,66.51,66.46,66.5,9463.0,65.079,65.1083,65.0594,65.0986,9463.0
2025-01-22 13:50:00,66.49,66.5,66.44,66.45,17315.0,65.0888,65.0986,65.0398,65.0496,17315.0
2025-01-22 13:55:00,66.44,66.46,66.43,66.45,7315.0,65.0398,65.0594,65.03,65.0496,7315.0
2025-01-22 14:00:00,66.44,66.45,66.4,66.42,15049.0,65.0398,65.0496,65.0007,65.0202,15049.0
2025-01-22 14:05:00,66.42,66.49,66.42,66.46,29175.0,65.0202,65.0888,65.0202,65.0594,29175.0
2025-01-22 14:10:00,66.47,66.47,66.43,66.46,8176.0,65.0692,65.0692,65.03,65.0594,8176.0
2025-01-22 14:15:00,66.45,66.49,66.45,66.48,16286.0,65.0496,65.0888,65.0496,65.079,16286.0
2025-01-22 14:20:00,66.47,66.5,66.47,66.48,19510.0,65.0692,65.0986,65.0692,65.079,19510.0
2025-01-22 14:25:00,66.48,66.49,66.42,66.42,13037.0,65.079,65.0888,65.0202,65.0202,13037.0
2025-01-22 14:30:00,66.43,66.44,66.41,66.42,19832.0,65.03,65.0398,65.0105,65.0202,19832.0
2025-01-22 14:35:00,66.42,66.44,66.4,66.42,8394.0,65.0202,65.0398,65.0007,65.0202,8394.0
2025-01-22 14:40:00,66.41,66.42,66.37,66.41,11452.0,65.0105,65.0202,64.9713,65.0105,11452.0
2025-01-22 14:45:00,66.41,66.41,66.36,66.37,25952.0,65.0105,65.0105,64.9615,64.9713,25952.0
2025-01-22 14:50:00,66.37,66.38,66.31,66.33,33308.0,64.9713,64.9811,64.9126,64.9321,33308.0
2025-01-22 14:55:00,66.33,66.33,66.31,66.31,14276.0,64.9321,64.9321,64.9126,64.9126,14276.0
2025-01-22 15:00:00,66.32,66.33,66.27,66.31,29044.0,64.9223,64.9321,64.8734,64.9126,29044.0
2025-01-22 15:05:00,66.31,66.36,66.31,66.36,10996.0,64.9126,64.9615,64.9126,64.9615,10996.0
2025-01-22 15:10:00,66.36,66.36,66.32,66.33,17578.0,64.9615,64.9615,64.9223,64.9321,17578.0
2025-01-22 15:15:00,66.34,66.36,66.33,66.35,15552.0,64.9419,64.9615,64.9321,64.9517,15552.0
2025-01-22 15:20:00,66.35,66.36,66.29,66.31,20800.0,64.9517,64.9615,64.893,64.9126,20800.0
2025-01-22 15:25:00,66.31,66.39,66.31,66.34,14659.0,64.9126,64.9909,64.9126,64.9419,14659.0
2025-01-22 15:30:00,66.34,66.35,66.3,66.3,13262.0,64.9419,64.9517,64.9028,64.9028,13262.0
2025-01-22 15:35:00,66.29,66.29,66.25,66.27,27376.0,64.893,64.893,64.8538,64.8734,27376.0
2025-01-22 15:40:00,66.27,66.28,66.19,66.2,39987.0,64.8734,64.8832,64.7951,64.8049,39987.0
2025-01-22 15:45:00,66.2,66.23,66.17,66.17,26997.0,64.8049,64.8342,64.7755,64.7755,26997.0
2025-01-22 15:50:00,66.18,66.2,66.08,66.09,89492.0,64.7853,64.8049,64.6874,64.6972,89492.0
2025-01-22 15:55:00,66.09,66.1,65.94,65.97,286067.0,64.6972,64.707,64.5504,64.5797,286067.0
2025-01-23 09:30:00,66.7,66.84,66.65,66.78,184656.0,65.2943,65.4314,65.2454,65.3727,184656.0
2025-01-23 09:35:00,66.77,66.81,66.68,66.71,92677.0,65.3629,65.402,65.2748,65.3041,92677.0
2025-01-23 09:40:00,66.71,66.81,66.64,66.73,38733.0,65.3041,65.402,65.2356,65.3237,38733.0
2025-01-23 09:45:00,66.73,66.86,66.73,66.84,13603.0,65.3237,65.451,65.3237,65.4314,13603.0
2025-01-23 09:50:00,66.85,66.88,66.81,66.83,17576.0,65.4412,65.4705,65.402,65.4216,17576.0
2025-01-23 09:55:00,66.83,66.91,66.82,66.85,32767.0,65.4216,65.4999,65.4118,65.4412,32767.0
2025-01-23 10:00:00,66.86,66.87,66.76,66.86,33792.0,65.451,65.4608,65.3531,65.451,33792.0
2025-01-23 10:05:00,66.85,66.87,66.79,66.81,56164.0,65.4412,65.4608,65.3824,65.402,56164.0
2025-01-23 10:10:00,66.81,66.82,66.73,66.8,32797.0,65.402,65.4118,65.3237,65.3922,32797.0
2025-01-23 10:15:00,66.79,66.86,66.77,66.85,30663.0,65.3824,65.451,65.3629,65.4412,30663.0
2025-01-23 10:20:00,66.84,66.85,66.79,66.84,23842.0,65.4314,65.4412,65.3824,65.4314,23842.0
2025-01-23 10:25:00,66.83,66.88,66.8,66.84,25021.0,65.4216,65.4705,65.3922,65.4314,25021.0
2025-01-23 10:30:00,66.83,66.83,66.77,66.81,26949.0,65.4216,65.4216,65.3629,65.402,26949.0
2025-01-23 10:35:00,66.82,66.86,66.8,66.84,29079.0,65.4118,65.451,65.3922,65.4314,29079.0
2025-01-23 10:40:00,66.84,66.88,66.82,66.87,21128.0,65.4314,65.4705,65.4118,65.4608,21128.0
2025-01-23 10:45:00,66.87,66.87,66.75,66.76,67306.0,65.4608,65.4608,65.3433,65.3531,67306.0
2025-01-23 10:50:00,66.75,66.81,66.74,66.81,22497.0,65.3433,65.402,65.3335,65.402,22497.0
2025-01-23 10:55:00,66.81,66.86,66.81,66.83,27719.0,65.402,65.451,65.402,65.4216,27719.0
2025-01-23 11:00:00,66.82,66.85,66.81,66.85,22619.0,65.4118,65.4412,65.402,65.4412,22619.0
2025-01-23 11:05:00,66.86,66.88,66.83,66.87,41549.0,65.451,65.4705,65.4216,65.4608,41549.0
2025-01-23 11:10:00,66.86,66.88,66.69,66.73,87133.0,65.451,65.4705,65.2846,65.3237,87133.0
2025-01-23 11:15:00,66.7,66.72,66.58,66.59,48668.0,65.2943,65.3139,65.1769,65.1867,48668.0
2025-01-23 11:20:00,66.58,66.65,66.57,66.59,31370.0,65.1769,65.2454,65.1671,65.1867,31370.0
2025-01-23 11:25:00,66.59,66.61,66.51,66.57,91595.0,65.1867,65.2062,65.1083,65.1671,91595.0
2025-01-23 11:30:00,66.55,66.59,66.46,66.48,116285.0,65.1475,65.1867,65.0594,65.079,116285.0
2025-01-23 11:35:00,66.48,66.56,66.47,66.48,109092.0,65.079,65.1573,65.0692,65.079,109092.0
2025-01-23 11:40:00,66.48,66.51,66.45,66.48,21529.0,65.079,65.1083,65.0496,65.079,21529.0
2025-01-23 11:45:00,66.48,66.62,66.48,66.57,25025.0,65.079,65.216,65.079,65.1671,25025.0
2025-01-23 11:50:00,66.57,66.6,66.42,66.44,55901.0,65.1671,65.1964,65.0202,65.0398,55901.0
2025-01-23 11:55:00,66.42,66.58,66.42,66.56,30321.0,65.0202,65.1769,65.0202,65.1573,30321.0
2025-01-23 12:00:00,66.57,66.6,66.54,66.55,24944.0,65.1671,65.1964,65.1377,65.1475,24944.0
2025-01-23 12:05:00,66.56,66.59,66.54,66.54,15860.0,65.1573,65.1867,65.1377,65.1377,15860.0
2025-01-23 12:10:00,66.54,66.62,66.53,66.61,10723.0,65.1377,65.216,65.1279,65.2062,10723.0
2025-01-23 12:15:00,66.6,66.65,66.59,66.65,44679.0,65.1964,65.2454,65.1867,65.2454,44679.0
2025-01-23 12:20:00,66.64,66.67,66.57,66.65,12608.0,65.2356,65.265,65.1671,65.2454,12608.0
2025-01-23 12:25:00,66.64,66.71,66.63,66.71,20227.0,65.2356,65.3041,65.2258,65.3041,20227.0
2025-01-23 12:30:00,66.72,66.78,66.69,66.75,33545.0,65.3139,65.3727,65.2846,65.3433,33545.0
2025-01-23 12:35:00,66.75,66.84,66.74,66.83,17586.0,65.3433,65.4314,65.3335,65.4216,17586.0
2025-01-23 12:40:00,66.83,66.88,66.83,66.88,25309.0,65.4216,65.4705,65.4216,65.4705,25309.0
2025-01-23 12:45:00,66.87,66.87,66.81,66.84,14191.0,65.4608,65.4608,65.402,65.4314,14191.0
2025-01-23 12:50:00,66.84,66.86,66.8,66.8,31148.0,65.4314,65.451,65.3922,65.3922,31148.0
2025-01-23 12:55:00,66.81,66.84,66.79,66.8,8275.0,65.402,65.4314,65.3824,65.3922,8275.0
2025-01-23 13:00:00,66.82,66.83,66.76,66.77,10628.0,65.4118,65.4216,65.3531,65.3629,10628.0
2025-01-23 13:05:00,66.77,66.77,66.75,66.76,9681.0,65.3629,65.3629,65.3433,65.3531,9681.0
2025-01-23 13:10:00,66.76,66.8,66.74,66.78,10115.0,65.3531,65.3922,65.3335,65.3727,10115.0
2025-01-23 13:15:00,66.79,66.81,66.71,66.72,12508.0,65.3824,65.402,65.3041,65.3139,12508.0
2025-01-23 13:20:00,66.71,66.73,66.7,66.71,13052.0,65.3041,65.3237,65.2943,65.3041,13052.0
2025-01-23 13:25:00,66.72,66.78,66.7,66.74,33032.0,65.3139,65.3727,65.2943,65.3335,33032.0
2025-01-23 13:30:00,66.74,66.76,66.71,66.71,11204.0,65.3335,65.3531,65.3041,65.3041,11204.0
2025-01-23 13:35:00,66.71,66.75,66.67,66.75,14804.0,65.3041,65.3433,65.265,65.3433,14804.0
2025-01-23 13:40:00,66.75,66.82,66.75,66.81,13835.0,65.3433,65.4118,65.3433,65.402,13835.0
2025-01-23 13:45:00,66.81,66.82,66.77,66.8,19470.0,65.402,65.4118,65.3629,65.3922,19470.0
2025-01-23 13:50:00,66.79,66.79,66.74,66.75,14211.0,65.3824,65.3824,65.3335,65.3433,14211.0
2025-01-23 13:55:00,66.75,66.8,66.75,66.78,13933.0,65.3433,65.3922,65.3433,65.3727,13933.0
2025-01-23 14:00:00,66.78,66.81,66.74,66.81,13263.0,65.3727,65.402,65.3335,65.402,13263.0
2025-01-23 14:05:00,66.81,66.84,66.8,66.83,10523.0,65.402,65.4314,65.3922,65.4216,10523.0
2025-01-23 14:10:00,66.83,66.87,66.8,66.85,16188.0,65.4216,65.4608,65.3922,65.4412,16188.0
2025-01-23 14:15:00,66.85,66.85,66.79,66.8,11564.0,65.4412,65.4412,65.3824,65.3922,11564.0
2025-01-23 14:20:00,66.79,66.81,66.78,66.8,50633.0,65.3824,65.402,65.3727,65.3922,50633.0
2025-01-23 14:25:00,66.8,66.89,66.8,66.87,66123.0,65.3922,65.4803,65.3922,65.4608,66123.0
2025-01-23 14:30:00,66.87,66.89,66.85,66.88,25743.0,65.4608,65.4803,65.4412,65.4705,25743.0
2025-01-23 14:35:00,66.87,66.87,66.81,66.82,15002.0,65.4608,65.4608,65.402,65.4118,15002.0
2025-01-23 14:40:00,66.81,66.83,66.77,66.78,24310.0,65.402,65.4216,65.3629,65.3727,24310.0
2025-01-23 14:45:00,66.78,66.79,66.75,66.78,14658.0,65.3727,65.3824,65.3433,65.3727,14658.0
2025-01-23 14:50:00,66.78,66.78,66.75,66.76,16373.0,65.3727,65.3727,65.3433,65.3531,16373.0
2025-01-23 14:55:00,66.76,66.76,66.67,66.67,22572.0,65.3531,65.3531,65.265,65.265,22572.0
2025-01-23 15:00:00,66.68,66.7,66.65,66.67,15382.0,65.2748,65.2943,65.2454,65.265,15382.0
2025-01-23 15:05:00,66.68,66.69,66.62,66.63,61815.0,65.2748,65.2846,65.216,65.2258,61815.0
2025-01-23 15:10:00,66.63,66.68,66.62,66.67,17494.0,65.2258,65.2748,65.216,65.265,17494.0
2025-01-23 15:15:00,66.68,66.69,66.66,66.69,20976.0,65.2748,65.2846,65.2552,65.2846,20976.0
2025-01-23 15:20:00,66.69,66.7,66.62,66.64,21012.0,65.2846,65.2943,65.216,65.2356,21012.0
2025-01-23 15:25:00,66.64,66.65,66.56,66.58,20124.0,65.2356,65.2454,65.1573,65.1769,20124.0
2025-01-23 15:30:00,66.57,66.57,66.49,66.51,48072.0,65.1671,65.1671,65.0888,65.1083,48072.0
2025-01-23 15:35:00,66.5,66.53,66.39,66.39,68531.0,65.0986,65.1279,64.9909,64.9909,68531.0
2025-01-23 15:40:00,66.39,66.46,66.38,66.45,35765.0,64.9909,65.0594,64.9811,65.0496,35765.0
2025-01-23 15:45:00,66.45,66.49,66.44,66.48,48266.0,65.0496,65.0888,65.0398,65.079,48266.0
2025-01-23 15:50:00,66.49,66.54,66.47,66.48,65375.0,65.0888,65.1377,65.0692,65.079,65375.0
2025-01-23 15:55:00,66.48,66.68,66.47,66.66,173855.0,65.079,65.2748,65.0692,65.2552,173855.0
2025-01-24 09:30:00,66.36,66.45,66.34,66.39,125685.0,64.9615,65.0496,64.9419,64.9909,125685.0
2025-01-24 09:35:00,66.38,66.46,66.36,66.36,37832.0,64.9811,65.0594,64.9615,64.9615,37832.0
2025-01-24 09:40:00,66.34,66.37,66.3,66.33,25183.0,64.9419,64.9713,64.9028,64.9321,25183.0
2025-01-24 09:45:00,66.34,66.41,66.15,66.16,74117.0,64.9419,65.0105,64.7559,64.7657,74117.0
2025-01-24 09:50:00,66.15,66.15,66.05,66.06,31542.0,64.7559,64.7559,64.658,64.6678,31542.0
2025-01-24 09:55:00,66.06,66.07,65.93,65.96,44457.0,64.6678,64.6776,64.5406,64.5699,44457.0
2025-01-24 10:00:00,65.96,65.96,65.73,65.8,207042.0,64.5699,64.5699,64.3448,64.4133,207042.0
2025-01-24 10:05:00,65.78,65.87,65.76,65.77,74883.0,64.3937,64.4818,64.3742,64.3839,74883.0
2025-01-24 10:10:00,65.76,65.82,65.72,65.8,50585.0,64.3742,64.4329,64.335,64.4133,50585.0
2025-01-24 10:15:00,65.81,65.89,65.74,65.75,55409.0,64.4231,64.5014,64.3546,64.3644,55409.0
2025-01-24 10:20:00,65.75,65.79,65.72,65.77,38248.0,64.3644,64.4035,64.335,64.3839,38248.0
2025-01-24 10:25:00,65.76,65.79,65.72,65.75,101637.0,64.3742,64.4035,64.335,64.3644,101637.0
2025-01-24 10:30:00,65.75,65.88,65.74,65.86,144586.0,64.3644,64.4916,64.3546,64.472,144586.0
2025-01-24 10:35:00,65.86,65.88,65.82,65.83,88684.0,64.472,64.4916,64.4329,64.4427,88684.0
2025-01-24 10:40:00,65.82,65.85,65.75,65.8,135506.0,64.4329,64.4623,64.3644,64.4133,135506.0
2025-01-24 10:45:00,65.79,65.8,65.75,65.77,72753.0,64.4035,64.4133,64.3644,64.3839,72753.0
2025-01-24 10:50:00,65.76,65.8,65.74,65.74,65777.0,64.3742,64.4133,64.3546,64.3546,65777.0
2025-01-24 10:55:00,65.75,65.75,65.66,65.69,45285.0,64.3644,64.3644,64.2763,64.3056,45285.0
2025-01-24 11:00:00,65.68,65.76,65.66,65.71,33543.0,64.2958,64.3742,64.2763,64.3252,33543.0
2025-01-24 11:05:00,65.7,65.73,65.67,65.7,55327.0,64.3154,64.3448,64.286,64.3154,55327.0
2025-01-24 11:10:00,65.72,65.72,65.66,65.7,49181.0,64.335,64.335,64.2763,64.3154,49181.0
2025-01-24 11:15:00,65.7,65.71,65.61,65.62,25627.0,64.3154,64.3252,64.2273,64.2371,25627.0
2025-01-24 11:20:00,65.62,65.72,65.61,65.72,31769.0,64.2371,64.335,64.2273,64.335,31769.0
2025-01-24 11:25:00,65.7,65.71,65.66,65.67,87008.0,64.3154,64.3252,64.2763,64.286,87008.0
2025-01-24 11:30:00,65.67,65.69,65.63,65.69,54286.0,64.286,64.3056,64.2469,64.3056,54286.0
2025-01-24 11:35:00,65.7,65.73,65.63,65.64,48215.0,64.3154,64.3448,64.2469,64.2567,48215.0
2025-01-24 11:40:00,65.64,65.65,65.59,65.6,17743.0,64.2567,64.2665,64.2077,64.2175,17743.0
2025-01-24 11:45:00,65.61,65.61,65.56,65.58,25030.0,64.2273,64.2273,64.1784,64.1979,25030.0
2025-01-24 11:50:00,65.57,65.58,65.51,65.53,19948.0,64.1882,64.1979,64.1294,64.149,19948.0
2025-01-24 11:55:00,65.54,65.59,65.53,65.59,21570.0,64.1588,64.2077,64.149,64.2077,21570.0
2025-01-24 12:00:00,65.58,65.61,65.53,65.6,12335.0,64.1979,64.2273,64.149,64.2175,12335.0
2025-01-24 12:05:00,65.6,65.62,65.58,65.59,13712.0,64.2175,64.2371,64.1979,64.2077,13712.0
2025-01-24 12:10:00,65.59,65.6,65.55,65.56,13997.0,64.2077,64.2175,64.1686,64.1784,13997.0
2025-01-24 12:15:00,65.55,65.55,65.5,65.51,27179.0,64.1686,64.1686,64.1196,64.1294,27179.0
2025-01-24 12:20:00,65.51,65.55,65.49,65.55,51773.0,64.1294,64.1686,64.1098,64.1686,51773.0
2025-01-24 12:25:00,65.55,65.57,65.54,65.55,16749.0,64.1686,64.1882,64.1588,64.1686,16749.0
2025-01-24 12:30:00,65.55,65.56,65.51,65.51,37814.0,64.1686,64.1784,64.1294,64.1294,37814.0
2025-01-24 12:35:00,65.5,65.51,65.49,65.5,14512.0,64.1196,64.1294,64.1098,64.1196,14512.0
2025-01-24 12:40:00,65.5,65.5,65.47,65.5,17735.0,64.1196,64.1196,64.0903,64.1196,17735.0
2025-01-24 12:45:00,65.5,65.54,65.48,65.53,15975.0,64.1196,64.1588,64.1001,64.149,15975.0
2025-01-24 12:50:00,65.52,65.53,65.47,65.48,10322.0,64.1392,64.149,64.0903,64.1001,10322.0
2025-01-24 12:55:00,65.47,65.49,65.44,65.45,18719.0,64.0903,64.1098,64.0609,64.0707,18719.0
2025-01-24 13:00:00,65.45,65.45,65.4,65.41,7312.0,64.0707,64.0707,64.0217,64.0315,7312.0
2025-01-24 13:05:00,65.41,65.45,65.39,65.43,46220.0,64.0315,64.0707,64.0119,64.0511,46220.0
2025-01-24 13:10:00,65.42,65.43,65.38,65.38,10501.0,64.0413,64.0511,64.0022,64.0022,10501.0
2025-01-24 13:15:00,65.38,65.42,65.35,65.41,18775.0,64.0022,64.0413,63.9728,64.0315,18775.0
2025-01-24 13:20:00,65.41,65.41,65.37,65.39,10618.0,64.0315,64.0315,63.9924,64.0119,10618.0
2025-01-24 13:25:00,65.39,65.41,65.38,65.39,16953.0,64.0119,64.0315,64.0022,64.0119,16953.0
2025-01-24 13:30:00,65.39,65.44,65.38,65.42,21852.0,64.0119,64.0609,64.0022,64.0413,21852.0
2025-01-24 13:35:00,65.42,65.46,65.41,65.46,12425.0,64.0413,64.0805,64.0315,64.0805,12425.0
2025-01-24 13:40:00,65.45,65.49,65.45,65.45,21204.0,64.0707,64.1098,64.0707,64.0707,21204.0
2025-01-24 13:45:00,65.45,65.5,65.45,65.48,22701.0,64.0707,64.1196,64.0707,64.1001,22701.0
2025-01-24 13:50:00,65.48,65.5,65.47,65.48,31944.0,64.1001,64.1196,64.0903,64.1001,31944.0
2025-01-24 13:55:00,65.48,65.51,65.45,65.49,41371.0,64.1001,64.1294,64.0707,64.1098,41371.0
2025-01-24 14:00:00,65.48,65.52,65.47,65.52,19830.0,64.1001,64.1392,64.0903,64.1392,19830.0
2025-01-24 14:05:00,65.52,65.56,65.49,65.56,37153.0,64.1392,64.1784,64.1098,64.1784,37153.0
2025-01-24 14:10:00,65.56,65.59,65.52,65.55,49459.0,64.1784,64.2077,64.1392,64.1686,49459.0
2025-01-24 14:15:00,65.55,65.6,65.55,65.56,31322.0,64.1686,64.2175,64.1686,64.1784,31322.0
2025-01-24 14:20:00,65.56,65.62,65.55,65.61,37256.0,64.1784,64.2371,64.1686,64.2273,37256.0
2025-01-24 14:25:00,65.61,65.66,65.59,65.64,23364.0,64.2273,64.2763,64.2077,64.2567,23364.0
2025-01-24 14:30:00,65.64,65.66,65.62,65.63,27628.0,64.2567,64.2763,64.2371,64.2469,27628.0
2025-01-24 14:35:00,65.63,65.64,65.59,65.62,25998.0,64.2469,64.2567,64.2077,64.2371,25998.0
2025-01-24 14:40:00,65.62,65.62,65.57,65.58,20707.0,64.2371,64.2371,64.1882,64.1979,20707.0
2025-01-24 14:45:00,65.57,65.58,65.55,65.58,42296.0,64.1882,64.1979,64.1686,64.1979,42296.0
2025-01-24 14:50:00,65.58,65.58,65.56,65.56,36591.0,64.1979,64.1979,64.1784,64.1784,36591.0
2025-01-24 14:55:00,65.56,65.57,65.53,65.53,28158.0,64.1784,64.1882,64.149,64.149,28158.0
2025-01-24 15:00:00,65.53,65.55,65.52,65.53,35402.0,64.149,64.1686,64.1392,64.149,35402.0
2025-01-24 15:05:00,65.53,65.54,65.5,65.51,34274.0,64.149,64.1588,64.1196,64.1294,34274.0
2025-01-24 15:10:00,65.51,65.52,65.49,65.51,32741.0,64.1294,64.1392,64.1098,64.1294,32741.0
2025-01-24 15:15:00,65.51,65.51,65.45,65.45,49897.0,64.1294,64.1294,64.0707,64.0707,49897.0
2025-01-24 15:20:00,65.45,65.46,65.41,65.42,68092.0,64.0707,64.0805,64.0315,64.0413,68092.0
2025-01-24 15:25:00,65.42,65.47,65.42,65.42,42052.0,64.0413,64.0903,64.0413,64.0413,42052.0
2025-01-24 15:30:00,65.42,65.43,65.38,65.39,66097.0,64.0413,64.0511,64.0022,64.0119,66097.0
2025-01-24 15:35:00,65.39,65.4,65.38,65.4,35860.0,64.0119,64.0217,64.0022,64.0217,35860.0
2025-01-24 15:40:00,65.4,65.41,65.35,65.39,96483.0,64.0217,64.0315,63.9728,64.0119,96483.0
2025-01-24 15:45:00,65.39,65.41,65.33,65.35,86948.0,64.0119,64.0315,63.9532,63.9728,86948.0
2025-01-24 15:50:00,65.34,65.4,65.33,65.34,115948.0,63.963,64.0217,63.9532,63.963,115948.0
2025-01-24 15:55:00,65.34,65.4,65.32,65.4,212511.0,63.963,64.0217,63.9434,64.0217,212511.0
2025-01-27 09:30:00,65.28,65.38,65.17,65.17,148854.0,63.9043,64.0022,63.7966,63.7966,148854.0
2025-01-27 09:35:00,65.18,65.21,65.1,65.14,68061.0,63.8064,63.8357,63.7281,63.7672,68061.0
2025-01-27 09:40:00,65.12,65.22,65.05,65.08,79695.0,63.7476,63.8455,63.6791,63.7085,79695.0
2025-01-27 09:45:00,65.1,65.21,65.02,65.11,51207.0,63.7281,63.8357,63.6497,63.7378,51207.0
2025-01-27 09:50:00,65.11,65.17,65.11,65.16,46815.0,63.7378,63.7966,63.7378,63.7868,46815.0
2025-01-27 09:55:00,65.15,65.17,65.08,65.13,38586.0,63.777,63.7966,63.7085,63.7574,38586.0
2025-01-27 10:00:00,65.13,65.16,65.08,65.11,40820.0,63.7574,63.7868,63.7085,63.7378,40820.0
2025-01-27 10:05:00,65.11,65.24,65.08,65.23,57023.0,63.7378,63.8651,63.7085,63.8553,57023.0
2025-01-27 10:10:00,65.22,65.26,65.17,65.23,35072.0,63.8455,63.8847,63.7966,63.8553,35072.0
2025-01-27 10:15:00,65.23,65.27,65.19,65.24,64308.0,63.8553,63.8945,63.8162,63.8651,64308.0
2025-01-27 10:20:00,65.25,65.27,65.19,65.25,64698.0,63.8749,63.8945,63.8162,63.8749,64698.0
2025-01-27 10:25:00,65.26,65.29,65.17,65.18,73907.0,63.8847,63.9141,63.7966,63.8064,73907.0
2025-01-27 10:30:00,65.17,65.17,64.9,64.92,87545.0,63.7966,63.7966,63.5323,63.5519,87545.0
2025-01-27 10:35:00,64.92,64.92,64.83,64.88,45098.0,63.5519,63.5519,63.4638,63.5127,45098.0
2025-01-27 10:40:00,64.88,64.95,64.85,64.92,87723.0,63.5127,63.5812,63.4833,63.5519,87723.0
2025-01-27 10:45:00,64.92,64.95,64.88,64.92,45499.0,63.5519,63.5812,63.5127,63.5519,45499.0
2025-01-27 10:50:00,64.92,64.92,64.81,64.84,97936.0,63.5519,63.5519,63.4442,63.4735,97936.0
2025-01-27 10:55:00,64.83,64.88,64.83,64.85,51696.0,63.4638,63.5127,63.4638,63.4833,51696.0
2025-01-27 11:00:00,64.85,64.86,64.76,64.77,64406.0,63.4833,63.4931,63.3952,63.405,64406.0
2025-01-27 11:05:00,64.77,64.85,64.76,64.84,45445.0,63.405,63.4833,63.3952,63.4735,45445.0
2025-01-27 11:10:00,64.84,64.89,64.84,64.89,46053.0,63.4735,63.5225,63.4735,63.5225,46053.0
2025-01-27 11:15:00,64.89,64.92,64.84,64.85,37714.0,63.5225,63.5519,63.4735,63.4833,37714.0
2025-01-27 11:20:00,64.85,64.86,64.8,64.82,55925.0,63.4833,63.4931,63.4344,63.454,55925.0
2025-01-27 11:25:00,64.81,64.87,64.78,64.87,33608.0,63.4442,63.5029,63.4148,63.5029,33608.0
2025-01-27 11:30:00,64.87,64.87,64.77,64.82,29826.0,63.5029,63.5029,63.405,63.454,29826.0
2025-01-27 11:35:00,64.83,64.93,64.82,64.88,57330.0,63.4638,63.5616,63.454,63.5127,57330.0
2025-01-27 11:40:00,64.88,64.88,64.75,64.75,15294.0,63.5127,63.5127,63.3854,63.3854,15294.0
2025-01-27 11:45:00,64.76,64.76,64.68,64.72,22108.0,63.3952,63.3952,63.3169,63.3561,22108.0
2025-01-27 11:50:00,64.71,64.76,64.71,64.72,63436.0,63.3463,63.3952,63.3463,63.3561,63436.0
2025-01-27 11:55:00,64.73,64.76,64.7,64.73,25421.0,63.3659,63.3952,63.3365,63.3659,25421.0
2025-01-27 12:00:00,64.73,64.79,64.68,64.69,21998.0,63.3659,63.4246,63.3169,63.3267,21998.0
2025-01-27 12:05:00,64.69,64.77,64.67,64.75,18237.0,63.3267,63.405,63.3071,63.3854,18237.0
2025-01-27 12:10:00,64.75,64.8,64.74,64.76,15232.0,63.3854,63.4344,63.3756,63.3952,15232.0
2025-01-27 12:15:00,64.77,64.82,64.72,64.75,16094.0,63.405,63.454,63.3561,63.3854,16094.0
2025-01-27 12:20:00,64.75,64.78,64.74,64.77,24375.0,63.3854,63.4148,63.3756,63.405,24375.0
2025-01-27 12:25:00,64.77,64.8,64.74,64.79,8078.0,63.405,63.4344,63.3756,63.4246,8078.0
2025-01-27 12:30:00,64.79,64.83,64.78,64.79,15045.0,63.4246,63.4638,63.4148,63.4246,15045.0
2025-01-27 12:35:00,64.78,64.79,64.73,64.75,25551.0,63.4148,63.4246,63.3659,63.3854,25551.0
2025-01-27 12:40:00,64.75,64.83,64.75,64.8,48535.0,63.3854,63.4638,63.3854,63.4344,48535.0
2025-01-27 12:45:00,64.79,64.84,64.78,64.8,39701.0,63.4246,63.4735,63.4148,63.4344,39701.0
2025-01-27 12:50:00,64.81,64.85,64.8,64.84,58351.0,63.4442,63.4833,63.4344,63.4735,58351.0
2025-01-27 12:55:00,64.85,64.92,64.84,64.84,13180.0,63.4833,63.5519,63.4735,63.4735,13180.0
2025-01-27 13:00:00,64.84,64.91,64.84,64.87,21914.0,63.4735,63.5421,63.4735,63.5029,21914.0
2025-01-27 13:05:00,64.88,64.96,64.88,64.94,22875.0,63.5127,63.591,63.5127,63.5714,22875.0
2025-01-27 13:10:00,64.94,64.97,64.92,64.97,30681.0,63.5714,63.6008,63.5519,63.6008,30681.0
2025-01-27 13:15:00,64.97,64.97,64.93,64.95,8851.0,63.6008,63.6008,63.5616,63.5812,8851.0
2025-01-27 13:20:00,64.95,65.03,64.94,65.02,13101.0,63.5812,63.6595,63.5714,63.6497,13101.0
2025-01-27 13:25:00,65.02,65.06,65.01,65.03,18830.0,63.6497,63.6889,63.64,63.6595,18830.0
2025-01-27 13:30:00,65.03,65.06,65.0,65.04,30240.0,63.6595,63.6889,63.6302,63.6693,30240.0
2025-01-27 13:35:00,65.03,65.05,65.0,65.05,13050.0,63.6595,63.6791,63.6302,63.6791,13050.0
2025-01-27 13:40:00,65.04,65.06,65.0,65.06,7204.0,63.6693,63.6889,63.6302,63.6889,7204.0
2025-01-27 13:45:00,65.06,65.1,65.04,65.1,11658.0,63.6889,63.7281,63.6693,63.7281,11658.0
2025-01-27 13:50:00,65.09,65.14,65.07,65.12,23828.0,63.7183,63.7672,63.6987,63.7476,23828.0
2025-01-27 13:55:00,65.12,65.15,65.1,65.14,14009.0,63.7476,63.777,63.7281,63.7672,14009.0
2025-01-27 14:00:00,65.14,65.21,65.14,65.21,21571.0,63.7672,63.8357,63.7672,63.8357,21571.0
2025-01-27 14:05:00,65.22,65.22,65.16,65.19,13456.0,63.8455,63.8455,63.7868,63.8162,13456.0
2025-01-27 14:10:00,65.19,65.21,65.18,65.19,8813.0,63.8162,63.8357,63.8064,63.8162,8813.0
2025-01-27 14:15:00,65.19,65.21,65.17,65.18,20993.0,63.8162,63.8357,63.7966,63.8064,20993.0
2025-01-27 14:20:00,65.17,65.2,65.16,65.17,20379.0,63.7966,63.826,63.7868,63.7966,20379.0
2025-01-27 14:25:00,65.18,65.3,65.17,65.28,51169.0,63.8064,63.9238,63.7966,63.9043,51169.0
2025-01-27 14:30:00,65.28,65.29,65.18,65.19,35403.0,63.9043,63.9141,63.8064,63.8162,35403.0
2025-01-27 14:35:00,65.2,65.27,65.19,65.26,27492.0,63.826,63.8945,63.8162,63.8847,27492.0
2025-01-27 14:40:00,65.27,65.28,65.23,65.23,42212.0,63.8945,63.9043,63.8553,63.8553,42212.0
2025-01-27 14:45:00,65.23,65.25,65.15,65.15,109269.0,63.8553,63.8749,63.777,63.777,109269.0
2025-01-27 14:50:00,65.15,65.22,65.13,65.22,17833.0,63.777,63.8455,63.7574,63.8455,17833.0
2025-01-27 14:55:00,65.21,65.22,65.17,65.19,12934.0,63.8357,63.8455,63.7966,63.8162,12934.0
2025-01-27 15:00:00,65.18,65.28,65.17,65.22,11950.0,63.8064,63.9043,63.7966,63.8455,11950.0
2025-01-27 15:05:00,65.22,65.24,65.2,65.22,13707.0,63.8455,63.8651,63.826,63.8455,13707.0
2025-01-27 15:10:00,65.22,65.23,65.2,65.22,16067.0,63.8455,63.8553,63.826,63.8455,16067.0
2025-01-27 15:15:00,65.22,65.27,65.2,65.27,17893.0,63.8455,63.8945,63.826,63.8945,17893.0
2025-01-27 15:20:00,65.27,65.29,65.25,65.28,28098.0,63.8945,63.9141,63.8749,63.9043,28098.0
2025-01-27 15:25:00,65.28,65.32,65.26,65.28,24439.0,63.9043,63.9434,63.8847,63.9043,24439.0
2025-01-27 15:30:00,65.28,65.29,65.2,65.21,30319.0,63.9043,63.9141,63.826,63.8357,30319.0
2025-01-27 15:35:00,65.22,65.22,65.13,65.2,38788.0,63.8455,63.8455,63.7574,63.826,38788.0
2025-01-27 15:40:00,65.19,65.21,65.16,65.19,52635.0,63.8162,63.8357,63.7868,63.8162,52635.0
2025-01-27 15:45:00,65.19,65.24,65.17,65.22,35682.0,63.8162,63.8651,63.7966,63.8455,35682.0
2025-01-27 15:50:00,65.21,65.23,65.12,65.14,116809.0,63.8357,63.8553,63.7476,63.7672,116809.0
2025-01-27 15:55:00,65.14,65.18,65.11,65.14,298135.0,63.7672,63.8064,63.7378,63.7672,298135.0
2025-01-28 09:30:00,65.15,65.2,65.05,65.09,95685.0,63.777,63.826,63.6791,63.7183,95685.0
2025-01-28 09:35:00,65.08,65.29,65.04,65.24,87535.0,63.7085,63.9141,63.6693,63.8651,87535.0
2025-01-28 09:40:00,65.25,65.3,65.07,65.07,39345.0,63.8749,63.9238,63.6987,63.6987,39345.0
2025-01-28 09:45:00,65.06,65.06,64.96,64.97,36452.0,63.6889,63.6889,63.591,63.6008,36452.0
2025-01-28 09:50:00,64.97,65.0,64.89,65.0,67517.0,63.6008,63.6302,63.5225,63.6302,67517.0
2025-01-28 09:55:00,65.0,65.03,64.92,64.94,49326.0,63.6302,63.6595,63.5519,63.5714,49326.0
2025-01-28 10:00:00,64.94,64.96,64.77,64.83,87969.0,63.5714,63.591,63.405,63.4638,87969.0
2025-01-28 10:05:00,64.83,64.87,64.78,64.81,57138.0,63.4638,63.5029,63.4148,63.4442,57138.0
2025-01-28 10:10:00,64.81,64.84,64.73,64.75,73424.0,63.4442,63.4735,63.3659,63.3854,73424.0
2025-01-28 10:15:00,64.73,64.77,64.68,64.76,38109.0,63.3659,63.405,63.3169,63.3952,38109.0
2025-01-28 10:20:00,64.75,64.79,64.71,64.72,62153.0,63.3854,63.4246,63.3463,63.3561,62153.0
2025-01-28 10:25:00,64.73,64.74,64.67,64.68,35065.0,63.3659,63.3756,63.3071,63.3169,35065.0
2025-01-28 10:30:00,64.67,64.81,64.63,64.78,42519.0,63.3071,63.4442,63.268,63.4148,42519.0
2025-01-28 10:35:00,64.76,64.78,64.71,64.77,31152.0,63.3952,63.4148,63.3463,63.405,31152.0
2025-01-28 10:40:00,64.77,64.78,64.68,64.72,27587.0,63.405,63.4148,63.3169,63.3561,27587.0
2025-01-28 10:45:00,64.72,64.73,64.68,64.68,75315.0,63.3561,63.3659,63.3169,63.3169,75315.0
2025-01-28 10:50:00,64.68,64.73,64.65,64.73,30964.0,63.3169,63.3659,63.2875,63.3659,30964.0
2025-01-28 10:55:00,64.72,64.73,64.65,64.66,17328.0,63.3561,63.3659,63.2875,63.2973,17328.0
2025-01-28 11:00:00,64.67,64.7,64.64,64.66,58915.0,63.3071,63.3365,63.2778,63.2973,58915.0
2025-01-28 11:05:00,64.66,64.77,64.65,64.76,35161.0,63.2973,63.405,63.2875,63.3952,35161.0
2025-01-28 11:10:00,64.76,64.77,64.66,64.68,44746.0,63.3952,63.405,63.2973,63.3169,44746.0
2025-01-28 11:15:00,64.68,64.71,64.59,64.63,51320.0,63.3169,63.3463,63.2288,63.268,51320.0
2025-01-28 11:20:00,64.62,64.64,64.6,64.62,34699.0,63.2582,63.2778,63.2386,63.2582,34699.0
2025-01-28 11:25:00,64.63,64.64,64.58,64.6,45208.0,63.268,63.2778,63.219,63.2386,45208.0
2025-01-28 11:30:00,64.59,64.6,64.53,64.53,23037.0,63.2288,63.2386,63.1701,63.1701,23037.0
2025-01-28 11:35:00,64.54,64.56,64.47,64.48,80529.0,63.1799,63.1994,63.1113,63.1211,80529.0
2025-01-28 11:40:00,64.48,64.5,64.45,64.5,17192.0,63.1211,63.1407,63.0918,63.1407,17192.0
2025-01-28 11:45:00,64.5,64.5,64.44,64.46,16921.0,63.1407,63.1407,63.082,63.1015,16921.0
2025-01-28 11:50:00,64.46,64.46,64.39,64.41,18280.0,63.1015,63.1015,63.033,63.0526,18280.0
2025-01-28 11:55:00,64.4,64.45,64.39,64.45,18104.0,63.0428,63.0918,63.033,63.0918,18104.0
2025-01-28 12:00:00,64.45,64.46,64.41,64.45,11856.0,63.0918,63.1015,63.0526,63.0918,11856.0
2025-01-28 12:05:00,64.45,64.46,64.39,64.42,32336.0,63.0918,63.1015,63.033,63.0624,32336.0
2025-01-28 12:10:00,64.43,64.52,64.42,64.51,15482.0,63.0722,63.1603,63.0624,63.1505,15482.0
2025-01-28 12:15:00,64.52,64.53,64.47,64.47,22761.0,63.1603,63.1701,63.1113,63.1113,22761.0
2025-01-28 12:20:00,64.48,64.49,64.44,64.44,11706.0,63.1211,63.1309,63.082,63.082,11706.0
2025-01-28 12:25:00,64.45,64.47,64.4,64.41,10316.0,63.0918,63.1113,63.0428,63.0526,10316.0
2025-01-28 12:30:00,64.41,64.46,64.41,64.42,14433.0,63.0526,63.1015,63.0526,63.0624,14433.0
2025-01-28 12:35:00,64.42,64.44,64.36,64.37,15404.0,63.0624,63.082,63.0037,63.0134,15404.0
2025-01-28 12:40:00,64.37,64.44,64.36,64.44,18937.0,63.0134,63.082,63.0037,63.082,18937.0
2025-01-28 12:45:00,64.45,64.48,64.42,64.47,19715.0,63.0918,63.1211,63.0624,63.1113,19715.0
2025-01-28 12:50:00,64.47,64.48,64.41,64.43,14933.0,63.1113,63.1211,63.0526,63.0722,14933.0
2025-01-28 12:55:00,64.44,64.46,64.36,64.39,14640.0,63.082,63.1015,63.0037,63.033,14640.0
2025-01-28 13:00:00,64.39,64.42,64.39,64.4,12315.0,63.033,63.0624,63.033,63.0428,12315.0
2025-01-28 13:05:00,64.41,64.42,64.4,64.41,8742.0,63.0526,63.0624,63.0428,63.0526,8742.0
2025-01-28 13:10:00,64.41,64.42,64.38,64.42,28705.0,63.0526,63.0624,63.0232,63.0624,28705.0
2025-01-28 13:15:00,64.42,64.44,64.39,64.42,17601.0,63.0624,63.082,63.033,63.0624,17601.0
2025-01-28 13:20:00,64.42,64.44,64.4,64.41,26944.0,63.0624,63.082,63.0428,63.0526,26944.0
2025-01-28 13:25:00,64.41,64.43,64.4,64.42,11740.0,63.0526,63.0722,63.0428,63.0624,11740.0
2025-01-28 13:30:00,64.42,64.5,64.41,64.5,18678.0,63.0624,63.1407,63.0526,63.1407,18678.0
2025-01-28 13:35:00,64.5,64.5,64.46,64.47,8992.0,63.1407,63.1407,63.1015,63.1113,8992.0
2025-01-28 13:40:00,64.46,64.46,64.4,64.45,15098.0,63.1015,63.1015,63.0428,63.0918,15098.0
2025-01-28 13:45:00,64.46,64.48,64.41,64.41,19236.0,63.1015,63.1211,63.0526,63.0526,19236.0
2025-01-28 13:50:00,64.42,64.43,64.4,64.42,23242.0,63.0624,63.0722,63.0428,63.0624,23242.0
2025-01-28 13:55:00,64.44,64.44,64.4,64.42,34619.0,63.082,63.082,63.0428,63.0624,34619.0
2025-01-28 14:00:00,64.41,64.48,64.4,64.48,36101.0,63.0526,63.1211,63.0428,63.1211,36101.0
2025-01-28 14:05:00,64.47,64.47,64.38,64.38,12288.0,63.1113,63.1113,63.0232,63.0232,12288.0
2025-01-28 14:10:00,64.38,64.38,64.26,64.26,28279.0,63.0232,63.0232,62.9058,62.9058,28279.0
2025-01-28 14:15:00,64.27,64.27,64.21,64.23,17320.0,62.9156,62.9156,62.8568,62.8764,17320.0
2025-01-28 14:20:00,64.23,64.26,64.23,64.26,30299.0,62.8764,62.9058,62.8764,62.9058,30299.0
2025-01-28 14:25:00,64.26,64.31,64.23,64.28,33055.0,62.9058,62.9547,62.8764,62.9253,33055.0
2025-01-28 14:30:00,64.28,64.35,64.28,64.34,25804.0,62.9253,62.9939,62.9253,62.9841,25804.0
2025-01-28 14:35:00,64.35,64.42,64.35,64.42,30341.0,62.9939,63.0624,62.9939,63.0624,30341.0
2025-01-28 14:40:00,64.42,64.44,64.37,64.42,47378.0,63.0624,63.082,63.0134,63.0624,47378.0
2025-01-28 14:45:00,64.42,64.43,64.39,64.42,20640.0,63.0624,63.0722,63.033,63.0624,20640.0
2025-01-28 14:50:00,64.42,64.43,64.39,64.42,28478.0,63.0624,63.0722,63.033,63.0624,28478.0
2025-01-28 14:55:00,64.42,64.47,64.42,64.44,34996.0,63.0624,63.1113,63.0624,63.082,34996.0
2025-01-28 15:00:00,64.44,64.45,64.38,64.42,19640.0,63.082,63.0918,63.0232,63.0624,19640.0
2025-01-28 15:05:00,64.42,64.47,64.41,64.47,13840.0,63.0624,63.1113,63.0526,63.1113,13840.0
2025-01-28 15:10:00,64.47,64.48,64.43,64.47,42835.0,63.1113,63.1211,63.0722,63.1113,42835.0
2025-01-28 15:15:00,64.47,64.51,64.45,64.5,39340.0,63.1113,63.1505,63.0918,63.1407,39340.0
2025-01-28 15:20:00,64.5,64.56,64.47,64.53,39323.0,63.1407,63.1994,63.1113,63.1701,39323.0
2025-01-28 15:25:00,64.53,64.56,64.52,64.55,37135.0,63.1701,63.1994,63.1603,63.1897,37135.0
2025-01-28 15:30:00,64.55,64.57,64.52,64.56,32154.0,63.1897,63.2092,63.1603,63.1994,32154.0
2025-01-28 15:35:00,64.56,64.65,64.54,64.64,73183.0,63.1994,63.2875,63.1799,63.2778,73183.0
2025-01-28 15:40:00,64.64,64.72,64.63,64.72,57174.0,63.2778,63.3561,63.268,63.3561,57174.0
2025-01-28 15:45:00,64.72,64.74,64.63,64.64,54521.0,63.3561,63.3756,63.268,63.2778,54521.0
2025-01-28 15:50:00,64.65,64.68,64.62,64.68,94182.0,63.2875,63.3169,63.2582,63.3169,94182.0
2025-01-28 15:55:00,64.67,64.69,64.55,64.61,223820.0,63.3071,63.3267,63.1897,63.2484,223820.0
2025-01-29 09:30:00,64.41,64.56,64.39,64.54,138392.0,63.0526,63.1994,63.033,63.1799,138392.0
2025-01-29 09:35:00,64.51,64.52,64.4,64.5,40310.0,63.1505,63.1603,63.0428,63.1407,40310.0
2025-01-29 09:40:00,64.51,64.62,64.47,64.61,20607.0,63.1505,63.2582,63.1113,63.2484,20607.0
2025-01-29 09:45:00,64.61,64.67,64.57,64.66,43541.0,63.2484,63.3071,63.2092,63.2973,43541.0
2025-01-29 09:50:00,64.64,64.74,64.62,64.7,32025.0,63.2778,63.3756,63.2582,63.3365,32025.0
2025-01-29 09:55:00,64.72,64.84,64.71,64.84,29453.0,63.3561,63.4735,63.3463,63.4735,29453.0
2025-01-29 10:00:00,64.84,64.97,64.82,64.95,79541.0,63.4735,63.6008,63.454,63.5812,79541.0
2025-01-29 10:05:00,64.95,64.95,64.83,64.85,43270.0,63.5812,63.5812,63.4638,63.4833,43270.0
2025-01-29 10:10:00,64.83,64.84,64.76,64.8,95411.0,63.4638,63.4735,63.3952,63.4344,95411.0
2025-01-29 10:15:00,64.78,64.79,64.72,64.75,79510.0,63.4148,63.4246,63.3561,63.3854,79510.0
2025-01-29 10:20:00,64.74,64.75,64.67,64.72,43401.0,63.3756,63.3854,63.3071,63.3561,43401.0
2025-01-29 10:25:00,64.74,64.83,64.74,64.77,51056.0,63.3756,63.4638,63.3756,63.405,51056.0
2025-01-29 10:30:00,64.77,64.81,64.71,64.81,47669.0,63.405,63.4442,63.3463,63.4442,47669.0
2025-01-29 10:35:00,64.8,64.85,64.75,64.84,39660.0,63.4344,63.4833,63.3854,63.4735,39660.0
2025-01-29 10:40:00,64.84,64.88,64.81,64.87,37932.0,63.4735,63.5127,63.4442,63.5029,37932.0
2025-01-29 10:45:00,64.87,64.93,64.82,64.83,31127.0,63.5029,63.5616,63.454,63.4638,31127.0
2025-01-29 10:50:00,64.82,64.82,64.76,64.79,29973.0,63.454,63.454,63.3952,63.4246,29973.0
2025-01-29 10:55:00,64.78,64.81,64.75,64.77,31372.0,63.4148,63.4442,63.3854,63.405,31372.0
2025-01-29 11:00:00,64.77,64.79,64.71,64.75,34207.0,63.405,63.4246,63.3463,63.3854,34207.0
2025-01-29 11:05:00,64.75,64.76,64.66,64.7,29381.0,63.3854,63.3952,63.2973,63.3365,29381.0
2025-01-29 11:10:00,64.7,64.76,64.7,64.72,21160.0,63.3365,63.3952,63.3365,63.3561,21160.0
2025-01-29 11:15:00,64.72,64.73,64.68,64.69,33659.0,63.3561,63.3659,63.3169,63.3267,33659.0
2025-01-29 11:20:00,64.68,64.74,64.65,64.7,28543.0,63.3169,63.3756,63.2875,63.3365,28543.0
2025-01-29 11:25:00,64.69,64.71,64.67,64.69,20608.0,63.3267,63.3463,63.3071,63.3267,20608.0
2025-01-29 11:30:00,64.69,64.78,64.68,64.76,37831.0,63.3267,63.4148,63.3169,63.3952,37831.0
2025-01-29 11:35:00,64.76,64.82,64.76,64.76,41345.0,63.3952,63.454,63.3952,63.3952,41345.0
2025-01-29 11:40:00,64.77,64.8,64.72,64.74,21077.0,63.405,63.4344,63.3561,63.3756,21077.0
2025-01-29 11:45:00,64.74,64.75,64.65,64.67,11712.0,63.3756,63.3854,63.2875,63.3071,11712.0
2025-01-29 11:50:00,64.67,64.72,64.66,64.72,12922.0,63.3071,63.3561,63.2973,63.3561,12922.0
2025-01-29 11:55:00,64.72,64.73,64.69,64.7,14465.0,63.3561,63.3659,63.3267,63.3365,14465.0
2025-01-29 12:00:00,64.71,64.77,64.69,64.72,16683.0,63.3463,63.405,63.3267,63.3561,16683.0
2025-01-29 12:05:00,64.72,64.74,64.67,64.67,11219.0,63.3561,63.3756,63.3071,63.3071,11219.0
2025-01-29 12:10:00,64.67,64.71,64.67,64.68,12678.0,63.3071,63.3463,63.3071,63.3169,12678.0
2025-01-29 12:15:00,64.69,64.69,64.65,64.66,22166.0,63.3267,63.3267,63.2875,63.2973,22166.0
2025-01-29 12:20:00,64.64,64.69,64.62,64.62,43996.0,63.2778,63.3267,63.2582,63.2582,43996.0
2025-01-29 12:25:00,64.63,64.65,64.57,64.59,28886.0,63.268,63.2875,63.2092,63.2288,28886.0
2025-01-29 12:30:00,64.58,64.6,64.55,64.59,22474.0,63.219,63.2386,63.1897,63.2288,22474.0
2025-01-29 12:35:00,64.59,64.65,64.57,64.63,10712.0,63.2288,63.2875,63.2092,63.268,10712.0
2025-01-29 12:40:00,64.63,64.64,64.58,64.59,14146.0,63.268,63.2778,63.219,63.2288,14146.0
2025-01-29 12:45:00,64.59,64.63,64.58,64.61,12835.0,63.2288,63.268,63.219,63.2484,12835.0
2025-01-29 12:50:00,64.61,64.63,64.57,64.59,38276.0,63.2484,63.268,63.2092,63.2288,38276.0
2025-01-29 12:55:00,64.59,64.63,64.55,64.56,19946.0,63.2288,63.268,63.1897,63.1994,19946.0
2025-01-29 13:00:00,64.56,64.61,64.55,64.58,18046.0,63.1994,63.2484,63.1897,63.219,18046.0
2025-01-29 13:05:00,64.59,64.64,64.56,64.64,10719.0,63.2288,63.2778,63.1994,63.2778,10719.0
2025-01-29 13:10:00,64.64,64.66,64.61,64.65,51711.0,63.2778,63.2973,63.2484,63.2875,51711.0
2025-01-29 13:15:00,64.66,64.66,64.62,64.66,16517.0,63.2973,63.2973,63.2582,63.2973,16517.0
2025-01-29 13:20:00,64.66,64.69,64.64,64.69,15462.0,63.2973,63.3267,63.2778,63.3267,15462.0
2025-01-29 13:25:00,64.7,64.71,64.67,64.69,21993.0,63.3365,63.3463,63.3071,63.3267,21993.0
2025-01-29 13:30:00,64.69,64.71,64.68,64.7,11567.0,63.3267,63.3463,63.3169,63.3365,11567.0
2025-01-29 13:35:00,64.69,64.73,64.69,64.71,19170.0,63.3267,63.3659,63.3267,63.3463,19170.0
2025-01-29 13:40:00,64.71,64.74,64.68,64.68,40344.0,63.3463,63.3756,63.3169,63.3169,40344.0
2025-01-29 13:45:00,64.69,64.69,64.65,64.67,16724.0,63.3267,63.3267,63.2875,63.3071,16724.0
2025-01-29 13:50:00,64.67,64.71,64.66,64.68,18067.0,63.3071,63.3463,63.2973,63.3169,18067.0
2025-01-29 13:55:00,64.69,64.72,64.68,64.71,15306.0,63.3267,63.3561,63.3169,63.3463,15306.0
2025-01-29 14:00:00,64.7,64.71,64.52,64.53,33076.0,63.3365,63.3463,63.1603,63.1701,33076.0
2025-01-29 14:05:00,64.53,64.64,64.53,64.6,21447.0,63.1701,63.2778,63.1701,63.2386,21447.0
2025-01-29 14:10:00,64.6,64.62,64.56,64.62,26335.0,63.2386,63.2582,63.1994,63.2582,26335.0
2025-01-29 14:15:00,64.62,64.64,64.53,64.55,25094.0,63.2582,63.2778,63.1701,63.1897,25094.0
2025-01-29 14:20:00,64.55,64.55,64.5,64.53,21772.0,63.1897,63.1897,63.1407,63.1701,21772.0
2025-01-29 14:25:00,64.53,64.54,64.49,64.49,18434.0,63.1701,63.1799,63.1309,63.1309,18434.0
2025-01-29 14:30:00,64.5,64.61,64.49,64.59,33117.0,63.1407,63.2484,63.1309,63.2288,33117.0
2025-01-29 14:35:00,64.59,64.65,64.52,64.64,38621.0,63.2288,63.2875,63.1603,63.2778,38621.0
2025-01-29 14:40:00,64.65,64.7,64.59,64.65,28937.0,63.2875,63.3365,63.2288,63.2875,28937.0
2025-01-29 14:45:00,64.64,64.65,64.59,64.6,26435.0,63.2778,63.2875,63.2288,63.2386,26435.0
2025-01-29 14:50:00,64.61,64.68,64.59,64.62,28069.0,63.2484,63.3169,63.2288,63.2582,28069.0
2025-01-29 14:55:00,64.62,64.66,64.56,64.62,58662.0,63.2582,63.2973,63.1994,63.2582,58662.0
2025-01-29 15:00:00,64.61,64.64,64.56,64.56,20479.0,63.2484,63.2778,63.1994,63.1994,20479.0
2025-01-29 15:05:00,64.56,64.6,64.54,64.58,25281.0,63.1994,63.2386,63.1799,63.219,25281.0
2025-01-29 15:10:00,64.58,64.63,64.55,64.57,34965.0,63.219,63.268,63.1897,63.2092,34965.0
2025-01-29 15:15:00,64.57,64.58,64.51,64.56,32103.0,63.2092,63.219,63.1505,63.1994,32103.0
2025-01-29 15:20:00,64.56,64.64,64.55,64.62,53941.0,63.1994,63.2778,63.1897,63.2582,53941.0
2025-01-29 15:25:00,64.62,64.67,64.59,64.6,46629.0,63.2582,63.3071,63.2288,63.2386,46629.0
2025-01-29 15:30:00,64.61,64.67,64.58,64.66,54903.0,63.2484,63.3071,63.219,63.2973,54903.0
2025-01-29 15:35:00,64.66,64.69,64.61,64.63,72188.0,63.2973,63.3267,63.2484,63.268,72188.0
2025-01-29 15:40:00,64.62,64.64,64.57,64.64,94506.0,63.2582,63.2778,63.2092,63.2778,94506.0
2025-01-29 15:45:00,64.64,64.65,64.57,64.59,113828.0,63.2778,63.2875,63.2092,63.2288,113828.0
2025-01-29 15:50:00,64.59,64.62,64.55,64.58,124997.0,63.2288,63.2582,63.1897,63.219,124997.0
2025-01-29 15:55:00,64.59,64.79,64.58,64.79,239815.0,63.2288,63.4246,63.219,63.4246,239815.0
2025-01-30 09:30:00,66.03,66.22,65.95,66.2,330691.0,64.6385,64.8245,64.5601,64.8049,330691.0
2025-01-30 09:35:00,66.2,66.26,66.06,66.18,107072.0,64.8049,64.8636,64.6678,64.7853,107072.0
2025-01-30 09:40:00,66.2,66.24,66.11,66.21,124528.0,64.8049,64.844,64.7168,64.8147,124528.0
2025-01-30 09:45:00,66.21,66.29,66.16,66.26,92793.0,64.8147,64.893,64.7657,64.8636,92793.0
2025-01-30 09:50:00,66.27,66.32,66.21,66.26,46152.0,64.8734,64.9223,64.8147,64.8636,46152.0
2025-01-30 09:55:00,66.25,66.3,66.23,66.26,63516.0,64.8538,64.9028,64.8342,64.8636,63516.0
2025-01-30 10:00:00,66.27,66.45,66.22,66.43,188553.0,64.8734,65.0496,64.8245,65.03,188553.0
2025-01-30 10:05:00,66.42,66.57,66.42,66.51,119183.0,65.0202,65.1671,65.0202,65.1083,119183.0
2025-01-30 10:10:00,66.51,66.65,66.5,66.61,102482.0,65.1083,65.2454,65.0986,65.2062,102482.0
2025-01-30 10:15:00,66.61,66.72,66.59,66.66,66919.0,65.2062,65.3139,65.1867,65.2552,66919.0
2025-01-30 10:20:00,66.67,66.8,66.65,66.69,143015.0,65.265,65.3922,65.2454,65.2846,143015.0
2025-01-30 10:25:00,66.7,66.81,66.69,66.8,110837.0,65.2943,65.402,65.2846,65.3922,110837.0
2025-01-30 10:30:00,66.81,66.94,66.77,66.84,120601.0,65.402,65.5293,65.3629,65.4314,120601.0
2025-01-30 10:35:00,66.84,66.91,66.8,66.82,161971.0,65.4314,65.4999,65.3922,65.4118,161971.0
2025-01-30 10:40:00,66.82,66.91,66.81,66.84,83855.0,65.4118,65.4999,65.402,65.4314,83855.0
2025-01-30 10:45:00,66.84,66.84,66.72,66.73,51350.0,65.4314,65.4314,65.3139,65.3237,51350.0
2025-01-30 10:50:00,66.73,66.77,66.67,66.72,48600.0,65.3237,65.3629,65.265,65.3139,48600.0
2025-01-30 10:55:00,66.72,66.76,66.69,66.76,45528.0,65.3139,65.3531,65.2846,65.3531,45528.0
2025-01-30 11:00:00,66.76,66.8,66.71,66.72,40273.0,65.3531,65.3922,65.3041,65.3139,40273.0
2025-01-30 11:05:00,66.72,66.82,66.71,66.73,109981.0,65.3139,65.4118,65.3041,65.3237,109981.0
2025-01-30 11:10:00,66.72,66.77,66.69,66.7,54833.0,65.3139,65.3629,65.2846,65.2943,54833.0
2025-01-30 11:15:00,66.71,66.74,66.67,66.69,48779.0,65.3041,65.3335,65.265,65.2846,48779.0
2025-01-30 11:20:00,66.69,66.73,66.65,66.73,50359.0,65.2846,65.3237,65.2454,65.3237,50359.0
2025-01-30 11:25:00,66.73,66.76,66.67,66.74,45981.0,65.3237,65.3531,65.265,65.3335,45981.0
2025-01-30 11:30:00,66.74,66.74,66.65,66.69,43798.0,65.3335,65.3335,65.2454,65.2846,43798.0
2025-01-30 11:35:00,66.68,66.78,66.65,66.73,102712.0,65.2748,65.3727,65.2454,65.3237,102712.0
2025-01-30 11:40:00,66.74,66.76,66.66,66.7,23816.0,65.3335,65.3531,65.2552,65.2943,23816.0
2025-01-30 11:45:00,66.7,66.71,66.59,66.59,17229.0,65.2943,65.3041,65.1867,65.1867,17229.0
2025-01-30 11:50:00,66.6,66.63,66.56,66.6,79676.0,65.1964,65.2258,65.1573,65.1964,79676.0
2025-01-30 11:55:00,66.6,66.61,66.56,66.57,24475.0,65.1964,65.2062,65.1573,65.1671,24475.0
2025-01-30 12:00:00,66.56,66.63,66.5,66.63,18963.0,65.1573,65.2258,65.0986,65.2258,18963.0
2025-01-30 12:05:00,66.62,66.71,66.59,66.68,30099.0,65.216,65.3041,65.1867,65.2748,30099.0
2025-01-30 12:10:00,66.69,66.77,66.55,66.55,33680.0,65.2846,65.3629,65.1475,65.1475,33680.0
2025-01-30 12:15:00,66.55,66.56,66.47,66.5,50841.0,65.1475,65.1573,65.0692,65.0986,50841.0
2025-01-30 12:20:00,66.5,66.58,66.49,66.55,11589.0,65.0986,65.1769,65.0888,65.1475,11589.0
2025-01-30 12:25:00,66.55,66.57,66.5,66.55,27119.0,65.1475,65.1671,65.0986,65.1475,27119.0
2025-01-30 12:30:00,66.57,66.62,66.57,66.59,8284.0,65.1671,65.216,65.1671,65.1867,8284.0
2025-01-30 12:35:00,66.6,66.66,66.6,66.65,16669.0,65.1964,65.2552,65.1964,65.2454,16669.0
2025-01-30 12:40:00,66.66,66.7,66.64,66.69,15708.0,65.2552,65.2943,65.2356,65.2846,15708.0
2025-01-30 12:45:00,66.69,66.76,66.66,66.67,21630.0,65.2846,65.3531,65.2552,65.265,21630.0
2025-01-30 12:50:00,66.66,66.79,66.65,66.7,24885.0,65.2552,65.3824,65.2454,65.2943,24885.0
2025-01-30 12:55:00,66.72,66.75,66.69,66.74,9449.0,65.3139,65.3433,65.2846,65.3335,9449.0
2025-01-30 13:00:00,66.75,66.84,66.73,66.84,25852.0,65.3433,65.4314,65.3237,65.4314,25852.0
2025-01-30 13:05:00,66.84,66.91,66.78,66.79,51601.0,65.4314,65.4999,65.3727,65.3824,51601.0
2025-01-30 13:10:00,66.8,66.84,66.75,66.77,26983.0,65.3922,65.4314,65.3433,65.3629,26983.0
2025-01-30 13:15:00,66.78,66.84,66.77,66.81,19834.0,65.3727,65.4314,65.3629,65.402,19834.0
2025-01-30 13:20:00,66.81,66.87,66.79,66.83,23038.0,65.402,65.4608,65.3824,65.4216,23038.0
2025-01-30 13:25:00,66.83,66.87,66.82,66.87,20767.0,65.4216,65.4608,65.4118,65.4608,20767.0
2025-01-30 13:30:00,66.88,66.88,66.84,66.87,14452.0,65.4705,65.4705,65.4314,65.4608,14452.0
2025-01-30 13:35:00,66.87,66.92,66.84,66.87,34589.0,65.4608,65.5097,65.4314,65.4608,34589.0
2025-01-30 13:40:00,66.87,66.91,66.81,66.82,23575.0,65.4608,65.4999,65.402,65.4118,23575.0
2025-01-30 13:45:00,66.81,66.85,66.73,66.78,48207.0,65.402,65.4412,65.3237,65.3727,48207.0
2025-01-30 13:50:00,66.78,66.81,66.74,66.78,27628.0,65.3727,65.402,65.3335,65.3727,27628.0
2025-01-30 13:55:00,66.78,66.88,66.76,66.88,37996.0,65.3727,65.4705,65.3531,65.4705,37996.0
2025-01-30 14:00:00,66.88,66.9,66.83,66.88,52426.0,65.4705,65.4901,65.4216,65.4705,52426.0
2025-01-30 14:05:00,66.89,66.92,66.84,66.91,39253.0,65.4803,65.5097,65.4314,65.4999,39253.0
2025-01-30 14:10:00,66.92,66.92,66.8,66.81,23179.0,65.5097,65.5097,65.3922,65.402,23179.0
2025-01-30 14:15:00,66.81,66.85,66.8,66.84,25663.0,65.402,65.4412,65.3922,65.4314,25663.0
2025-01-30 14:20:00,66.84,66.86,66.81,66.84,17109.0,65.4314,65.451,65.402,65.4314,17109.0
2025-01-30 14:25:00,66.84,66.9,66.82,66.87,45428.0,65.4314,65.4901,65.4118,65.4608,45428.0
2025-01-30 14:30:00,66.87,66.87,66.76,66.78,27364.0,65.4608,65.4608,65.3531,65.3727,27364.0
2025-01-30 14:35:00,66.78,66.81,66.77,66.81,24859.0,65.3727,65.402,65.3629,65.402,24859.0
2025-01-30 14:40:00,66.81,66.81,66.73,66.73,25983.0,65.402,65.402,65.3237,65.3237,25983.0
2025-01-30 14:45:00,66.74,66.75,66.72,66.73,18256.0,65.3335,65.3433,65.3139,65.3237,18256.0
2025-01-30 14:50:00,66.73,66.79,66.72,66.77,40182.0,65.3237,65.3824,65.3139,65.3629,40182.0
2025-01-30 14:55:00,66.77,66.78,66.74,66.76,28665.0,65.3629,65.3727,65.3335,65.3531,28665.0
2025-01-30 15:00:00,66.76,66.88,66.74,66.85,37565.0,65.3531,65.4705,65.3335,65.4412,37565.0
2025-01-30 15:05:00,66.86,66.89,66.85,66.87,8010.0,65.451,65.4803,65.4412,65.4608,8010.0
2025-01-30 15:10:00,66.87,66.89,66.83,66.84,60257.0,65.4608,65.4803,65.4216,65.4314,60257.0
2025-01-30 15:15:00,66.85,66.91,66.85,66.9,63470.0,65.4412,65.4999,65.4412,65.4901,63470.0
2025-01-30 15:20:00,66.9,66.94,66.87,66.92,52971.0,65.4901,65.5293,65.4608,65.5097,52971.0
2025-01-30 15:25:00,66.92,66.95,66.91,66.92,80376.0,65.5097,65.5391,65.4999,65.5097,80376.0
2025-01-30 15:30:00,66.92,66.93,66.83,66.88,61642.0,65.5097,65.5195,65.4216,65.4705,61642.0
2025-01-30 15:35:00,66.88,66.88,66.54,66.55,110136.0,65.4705,65.4705,65.1377,65.1475,110136.0
2025-01-30 15:40:00,66.53,66.6,66.47,66.5,106017.0,65.1279,65.1964,65.0692,65.0986,106017.0
2025-01-30 15:45:00,66.5,66.66,66.43,66.66,130650.0,65.0986,65.2552,65.03,65.2552,130650.0
2025-01-30 15:50:00,66.66,66.77,66.61,66.63,192616.0,65.2552,65.3629,65.2062,65.2258,192616.0
2025-01-30 15:55:00,66.63,66.71,66.56,66.65,306018.0,65.2258,65.3041,65.1573,65.2454,306018.0
2025-01-31 09:30:00,67.11,67.12,66.88,66.92,244652.0,65.6957,65.7055,65.4705,65.5097,244652.0
2025-01-31 09:35:00,66.92,66.92,66.73,66.78,107935.0,65.5097,65.5097,65.3237,65.3727,107935.0
2025-01-31 09:40:00,66.8,66.87,66.75,66.81,73889.0,65.3922,65.4608,65.3433,65.402,73889.0
2025-01-31 09:45:00,66.8,66.8,66.51,66.52,82555.0,65.3922,65.3922,65.1083,65.1181,82555.0
2025-01-31 09:50:00,66.52,66.58,66.43,66.45,134349.0,65.1181,65.1769,65.03,65.0496,134349.0
2025-01-31 09:55:00,66.44,66.44,66.24,66.25,152847.0,65.0398,65.0398,64.844,64.8538,152847.0
2025-01-31 10:00:00,66.25,66.38,66.2,66.27,95482.0,64.8538,64.9811,64.8049,64.8734,95482.0
2025-01-31 10:05:00,66.26,66.38,66.22,66.37,174194.0,64.8636,64.9811,64.8245,64.9713,174194.0
2025-01-31 10:10:00,66.37,66.44,66.32,66.34,109256.0,64.9713,65.0398,64.9223,64.9419,109256.0
2025-01-31 10:15:00,66.35,66.42,66.35,66.36,42706.0,64.9517,65.0202,64.9517,64.9615,42706.0
2025-01-31 10:20:00,66.36,66.45,66.34,66.42,35015.0,64.9615,65.0496,64.9419,65.0202,35015.0
2025-01-31 10:25:00,66.41,66.52,66.4,66.51,59803.0,65.0105,65.1181,65.0007,65.1083,59803.0
2025-01-31 10:30:00,66.51,66.58,66.43,66.56,41973.0,65.1083,65.1769,65.03,65.1573,41973.0
2025-01-31 10:35:00,66.57,66.57,66.5,66.53,61675.0,65.1671,65.1671,65.0986,65.1279,61675.0
2025-01-31 10:40:00,66.53,66.68,66.53,66.65,40191.0,65.1279,65.2748,65.1279,65.2454,40191.0
2025-01-31 10:45:00,66.65,66.7,66.61,66.67,53916.0,65.2454,65.2943,65.2062,65.265,53916.0
2025-01-31 10:50:00,66.66,66.7,66.66,66.66,33825.0,65.2552,65.2943,65.2552,65.2552,33825.0
2025-01-31 10:55:00,66.66,66.72,66.64,66.71,30336.0,65.2552,65.3139,65.2356,65.3041,30336.0
2025-01-31 11:00:00,66.72,66.75,66.63,66.74,40133.0,65.3139,65.3433,65.2258,65.3335,40133.0
2025-01-31 11:05:00,66.74,66.75,66.65,66.65,27671.0,65.3335,65.3433,65.2454,65.2454,27671.0
2025-01-31 11:10:00,66.63,66.67,66.6,66.66,29000.0,65.2258,65.265,65.1964,65.2552,29000.0
2025-01-31 11:15:00,66.65,66.67,66.63,66.67,43552.0,65.2454,65.265,65.2258,65.265,43552.0
2025-01-31 11:20:00,66.67,66.8,66.67,66.79,33528.0,65.265,65.3922,65.265,65.3824,33528.0
2025-01-31 11:25:00,66.78,66.79,66.71,66.78,95421.0,65.3727,65.3824,65.3041,65.3727,95421.0
2025-01-31 11:30:00,66.78,66.79,66.71,66.76,62473.0,65.3727,65.3824,65.3041,65.3531,62473.0
2025-01-31 11:35:00,66.76,66.78,66.71,66.75,21574.0,65.3531,65.3727,65.3041,65.3433,21574.0
2025-01-31 11:40:00,66.74,66.81,66.71,66.76,35021.0,65.3335,65.402,65.3041,65.3531,35021.0
2025-01-31 11:45:00,66.75,66.76,66.6,66.67,13457.0,65.3433,65.3531,65.1964,65.265,13457.0
2025-01-31 11:50:00,66.67,66.68,66.62,66.66,23787.0,65.265,65.2748,65.216,65.2552,23787.0
2025-01-31 11:55:00,66.65,66.67,66.59,66.6,15567.0,65.2454,65.265,65.1867,65.1964,15567.0
2025-01-31 12:00:00,66.6,66.69,66.59,66.65,20726.0,65.1964,65.2846,65.1867,65.2454,20726.0
2025-01-31 12:05:00,66.65,66.65,66.55,66.6,26605.0,65.2454,65.2454,65.1475,65.1964,26605.0
2025-01-31 12:10:00,66.6,66.67,66.57,66.59,17047.0,65.1964,65.265,65.1671,65.1867,17047.0
2025-01-31 12:15:00,66.58,66.64,66.54,66.62,18229.0,65.1769,65.2356,65.1377,65.216,18229.0
2025-01-31 12:20:00,66.62,66.69,66.61,66.64,24457.0,65.216,65.2846,65.2062,65.2356,24457.0
2025-01-31 12:25:00,66.64,66.64,66.57,66.58,54350.0,65.2356,65.2356,65.1671,65.1769,54350.0
2025-01-31 12:30:00,66.59,66.67,66.55,66.66,23423.0,65.1867,65.265,65.1475,65.2552,23423.0
2025-01-31 12:35:00,66.65,66.71,66.62,66.67,95843.0,65.2454,65.3041,65.216,65.265,95843.0
2025-01-31 12:40:00,66.68,66.69,66.58,66.59,77432.0,65.2748,65.2846,65.1769,65.1867,77432.0
2025-01-31 12:45:00,66.58,66.58,66.52,66.56,11732.0,65.1769,65.1769,65.1181,65.1573,11732.0
2025-01-31 12:50:00,66.55,66.68,66.54,66.65,15145.0,65.1475,65.2748,65.1377,65.2454,15145.0
2025-01-31 12:55:00,66.64,66.64,66.56,66.59,14006.0,65.2356,65.2356,65.1573,65.1867,14006.0
2025-01-31 13:00:00,66.6,66.62,66.55,66.62,23700.0,65.1964,65.216,65.1475,65.216,23700.0
2025-01-31 13:05:00,66.62,66.68,66.61,66.63,19081.0,65.216,65.2748,65.2062,65.2258,19081.0
2025-01-31 13:10:00,66.63,66.66,66.62,66.64,14798.0,65.2258,65.2552,65.216,65.2356,14798.0
2025-01-31 13:15:00,66.65,66.68,66.57,66.59,43013.0,65.2454,65.2748,65.1671,65.1867,43013.0
2025-01-31 13:20:00,66.58,66.62,66.5,66.55,31874.0,65.1769,65.216,65.0986,65.1475,31874.0
2025-01-31 13:25:00,66.55,66.57,66.51,66.54,28006.0,65.1475,65.1671,65.1083,65.1377,28006.0
2025-01-31 13:30:00,66.53,66.56,66.44,66.45,28334.0,65.1279,65.1573,65.0398,65.0496,28334.0
2025-01-31 13:35:00,66.44,66.46,66.35,66.4,26363.0,65.0398,65.0594,64.9517,65.0007,26363.0
2025-01-31 13:40:00,66.4,66.47,66.38,66.44,36241.0,65.0007,65.0692,64.9811,65.0398,36241.0
2025-01-31 13:45:00,66.44,66.51,66.41,66.46,32715.0,65.0398,65.1083,65.0105,65.0594,32715.0
2025-01-31 13:50:00,66.47,66.49,66.43,66.47,18119.0,65.0692,65.0888,65.03,65.0692,18119.0
2025-01-31 13:55:00,66.47,66.47,66.38,66.41,19100.0,65.0692,65.0692,64.9811,65.0105,19100.0
2025-01-31 14:00:00,66.41,66.41,66.28,66.29,30639.0,65.0105,65.0105,64.8832,64.893,30639.0
2025-01-31 14:05:00,66.28,66.29,66.15,66.16,30353.0,64.8832,64.893,64.7559,64.7657,30353.0
2025-01-31 14:10:00,66.17,66.19,66.09,66.13,29212.0,64.7755,64.7951,64.6972,64.7364,29212.0
2025-01-31 14:15:00,66.13,66.13,65.93,65.97,22785.0,64.7364,64.7364,64.5406,64.5797,22785.0
2025-01-31 14:20:00,65.97,65.99,65.9,65.92,30764.0,64.5797,64.5993,64.5112,64.5308,30764.0
2025-01-31 14:25:00,65.93,65.93,65.88,65.92,42759.0,64.5406,64.5406,64.4916,64.5308,42759.0
2025-01-31 14:30:00,65.92,65.98,65.91,65.92,55187.0,64.5308,64.5895,64.521,64.5308,55187.0
2025-01-31 14:35:00,65.92,65.94,65.88,65.91,29481.0,64.5308,64.5504,64.4916,64.521,29481.0
2025-01-31 14:40:00,65.91,65.92,65.83,65.84,33981.0,64.521,64.5308,64.4427,64.4525,33981.0
2025-01-31 14:45:00,65.85,65.93,65.81,65.92,104231.0,64.4623,64.5406,64.4231,64.5308,104231.0
2025-01-31 14:50:00,65.92,65.95,65.83,65.91,39369.0,64.5308,64.5601,64.4427,64.521,39369.0
2025-01-31 14:55:00,65.91,65.91,65.8,65.81,37997.0,64.521,64.521,64.4133,64.4231,37997.0
2025-01-31 15:00:00,65.8,65.8,65.69,65.73,33795.0,64.4133,64.4133,64.3056,64.3448,33795.0
2025-01-31 15:05:00,65.74,65.76,65.7,65.74,24523.0,64.3546,64.3742,64.3154,64.3546,24523.0
2025-01-31 15:10:00,65.75,65.83,65.74,65.83,43407.0,64.3644,64.4427,64.3546,64.4427,43407.0
2025-01-31 15:15:00,65.84,65.93,65.84,65.92,45677.0,64.4525,64.5406,64.4525,64.5308,45677.0
2025-01-31 15:20:00,65.92,65.95,65.88,65.95,22997.0,64.5308,64.5601,64.4916,64.5601,22997.0
2025-01-31 15:25:00,65.95,65.97,65.88,65.89,33738.0,64.5601,64.5797,64.4916,64.5014,33738.0
2025-01-31 15:30:00,65.89,65.91,65.84,65.88,52819.0,64.5014,64.521,64.4525,64.4916,52819.0
2025-01-31 15:35:00,65.88,65.95,65.86,65.91,39066.0,64.4916,64.5601,64.472,64.521,39066.0
2025-01-31 15:40:00,65.91,65.92,65.85,65.88,53646.0,64.521,64.5308,64.4623,64.4916,53646.0
2025-01-31 15:45:00,65.87,65.97,65.86,65.94,69289.0,64.4818,64.5797,64.472,64.5504,69289.0
2025-01-31 15:50:00,65.95,65.97,65.78,65.81,146623.0,64.5601,64.5797,64.3937,64.4231,146623.0
2025-01-31 15:55:00,65.81,65.88,65.75,65.87,214794.0,64.4231,64.4916,64.3644,64.4818,214794.0
2025-02-03 09:30:00,65.3,65.33,65.04,65.07,251677.0,63.9238,63.9532,63.6693,63.6987,251677.0
2025-02-03 09:35:00,65.07,65.15,64.93,65.15,103763.0,63.6987,63.777,63.5616,63.777,103763.0
2025-02-03 09:40:00,65.15,65.27,65.13,65.22,77172.0,63.777,63.8945,63.7574,63.8455,77172.0
2025-02-03 09:45:00,65.24,65.26,65.1,65.13,44958.0,63.8651,63.8847,63.7281,63.7574,44958.0
2025-02-03 09:50:00,65.15,65.19,65.01,65.06,38276.0,63.777,63.8162,63.64,63.6889,38276.0
2025-02-03 09:55:00,65.08,65.1,65.01,65.02,44157.0,63.7085,63.7281,63.64,63.6497,44157.0
2025-02-03 10:00:00,64.99,65.07,64.95,65.03,36514.0,63.6204,63.6987,63.5812,63.6595,36514.0
2025-02-03 10:05:00,65.04,65.15,65.02,65.11,79273.0,63.6693,63.777,63.6497,63.7378,79273.0
2025-02-03 10:10:00,65.11,65.17,65.04,65.11,96705.0,63.7378,63.7966,63.6693,63.7378,96705.0
2025-02-03 10:15:00,65.12,65.16,65.04,65.04,42087.0,63.7476,63.7868,63.6693,63.6693,42087.0
2025-02-03 10:20:00,65.06,65.46,64.96,65.41,140871.0,63.6889,64.0805,63.591,64.0315,140871.0
2025-02-03 10:25:00,65.41,65.48,65.26,65.46,87196.0,64.0315,64.1001,63.8847,64.0805,87196.0
2025-02-03 10:30:00,65.47,65.51,65.38,65.49,104438.0,64.0903,64.1294,64.0022,64.1098,104438.0
2025-02-03 10:35:00,65.5,65.51,65.27,65.3,67490.0,64.1196,64.1294,63.8945,63.9238,67490.0
2025-02-03 10:40:00,65.29,65.45,65.18,65.41,100732.0,63.9141,64.0707,63.8064,64.0315,100732.0
2025-02-03 10:45:00,65.39,65.41,65.21,65.28,47226.0,64.0119,64.0315,63.8357,63.9043,47226.0
2025-02-03 10:50:00,65.3,65.44,65.3,65.4,34436.0,63.9238,64.0609,63.9238,64.0217,34436.0
2025-02-03 10:55:00,65.38,65.4,65.3,65.33,52879.0,64.0022,64.0217,63.9238,63.9532,52879.0
2025-02-03 11:00:00,65.32,65.41,65.16,65.28,117149.0,63.9434,64.0315,63.7868,63.9043,117149.0
2025-02-03 11:05:00,65.29,65.3,65.13,65.24,50256.0,63.9141,63.9238,63.7574,63.8651,50256.0
2025-02-03 11:10:00,65.25,65.36,65.22,65.32,70540.0,63.8749,63.9826,63.8455,63.9434,70540.0
2025-02-03 11:15:00,65.35,65.69,65.33,65.56,94186.0,63.9728,64.3056,63.9532,64.1784,94186.0
2025-02-03 11:20:00,65.56,65.74,65.49,65.69,67553.0,64.1784,64.3546,64.1098,64.3056,67553.0
2025-02-03 11:25:00,65.69,65.77,65.47,65.5,115352.0,64.3056,64.3839,64.0903,64.1196,115352.0
2025-02-03 11:30:00,65.48,65.52,65.4,65.45,46534.0,64.1001,64.1392,64.0217,64.0707,46534.0
2025-02-03 11:35:00,65.44,65.52,65.43,65.5,50264.0,64.0609,64.1392,64.0511,64.1196,50264.0
2025-02-03 11:40:00,65.51,65.55,65.44,65.49,17860.0,64.1294,64.1686,64.0609,64.1098,17860.0
2025-02-03 11:45:00,65.49,65.51,65.37,65.42,21562.0,64.1098,64.1294,63.9924,64.0413,21562.0
2025-02-03 11:50:00,65.42,65.54,65.41,65.44,15329.0,64.0413,64.1588,64.0315,64.0609,15329.0
2025-02-03 11:55:00,65.43,65.44,65.26,65.31,22746.0,64.0511,64.0609,63.8847,63.9336,22746.0
2025-02-03 12:00:00,65.32,65.35,65.28,65.31,17225.0,63.9434,63.9728,63.9043,63.9336,17225.0
2025-02-03 12:05:00,65.31,65.31,65.19,65.27,36241.0,63.9336,63.9336,63.8162,63.8945,36241.0
2025-02-03 12:10:00,65.28,65.31,65.19,65.2,29753.0,63.9043,63.9336,63.8162,63.826,29753.0
2025-02-03 12:15:00,65.2,65.22,65.11,65.15,30739.0,63.826,63.8455,63.7378,63.777,30739.0
2025-02-03 12:20:00,65.16,65.28,65.16,65.28,26092.0,63.7868,63.9043,63.7868,63.9043,26092.0
2025-02-03 12:25:00,65.28,65.28,65.17,65.17,20953.0,63.9043,63.9043,63.7966,63.7966,20953.0
2025-02-03 12:30:00,65.17,65.32,65.16,65.31,12982.0,63.7966,63.9434,63.7868,63.9336,12982.0
2025-02-03 12:35:00,65.28,65.38,65.28,65.37,13334.0,63.9043,64.0022,63.9043,63.9924,13334.0
2025-02-03 12:40:00,65.37,65.42,65.31,65.31,24307.0,63.9924,64.0413,63.9336,63.9336,24307.0
2025-02-03 12:45:00,65.31,65.32,65.2,65.21,15310.0,63.9336,63.9434,63.826,63.8357,15310.0
2025-02-03 12:50:00,65.22,65.28,65.22,65.24,7496.0,63.8455,63.9043,63.8455,63.8651,7496.0
2025-02-03 12:55:00,65.23,65.24,65.02,65.05,51619.0,63.8553,63.8651,63.6497,63.6791,51619.0
2025-02-03 13:00:00,65.03,65.16,64.97,65.16,15639.0,63.6595,63.7868,63.6008,63.7868,15639.0
2025-02-03 13:05:00,65.16,65.16,65.08,65.1,18001.0,63.7868,63.7868,63.7085,63.7281,18001.0
2025-02-03 13:10:00,65.1,65.16,65.06,65.11,8817.0,63.7281,63.7868,63.6889,63.7378,8817.0
2025-02-03 13:15:00,65.11,65.17,65.1,65.16,31329.0,63.7378,63.7966,63.7281,63.7868,31329.0
2025-02-03 13:20:00,65.17,65.21,65.15,65.2,20526.0,63.7966,63.8357,63.777,63.826,20526.0
2025-02-03 13:25:00,65.19,65.25,65.18,65.22,9097.0,63.8162,63.8749,63.8064,63.8455,9097.0
2025-02-03 13:30:00,65.23,65.32,65.22,65.28,14975.0,63.8553,63.9434,63.8455,63.9043,14975.0
2025-02-03 13:35:00,65.28,65.28,65.23,65.25,14236.0,63.9043,63.9043,63.8553,63.8749,14236.0
2025-02-03 13:40:00,65.25,65.26,65.22,65.25,11972.0,63.8749,63.8847,63.8455,63.8749,11972.0
2025-02-03 13:45:00,65.25,65.3,65.24,65.26,16683.0,63.8749,63.9238,63.8651,63.8847,16683.0
2025-02-03 13:50:00,65.26,65.3,65.26,65.28,6701.0,63.8847,63.9238,63.8847,63.9043,6701.0
2025-02-03 13:55:00,65.28,65.31,65.25,65.26,7932.0,63.9043,63.9336,63.8749,63.8847,7932.0
2025-02-03 14:00:00,65.26,65.32,65.25,65.3,41343.0,63.8847,63.9434,63.8749,63.9238,41343.0
2025-02-03 14:05:00,65.3,65.38,65.27,65.31,71134.0,63.9238,64.0022,63.8945,63.9336,71134.0
2025-02-03 14:10:00,65.31,65.38,65.3,65.37,17855.0,63.9336,64.0022,63.9238,63.9924,17855.0
2025-02-03 14:15:00,65.37,65.42,65.36,65.42,15301.0,63.9924,64.0413,63.9826,64.0413,15301.0
2025-02-03 14:20:00,65.42,65.46,65.4,65.44,37642.0,64.0413,64.0805,64.0217,64.0609,37642.0
2025-02-03 14:25:00,65.43,65.43,65.34,65.36,28480.0,64.0511,64.0511,63.963,63.9826,28480.0
2025-02-03 14:30:00,65.36,65.41,65.36,65.4,14532.0,63.9826,64.0315,63.9826,64.0217,14532.0
2025-02-03 14:35:00,65.4,65.4,65.34,65.36,24061.0,64.0217,64.0217,63.963,63.9826,24061.0
2025-02-03 14:40:00,65.36,65.46,65.34,65.42,38913.0,63.9826,64.0805,63.963,64.0413,38913.0
2025-02-03 14:45:00,65.42,65.43,65.38,65.4,14669.0,64.0413,64.0511,64.0022,64.0217,14669.0
2025-02-03 14:50:00,65.39,65.4,65.35,65.37,17513.0,64.0119,64.0217,63.9728,63.9924,17513.0
2025-02-03 14:55:00,65.37,65.37,65.31,65.33,31291.0,63.9924,63.9924,63.9336,63.9532,31291.0
2025-02-03 15:00:00,65.33,65.34,65.3,65.33,20686.0,63.9532,63.963,63.9238,63.9532,20686.0
2025-02-03 15:05:00,65.32,65.32,65.26,65.28,21842.0,63.9434,63.9434,63.8847,63.9043,21842.0
2025-02-03 15:10:00,65.26,65.26,65.19,65.2,17734.0,63.8847,63.8847,63.8162,63.826,17734.0
2025-02-03 15:15:00,65.2,65.23,65.17,65.17,17949.0,63.826,63.8553,63.7966,63.7966,17949.0
2025-02-03 15:20:00,65.17,65.21,65.17,65.19,22664.0,63.7966,63.8357,63.7966,63.8162,22664.0
2025-02-03 15:25:00,65.18,65.25,65.13,65.14,48442.0,63.8064,63.8749,63.7574,63.7672,48442.0
2025-02-03 15:30:00,65.14,65.18,65.11,65.17,23741.0,63.7672,63.8064,63.7378,63.7966,23741.0
2025-02-03 15:35:00,65.17,65.21,65.13,65.15,32024.0,63.7966,63.8357,63.7574,63.777,32024.0
2025-02-03 15:40:00,65.15,65.16,65.05,65.06,25541.0,63.777,63.7868,63.6791,63.6889,25541.0
2025-02-03 15:45:00,65.06,65.2,65.05,65.2,12815.0,63.6889,63.826,63.6791,63.826,12815.0
2025-02-03 15:50:00,65.21,65.27,65.17,65.19,67014.0,63.8357,63.8945,63.7966,63.8162,67014.0
2025-02-03 15:55:00,65.19,65.3,65.17,65.19,174355.0,63.8162,63.9238,63.7966,63.8162,174355.0
2025-02-04 09:30:00,65.18,65.4,65.18,65.35,171502.0,63.8064,64.0217,63.8064,63.9728,171502.0
2025-02-04 09:35:00,65.34,65.47,65.24,65.46,59066.0,63.963,64.0903,63.8651,64.0805,59066.0
2025-02-04 09:40:00,65.47,66.03,65.47,66.03,77623.0,64.0903,64.6385,64.0903,64.6385,77623.0
2025-02-04 09:45:00,66.04,66.15,65.97,66.08,71822.0,64.6483,64.7559,64.5797,64.6874,71822.0
2025-02-04 09:50:00,66.08,66.22,66.03,66.2,36225.0,64.6874,64.8245,64.6385,64.8049,36225.0
2025-02-04 09:55:00,66.21,66.23,66.12,66.23,41876.0,64.8147,64.8342,64.7266,64.8342,41876.0
2025-02-04 10:00:00,66.22,66.3,66.13,66.14,49535.0,64.8245,64.9028,64.7364,64.7461,49535.0
2025-02-04 10:05:00,66.12,66.23,66.1,66.17,40007.0,64.7266,64.8342,64.707,64.7755,40007.0
2025-02-04 10:10:00,66.18,66.32,66.1,66.3,40545.0,64.7853,64.9223,64.707,64.9028,40545.0
2025-02-04 10:15:00,66.3,66.33,66.26,66.32,46430.0,64.9028,64.9321,64.8636,64.9223,46430.0
2025-02-04 10:20:00,66.31,66.42,66.29,66.38,23931.0,64.9126,65.0202,64.893,64.9811,23931.0
2025-02-04 10:25:00,66.38,66.49,66.36,66.48,17663.0,64.9811,65.0888,64.9615,65.079,17663.0
2025-02-04 10:30:00,66.48,66.48,66.41,66.46,47811.0,65.079,65.079,65.0105,65.0594,47811.0
2025-02-04 10:35:00,66.45,66.51,66.38,66.38,31047.0,65.0496,65.1083,64.9811,64.9811,31047.0
2025-02-04 10:40:00,66.39,66.45,66.36,66.45,46243.0,64.9909,65.0496,64.9615,65.0496,46243.0
2025-02-04 10:45:00,66.44,66.44,66.35,66.42,39247.0,65.0398,65.0398,64.9517,65.0202,39247.0
2025-02-04 10:50:00,66.41,66.44,66.35,66.42,25758.0,65.0105,65.0398,64.9517,65.0202,25758.0
2025-02-04 10:55:00,66.42,66.46,66.39,66.41,34793.0,65.0202,65.0594,64.9909,65.0105,34793.0
2025-02-04 11:00:00,66.41,66.48,66.39,66.47,19522.0,65.0105,65.079,64.9909,65.0692,19522.0
2025-02-04 11:05:00,66.48,66.53,66.47,66.53,30344.0,65.079,65.1279,65.0692,65.1279,30344.0
2025-02-04 11:10:00,66.52,66.53,66.43,66.46,24527.0,65.1181,65.1279,65.03,65.0594,24527.0
2025-02-04 11:15:00,66.47,66.54,66.46,66.49,22226.0,65.0692,65.1377,65.0594,65.0888,22226.0
2025-02-04 11:20:00,66.49,66.5,66.45,66.47,28912.0,65.0888,65.0986,65.0496,65.0692,28912.0
2025-02-04 11:25:00,66.48,66.58,66.47,66.58,44541.0,65.079,65.1769,65.0692,65.1769,44541.0
2025-02-04 11:30:00,66.58,66.61,66.55,66.57,51554.0,65.1769,65.2062,65.1475,65.1671,51554.0
2025-02-04 11:35:00,66.56,66.68,66.53,66.56,134131.0,65.1573,65.2748,65.1279,65.1573,134131.0
2025-02-04 11:40:00,66.56,66.57,66.44,66.52,13236.0,65.1573,65.1671,65.0398,65.1181,13236.0
2025-02-04 11:45:00,66.52,66.53,66.46,66.5,10109.0,65.1181,65.1279,65.0594,65.0986,10109.0
2025-02-04 11:50:00,66.5,66.59,66.47,66.56,13085.0,65.0986,65.1867,65.0692,65.1573,13085.0
2025-02-04 11:55:00,66.58,66.58,66.53,66.56,10854.0,65.1769,65.1769,65.1279,65.1573,10854.0
2025-02-04 12:00:00,66.57,66.63,66.56,66.61,7482.0,65.1671,65.2258,65.1573,65.2062,7482.0
2025-02-04 12:05:00,66.63,66.65,66.6,66.6,15830.0,65.2258,65.2454,65.1964,65.1964,15830.0
2025-02-04 12:10:00,66.59,66.6,66.55,66.58,11025.0,65.1867,65.1964,65.1475,65.1769,11025.0
2025-02-04 12:15:00,66.57,66.57,66.45,66.45,13458.0,65.1671,65.1671,65.0496,65.0496,13458.0
2025-02-04 12:20:00,66.46,66.5,66.46,66.48,11065.0,65.0594,65.0986,65.0594,65.079,11065.0
2025-02-04 12:25:00,66.47,66.47,66.37,66.39,15047.0,65.0692,65.0692,64.9713,64.9909,15047.0
2025-02-04 12:30:00,66.39,66.4,66.34,66.36,16095.0,64.9909,65.0007,64.9419,64.9615,16095.0
2025-02-04 12:35:00,66.35,66.37,66.33,66.34,9889.0,64.9517,64.9713,64.9321,64.9419,9889.0
2025-02-04 12:40:00,66.35,66.38,66.34,66.34,11952.0,64.9517,64.9811,64.9419,64.9419,11952.0
2025-02-04 12:45:00,66.34,66.36,66.32,66.36,30640.0,64.9419,64.9615,64.9223,64.9615,30640.0
2025-02-04 12:50:00,66.36,66.38,66.33,66.38,7518.0,64.9615,64.9811,64.9321,64.9811,7518.0
2025-02-04 12:55:00,66.37,66.42,66.37,66.39,12735.0,64.9713,65.0202,64.9713,64.9909,12735.0
2025-02-04 13:00:00,66.38,66.43,66.38,66.42,8604.0,64.9811,65.03,64.9811,65.0202,8604.0
2025-02-04 13:05:00,66.41,66.43,66.39,66.39,9121.0,65.0105,65.03,64.9909,64.9909,9121.0
2025-02-04 13:10:00,66.4,66.43,66.38,66.4,9601.0,65.0007,65.03,64.9811,65.0007,9601.0
2025-02-04 13:15:00,66.41,66.43,66.37,66.41,12075.0,65.0105,65.03,64.9713,65.0105,12075.0
2025-02-04 13:20:00,66.41,66.41,66.37,66.39,7002.0,65.0105,65.0105,64.9713,64.9909,7002.0
2025-02-04 13:25:00,66.39,66.4,66.35,66.36,18209.0,64.9909,65.0007,64.9517,64.9615,18209.0
2025-02-04 13:30:00,66.35,66.42,66.35,66.38,29562.0,64.9517,65.0202,64.9517,64.9811,29562.0
2025-02-04 13:35:00,66.37,66.38,66.33,66.33,5204.0,64.9713,64.9811,64.9321,64.9321,5204.0
2025-02-04 13:40:00,66.34,66.35,66.33,66.34,11491.0,64.9419,64.9517,64.9321,64.9419,11491.0
2025-02-04 13:45:00,66.34,66.38,66.33,66.38,9624.0,64.9419,64.9811,64.9321,64.9811,9624.0
2025-02-04 13:50:00,66.38,66.39,66.36,66.39,8652.0,64.9811,64.9909,64.9615,64.9909,8652.0
2025-02-04 13:55:00,66.38,66.41,66.37,66.38,11774.0,64.9811,65.0105,64.9713,64.9811,11774.0
2025-02-04 14:00:00,66.38,66.38,66.34,66.37,8658.0,64.9811,64.9811,64.9419,64.9713,8658.0
2025-02-04 14:05:00,66.37,66.4,66.37,66.4,10060.0,64.9713,65.0007,64.9713,65.0007,10060.0
2025-02-04 14:10:00,66.4,66.41,66.38,66.38,14957.0,65.0007,65.0105,64.9811,64.9811,14957.0
2025-02-04 14:15:00,66.38,66.42,66.37,66.41,17807.0,64.9811,65.0202,64.9713,65.0105,17807.0
2025-02-04 14:20:00,66.42,66.44,66.41,66.44,15455.0,65.0202,65.0398,65.0105,65.0398,15455.0
2025-02-04 14:25:00,66.44,66.44,66.39,66.4,12574.0,65.0398,65.0398,64.9909,65.0007,12574.0
2025-02-04 14:30:00,66.39,66.43,66.39,66.42,22912.0,64.9909,65.03,64.9909,65.0202,22912.0
2025-02-04 14:35:00,66.43,66.44,66.42,66.42,11114.0,65.03,65.0398,65.0202,65.0202,11114.0
2025-02-04 14:40:00,66.42,66.43,66.42,66.42,15183.0,65.0202,65.03,65.0202,65.0202,15183.0
2025-02-04 14:45:00,66.42,66.45,66.41,66.43,25763.0,65.0202,65.0496,65.0105,65.03,25763.0
2025-02-04 14:50:00,66.44,66.5,66.3,66.33,80096.0,65.0398,65.0986,64.9028,64.9321,80096.0
2025-02-04 14:55:00,66.34,66.41,66.33,66.38,46472.0,64.9419,65.0105,64.9321,64.9811,46472.0
2025-02-04 15:00:00,66.38,66.4,66.34,66.38,40029.0,64.9811,65.0007,64.9419,64.9811,40029.0
2025-02-04 15:05:00,66.38,66.44,66.36,66.44,17577.0,64.9811,65.0398,64.9615,65.0398,17577.0
2025-02-04 15:10:00,66.44,66.46,66.4,66.45,11204.0,65.0398,65.0594,65.0007,65.0496,11204.0
2025-02-04 15:15:00,66.45,66.45,66.41,66.42,17125.0,65.0496,65.0496,65.0105,65.0202,17125.0
2025-02-04 15:20:00,66.41,66.41,66.34,66.34,13139.0,65.0105,65.0105,64.9419,64.9419,13139.0
2025-02-04 15:25:00,66.34,66.36,66.29,66.3,15949.0,64.9419,64.9615,64.893,64.9028,15949.0
2025-02-04 15:30:00,66.31,66.35,66.28,66.34,20757.0,64.9126,64.9517,64.8832,64.9419,20757.0
2025-02-04 15:35:00,66.34,66.45,66.33,66.43,32206.0,64.9419,65.0496,64.9321,65.03,32206.0
2025-02-04 15:40:00,66.42,66.47,66.42,66.45,34029.0,65.0202,65.0692,65.0202,65.0496,34029.0
2025-02-04 15:45:00,66.45,66.5,66.45,66.48,59949.0,65.0496,65.0986,65.0496,65.079,59949.0
2025-02-04 15:50:00,66.48,66.58,66.48,66.53,99052.0,65.079,65.1769,65.079,65.1279,99052.0
2025-02-04 15:55:00,66.53,66.66,66.52,66.64,255986.0,65.1279,65.2552,65.1181,65.2356,255986.0
2025-02-05 09:30:00,66.43,66.53,66.37,66.4,92153.0,65.03,65.1279,64.9713,65.0007,92153.0
2025-02-05 09:35:00,66.39,66.39,66.22,66.25,29634.0,64.9909,64.9909,64.8245,64.8538,29634.0
2025-02-05 09:40:00,66.25,66.33,66.2,66.29,33463.0,64.8538,64.9321,64.8049,64.893,33463.0
2025-02-05 09:45:00,66.29,66.5,66.29,66.41,17046.0,64.893,65.0986,64.893,65.0105,17046.0
2025-02-05 09:50:00,66.39,66.47,66.33,66.47,32281.0,64.9909,65.0692,64.9321,65.0692,32281.0
2025-02-05 09:55:00,66.46,66.46,66.39,66.39,30836.0,65.0594,65.0594,64.9909,64.9909,30836.0
2025-02-05 10:00:00,66.39,66.47,66.29,66.33,54508.0,64.9909,65.0692,64.893,64.9321,54508.0
2025-02-05 10:05:00,66.33,66.39,66.3,66.32,31384.0,64.9321,64.9909,64.9028,64.9223,31384.0
2025-02-05 10:10:00,66.31,66.34,66.24,66.25,21928.0,64.9126,64.9419,64.844,64.8538,21928.0
2025-02-05 10:15:00,66.24,66.35,66.22,66.34,80020.0,64.844,64.9517,64.8245,64.9419,80020.0
2025-02-05 10:20:00,66.35,66.4,66.33,66.39,77726.0,64.9517,65.0007,64.9321,64.9909,77726.0
2025-02-05 10:25:00,66.4,66.49,66.38,66.44,36012.0,65.0007,65.0888,64.9811,65.0398,36012.0
2025-02-05 10:30:00,66.43,66.55,66.36,66.49,51252.0,65.03,65.1475,64.9615,65.0888,51252.0
2025-02-05 10:35:00,66.5,66.5,66.43,66.47,38562.0,65.0986,65.0986,65.03,65.0692,38562.0
2025-02-05 10:40:00,66.47,66.54,66.45,66.51,48762.0,65.0692,65.1377,65.0496,65.1083,48762.0
2025-02-05 10:45:00,66.51,66.56,66.47,66.56,33775.0,65.1083,65.1573,65.0692,65.1573,33775.0
2025-02-05 10:50:00,66.56,66.66,66.55,66.6,31014.0,65.1573,65.2552,65.1475,65.1964,31014.0
2025-02-05 10:55:00,66.6,66.65,66.55,66.62,40383.0,65.1964,65.2454,65.1475,65.216,40383.0
2025-02-05 11:00:00,66.62,66.63,66.56,66.62,50902.0,65.216,65.2258,65.1573,65.216,50902.0
2025-02-05 11:05:00,66.61,66.61,66.54,66.58,45197.0,65.2062,65.2062,65.1377,65.1769,45197.0
2025-02-05 11:10:00,66.58,66.6,66.54,66.54,26036.0,65.1769,65.1964,65.1377,65.1377,26036.0
2025-02-05 11:15:00,66.54,66.61,66.51,66.54,37220.0,65.1377,65.2062,65.1083,65.1377,37220.0
2025-02-05 11:20:00,66.52,66.58,66.52,66.58,34254.0,65.1181,65.1769,65.1181,65.1769,34254.0
2025-02-05 11:25:00,66.58,66.66,66.55,66.64,32580.0,65.1769,65.2552,65.1475,65.2356,32580.0
2025-02-05 11:30:00,66.64,66.67,66.6,66.61,60853.0,65.2356,65.265,65.1964,65.2062,60853.0
2025-02-05 11:35:00,66.63,66.67,66.63,66.66,14143.0,65.2258,65.265,65.2258,65.2552,14143.0
2025-02-05 11:40:00,66.65,66.69,66.64,66.67,13846.0,65.2454,65.2846,65.2356,65.265,13846.0
2025-02-05 11:45:00,66.67,66.68,66.62,66.65,21294.0,65.265,65.2748,65.216,65.2454,21294.0
2025-02-05 11:50:00,66.64,66.7,66.62,66.65,51781.0,65.2356,65.2943,65.216,65.2454,51781.0
2025-02-05 11:55:00,66.65,66.67,66.59,66.64,10319.0,65.2454,65.265,65.1867,65.2356,10319.0
2025-02-05 12:00:00,66.63,66.63,66.6,66.61,9251.0,65.2258,65.2258,65.1964,65.2062,9251.0
2025-02-05 12:05:00,66.61,66.62,66.57,66.58,9198.0,65.2062,65.216,65.1671,65.1769,9198.0
2025-02-05 12:10:00,66.58,66.6,66.57,66.59,10537.0,65.1769,65.1964,65.1671,65.1867,10537.0
2025-02-05 12:15:00,66.59,66.6,66.55,66.58,44410.0,65.1867,65.1964,65.1475,65.1769,44410.0
2025-02-05 12:20:00,66.57,66.58,66.45,66.46,158718.0,65.1671,65.1769,65.0496,65.0594,158718.0
2025-02-05 12:25:00,66.47,66.5,66.39,66.43,75231.0,65.0692,65.0986,64.9909,65.03,75231.0
2025-02-05 12:30:00,66.43,66.45,66.38,66.4,31759.0,65.03,65.0496,64.9811,65.0007,31759.0
2025-02-05 12:35:00,66.41,66.41,66.34,66.4,31623.0,65.0105,65.0105,64.9419,65.0007,31623.0
2025-02-05 12:40:00,66.4,66.4,66.36,66.38,12106.0,65.0007,65.0007,64.9615,64.9811,12106.0
2025-02-05 12:45:00,66.39,66.46,66.39,66.43,22078.0,64.9909,65.0594,64.9909,65.03,22078.0
2025-02-05 12:50:00,66.42,66.48,66.42,66.45,59047.0,65.0202,65.079,65.0202,65.0496,59047.0
2025-02-05 12:55:00,66.47,66.51,66.46,66.48,11873.0,65.0692,65.1083,65.0594,65.079,11873.0
2025-02-05 13:00:00,66.49,66.52,66.48,66.51,9546.0,65.0888,65.1181,65.079,65.1083,9546.0
2025-02-05 13:05:00,66.51,66.51,66.48,66.5,8894.0,65.1083,65.1083,65.079,65.0986,8894.0
2025-02-05 13:10:00,66.5,66.53,66.48,66.52,13726.0,65.0986,65.1279,65.079,65.1181,13726.0
2025-02-05 13:15:00,66.53,66.57,66.52,66.57,11815.0,65.1279,65.1671,65.1181,65.1671,11815.0
2025-02-05 13:20:00,66.57,66.58,66.54,66.57,7176.0,65.1671,65.1769,65.1377,65.1671,7176.0
2025-02-05 13:25:00,66.56,66.57,66.54,66.56,10798.0,65.1573,65.1671,65.1377,65.1573,10798.0
2025-02-05 13:30:00,66.56,66.59,66.55,66.56,10771.0,65.1573,65.1867,65.1475,65.1573,10771.0
2025-02-05 13:35:00,66.56,66.64,66.56,66.64,20707.0,65.1573,65.2356,65.1573,65.2356,20707.0
2025-02-05 13:40:00,66.64,66.67,66.61,66.61,28927.0,65.2356,65.265,65.2062,65.2062,28927.0
2025-02-05 13:45:00,66.62,66.63,66.59,66.59,7035.0,65.216,65.2258,65.1867,65.1867,7035.0
2025-02-05 13:50:00,66.59,66.62,66.58,66.59,6464.0,65.1867,65.216,65.1769,65.1867,6464.0
2025-02-05 13:55:00,66.58,66.58,66.53,66.55,26917.0,65.1769,65.1769,65.1279,65.1475,26917.0
2025-02-05 14:00:00,66.53,66.58,66.53,66.58,7975.0,65.1279,65.1769,65.1279,65.1769,7975.0
2025-02-05 14:05:00,66.58,66.61,66.58,66.59,22417.0,65.1769,65.2062,65.1769,65.1867,22417.0
2025-02-05 14:10:00,66.58,66.62,66.58,66.62,8405.0,65.1769,65.216,65.1769,65.216,8405.0
2025-02-05 14:15:00,66.62,66.65,66.6,66.63,23997.0,65.216,65.2454,65.1964,65.2258,23997.0
2025-02-05 14:20:00,66.63,66.64,66.6,66.64,10438.0,65.2258,65.2356,65.1964,65.2356,10438.0
2025-02-05 14:25:00,66.63,66.64,66.62,66.63,11644.0,65.2258,65.2356,65.216,65.2258,11644.0
2025-02-05 14:30:00,66.63,66.68,66.63,66.67,11692.0,65.2258,65.2748,65.2258,65.265,11692.0
2025-02-05 14:35:00,66.67,66.7,66.67,66.7,11063.0,65.265,65.2943,65.265,65.2943,11063.0
2025-02-05 14:40:00,66.7,66.7,66.67,66.67,10668.0,65.2943,65.2943,65.265,65.265,10668.0
2025-02-05 14:45:00,66.67,66.68,66.59,66.59,8293.0,65.265,65.2748,65.1867,65.1867,8293.0
2025-02-05 14:50:00,66.59,66.64,66.59,66.62,12012.0,65.1867,65.2356,65.1867,65.216,12012.0
2025-02-05 14:55:00,66.62,66.62,66.59,66.62,16248.0,65.216,65.216,65.1867,65.216,16248.0
2025-02-05 15:00:00,66.62,66.67,66.61,66.65,12611.0,65.216,65.265,65.2062,65.2454,12611.0
2025-02-05 15:05:00,66.65,66.65,66.62,66.63,13544.0,65.2454,65.2454,65.216,65.2258,13544.0
2025-02-05 15:10:00,66.63,66.64,66.62,66.63,6373.0,65.2258,65.2356,65.216,65.2258,6373.0
2025-02-05 15:15:00,66.63,66.67,66.63,66.66,17250.0,65.2258,65.265,65.2258,65.2552,17250.0
2025-02-05 15:20:00,66.66,66.69,66.65,66.67,19332.0,65.2552,65.2846,65.2454,65.265,19332.0
2025-02-05 15:25:00,66.67,66.67,66.62,66.62,28400.0,65.265,65.265,65.216,65.216,28400.0
2025-02-05 15:30:00,66.63,66.64,66.59,66.59,32675.0,65.2258,65.2356,65.1867,65.1867,32675.0
2025-02-05 15:35:00,66.59,66.65,66.57,66.63,39775.0,65.1867,65.2454,65.1671,65.2258,39775.0
2025-02-05 15:40:00,66.63,66.67,66.62,66.65,40360.0,65.2258,65.265,65.216,65.2454,40360.0
2025-02-05 15:45:00,66.65,66.71,66.64,66.7,30881.0,65.2454,65.3041,65.2356,65.2943,30881.0
2025-02-05 15:50:00,66.7,66.74,66.66,66.67,85492.0,65.2943,65.3335,65.2552,65.265,85492.0
2025-02-05 15:55:00,66.67,66.68,66.52,66.53,141447.0,65.265,65.2748,65.1181,65.1279,141447.0
2025-02-06 09:30:00,66.86,66.9,66.65,66.84,284581.0,65.451,65.4901,65.2454,65.4314,284581.0
2025-02-06 09:35:00,66.82,66.85,66.68,66.75,44385.0,65.4118,65.4412,65.2748,65.3433,44385.0
2025-02-06 09:40:00,66.74,66.85,66.71,66.78,51923.0,65.3335,65.4412,65.3041,65.3727,51923.0
2025-02-06 09:45:00,66.78,66.82,66.72,66.74,60958.0,65.3727,65.4118,65.3139,65.3335,60958.0
2025-02-06 09:50:00,66.73,66.73,66.53,66.53,75153.0,65.3237,65.3237,65.1279,65.1279,75153.0
2025-02-06 09:55:00,66.53,66.53,66.32,66.37,62258.0,65.1279,65.1279,64.9223,64.9713,62258.0
2025-02-06 10:00:00,66.37,66.38,66.24,66.26,52889.0,64.9713,64.9811,64.844,64.8636,52889.0
2025-02-06 10:05:00,66.27,66.27,66.14,66.19,86929.0,64.8734,64.8734,64.7461,64.7951,86929.0
2025-02-06 10:10:00,66.19,66.19,66.03,66.08,22777.0,64.7951,64.7951,64.6385,64.6874,22777.0
2025-02-06 10:15:00,66.08,66.1,65.98,66.02,42366.0,64.6874,64.707,64.5895,64.6287,42366.0
2025-02-06 10:20:00,66.02,66.2,65.91,66.2,60979.0,64.6287,64.8049,64.521,64.8049,60979.0
2025-02-06 10:25:00,66.2,66.27,66.1,66.19,97478.0,64.8049,64.8734,64.707,64.7951,97478.0
2025-02-06 10:30:00,66.19,66.21,66.04,66.06,30055.0,64.7951,64.8147,64.6483,64.6678,30055.0
2025-02-06 10:35:00,66.05,66.14,65.98,65.98,42469.0,64.658,64.7461,64.5895,64.5895,42469.0
2025-02-06 10:40:00,65.98,66.05,65.94,66.01,49195.0,64.5895,64.658,64.5504,64.6189,49195.0
2025-02-06 10:45:00,66.03,66.12,66.03,66.1,22674.0,64.6385,64.7266,64.6385,64.707,22674.0
2025-02-06 10:50:00,66.12,66.13,66.08,66.09,22198.0,64.7266,64.7364,64.6874,64.6972,22198.0
2025-02-06 10:55:00,66.09,66.15,66.04,66.07,77005.0,64.6972,64.7559,64.6483,64.6776,77005.0
2025-02-06 11:00:00,66.08,66.16,66.04,66.15,22301.0,64.6874,64.7657,64.6483,64.7559,22301.0
2025-02-06 11:05:00,66.14,66.19,66.14,66.17,60327.0,64.7461,64.7951,64.7461,64.7755,60327.0
2025-02-06 11:10:00,66.17,66.19,66.12,66.15,31793.0,64.7755,64.7951,64.7266,64.7559,31793.0
2025-02-06 11:15:00,66.14,66.16,66.09,66.1,57209.0,64.7461,64.7657,64.6972,64.707,57209.0
2025-02-06 11:20:00,66.1,66.17,66.1,66.14,33521.0,64.707,64.7755,64.707,64.7461,33521.0
2025-02-06 11:25:00,66.14,66.22,66.13,66.18,89405.0,64.7461,64.8245,64.7364,64.7853,89405.0
2025-02-06 11:30:00,66.19,66.27,66.18,66.25,150311.0,64.7951,64.8734,64.7853,64.8538,150311.0
2025-02-06 11:35:00,66.24,66.34,66.2,66.33,108300.0,64.844,64.9419,64.8049,64.9321,108300.0
2025-02-06 11:40:00,66.33,66.38,66.24,66.25,49255.0,64.9321,64.9811,64.844,64.8538,49255.0
2025-02-06 11:45:00,66.25,66.31,66.23,66.29,17248.0,64.8538,64.9126,64.8342,64.893,17248.0
2025-02-06 11:50:00,66.29,66.29,66.23,66.26,78616.0,64.893,64.893,64.8342,64.8636,78616.0
2025-02-06 11:55:00,66.27,66.29,66.21,66.22,32433.0,64.8734,64.893,64.8147,64.8245,32433.0
2025-02-06 12:00:00,66.21,66.22,66.15,66.16,18316.0,64.8147,64.8245,64.7559,64.7657,18316.0
2025-02-06 12:05:00,66.14,66.14,66.02,66.03,19804.0,64.7461,64.7461,64.6287,64.6385,19804.0
2025-02-06 12:10:00,66.03,66.08,66.01,66.04,21484.0,64.6385,64.6874,64.6189,64.6483,21484.0
2025-02-06 12:15:00,66.04,66.08,66.01,66.08,25319.0,64.6483,64.6874,64.6189,64.6874,25319.0
2025-02-06 12:20:00,66.08,66.1,66.03,66.03,14868.0,64.6874,64.707,64.6385,64.6385,14868.0
2025-02-06 12:25:00,66.03,66.05,66.0,66.02,40123.0,64.6385,64.658,64.6091,64.6287,40123.0
2025-02-06 12:30:00,66.01,66.04,65.99,66.02,16309.0,64.6189,64.6483,64.5993,64.6287,16309.0
2025-02-06 12:35:00,66.02,66.07,66.01,66.06,9844.0,64.6287,64.6776,64.6189,64.6678,9844.0
2025-02-06 12:40:00,66.06,66.12,66.06,66.08,13154.0,64.6678,64.7266,64.6678,64.6874,13154.0
2025-02-06 12:45:00,66.08,66.11,66.05,66.09,19863.0,64.6874,64.7168,64.658,64.6972,19863.0
2025-02-06 12:50:00,66.09,66.1,66.06,66.09,8706.0,64.6972,64.707,64.6678,64.6972,8706.0
2025-02-06 12:55:00,66.1,66.13,66.08,66.11,10901.0,64.707,64.7364,64.6874,64.7168,10901.0
2025-02-06 13:00:00,66.1,66.13,66.09,66.12,5865.0,64.707,64.7364,64.6972,64.7266,5865.0
2025-02-06 13:05:00,66.12,66.16,66.11,66.12,16723.0,64.7266,64.7657,64.7168,64.7266,16723.0
2025-02-06 13:10:00,66.13,66.17,66.11,66.11,14308.0,64.7364,64.7755,64.7168,64.7168,14308.0
2025-02-06 13:15:00,66.11,66.16,66.1,66.14,13285.0,64.7168,64.7657,64.707,64.7461,13285.0
2025-02-06 13:20:00,66.14,66.15,66.12,66.14,11649.0,64.7461,64.7559,64.7266,64.7461,11649.0
2025-02-06 13:25:00,66.14,66.15,66.09,66.13,12901.0,64.7461,64.7559,64.6972,64.7364,12901.0
2025-02-06 13:30:00,66.14,66.15,66.11,66.14,12705.0,64.7461,64.7559,64.7168,64.7461,12705.0
2025-02-06 13:35:00,66.14,66.15,66.07,66.11,15194.0,64.7461,64.7559,64.6776,64.7168,15194.0
2025-02-06 13:40:00,66.11,66.15,66.1,66.11,12346.0,64.7168,64.7559,64.707,64.7168,12346.0
2025-02-06 13:45:00,66.11,66.14,66.09,66.11,14496.0,64.7168,64.7461,64.6972,64.7168,14496.0
2025-02-06 13:50:00,66.12,66.12,66.07,66.09,11550.0,64.7266,64.7266,64.6776,64.6972,11550.0
2025-02-06 13:55:00,66.09,66.1,66.01,66.02,28388.0,64.6972,64.707,64.6189,64.6287,28388.0
2025-02-06 14:00:00,66.01,66.02,65.99,66.0,13255.0,64.6189,64.6287,64.5993,64.6091,13255.0
2025-02-06 14:05:00,65.99,66.0,65.92,65.94,60111.0,64.5993,64.6091,64.5308,64.5504,60111.0
2025-02-06 14:10:00,65.94,65.95,65.91,65.92,12236.0,64.5504,64.5601,64.521,64.5308,12236.0
2025-02-06 14:15:00,65.92,65.99,65.9,65.96,22431.0,64.5308,64.5993,64.5112,64.5699,22431.0
2025-02-06 14:20:00,65.95,66.03,65.94,65.99,20304.0,64.5601,64.6385,64.5504,64.5993,20304.0
2025-02-06 14:25:00,65.98,65.99,65.84,65.87,34046.0,64.5895,64.5993,64.4525,64.4818,34046.0
2025-02-06 14:30:00,65.86,65.87,65.82,65.84,15846.0,64.472,64.4818,64.4329,64.4525,15846.0
2025-02-06 14:35:00,65.84,65.92,65.81,65.87,22032.0,64.4525,64.5308,64.4231,64.4818,22032.0
2025-02-06 14:40:00,65.87,65.87,65.83,65.85,31321.0,64.4818,64.4818,64.4427,64.4623,31321.0
2025-02-06 14:45:00,65.84,65.93,65.83,65.92,19837.0,64.4525,64.5406,64.4427,64.5308,19837.0
2025-02-06 14:50:00,65.91,65.99,65.89,65.97,28931.0,64.521,64.5993,64.5014,64.5797,28931.0
2025-02-06 14:55:00,65.98,65.98,65.94,65.98,36469.0,64.5895,64.5895,64.5504,64.5895,36469.0
2025-02-06 15:00:00,65.96,66.0,65.93,65.98,21878.0,64.5699,64.6091,64.5406,64.5895,21878.0
2025-02-06 15:05:00,65.98,66.04,65.95,66.02,21326.0,64.5895,64.6483,64.5601,64.6287,21326.0
2025-02-06 15:10:00,66.02,66.02,65.95,66.0,15555.0,64.6287,64.6287,64.5601,64.6091,15555.0
2025-02-06 15:15:00,66.0,66.07,65.99,66.03,36698.0,64.6091,64.6776,64.5993,64.6385,36698.0
2025-02-06 15:20:00,66.03,66.05,66.0,66.03,28294.0,64.6385,64.658,64.6091,64.6385,28294.0
2025-02-06 15:25:00,66.03,66.06,66.01,66.03,22039.0,64.6385,64.6678,64.6189,64.6385,22039.0
2025-02-06 15:30:00,66.03,66.06,66.02,66.03,31036.0,64.6385,64.6678,64.6287,64.6385,31036.0
2025-02-06 15:35:00,66.04,66.05,65.99,66.03,63801.0,64.6483,64.658,64.5993,64.6385,63801.0
2025-02-06 15:40:00,66.03,66.08,66.02,66.05,25846.0,64.6385,64.6874,64.6287,64.658,25846.0
2025-02-06 15:45:00,66.06,66.06,66.02,66.03,36392.0,64.6678,64.6678,64.6287,64.6385,36392.0
2025-02-06 15:50:00,66.03,66.08,66.0,66.06,133501.0,64.6385,64.6874,64.6091,64.6678,133501.0
2025-02-06 15:55:00,66.06,66.17,66.04,66.16,219615.0,64.6678,64.7755,64.6483,64.7657,219615.0
2025-02-07 09:30:00,66.3,66.31,66.11,66.11,50665.0,64.9028,64.9126,64.7168,64.7168,50665.0
2025-02-07 09:35:00,66.09,66.09,65.95,66.05,45055.0,64.6972,64.6972,64.5601,64.658,45055.0
2025-02-07 09:40:00,66.05,66.28,66.05,66.25,13172.0,64.658,64.8832,64.658,64.8538,13172.0
2025-02-07 09:45:00,66.26,66.39,66.24,66.38,17021.0,64.8636,64.9909,64.844,64.9811,17021.0
2025-02-07 09:50:00,66.4,66.44,66.33,66.35,46160.0,65.0007,65.0398,64.9321,64.9517,46160.0
2025-02-07 09:55:00,66.33,66.39,66.31,66.36,18351.0,64.9321,64.9909,64.9126,64.9615,18351.0
2025-02-07 10:00:00,66.35,66.36,66.19,66.33,37810.0,64.9517,64.9615,64.7951,64.9321,37810.0
2025-02-07 10:05:00,66.3,66.34,66.24,66.33,15183.0,64.9028,64.9419,64.844,64.9321,15183.0
2025-02-07 10:10:00,66.32,66.34,66.28,66.3,24784.0,64.9223,64.9419,64.8832,64.9028,24784.0
2025-02-07 10:15:00,66.31,66.34,66.24,66.34,41892.0,64.9126,64.9419,64.844,64.9419,41892.0
2025-02-07 10:20:00,66.33,66.35,66.27,66.3,37241.0,64.9321,64.9517,64.8734,64.9028,37241.0
2025-02-07 10:25:00,66.3,66.33,66.27,66.28,59317.0,64.9028,64.9321,64.8734,64.8832,59317.0
2025-02-07 10:30:00,66.26,66.31,66.24,66.25,40676.0,64.8636,64.9126,64.844,64.8538,40676.0
2025-02-07 10:35:00,66.25,66.28,66.16,66.17,44056.0,64.8538,64.8832,64.7657,64.7755,44056.0
2025-02-07 10:40:00,66.17,66.23,66.17,66.19,30519.0,64.7755,64.8342,64.7755,64.7951,30519.0
2025-02-07 10:45:00,66.19,66.25,66.18,66.24,72277.0,64.7951,64.8538,64.7853,64.844,72277.0
2025-02-07 10:50:00,66.25,66.33,65.95,65.99,136691.0,64.8538,64.9321,64.5601,64.5993,136691.0
2025-02-07 10:55:00,65.99,66.13,65.93,66.13,40631.0,64.5993,64.7364,64.5406,64.7364,40631.0
2025-02-07 11:00:00,66.14,66.15,65.9,65.94,68233.0,64.7461,64.7559,64.5112,64.5504,68233.0
2025-02-07 11:05:00,65.94,66.1,65.88,66.08,31040.0,64.5504,64.707,64.4916,64.6874,31040.0
2025-02-07 11:10:00,66.09,66.09,66.01,66.02,52012.0,64.6972,64.6972,64.6189,64.6287,52012.0
2025-02-07 11:15:00,66.03,66.17,65.97,66.12,35568.0,64.6385,64.7755,64.5797,64.7266,35568.0
2025-02-07 11:20:00,66.12,66.19,66.06,66.1,25082.0,64.7266,64.7951,64.6678,64.707,25082.0
2025-02-07 11:25:00,66.09,66.1,66.02,66.03,30204.0,64.6972,64.707,64.6287,64.6385,30204.0
2025-02-07 11:30:00,66.04,66.11,66.03,66.07,46659.0,64.6483,64.7168,64.6385,64.6776,46659.0
2025-02-07 11:35:00,66.06,66.06,65.98,66.02,36822.0,64.6678,64.6678,64.5895,64.6287,36822.0
2025-02-07 11:40:00,66.02,66.04,65.92,65.98,10521.0,64.6287,64.6483,64.5308,64.5895,10521.0
2025-02-07 11:45:00,65.98,66.0,65.92,65.95,4777.0,64.5895,64.6091,64.5308,64.5601,4777.0
2025-02-07 11:50:00,65.94,65.96,65.91,65.92,4398.0,64.5504,64.5699,64.521,64.5308,4398.0
2025-02-07 11:55:00,65.91,65.92,65.84,65.84,14258.0,64.521,64.5308,64.4525,64.4525,14258.0
2025-02-07 12:00:00,65.81,65.91,65.81,65.87,6843.0,64.4231,64.521,64.4231,64.4818,6843.0
2025-02-07 12:05:00,65.87,66.03,65.86,65.98,16952.0,64.4818,64.6385,64.472,64.5895,16952.0
2025-02-07 12:10:00,65.98,66.05,65.93,66.04,14656.0,64.5895,64.658,64.5406,64.6483,14656.0
2025-02-07 12:15:00,66.06,66.06,65.96,66.06,10664.0,64.6678,64.6678,64.5699,64.6678,10664.0
2025-02-07 12:20:00,66.06,66.12,66.04,66.09,16777.0,64.6678,64.7266,64.6483,64.6972,16777.0
2025-02-07 12:25:00,66.09,66.13,66.08,66.12,4255.0,64.6972,64.7364,64.6874,64.7266,4255.0
2025-02-07 12:30:00,66.11,66.12,66.04,66.05,1964.0,64.7168,64.7266,64.6483,64.658,1964.0
2025-02-07 12:35:00,66.05,66.13,66.05,66.1,10420.0,64.658,64.7364,64.658,64.707,10420.0
2025-02-07 12:40:00,66.11,66.15,66.09,66.13,8281.0,64.7168,64.7559,64.6972,64.7364,8281.0
2025-02-07 12:45:00,66.13,66.18,66.11,66.18,9771.0,64.7364,64.7853,64.7168,64.7853,9771.0
2025-02-07 12:50:00,66.17,66.2,66.15,66.2,10785.0,64.7755,64.8049,64.7559,64.8049,10785.0
2025-02-07 12:55:00,66.2,66.23,66.18,66.2,5911.0,64.8049,64.8342,64.7853,64.8049,5911.0
2025-02-07 13:00:00,66.19,66.22,66.18,66.22,6826.0,64.7951,64.8245,64.7853,64.8245,6826.0
2025-02-07 13:05:00,66.23,66.27,66.21,66.25,7529.0,64.8342,64.8734,64.8147,64.8538,7529.0
2025-02-07 13:10:00,66.24,66.27,66.23,66.26,6918.0,64.844,64.8734,64.8342,64.8636,6918.0
2025-02-07 13:15:00,66.27,66.3,66.26,66.28,12867.0,64.8734,64.9028,64.8636,64.8832,12867.0
2025-02-07 13:20:00,66.29,66.29,66.27,66.28,7092.0,64.893,64.893,64.8734,64.8832,7092.0
2025-02-07 13:25:00,66.28,66.35,66.23,66.28,70174.0,64.8832,64.9517,64.8342,64.8832,70174.0
2025-02-07 13:30:00,66.28,66.34,66.28,66.33,8427.0,64.8832,64.9419,64.8832,64.9321,8427.0
2025-02-07 13:35:00,66.33,66.35,66.32,66.35,9459.0,64.9321,64.9517,64.9223,64.9517,9459.0
2025-02-07 13:40:00,66.34,66.35,66.24,66.26,4692.0,64.9419,64.9517,64.844,64.8636,4692.0
2025-02-07 13:45:00,66.27,66.28,66.24,66.28,4537.0,64.8734,64.8832,64.844,64.8832,4537.0
2025-02-07 13:50:00,66.28,66.28,66.19,66.2,8861.0,64.8832,64.8832,64.7951,64.8049,8861.0
2025-02-07 13:55:00,66.2,66.24,66.16,66.17,10171.0,64.8049,64.844,64.7657,64.7755,10171.0
2025-02-07 14:00:00,66.17,66.22,66.16,66.22,19074.0,64.7755,64.8245,64.7657,64.8245,19074.0
2025-02-07 14:05:00,66.22,66.26,66.2,66.25,10981.0,64.8245,64.8636,64.8049,64.8538,10981.0
2025-02-07 14:10:00,66.26,66.28,66.25,66.25,6675.0,64.8636,64.8832,64.8538,64.8538,6675.0
2025-02-07 14:15:00,66.25,66.28,66.24,66.28,8150.0,64.8538,64.8832,64.844,64.8832,8150.0
2025-02-07 14:20:00,66.28,66.29,66.23,66.25,9932.0,64.8832,64.893,64.8342,64.8538,9932.0
2025-02-07 14:25:00,66.24,66.27,66.22,66.22,10172.0,64.844,64.8734,64.8245,64.8245,10172.0
2025-02-07 14:30:00,66.22,66.24,66.2,66.24,8895.0,64.8245,64.844,64.8049,64.844,8895.0
2025-02-07 14:35:00,66.23,66.26,66.23,66.25,7557.0,64.8342,64.8636,64.8342,64.8538,7557.0
2025-02-07 14:40:00,66.26,66.36,66.25,66.36,12478.0,64.8636,64.9615,64.8538,64.9615,12478.0
2025-02-07 14:45:00,66.35,66.36,66.28,66.31,7208.0,64.9517,64.9615,64.8832,64.9126,7208.0
2025-02-07 14:50:00,66.31,66.32,66.28,66.3,6277.0,64.9126,64.9223,64.8832,64.9028,6277.0
2025-02-07 14:55:00,66.3,66.3,66.25,66.26,9490.0,64.9028,64.9028,64.8538,64.8636,9490.0
2025-02-07 15:00:00,66.26,66.26,66.21,66.23,8953.0,64.8636,64.8636,64.8147,64.8342,8953.0
2025-02-07 15:05:00,66.23,66.25,66.21,66.23,31391.0,64.8342,64.8538,64.8147,64.8342,31391.0
2025-02-07 15:10:00,66.23,66.24,66.19,66.21,17485.0,64.8342,64.844,64.7951,64.8147,17485.0
2025-02-07 15:15:00,66.2,66.21,66.15,66.17,22476.0,64.8049,64.8147,64.7559,64.7755,22476.0
2025-02-07 15:20:00,66.17,66.18,66.11,66.13,26790.0,64.7755,64.7853,64.7168,64.7364,26790.0
2025-02-07 15:25:00,66.12,66.12,66.05,66.08,45281.0,64.7266,64.7266,64.658,64.6874,45281.0
2025-02-07 15:30:00,66.09,66.12,66.07,66.09,25765.0,64.6972,64.7266,64.6776,64.6972,25765.0
2025-02-07 15:35:00,66.09,66.14,66.07,66.08,18941.0,64.6972,64.7461,64.6776,64.6874,18941.0
2025-02-07 15:40:00,66.09,66.09,66.01,66.02,17820.0,64.6972,64.6972,64.6189,64.6287,17820.0
2025-02-07 15:45:00,66.03,66.05,66.0,66.03,50891.0,64.6385,64.658,64.6091,64.6385,50891.0
2025-02-07 15:50:00,66.03,66.07,65.99,66.0,49627.0,64.6385,64.6776,64.5993,64.6091,49627.0
2025-02-07 15:55:00,66.0,66.0,65.85,65.9,259006.0,64.6091,64.6091,64.4623,64.5112,259006.0
2025-02-10 09:30:00,65.74,66.06,65.74,66.05,270801.0,64.3546,64.6678,64.3546,64.658,270801.0
2025-02-10 09:35:00,66.05,66.1,66.0,66.08,48266.0,64.658,64.707,64.6091,64.6874,48266.0
2025-02-10 09:40:00,66.08,66.09,65.9,65.94,116252.0,64.6874,64.6972,64.5112,64.5504,116252.0
2025-02-10 09:45:00,65.94,65.96,65.88,65.95,28541.0,64.5504,64.5699,64.4916,64.5601,28541.0
2025-02-10 09:50:00,65.95,66.01,65.95,65.98,15067.0,64.5601,64.6189,64.5601,64.5895,15067.0
2025-02-10 09:55:00,65.98,66.0,65.86,65.92,12143.0,64.5895,64.6091,64.472,64.5308,12143.0
2025-02-10 10:00:00,65.9,65.97,65.84,65.93,45927.0,64.5112,64.5797,64.4525,64.5406,45927.0
2025-02-10 10:05:00,65.93,65.96,65.9,65.96,43144.0,64.5406,64.5699,64.5112,64.5699,43144.0
2025-02-10 10:10:00,65.97,66.06,65.92,65.95,43276.0,64.5797,64.6678,64.5308,64.5601,43276.0
2025-02-10 10:15:00,65.95,65.95,65.9,65.93,53757.0,64.5601,64.5601,64.5112,64.5406,53757.0
2025-02-10 10:20:00,65.93,65.99,65.93,65.97,34855.0,64.5406,64.5993,64.5406,64.5797,34855.0
2025-02-10 10:25:00,65.98,66.03,65.97,66.0,21938.0,64.5895,64.6385,64.5797,64.6091,21938.0
2025-02-10 10:30:00,65.99,66.09,65.99,66.07,35807.0,64.5993,64.6972,64.5993,64.6776,35807.0
2025-02-10 10:35:00,66.08,66.09,66.04,66.09,27029.0,64.6874,64.6972,64.6483,64.6972,27029.0
2025-02-10 10:40:00,66.09,66.12,66.04,66.1,47848.0,64.6972,64.7266,64.6483,64.707,47848.0
2025-02-10 10:45:00,66.11,66.16,66.08,66.14,42356.0,64.7168,64.7657,64.6874,64.7461,42356.0
2025-02-10 10:50:00,66.14,66.18,66.12,66.16,39530.0,64.7461,64.7853,64.7266,64.7657,39530.0
2025-02-10 10:55:00,66.16,66.17,66.04,66.06,21781.0,64.7657,64.7755,64.6483,64.6678,21781.0
2025-02-10 11:00:00,66.07,66.1,66.0,66.01,31762.0,64.6776,64.707,64.6091,64.6189,31762.0
2025-02-10 11:05:00,66.0,66.01,65.95,66.0,32897.0,64.6091,64.6189,64.5601,64.6091,32897.0
2025-02-10 11:10:00,66.0,66.07,65.99,66.0,17558.0,64.6091,64.6776,64.5993,64.6091,17558.0
2025-02-10 11:15:00,66.01,66.02,65.96,65.97,23346.0,64.6189,64.6287,64.5699,64.5797,23346.0
2025-02-10 11:20:00,65.98,66.04,65.97,66.02,16041.0,64.5895,64.6483,64.5797,64.6287,16041.0
2025-02-10 11:25:00,66.02,66.04,66.0,66.02,22779.0,64.6287,64.6483,64.6091,64.6287,22779.0
2025-02-10 11:30:00,66.0,66.01,65.9,65.91,33898.0,64.6091,64.6189,64.5112,64.521,33898.0
2025-02-10 11:35:00,65.91,65.97,65.91,65.94,20792.0,64.521,64.5797,64.521,64.5504,20792.0
2025-02-10 11:40:00,65.94,66.01,65.93,65.98,17971.0,64.5504,64.6189,64.5406,64.5895,17971.0
2025-02-10 11:45:00,65.98,66.01,65.94,65.95,30773.0,64.5895,64.6189,64.5504,64.5601,30773.0
2025-02-10 11:50:00,65.96,66.0,65.95,65.97,17874.0,64.5699,64.6091,64.5601,64.5797,17874.0
2025-02-10 11:55:00,65.98,66.0,65.93,65.94,20867.0,64.5895,64.6091,64.5406,64.5504,20867.0
2025-02-10 12:00:00,65.94,66.04,65.94,66.04,22992.0,64.5504,64.6483,64.5504,64.6483,22992.0
2025-02-10 12:05:00,66.05,66.12,66.04,66.12,27087.0,64.658,64.7266,64.6483,64.7266,27087.0
2025-02-10 12:10:00,66.11,66.11,66.04,66.09,30436.0,64.7168,64.7168,64.6483,64.6972,30436.0
2025-02-10 12:15:00,66.09,66.09,66.02,66.08,24607.0,64.6972,64.6972,64.6287,64.6874,24607.0
2025-02-10 12:20:00,66.09,66.12,66.07,66.12,23169.0,64.6972,64.7266,64.6776,64.7266,23169.0
2025-02-10 12:25:00,66.11,66.12,66.07,66.11,14732.0,64.7168,64.7266,64.6776,64.7168,14732.0
2025-02-10 12:30:00,66.11,66.13,66.09,66.1,10811.0,64.7168,64.7364,64.6972,64.707,10811.0
2025-02-10 12:35:00,66.1,66.13,66.1,66.13,10407.0,64.707,64.7364,64.707,64.7364,10407.0
2025-02-10 12:40:00,66.12,66.12,66.08,66.09,19995.0,64.7266,64.7266,64.6874,64.6972,19995.0
2025-02-10 12:45:00,66.09,66.14,66.08,66.14,33938.0,64.6972,64.7461,64.6874,64.7461,33938.0
2025-02-10 12:50:00,66.14,66.2,66.13,66.19,18619.0,64.7461,64.8049,64.7364,64.7951,18619.0
2025-02-10 12:55:00,66.19,66.24,66.18,66.24,21078.0,64.7951,64.844,64.7853,64.844,21078.0
2025-02-10 13:00:00,66.23,66.26,66.16,66.17,35284.0,64.8342,64.8636,64.7657,64.7755,35284.0
2025-02-10 13:05:00,66.17,66.21,66.16,66.2,32281.0,64.7755,64.8147,64.7657,64.8049,32281.0
2025-02-10 13:10:00,66.2,66.24,66.18,66.2,21187.0,64.8049,64.844,64.7853,64.8049,21187.0
2025-02-10 13:15:00,66.19,66.2,66.16,66.18,16640.0,64.7951,64.8049,64.7657,64.7853,16640.0
2025-02-10 13:20:00,66.18,66.21,66.13,66.17,13252.0,64.7853,64.8147,64.7364,64.7755,13252.0
2025-02-10 13:25:00,66.17,66.18,66.08,66.09,16850.0,64.7755,64.7853,64.6874,64.6972,16850.0
2025-02-10 13:30:00,66.09,66.14,66.09,66.14,13049.0,64.6972,64.7461,64.6972,64.7461,13049.0
2025-02-10 13:35:00,66.14,66.14,66.11,66.13,15236.0,64.7461,64.7461,64.7168,64.7364,15236.0
2025-02-10 13:40:00,66.13,66.15,66.11,66.15,13603.0,64.7364,64.7559,64.7168,64.7559,13603.0
2025-02-10 13:45:00,66.15,66.16,66.14,66.15,19459.0,64.7559,64.7657,64.7461,64.7559,19459.0
2025-02-10 13:50:00,66.15,66.18,66.14,66.18,11583.0,64.7559,64.7853,64.7461,64.7853,11583.0
2025-02-10 13:55:00,66.17,66.21,66.16,66.18,32721.0,64.7755,64.8147,64.7657,64.7853,32721.0
2025-02-10 14:00:00,66.17,66.19,66.16,66.17,40470.0,64.7755,64.7951,64.7657,64.7755,40470.0
2025-02-10 14:05:00,66.17,66.17,66.14,66.15,26373.0,64.7755,64.7755,64.7461,64.7559,26373.0
2025-02-10 14:10:00,66.15,66.15,66.11,66.14,55350.0,64.7559,64.7559,64.7168,64.7461,55350.0
2025-02-10 14:15:00,66.14,66.15,66.08,66.09,22799.0,64.7461,64.7559,64.6874,64.6972,22799.0
2025-02-10 14:20:00,66.09,66.14,66.08,66.08,23372.0,64.6972,64.7461,64.6874,64.6874,23372.0
2025-02-10 14:25:00,66.08,66.09,66.06,66.09,28851.0,64.6874,64.6972,64.6678,64.6972,28851.0
2025-02-10 14:30:00,66.08,66.13,66.08,66.12,24744.0,64.6874,64.7364,64.6874,64.7266,24744.0
2025-02-10 14:35:00,66.12,66.12,66.07,66.08,60215.0,64.7266,64.7266,64.6776,64.6874,60215.0
2025-02-10 14:40:00,66.09,66.13,66.08,66.11,29870.0,64.6972,64.7364,64.6874,64.7168,29870.0
2025-02-10 14:45:00,66.11,66.13,66.09,66.12,25136.0,64.7168,64.7364,64.6972,64.7266,25136.0
2025-02-10 14:50:00,66.12,66.13,66.1,66.12,23739.0,64.7266,64.7364,64.707,64.7266,23739.0
2025-02-10 14:55:00,66.12,66.13,66.09,66.11,33838.0,64.7266,64.7364,64.6972,64.7168,33838.0
2025-02-10 15:00:00,66.12,66.13,66.1,66.12,32537.0,64.7266,64.7364,64.707,64.7266,32537.0
2025-02-10 15:05:00,66.11,66.12,66.06,66.12,34987.0,64.7168,64.7266,64.6678,64.7266,34987.0
2025-02-10 15:10:00,66.12,66.2,66.11,66.2,61972.0,64.7266,64.8049,64.7168,64.8049,61972.0
2025-02-10 15:15:00,66.2,66.27,66.19,66.25,44179.0,64.8049,64.8734,64.7951,64.8538,44179.0
2025-02-10 15:20:00,66.25,66.3,66.24,66.27,76728.0,64.8538,64.9028,64.844,64.8734,76728.0
2025-02-10 15:25:00,66.27,66.27,66.18,66.19,85503.0,64.8734,64.8734,64.7853,64.7951,85503.0
2025-02-10 15:30:00,66.18,66.21,66.14,66.17,66251.0,64.7853,64.8147,64.7461,64.7755,66251.0
2025-02-10 15:35:00,66.17,66.2,66.13,66.2,50205.0,64.7755,64.8049,64.7364,64.8049,50205.0
2025-02-10 15:40:00,66.2,66.23,66.18,66.23,44277.0,64.8049,64.8342,64.7853,64.8342,44277.0
2025-02-10 15:45:00,66.22,66.27,66.22,66.23,42906.0,64.8245,64.8734,64.8245,64.8342,42906.0
2025-02-10 15:50:00,66.23,66.23,66.03,66.06,112707.0,64.8342,64.8342,64.6385,64.6678,112707.0
2025-02-10 15:55:00,66.06,66.14,66.05,66.1,289446.0,64.6678,64.7461,64.658,64.707,289446.0
2025-02-11 09:30:00,66.91,66.91,66.65,66.77,142773.0,65.4999,65.4999,65.2454,65.3629,142773.0
2025-02-11 09:35:00,66.76,66.88,66.69,66.78,47648.0,65.3531,65.4705,65.2846,65.3727,47648.0
2025-02-11 09:40:00,66.79,66.89,66.78,66.8,61672.0,65.3824,65.4803,65.3727,65.3922,61672.0
2025-02-11 09:45:00,66.79,66.94,66.76,66.93,74833.0,65.3824,65.5293,65.3531,65.5195,74833.0
2025-02-11 09:50:00,66.94,67.01,66.88,67.01,52628.0,65.5293,65.5978,65.4705,65.5978,52628.0
2025-02-11 09:55:00,67.02,67.11,67.01,67.08,55596.0,65.6076,65.6957,65.5978,65.6663,55596.0
2025-02-11 10:00:00,67.09,67.18,67.03,67.14,64805.0,65.6761,65.7642,65.6174,65.7251,64805.0
2025-02-11 10:05:00,67.12,67.2,67.09,67.19,38452.0,65.7055,65.7838,65.6761,65.774,38452.0
2025-02-11 10:10:00,67.17,67.17,67.04,67.09,34161.0,65.7544,65.7544,65.6272,65.6761,34161.0
2025-02-11 10:15:00,67.09,67.16,67.08,67.15,62087.0,65.6761,65.7446,65.6663,65.7349,62087.0
2025-02-11 10:20:00,67.14,67.16,67.09,67.12,40061.0,65.7251,65.7446,65.6761,65.7055,40061.0
2025-02-11 10:25:00,67.12,67.18,67.11,67.17,32756.0,65.7055,65.7642,65.6957,65.7544,32756.0
2025-02-11 10:30:00,67.16,67.22,67.15,67.16,46315.0,65.7446,65.8034,65.7349,65.7446,46315.0
2025-02-11 10:35:00,67.16,67.25,67.15,67.22,32391.0,65.7446,65.8328,65.7349,65.8034,32391.0
2025-02-11 10:40:00,67.22,67.24,67.19,67.23,30619.0,65.8034,65.823,65.774,65.8132,30619.0
2025-02-11 10:45:00,67.23,67.28,67.21,67.28,30435.0,65.8132,65.8621,65.7936,65.8621,30435.0
2025-02-11 10:50:00,67.28,67.37,67.26,67.37,33034.0,65.8621,65.9502,65.8425,65.9502,33034.0
2025-02-11 10:55:00,67.37,67.51,67.36,67.46,52098.0,65.9502,66.0873,65.9404,66.0383,52098.0
2025-02-11 11:00:00,67.45,67.47,67.42,67.45,20976.0,66.0285,66.0481,65.9992,66.0285,20976.0
2025-02-11 11:05:00,67.45,67.54,67.43,67.53,22661.0,66.0285,66.1166,66.009,66.1068,22661.0
2025-02-11 11:10:00,67.54,67.57,67.52,67.56,25324.0,66.1166,66.146,66.0971,66.1362,25324.0
2025-02-11 11:15:00,67.57,67.59,67.53,67.55,54772.0,66.146,66.1656,66.1068,66.1264,54772.0
2025-02-11 11:20:00,67.56,67.57,67.47,67.52,79151.0,66.1362,66.146,66.0481,66.0971,79151.0
2025-02-11 11:25:00,67.52,67.55,67.47,67.52,25794.0,66.0971,66.1264,66.0481,66.0971,25794.0
2025-02-11 11:30:00,67.53,67.53,67.45,67.48,57631.0,66.1068,66.1068,66.0285,66.0579,57631.0
2025-02-11 11:35:00,67.48,67.49,67.41,67.45,41023.0,66.0579,66.0677,65.9894,66.0285,41023.0
2025-02-11 11:40:00,67.45,67.47,67.43,67.46,20893.0,66.0285,66.0481,66.009,66.0383,20893.0
2025-02-11 11:45:00,67.47,67.57,67.46,67.57,21569.0,66.0481,66.146,66.0383,66.146,21569.0
2025-02-11 11:50:00,67.56,67.59,67.53,67.56,23457.0,66.1362,66.1656,66.1068,66.1362,23457.0
2025-02-11 11:55:00,67.56,67.56,67.51,67.51,14923.0,66.1362,66.1362,66.0873,66.0873,14923.0
2025-02-11 12:00:00,67.52,67.52,67.46,67.52,17232.0,66.0971,66.0971,66.0383,66.0971,17232.0
2025-02-11 12:05:00,67.52,67.53,67.45,67.49,10909.0,66.0971,66.1068,66.0285,66.0677,10909.0
2025-02-11 12:10:00,67.48,67.49,67.45,67.48,9487.0,66.0579,66.0677,66.0285,66.0579,9487.0
2025-02-11 12:15:00,67.47,67.5,67.46,67.47,9616.0,66.0481,66.0775,66.0383,66.0481,9616.0
2025-02-11 12:20:00,67.48,67.5,67.47,67.49,13399.0,66.0579,66.0775,66.0481,66.0677,13399.0
2025-02-11 12:25:00,67.48,67.5,67.45,67.5,4781.0,66.0579,66.0775,66.0285,66.0775,4781.0
2025-02-11 12:30:00,67.5,67.59,67.49,67.58,12080.0,66.0775,66.1656,66.0677,66.1558,12080.0
2025-02-11 12:35:00,67.58,67.59,67.53,67.54,23404.0,66.1558,66.1656,66.1068,66.1166,23404.0
2025-02-11 12:40:00,67.55,67.58,67.54,67.57,9548.0,66.1264,66.1558,66.1166,66.146,9548.0
2025-02-11 12:45:00,67.56,67.57,67.53,67.53,6803.0,66.1362,66.146,66.1068,66.1068,6803.0
2025-02-11 12:50:00,67.51,67.53,67.49,67.53,13417.0,66.0873,66.1068,66.0677,66.1068,13417.0
2025-02-11 12:55:00,67.53,67.54,67.52,67.53,7982.0,66.1068,66.1166,66.0971,66.1068,7982.0
2025-02-11 13:00:00,67.53,67.54,67.48,67.49,12905.0,66.1068,66.1166,66.0579,66.0677,12905.0
2025-02-11 13:05:00,67.49,67.57,67.48,67.55,8967.0,66.0677,66.146,66.0579,66.1264,8967.0
2025-02-11 13:10:00,67.54,67.57,67.52,67.54,13184.0,66.1166,66.146,66.0971,66.1166,13184.0
2025-02-11 13:15:00,67.53,67.63,67.53,67.63,10966.0,66.1068,66.2047,66.1068,66.2047,10966.0
2025-02-11 13:20:00,67.63,67.63,67.58,67.62,23408.0,66.2047,66.2047,66.1558,66.195,23408.0
2025-02-11 13:25:00,67.63,67.65,67.61,67.62,17299.0,66.2047,66.2243,66.1852,66.195,17299.0
2025-02-11 13:30:00,67.62,67.64,67.61,67.64,34926.0,66.195,66.2145,66.1852,66.2145,34926.0
2025-02-11 13:35:00,67.64,67.71,67.63,67.7,29892.0,66.2145,66.2831,66.2047,66.2733,29892.0
2025-02-11 13:40:00,67.69,67.72,67.69,67.7,10394.0,66.2635,66.2928,66.2635,66.2733,10394.0
2025-02-11 13:45:00,67.7,67.72,67.64,67.65,11202.0,66.2733,66.2928,66.2145,66.2243,11202.0
2025-02-11 13:50:00,67.64,67.64,67.58,67.6,11277.0,66.2145,66.2145,66.1558,66.1754,11277.0
2025-02-11 13:55:00,67.59,67.63,67.57,67.62,13124.0,66.1656,66.2047,66.146,66.195,13124.0
2025-02-11 14:00:00,67.62,67.62,67.54,67.55,8281.0,66.195,66.195,66.1166,66.1264,8281.0
2025-02-11 14:05:00,67.55,67.62,67.53,67.62,9274.0,66.1264,66.195,66.1068,66.195,9274.0
2025-02-11 14:10:00,67.62,67.62,67.56,67.59,20214.0,66.195,66.195,66.1362,66.1656,20214.0
2025-02-11 14:15:00,67.59,67.61,67.56,67.59,14562.0,66.1656,66.1852,66.1362,66.1656,14562.0
2025-02-11 14:20:00,67.6,67.61,67.56,67.57,22663.0,66.1754,66.1852,66.1362,66.146,22663.0
2025-02-11 14:25:00,67.58,67.6,67.55,67.56,31725.0,66.1558,66.1754,66.1264,66.1362,31725.0
2025-02-11 14:30:00,67.55,67.62,67.55,67.61,38328.0,66.1264,66.195,66.1264,66.1852,38328.0
2025-02-11 14:35:00,67.61,67.64,67.58,67.63,84725.0,66.1852,66.2145,66.1558,66.2047,84725.0
2025-02-11 14:40:00,67.63,67.66,67.59,67.59,17723.0,66.2047,66.2341,66.1656,66.1656,17723.0
2025-02-11 14:45:00,67.59,67.61,67.5,67.52,13020.0,66.1656,66.1852,66.0775,66.0971,13020.0
2025-02-11 14:50:00,67.52,67.58,67.52,67.56,39226.0,66.0971,66.1558,66.0971,66.1362,39226.0
2025-02-11 14:55:00,67.58,67.58,67.53,67.53,15385.0,66.1558,66.1558,66.1068,66.1068,15385.0
2025-02-11 15:00:00,67.54,67.55,67.5,67.55,25932.0,66.1166,66.1264,66.0775,66.1264,25932.0
2025-02-11 15:05:00,67.54,67.57,67.52,67.53,19104.0,66.1166,66.146,66.0971,66.1068,19104.0
2025-02-11 15:10:00,67.53,67.56,67.52,67.54,17541.0,66.1068,66.1362,66.0971,66.1166,17541.0
2025-02-11 15:15:00,67.55,67.55,67.51,67.53,16878.0,66.1264,66.1264,66.0873,66.1068,16878.0
2025-02-11 15:20:00,67.53,67.53,67.44,67.45,36827.0,66.1068,66.1068,66.0187,66.0285,36827.0
2025-02-11 15:25:00,67.44,67.45,67.37,67.38,74138.0,66.0187,66.0285,65.9502,65.96,74138.0
2025-02-11 15:30:00,67.38,67.41,67.37,67.39,32431.0,65.96,65.9894,65.9502,65.9698,32431.0
2025-02-11 15:35:00,67.39,67.43,67.38,67.4,34031.0,65.9698,66.009,65.96,65.9796,34031.0
2025-02-11 15:40:00,67.4,67.45,67.38,67.44,37250.0,65.9796,66.0285,65.96,66.0187,37250.0
2025-02-11 15:45:00,67.45,67.49,67.43,67.45,35716.0,66.0285,66.0677,66.009,66.0285,35716.0
2025-02-11 15:50:00,67.46,67.49,67.33,67.41,94366.0,66.0383,66.0677,65.9111,65.9894,94366.0
2025-02-11 15:55:00,67.42,67.43,67.37,67.38,183635.0,65.9992,66.009,65.9502,65.96,183635.0
2025-02-12 09:30:00,66.95,67.13,66.91,67.1,112368.0,65.5391,65.7153,65.4999,65.6859,112368.0
2025-02-12 09:35:00,67.12,67.14,67.04,67.09,36109.0,65.7055,65.7251,65.6272,65.6761,36109.0
2025-02-12 09:40:00,67.09,67.19,67.08,67.18,17321.0,65.6761,65.774,65.6663,65.7642,17321.0
2025-02-12 09:45:00,67.19,67.31,67.17,67.3,8608.0,65.774,65.8915,65.7544,65.8817,8608.0
2025-02-12 09:50:00,67.28,67.34,67.27,67.3,21553.0,65.8621,65.9209,65.8523,65.8817,21553.0
2025-02-12 09:55:00,67.3,67.37,67.3,67.36,13811.0,65.8817,65.9502,65.8817,65.9404,13811.0
2025-02-12 10:00:00,67.35,67.43,67.31,67.41,37167.0,65.9306,66.009,65.8915,65.9894,37167.0
2025-02-12 10:05:00,67.4,67.44,67.32,67.44,44232.0,65.9796,66.0187,65.9013,66.0187,44232.0
2025-02-12 10:10:00,67.42,67.44,67.31,67.37,30565.0,65.9992,66.0187,65.8915,65.9502,30565.0
2025-02-12 10:15:00,67.36,67.43,67.27,67.27,45443.0,65.9404,66.009,65.8523,65.8523,45443.0
2025-02-12 10:20:00,67.27,67.4,67.2,67.32,61878.0,65.8523,65.9796,65.7838,65.9013,61878.0
2025-02-12 10:25:00,67.32,67.38,67.27,67.34,40019.0,65.9013,65.96,65.8523,65.9209,40019.0
2025-02-12 10:30:00,67.35,67.4,67.33,67.38,36138.0,65.9306,65.9796,65.9111,65.96,36138.0
2025-02-12 10:35:00,67.36,67.49,67.34,67.44,30378.0,65.9404,66.0677,65.9209,66.0187,30378.0
2025-02-12 10:40:00,67.44,67.5,67.38,67.47,23338.0,66.0187,66.0775,65.96,66.0481,23338.0
2025-02-12 10:45:00,67.49,67.52,67.43,67.5,24141.0,66.0677,66.0971,66.009,66.0775,24141.0
2025-02-12 10:50:00,67.5,67.52,67.45,67.48,14873.0,66.0775,66.0971,66.0285,66.0579,14873.0
2025-02-12 10:55:00,67.49,67.49,67.43,67.45,21014.0,66.0677,66.0677,66.009,66.0285,21014.0
2025-02-12 11:00:00,67.45,67.52,67.44,67.47,24775.0,66.0285,66.0971,66.0187,66.0481,24775.0
2025-02-12 11:05:00,67.47,67.48,67.42,67.43,47989.0,66.0481,66.0579,65.9992,66.009,47989.0
2025-02-12 11:10:00,67.42,67.46,67.35,67.38,26287.0,65.9992,66.0383,65.9306,65.96,26287.0
2025-02-12 11:15:00,67.38,67.42,67.37,67.4,13904.0,65.96,65.9992,65.9502,65.9796,13904.0
2025-02-12 11:20:00,67.39,67.41,67.36,67.37,14990.0,65.9698,65.9894,65.9404,65.9502,14990.0
2025-02-12 11:25:00,67.38,67.46,67.37,67.45,31550.0,65.96,66.0383,65.9502,66.0285,31550.0
2025-02-12 11:30:00,67.45,67.47,67.39,67.41,26277.0,66.0285,66.0481,65.9698,65.9894,26277.0
2025-02-12 11:35:00,67.41,67.43,67.36,67.4,36590.0,65.9894,66.009,65.9404,65.9796,36590.0
2025-02-12 11:40:00,67.4,67.41,67.33,67.37,10835.0,65.9796,65.9894,65.9111,65.9502,10835.0
2025-02-12 11:45:00,67.36,67.36,67.32,67.32,8405.0,65.9404,65.9404,65.9013,65.9013,8405.0
2025-02-12 11:50:00,67.32,67.43,67.32,67.41,9859.0,65.9013,66.009,65.9013,65.9894,9859.0
2025-02-12 11:55:00,67.41,67.46,67.4,67.43,13219.0,65.9894,66.0383,65.9796,66.009,13219.0
2025-02-12 12:00:00,67.44,67.49,67.19,67.19,39158.0,66.0187,66.0677,65.774,65.774,39158.0
2025-02-12 12:05:00,67.19,67.27,67.15,67.26,21512.0,65.774,65.8523,65.7349,65.8425,21512.0
2025-02-12 12:10:00,67.25,67.25,67.14,67.2,10875.0,65.8328,65.8328,65.7251,65.7838,10875.0
2025-02-12 12:15:00,67.2,67.23,67.18,67.2,16926.0,65.7838,65.8132,65.7642,65.7838,16926.0
2025-02-12 12:20:00,67.2,67.22,67.16,67.2,8160.0,65.7838,65.8034,65.7446,65.7838,8160.0
2025-02-12 12:25:00,67.21,67.25,67.19,67.22,8319.0,65.7936,65.8328,65.774,65.8034,8319.0
2025-02-12 12:30:00,67.2,67.23,67.17,67.23,32121.0,65.7838,65.8132,65.7544,65.8132,32121.0
2025-02-12 12:35:00,67.23,67.26,67.18,67.19,32852.0,65.8132,65.8425,65.7642,65.774,32852.0
2025-02-12 12:40:00,67.18,67.23,67.14,67.21,19991.0,65.7642,65.8132,65.7251,65.7936,19991.0
2025-02-12 12:45:00,67.2,67.21,67.14,67.17,32913.0,65.7838,65.7936,65.7251,65.7544,32913.0
2025-02-12 12:50:00,67.17,67.28,67.17,67.25,20159.0,65.7544,65.8621,65.7544,65.8328,20159.0
2025-02-12 12:55:00,67.25,67.28,67.23,67.25,13915.0,65.8328,65.8621,65.8132,65.8328,13915.0
2025-02-12 13:00:00,67.27,67.27,67.09,67.1,32133.0,65.8523,65.8523,65.6761,65.6859,32133.0
2025-02-12 13:05:00,67.08,67.09,67.04,67.08,20870.0,65.6663,65.6761,65.6272,65.6663,20870.0
2025-02-12 13:10:00,67.07,67.11,67.05,67.1,21687.0,65.6565,65.6957,65.637,65.6859,21687.0
2025-02-12 13:15:00,67.07,67.09,67.03,67.04,11686.0,65.6565,65.6761,65.6174,65.6272,11686.0
2025-02-12 13:20:00,67.05,67.06,66.92,66.95,35333.0,65.637,65.6468,65.5097,65.5391,35333.0
2025-02-12 13:25:00,66.95,66.99,66.92,66.93,10986.0,65.5391,65.5782,65.5097,65.5195,10986.0
2025-02-12 13:30:00,66.92,66.94,66.86,66.87,19122.0,65.5097,65.5293,65.451,65.4608,19122.0
2025-02-12 13:35:00,66.86,66.87,66.82,66.85,21661.0,65.451,65.4608,65.4118,65.4412,21661.0
2025-02-12 13:40:00,66.84,66.87,66.78,66.81,16775.0,65.4314,65.4608,65.3727,65.402,16775.0
2025-02-12 13:45:00,66.81,66.85,66.8,66.81,17448.0,65.402,65.4412,65.3922,65.402,17448.0
2025-02-12 13:50:00,66.81,66.84,66.79,66.84,14231.0,65.402,65.4314,65.3824,65.4314,14231.0
2025-02-12 13:55:00,66.83,66.89,66.82,66.89,14709.0,65.4216,65.4803,65.4118,65.4803,14709.0
2025-02-12 14:00:00,66.88,66.88,66.81,66.81,28541.0,65.4705,65.4705,65.402,65.402,28541.0
2025-02-12 14:05:00,66.83,66.83,66.75,66.77,16892.0,65.4216,65.4216,65.3433,65.3629,16892.0
2025-02-12 14:10:00,66.78,66.8,66.71,66.73,35156.0,65.3727,65.3922,65.3041,65.3237,35156.0
2025-02-12 14:15:00,66.73,66.83,66.72,66.72,33214.0,65.3237,65.4216,65.3139,65.3139,33214.0
2025-02-12 14:20:00,66.72,66.72,66.64,66.65,16375.0,65.3139,65.3139,65.2356,65.2454,16375.0
2025-02-12 14:25:00,66.66,66.7,66.64,66.7,19901.0,65.2552,65.2943,65.2356,65.2943,19901.0
2025-02-12 14:30:00,66.69,66.76,66.69,66.74,14226.0,65.2846,65.3531,65.2846,65.3335,14226.0
2025-02-12 14:35:00,66.74,66.74,66.67,66.71,22497.0,65.3335,65.3335,65.265,65.3041,22497.0
2025-02-12 14:40:00,66.7,66.7,66.65,66.67,9973.0,65.2943,65.2943,65.2454,65.265,9973.0
2025-02-12 14:45:00,66.67,66.69,66.66,66.66,14823.0,65.265,65.2846,65.2552,65.2552,14823.0
2025-02-12 14:50:00,66.66,66.67,66.64,66.67,9937.0,65.2552,65.265,65.2356,65.265,9937.0
2025-02-12 14:55:00,66.67,66.72,66.65,66.67,15153.0,65.265,65.3139,65.2454,65.265,15153.0
2025-02-12 15:00:00,66.68,66.71,66.66,66.67,16722.0,65.2748,65.3041,65.2552,65.265,16722.0
2025-02-12 15:05:00,66.67,66.71,66.67,66.67,9622.0,65.265,65.3041,65.265,65.265,9622.0
2025-02-12 15:10:00,66.67,66.68,66.64,66.67,12362.0,65.265,65.2748,65.2356,65.265,12362.0
2025-02-12 15:15:00,66.67,66.68,66.6,66.65,24554.0,65.265,65.2748,65.1964,65.2454,24554.0
2025-02-12 15:20:00,66.65,66.66,66.62,66.66,16113.0,65.2454,65.2552,65.216,65.2552,16113.0
2025-02-12 15:25:00,66.66,66.66,66.55,66.55,22610.0,65.2552,65.2552,65.1475,65.1475,22610.0
2025-02-12 15:30:00,66.55,66.61,66.55,66.56,30417.0,65.1475,65.2062,65.1475,65.1573,30417.0
2025-02-12 15:35:00,66.56,66.61,66.54,66.58,43035.0,65.1573,65.2062,65.1377,65.1769,43035.0
2025-02-12 15:40:00,66.58,66.6,66.56,66.58,30610.0,65.1769,65.1964,65.1573,65.1769,30610.0
2025-02-12 15:45:00,66.57,66.64,66.56,66.64,45531.0,65.1671,65.2356,65.1573,65.2356,45531.0
2025-02-12 15:50:00,66.64,66.78,66.63,66.78,75912.0,65.2356,65.3727,65.2258,65.3727,75912.0
2025-02-12 15:55:00,66.78,66.83,66.74,66.77,200150.0,65.3727,65.4216,65.3335,65.3629,200150.0
2025-02-13 09:30:00,66.62,66.69,66.43,66.54,133808.0,65.216,65.2846,65.03,65.1377,133808.0
2025-02-13 09:35:00,66.53,66.69,66.48,66.67,37459.0,65.1279,65.2846,65.079,65.265,37459.0
2025-02-13 09:40:00,66.68,66.73,66.61,66.72,31690.0,65.2748,65.3237,65.2062,65.3139,31690.0
2025-02-13 09:45:00,66.73,66.82,66.73,66.81,25029.0,65.3237,65.4118,65.3237,65.402,25029.0
2025-02-13 09:50:00,66.81,66.85,66.73,66.82,68981.0,65.402,65.4412,65.3237,65.4118,68981.0
2025-02-13 09:55:00,66.82,66.91,66.79,66.89,46708.0,65.4118,65.4999,65.3824,65.4803,46708.0
2025-02-13 10:00:00,66.88,67.05,66.87,66.95,75604.0,65.4705,65.637,65.4608,65.5391,75604.0
2025-02-13 10:05:00,66.95,67.04,66.94,66.99,39990.0,65.5391,65.6272,65.5293,65.5782,39990.0
2025-02-13 10:10:00,67.02,67.18,67.01,67.16,27626.0,65.6076,65.7642,65.5978,65.7446,27626.0
2025-02-13 10:15:00,67.18,67.18,67.11,67.13,22978.0,65.7642,65.7642,65.6957,65.7153,22978.0
2025-02-13 10:20:00,67.13,67.15,67.08,67.09,42661.0,65.7153,65.7349,65.6663,65.6761,42661.0
2025-02-13 10:25:00,67.09,67.14,67.03,67.03,23324.0,65.6761,65.7251,65.6174,65.6174,23324.0
2025-02-13 10:30:00,67.04,67.06,66.95,67.03,29537.0,65.6272,65.6468,65.5391,65.6174,29537.0
2025-02-13 10:35:00,67.03,67.06,66.96,67.02,67150.0,65.6174,65.6468,65.5489,65.6076,67150.0
2025-02-13 10:40:00,67.02,67.09,67.0,67.05,36591.0,65.6076,65.6761,65.588,65.637,36591.0
2025-02-13 10:45:00,67.05,67.08,67.01,67.06,28586.0,65.637,65.6663,65.5978,65.6468,28586.0
2025-02-13 10:50:00,67.08,67.09,67.0,67.03,24848.0,65.6663,65.6761,65.588,65.6174,24848.0
2025-02-13 10:55:00,67.04,67.11,67.04,67.11,32393.0,65.6272,65.6957,65.6272,65.6957,32393.0
2025-02-13 11:00:00,67.1,67.17,67.06,67.17,53044.0,65.6859,65.7544,65.6468,65.7544,53044.0
2025-02-13 11:05:00,67.17,67.2,67.15,67.19,40533.0,65.7544,65.7838,65.7349,65.774,40533.0
2025-02-13 11:10:00,67.19,67.26,67.15,67.23,26874.0,65.774,65.8425,65.7349,65.8132,26874.0
2025-02-13 11:15:00,67.24,67.28,67.21,67.25,41874.0,65.823,65.8621,65.7936,65.8328,41874.0
2025-02-13 11:20:00,67.25,67.32,67.24,67.29,39472.0,65.8328,65.9013,65.823,65.8719,39472.0
2025-02-13 11:25:00,67.3,67.35,67.27,67.34,40714.0,65.8817,65.9306,65.8523,65.9209,40714.0
2025-02-13 11:30:00,67.34,67.37,67.28,67.34,20163.0,65.9209,65.9502,65.8621,65.9209,20163.0
2025-02-13 11:35:00,67.34,67.37,67.27,67.33,55270.0,65.9209,65.9502,65.8523,65.9111,55270.0
2025-02-13 11:40:00,67.35,67.36,67.27,67.31,14719.0,65.9306,65.9404,65.8523,65.8915,14719.0
2025-02-13 11:45:00,67.3,67.3,67.2,67.24,16512.0,65.8817,65.8817,65.7838,65.823,16512.0
2025-02-13 11:50:00,67.24,67.4,67.24,67.4,15045.0,65.823,65.9796,65.823,65.9796,15045.0
2025-02-13 11:55:00,67.4,67.52,67.37,67.37,31701.0,65.9796,66.0971,65.9502,65.9502,31701.0
2025-02-13 12:00:00,67.38,67.41,67.35,67.35,8101.0,65.96,65.9894,65.9306,65.9306,8101.0
2025-02-13 12:05:00,67.36,67.4,67.32,67.33,7530.0,65.9404,65.9796,65.9013,65.9111,7530.0
2025-02-13 12:10:00,67.32,67.35,67.31,67.34,8540.0,65.9013,65.9306,65.8915,65.9209,8540.0
2025-02-13 12:15:00,67.34,67.38,67.34,67.37,11223.0,65.9209,65.96,65.9209,65.9502,11223.0
2025-02-13 12:20:00,67.37,67.42,67.37,67.42,20244.0,65.9502,65.9992,65.9502,65.9992,20244.0
2025-02-13 12:25:00,67.42,67.51,67.4,67.51,6995.0,65.9992,66.0873,65.9796,66.0873,6995.0
2025-02-13 12:30:00,67.5,67.5,67.45,67.45,14815.0,66.0775,66.0775,66.0285,66.0285,14815.0
2025-02-13 12:35:00,67.45,67.51,67.44,67.48,11232.0,66.0285,66.0873,66.0187,66.0579,11232.0
2025-02-13 12:40:00,67.48,67.51,67.45,67.48,13519.0,66.0579,66.0873,66.0285,66.0579,13519.0
2025-02-13 12:45:00,67.48,67.48,67.43,67.44,25362.0,66.0579,66.0579,66.009,66.0187,25362.0
2025-02-13 12:50:00,67.44,67.45,67.41,67.42,10190.0,66.0187,66.0285,65.9894,65.9992,10190.0
2025-02-13 12:55:00,67.43,67.43,67.33,67.41,22445.0,66.009,66.009,65.9111,65.9894,22445.0
2025-02-13 13:00:00,67.4,67.43,67.39,67.42,7719.0,65.9796,66.009,65.9698,65.9992,7719.0
2025-02-13 13:05:00,67.42,67.46,67.41,67.45,4858.0,65.9992,66.0383,65.9894,66.0285,4858.0
2025-02-13 13:10:00,67.45,67.48,67.43,67.47,13391.0,66.0285,66.0579,66.009,66.0481,13391.0
2025-02-13 13:15:00,67.46,67.46,67.39,67.41,7921.0,66.0383,66.0383,65.9698,65.9894,7921.0
2025-02-13 13:20:00,67.41,67.49,67.41,67.43,11078.0,65.9894,66.0677,65.9894,66.009,11078.0
2025-02-13 13:25:00,67.45,67.47,67.43,67.46,14273.0,66.0285,66.0481,66.009,66.0383,14273.0
2025-02-13 13:30:00,67.45,67.45,67.4,67.41,5443.0,66.0285,66.0285,65.9796,65.9894,5443.0
2025-02-13 13:35:00,67.41,67.45,67.4,67.44,9518.0,65.9894,66.0285,65.9796,66.0187,9518.0
2025-02-13 13:40:00,67.44,67.47,67.34,67.39,25436.0,66.0187,66.0481,65.9209,65.9698,25436.0
2025-02-13 13:45:00,67.39,67.44,67.38,67.42,11485.0,65.9698,66.0187,65.96,65.9992,11485.0
2025-02-13 13:50:00,67.41,67.41,67.34,67.37,18487.0,65.9894,65.9894,65.9209,65.9502,18487.0
2025-02-13 13:55:00,67.37,67.41,67.34,67.38,12802.0,65.9502,65.9894,65.9209,65.96,12802.0
2025-02-13 14:00:00,67.38,67.42,67.34,67.4,10309.0,65.96,65.9992,65.9209,65.9796,10309.0
2025-02-13 14:05:00,67.41,67.46,67.37,67.43,12248.0,65.9894,66.0383,65.9502,66.009,12248.0
2025-02-13 14:10:00,67.43,67.46,67.42,67.45,9971.0,66.009,66.0383,65.9992,66.0285,9971.0
2025-02-13 14:15:00,67.46,67.54,67.46,67.51,13605.0,66.0383,66.1166,66.0383,66.0873,13605.0
2025-02-13 14:20:00,67.51,67.52,67.49,67.51,14106.0,66.0873,66.0971,66.0677,66.0873,14106.0
2025-02-13 14:25:00,67.52,67.52,67.47,67.49,18421.0,66.0971,66.0971,66.0481,66.0677,18421.0
2025-02-13 14:30:00,67.5,67.54,67.49,67.52,31054.0,66.0775,66.1166,66.0677,66.0971,31054.0
2025-02-13 14:35:00,67.52,67.58,67.52,67.53,16149.0,66.0971,66.1558,66.0971,66.1068,16149.0
2025-02-13 14:40:00,67.53,67.55,67.53,67.53,11149.0,66.1068,66.1264,66.1068,66.1068,11149.0
2025-02-13 14:45:00,67.52,67.54,67.5,67.51,17811.0,66.0971,66.1166,66.0775,66.0873,17811.0
2025-02-13 14:50:00,67.51,67.52,67.49,67.51,20930.0,66.0873,66.0971,66.0677,66.0873,20930.0
2025-02-13 14:55:00,67.51,67.52,67.5,67.5,20225.0,66.0873,66.0971,66.0775,66.0775,20225.0
2025-02-13 15:00:00,67.5,67.52,67.5,67.51,22574.0,66.0775,66.0971,66.0775,66.0873,22574.0
2025-02-13 15:05:00,67.5,67.5,67.43,67.43,25648.0,66.0775,66.0775,66.009,66.009,25648.0
2025-02-13 15:10:00,67.43,67.46,67.41,67.42,37089.0,66.009,66.0383,65.9894,65.9992,37089.0
2025-02-13 15:15:00,67.43,67.5,67.42,67.5,28377.0,66.009,66.0775,65.9992,66.0775,28377.0
2025-02-13 15:20:00,67.5,67.5,67.47,67.5,38614.0,66.0775,66.0775,66.0481,66.0775,38614.0
2025-02-13 15:25:00,67.51,67.51,67.44,67.51,42017.0,66.0873,66.0873,66.0187,66.0873,42017.0
2025-02-13 15:30:00,67.5,67.51,67.47,67.48,33148.0,66.0775,66.0873,66.0481,66.0579,33148.0
2025-02-13 15:35:00,67.47,67.48,67.38,67.44,88208.0,66.0481,66.0579,65.96,66.0187,88208.0
2025-02-13 15:40:00,67.44,67.45,67.34,67.35,29563.0,66.0187,66.0285,65.9209,65.9306,29563.0
2025-02-13 15:45:00,67.34,67.34,67.3,67.31,33267.0,65.9209,65.9209,65.8817,65.8915,33267.0
2025-02-13 15:50:00,67.31,67.36,67.27,67.33,46833.0,65.8915,65.9404,65.8523,65.9111,46833.0
2025-02-13 15:55:00,67.34,67.38,67.3,67.37,131725.0,65.9209,65.96,65.8817,65.9502,131725.0
2025-02-14 09:30:00,67.84,67.92,67.71,67.91,271065.0,67.1186,67.1978,66.99,67.1879,271065.0
2025-02-14 09:35:00,67.91,68.24,67.91,68.07,109532.0,67.1879,67.5144,67.1879,67.3462,109532.0
2025-02-14 09:40:00,68.08,68.19,68.02,68.17,78815.0,67.3561,67.4649,67.2967,67.4451,78815.0
2025-02-14 09:45:00,68.17,68.2,67.97,68.0,52627.0,67.4451,67.4748,67.2473,67.2769,52627.0
2025-02-14 09:50:00,68.01,68.03,67.96,68.02,37123.0,67.2868,67.3066,67.2374,67.2967,37123.0
2025-02-14 09:55:00,68.01,68.02,67.95,68.01,43630.0,67.2868,67.2967,67.2275,67.2868,43630.0
2025-02-14 10:00:00,68.0,68.0,67.78,67.78,27034.0,67.2769,67.2769,67.0593,67.0593,27034.0
2025-02-14 10:05:00,67.78,67.78,67.54,67.54,26072.0,67.0593,67.0593,66.8218,66.8218,26072.0
2025-02-14 10:10:00,67.54,67.54,67.42,67.45,24852.0,66.8218,66.8218,66.7031,66.7328,24852.0
2025-02-14 10:15:00,67.45,67.48,67.4,67.4,32237.0,66.7328,66.7625,66.6833,66.6833,32237.0
2025-02-14 10:20:00,67.42,67.47,67.37,67.42,29786.0,66.7031,66.7526,66.6536,66.7031,29786.0
2025-02-14 10:25:00,67.43,67.48,67.37,67.37,24670.0,66.713,66.7625,66.6536,66.6536,24670.0
2025-02-14 10:30:00,67.37,67.48,67.36,67.46,29739.0,66.6536,66.7625,66.6437,66.7427,29739.0
2025-02-14 10:35:00,67.45,67.58,67.44,67.58,59049.0,66.7328,66.8614,66.7229,66.8614,59049.0
2025-02-14 10:40:00,67.58,67.63,67.53,67.59,65514.0,66.8614,66.9109,66.8119,66.8713,65514.0
2025-02-14 10:45:00,67.59,67.63,67.57,67.58,31524.0,66.8713,66.9109,66.8515,66.8614,31524.0
2025-02-14 10:50:00,67.59,67.63,67.56,67.62,42374.0,66.8713,66.9109,66.8416,66.901,42374.0
2025-02-14 10:55:00,67.62,67.66,67.61,67.63,24118.0,66.901,66.9406,66.8911,66.9109,24118.0
2025-02-14 11:00:00,67.63,67.69,67.61,67.69,53892.0,66.9109,66.9702,66.8911,66.9702,53892.0
2025-02-14 11:05:00,67.69,67.72,67.64,67.67,131190.0,66.9702,66.9999,66.9208,66.9504,131190.0
2025-02-14 11:10:00,67.67,67.68,67.57,67.59,51373.0,66.9504,66.9603,66.8515,66.8713,51373.0
2025-02-14 11:15:00,67.6,67.64,67.5,67.51,22830.0,66.8812,66.9208,66.7823,66.7921,22830.0
2025-02-14 11:20:00,67.5,67.51,67.44,67.51,17038.0,66.7823,66.7921,66.7229,66.7921,17038.0
2025-02-14 11:25:00,67.51,67.54,67.5,67.52,12240.0,66.7921,66.8218,66.7823,66.802,12240.0
2025-02-14 11:30:00,67.52,67.6,67.51,67.6,22508.0,66.802,66.8812,66.7921,66.8812,22508.0
2025-02-14 11:35:00,67.62,67.67,67.61,67.66,18119.0,66.901,66.9504,66.8911,66.9406,18119.0
2025-02-14 11:40:00,67.67,67.7,67.61,67.63,12651.0,66.9504,66.9801,66.8911,66.9109,12651.0
2025-02-14 11:45:00,67.63,67.64,67.59,67.63,3746.0,66.9109,66.9208,66.8713,66.9109,3746.0
2025-02-14 11:50:00,67.64,67.66,67.63,67.65,5004.0,66.9208,66.9406,66.9109,66.9307,5004.0
2025-02-14 11:55:00,67.64,67.65,67.62,67.62,8167.0,66.9208,66.9307,66.901,66.901,8167.0
2025-02-14 12:00:00,67.62,67.64,67.55,67.55,6594.0,66.901,66.9208,66.8317,66.8317,6594.0
2025-02-14 12:05:00,67.56,67.59,67.54,67.55,9059.0,66.8416,66.8713,66.8218,66.8317,9059.0
2025-02-14 12:10:00,67.55,67.55,67.5,67.52,8653.0,66.8317,66.8317,66.7823,66.802,8653.0
2025-02-14 12:15:00,67.53,67.53,67.46,67.48,7149.0,66.8119,66.8119,66.7427,66.7625,7149.0
2025-02-14 12:20:00,67.48,67.5,67.41,67.42,8653.0,66.7625,66.7823,66.6932,66.7031,8653.0
2025-02-14 12:25:00,67.42,67.46,67.42,67.45,26677.0,66.7031,66.7427,66.7031,66.7328,26677.0
2025-02-14 12:30:00,67.44,67.45,67.41,67.42,10287.0,66.7229,66.7328,66.6932,66.7031,10287.0
2025-02-14 12:35:00,67.43,67.43,67.38,67.38,10467.0,66.713,66.713,66.6635,66.6635,10467.0
2025-02-14 12:40:00,67.37,67.39,67.34,67.35,7119.0,66.6536,66.6734,66.624,66.6339,7119.0
2025-02-14 12:45:00,67.36,67.37,67.34,67.37,8660.0,66.6437,66.6536,66.624,66.6536,8660.0
2025-02-14 12:50:00,67.37,67.4,67.36,67.38,9327.0,66.6536,66.6833,66.6437,66.6635,9327.0
2025-02-14 12:55:00,67.39,67.4,67.36,67.36,7756.0,66.6734,66.6833,66.6437,66.6437,7756.0
2025-02-14 13:00:00,67.36,67.38,67.33,67.33,11412.0,66.6437,66.6635,66.6141,66.6141,11412.0
2025-02-14 13:05:00,67.33,67.37,67.32,67.34,8310.0,66.6141,66.6536,66.6042,66.624,8310.0
2025-02-14 13:10:00,67.34,67.36,67.32,67.33,6483.0,66.624,66.6437,66.6042,66.6141,6483.0
2025-02-14 13:15:00,67.33,67.36,67.32,67.36,2423.0,66.6141,66.6437,66.6042,66.6437,2423.0
2025-02-14 13:20:00,67.38,67.38,67.34,67.36,2845.0,66.6635,66.6635,66.624,66.6437,2845.0
2025-02-14 13:25:00,67.36,67.38,67.32,67.33,13441.0,66.6437,66.6635,66.6042,66.6141,13441.0
2025-02-14 13:30:00,67.34,67.39,67.33,67.38,7275.0,66.624,66.6734,66.6141,66.6635,7275.0
2025-02-14 13:35:00,67.37,67.38,67.32,67.34,6397.0,66.6536,66.6635,66.6042,66.624,6397.0
2025-02-14 13:40:00,67.32,67.32,67.25,67.27,13304.0,66.6042,66.6042,66.5349,66.5547,13304.0
2025-02-14 13:45:00,67.27,67.28,67.25,67.26,6331.0,66.5547,66.5646,66.5349,66.5448,6331.0
2025-02-14 13:50:00,67.27,67.28,67.25,67.28,9453.0,66.5547,66.5646,66.5349,66.5646,9453.0
2025-02-14 13:55:00,67.28,67.31,67.26,67.27,9556.0,66.5646,66.5943,66.5448,66.5547,9556.0
2025-02-14 14:00:00,67.28,67.3,67.26,67.29,4632.0,66.5646,66.5844,66.5448,66.5745,4632.0
2025-02-14 14:05:00,67.3,67.33,67.29,67.33,6716.0,66.5844,66.6141,66.5745,66.6141,6716.0
2025-02-14 14:10:00,67.34,67.35,67.32,67.35,2562.0,66.624,66.6339,66.6042,66.6339,2562.0
2025-02-14 14:15:00,67.36,67.37,67.33,67.34,2138.0,66.6437,66.6536,66.6141,66.624,2138.0
2025-02-14 14:20:00,67.34,67.34,67.28,67.31,11502.0,66.624,66.624,66.5646,66.5943,11502.0
2025-02-14 14:25:00,67.31,67.31,67.26,67.27,11743.0,66.5943,66.5943,66.5448,66.5547,11743.0
2025-02-14 14:30:00,67.28,67.3,67.26,67.3,6200.0,66.5646,66.5844,66.5448,66.5844,6200.0
2025-02-14 14:35:00,67.29,67.32,67.27,67.31,9713.0,66.5745,66.6042,66.5547,66.5943,9713.0
2025-02-14 14:40:00,67.3,67.3,67.26,67.28,11779.0,66.5844,66.5844,66.5448,66.5646,11779.0
2025-02-14 14:45:00,67.28,67.32,67.24,67.25,45959.0,66.5646,66.6042,66.525,66.5349,45959.0
2025-02-14 14:50:00,67.25,67.29,67.24,67.29,11442.0,66.5349,66.5745,66.525,66.5745,11442.0
2025-02-14 14:55:00,67.29,67.31,67.28,67.28,24086.0,66.5745,66.5943,66.5646,66.5646,24086.0
2025-02-14 15:00:00,67.28,67.33,67.27,67.31,31266.0,66.5646,66.6141,66.5547,66.5943,31266.0
2025-02-14 15:05:00,67.31,67.33,67.3,67.31,23063.0,66.5943,66.6141,66.5844,66.5943,23063.0
2025-02-14 15:10:00,67.3,67.31,67.23,67.24,43389.0,66.5844,66.5943,66.5151,66.525,43389.0
2025-02-14 15:15:00,67.25,67.26,67.24,67.25,61863.0,66.5349,66.5448,66.525,66.5349,61863.0
2025-02-14 15:20:00,67.24,67.25,67.2,67.2,15996.0,66.525,66.5349,66.4854,66.4854,15996.0
2025-02-14 15:25:00,67.2,67.23,67.18,67.19,15597.0,66.4854,66.5151,66.4657,66.4756,15597.0
2025-02-14 15:30:00,67.19,67.21,67.16,67.19,22922.0,66.4756,66.4953,66.4459,66.4756,22922.0
2025-02-14 15:35:00,67.2,67.22,67.19,67.2,33392.0,66.4854,66.5052,66.4756,66.4854,33392.0
2025-02-14 15:40:00,67.2,67.21,67.11,67.12,19371.0,66.4854,66.4953,66.3964,66.4063,19371.0
2025-02-14 15:45:00,67.11,67.15,67.1,67.15,31995.0,66.3964,66.436,66.3865,66.436,31995.0
2025-02-14 15:50:00,67.15,67.21,67.14,67.19,73285.0,66.436,66.4953,66.4261,66.4756,73285.0
2025-02-14 15:55:00,67.19,67.19,67.12,67.13,133836.0,66.4756,66.4756,66.4063,66.4162,133836.0
2025-02-18 09:30:00,67.61,67.65,67.45,67.58,243664.0,66.8911,66.9307,66.7328,66.8614,243664.0
2025-02-18 09:35:00,67.58,67.72,67.56,67.66,39064.0,66.8614,66.9999,66.8416,66.9406,39064.0
2025-02-18 09:40:00,67.66,67.67,67.56,67.59,74017.0,66.9406,66.9504,66.8416,66.8713,74017.0
2025-02-18 09:45:00,67.59,67.77,67.59,67.73,40655.0,66.8713,67.0494,66.8713,67.0098,40655.0
2025-02-18 09:50:00,67.73,67.74,67.64,67.73,19798.0,67.0098,67.0197,66.9208,67.0098,19798.0
2025-02-18 09:55:00,67.73,67.89,67.73,67.88,19839.0,67.0098,67.1681,67.0098,67.1582,19839.0
2025-02-18 10:00:00,67.88,68.09,67.88,67.98,60071.0,67.1582,67.366,67.1582,67.2572,60071.0
2025-02-18 10:05:00,68.01,68.06,67.95,67.97,44911.0,67.2868,67.3363,67.2275,67.2473,44911.0
2025-02-18 10:10:00,67.97,68.0,67.93,67.94,42511.0,67.2473,67.2769,67.2077,67.2176,42511.0
2025-02-18 10:15:00,67.95,67.99,67.91,67.98,17951.0,67.2275,67.267,67.1879,67.2572,17951.0
2025-02-18 10:20:00,67.98,68.0,67.91,67.95,46298.0,67.2572,67.2769,67.1879,67.2275,46298.0
2025-02-18 10:25:00,67.95,68.01,67.94,67.97,32676.0,67.2275,67.2868,67.2176,67.2473,32676.0
2025-02-18 10:30:00,67.97,68.01,67.91,67.95,50144.0,67.2473,67.2868,67.1879,67.2275,50144.0
2025-02-18 10:35:00,67.95,67.99,67.92,67.97,43449.0,67.2275,67.267,67.1978,67.2473,43449.0
2025-02-18 10:40:00,67.97,67.97,67.91,67.91,17656.0,67.2473,67.2473,67.1879,67.1879,17656.0
2025-02-18 10:45:00,67.91,67.91,67.86,67.91,27643.0,67.1879,67.1879,67.1384,67.1879,27643.0
2025-02-18 10:50:00,67.91,67.91,67.82,67.89,49086.0,67.1879,67.1879,67.0989,67.1681,49086.0
2025-02-18 10:55:00,67.89,67.97,67.88,67.91,32466.0,67.1681,67.2473,67.1582,67.1879,32466.0
2025-02-18 11:00:00,67.91,67.93,67.87,67.88,43498.0,67.1879,67.2077,67.1483,67.1582,43498.0
2025-02-18 11:05:00,67.87,67.95,67.85,67.95,54497.0,67.1483,67.2275,67.1285,67.2275,54497.0
2025-02-18 11:10:00,67.94,67.95,67.87,67.87,43838.0,67.2176,67.2275,67.1483,67.1483,43838.0
2025-02-18 11:15:00,67.88,67.94,67.87,67.92,21265.0,67.1582,67.2176,67.1483,67.1978,21265.0
2025-02-18 11:20:00,67.91,67.92,67.87,67.88,17903.0,67.1879,67.1978,67.1483,67.1582,17903.0
2025-02-18 11:25:00,67.88,67.95,67.88,67.94,36886.0,67.1582,67.2275,67.1582,67.2176,36886.0
2025-02-18 11:30:00,67.94,67.95,67.83,67.84,20004.0,67.2176,67.2275,67.1087,67.1186,20004.0
2025-02-18 11:35:00,67.85,67.87,67.82,67.84,16729.0,67.1285,67.1483,67.0989,67.1186,16729.0
2025-02-18 11:40:00,67.84,67.92,67.84,67.89,20046.0,67.1186,67.1978,67.1186,67.1681,20046.0
2025-02-18 11:45:00,67.9,67.97,67.87,67.95,33027.0,67.178,67.2473,67.1483,67.2275,33027.0
2025-02-18 11:50:00,67.96,67.99,67.92,67.92,6397.0,67.2374,67.267,67.1978,67.1978,6397.0
2025-02-18 11:55:00,67.92,67.96,67.91,67.93,5251.0,67.1978,67.2374,67.1879,67.2077,5251.0
2025-02-18 12:00:00,67.95,68.0,67.93,67.97,19063.0,67.2275,67.2769,67.2077,67.2473,19063.0
2025-02-18 12:05:00,67.98,67.99,67.95,67.95,7626.0,67.2572,67.267,67.2275,67.2275,7626.0
2025-02-18 12:10:00,67.95,67.99,67.94,67.96,10224.0,67.2275,67.267,67.2176,67.2374,10224.0
2025-02-18 12:15:00,67.95,67.98,67.94,67.98,7359.0,67.2275,67.2572,67.2176,67.2572,7359.0
2025-02-18 12:20:00,67.98,68.01,67.97,67.98,14175.0,67.2572,67.2868,67.2473,67.2572,14175.0
2025-02-18 12:25:00,67.97,68.02,67.94,68.01,17063.0,67.2473,67.2967,67.2176,67.2868,17063.0
2025-02-18 12:30:00,68.01,68.01,67.95,67.97,8808.0,67.2868,67.2868,67.2275,67.2473,8808.0
2025-02-18 12:35:00,67.96,68.02,67.95,67.97,13667.0,67.2374,67.2967,67.2275,67.2473,13667.0
2025-02-18 12:40:00,67.98,68.0,67.96,67.98,8449.0,67.2572,67.2769,67.2374,67.2572,8449.0
2025-02-18 12:45:00,67.97,68.02,67.97,68.01,18677.0,67.2473,67.2967,67.2473,67.2868,18677.0
2025-02-18 12:50:00,68.02,68.02,67.98,67.99,12950.0,67.2967,67.2967,67.2572,67.267,12950.0
2025-02-18 12:55:00,67.98,68.01,67.98,68.0,13824.0,67.2572,67.2868,67.2572,67.2769,13824.0
2025-02-18 13:00:00,68.0,68.01,67.97,67.98,15710.0,67.2769,67.2868,67.2473,67.2572,15710.0
2025-02-18 13:05:00,67.98,68.03,67.98,68.02,9840.0,67.2572,67.3066,67.2572,67.2967,9840.0
2025-02-18 13:10:00,68.02,68.05,68.0,68.05,25060.0,67.2967,67.3264,67.2769,67.3264,25060.0
2025-02-18 13:15:00,68.05,68.09,68.05,68.05,11815.0,67.3264,67.366,67.3264,67.3264,11815.0
2025-02-18 13:20:00,68.06,68.06,67.96,67.97,36330.0,67.3363,67.3363,67.2374,67.2473,36330.0
2025-02-18 13:25:00,67.97,68.02,67.96,68.02,11798.0,67.2473,67.2967,67.2374,67.2967,11798.0
2025-02-18 13:30:00,68.02,68.05,68.01,68.05,11960.0,67.2967,67.3264,67.2868,67.3264,11960.0
2025-02-18 13:35:00,68.04,68.07,68.03,68.05,10523.0,67.3165,67.3462,67.3066,67.3264,10523.0
2025-02-18 13:40:00,68.06,68.09,68.04,68.08,22540.0,67.3363,67.366,67.3165,67.3561,22540.0
2025-02-18 13:45:00,68.09,68.09,68.05,68.07,9686.0,67.366,67.366,67.3264,67.3462,9686.0
2025-02-18 13:50:00,68.07,68.09,68.06,68.08,5188.0,67.3462,67.366,67.3363,67.3561,5188.0
2025-02-18 13:55:00,68.08,68.09,68.06,68.06,16947.0,67.3561,67.366,67.3363,67.3363,16947.0
2025-02-18 14:00:00,68.06,68.1,68.06,68.08,8901.0,67.3363,67.3759,67.3363,67.3561,8901.0
2025-02-18 14:05:00,68.08,68.09,68.01,68.03,11153.0,67.3561,67.366,67.2868,67.3066,11153.0
2025-02-18 14:10:00,68.03,68.09,68.03,68.06,15591.0,67.3066,67.366,67.3066,67.3363,15591.0
2025-02-18 14:15:00,68.06,68.07,68.02,68.06,14184.0,67.3363,67.3462,67.2967,67.3363,14184.0
2025-02-18 14:20:00,68.06,68.09,68.05,68.08,21414.0,67.3363,67.366,67.3264,67.3561,21414.0
2025-02-18 14:25:00,68.08,68.08,68.0,68.01,13709.0,67.3561,67.3561,67.2769,67.2868,13709.0
2025-02-18 14:30:00,68.01,68.01,67.98,68.0,10790.0,67.2868,67.2868,67.2572,67.2769,10790.0
2025-02-18 14:35:00,68.0,68.0,67.96,67.97,22379.0,67.2769,67.2769,67.2374,67.2473,22379.0
2025-02-18 14:40:00,67.97,67.98,67.93,67.97,68204.0,67.2473,67.2572,67.2077,67.2473,68204.0
2025-02-18 14:45:00,67.98,68.0,67.97,67.98,10666.0,67.2572,67.2769,67.2473,67.2572,10666.0
2025-02-18 14:50:00,67.98,68.01,67.98,68.01,15094.0,67.2572,67.2868,67.2572,67.2868,15094.0
2025-02-18 14:55:00,68.01,68.04,67.98,67.98,21160.0,67.2868,67.3165,67.2572,67.2572,21160.0
2025-02-18 15:00:00,67.98,68.01,67.97,67.98,12689.0,67.2572,67.2868,67.2473,67.2572,12689.0
2025-02-18 15:05:00,67.98,68.0,67.94,67.96,19964.0,67.2572,67.2769,67.2176,67.2374,19964.0
2025-02-18 15:10:00,67.96,67.97,67.93,67.96,13571.0,67.2374,67.2473,67.2077,67.2374,13571.0
2025-02-18 15:15:00,67.95,67.95,67.9,67.91,20652.0,67.2275,67.2275,67.178,67.1879,20652.0
2025-02-18 15:20:00,67.92,67.93,67.86,67.86,25996.0,67.1978,67.2077,67.1384,67.1384,25996.0
2025-02-18 15:25:00,67.87,67.87,67.77,67.81,33762.0,67.1483,67.1483,67.0494,67.089,33762.0
2025-02-18 15:30:00,67.81,67.85,67.76,67.76,27234.0,67.089,67.1285,67.0395,67.0395,27234.0
2025-02-18 15:35:00,67.76,67.84,67.76,67.81,36243.0,67.0395,67.1186,67.0395,67.089,36243.0
2025-02-18 15:40:00,67.81,67.92,67.81,67.91,36570.0,67.089,67.1978,67.089,67.1879,36570.0
2025-02-18 15:45:00,67.91,67.96,67.89,67.91,39261.0,67.1879,67.2374,67.1681,67.1879,39261.0
2025-02-18 15:50:00,67.91,67.93,67.67,67.76,100510.0,67.1879,67.2077,66.9504,67.0395,100510.0
2025-02-18 15:55:00,67.76,67.89,67.74,67.83,227024.0,67.0395,67.1681,67.0197,67.1087,227024.0
2025-02-19 09:30:00,67.78,67.85,67.74,67.81,110115.0,67.0593,67.1285,67.0197,67.089,110115.0
2025-02-19 09:35:00,67.83,67.89,67.74,67.89,43469.0,67.1087,67.1681,67.0197,67.1681,43469.0
2025-02-19 09:40:00,67.89,68.03,67.83,67.85,42710.0,67.1681,67.3066,67.1087,67.1285,42710.0
2025-02-19 09:45:00,67.84,67.92,67.82,67.88,27235.0,67.1186,67.1978,67.0989,67.1582,27235.0
2025-02-19 09:50:00,67.88,67.88,67.78,67.83,34312.0,67.1582,67.1582,67.0593,67.1087,34312.0
2025-02-19 09:55:00,67.82,67.9,67.82,67.82,16733.0,67.0989,67.178,67.0989,67.0989,16733.0
2025-02-19 10:00:00,67.81,67.83,67.75,67.81,32437.0,67.089,67.1087,67.0296,67.089,32437.0
2025-02-19 10:05:00,67.81,67.94,67.81,67.93,22092.0,67.089,67.2176,67.089,67.2077,22092.0
2025-02-19 10:10:00,67.93,68.12,67.93,68.09,41612.0,67.2077,67.3957,67.2077,67.366,41612.0
2025-02-19 10:15:00,68.09,68.11,68.03,68.03,43716.0,67.366,67.3858,67.3066,67.3066,43716.0
2025-02-19 10:20:00,68.03,68.1,68.0,68.1,27034.0,67.3066,67.3759,67.2769,67.3759,27034.0
2025-02-19 10:25:00,68.09,68.11,68.01,68.11,27012.0,67.366,67.3858,67.2868,67.3858,27012.0
2025-02-19 10:30:00,68.1,68.16,68.06,68.14,51070.0,67.3759,67.4352,67.3363,67.4155,51070.0
2025-02-19 10:35:00,68.13,68.15,68.09,68.11,19433.0,67.4056,67.4253,67.366,67.3858,19433.0
2025-02-19 10:40:00,68.09,68.11,68.03,68.04,38137.0,67.366,67.3858,67.3066,67.3165,38137.0
2025-02-19 10:45:00,68.04,68.04,67.95,67.97,37486.0,67.3165,67.3165,67.2275,67.2473,37486.0
2025-02-19 10:50:00,67.96,68.0,67.93,67.95,27424.0,67.2374,67.2769,67.2077,67.2275,27424.0
2025-02-19 10:55:00,67.95,67.97,67.85,67.89,43002.0,67.2275,67.2473,67.1285,67.1681,43002.0
2025-02-19 11:00:00,67.89,67.96,67.88,67.92,32965.0,67.1681,67.2374,67.1582,67.1978,32965.0
2025-02-19 11:05:00,67.9,67.96,67.89,67.92,22392.0,67.178,67.2374,67.1681,67.1978,22392.0
2025-02-19 11:10:00,67.91,67.96,67.91,67.93,31869.0,67.1879,67.2374,67.1879,67.2077,31869.0
2025-02-19 11:15:00,67.93,67.95,67.84,67.89,34379.0,67.2077,67.2275,67.1186,67.1681,34379.0
2025-02-19 11:20:00,67.89,67.89,67.82,67.83,32566.0,67.1681,67.1681,67.0989,67.1087,32566.0
2025-02-19 11:25:00,67.83,67.86,67.8,67.83,49181.0,67.1087,67.1384,67.0791,67.1087,49181.0
2025-02-19 11:30:00,67.83,67.86,67.78,67.85,59655.0,67.1087,67.1384,67.0593,67.1285,59655.0
2025-02-19 11:35:00,67.85,67.88,67.82,67.88,28818.0,67.1285,67.1582,67.0989,67.1582,28818.0
2025-02-19 11:40:00,67.87,67.91,67.83,67.86,9614.0,67.1483,67.1879,67.1087,67.1384,9614.0
2025-02-19 11:45:00,67.84,67.84,67.8,67.83,14018.0,67.1186,67.1186,67.0791,67.1087,14018.0
2025-02-19 11:50:00,67.83,67.86,67.81,67.84,9838.0,67.1087,67.1384,67.089,67.1186,9838.0
2025-02-19 11:55:00,67.85,67.85,67.81,67.83,12193.0,67.1285,67.1285,67.089,67.1087,12193.0
2025-02-19 12:00:00,67.81,67.85,67.79,67.81,6362.0,67.089,67.1285,67.0692,67.089,6362.0
2025-02-19 12:05:00,67.8,67.81,67.77,67.79,13459.0,67.0791,67.089,67.0494,67.0692,13459.0
2025-02-19 12:10:00,67.8,67.81,67.71,67.73,12859.0,67.0791,67.089,66.99,67.0098,12859.0
2025-02-19 12:15:00,67.72,67.73,67.65,67.67,12920.0,66.9999,67.0098,66.9307,66.9504,12920.0
2025-02-19 12:20:00,67.67,67.69,67.65,67.65,13719.0,66.9504,66.9702,66.9307,66.9307,13719.0
2025-02-19 12:25:00,67.65,67.67,67.61,67.66,6412.0,66.9307,66.9504,66.8911,66.9406,6412.0
2025-02-19 12:30:00,67.66,67.7,67.64,67.66,11944.0,66.9406,66.9801,66.9208,66.9406,11944.0
2025-02-19 12:35:00,67.67,67.68,67.62,67.63,6899.0,66.9504,66.9603,66.901,66.9109,6899.0
2025-02-19 12:40:00,67.64,67.66,67.62,67.65,12561.0,66.9208,66.9406,66.901,66.9307,12561.0
2025-02-19 12:45:00,67.65,67.67,67.64,67.65,7384.0,66.9307,66.9504,66.9208,66.9307,7384.0
2025-02-19 12:50:00,67.66,67.66,67.61,67.62,9600.0,66.9406,66.9406,66.8911,66.901,9600.0
2025-02-19 12:55:00,67.62,67.64,67.58,67.6,9808.0,66.901,66.9208,66.8614,66.8812,9808.0
2025-02-19 13:00:00,67.6,67.62,67.58,67.58,13667.0,66.8812,66.901,66.8614,66.8614,13667.0
2025-02-19 13:05:00,67.58,67.59,67.52,67.53,6107.0,66.8614,66.8713,66.802,66.8119,6107.0
2025-02-19 13:10:00,67.53,67.55,67.48,67.54,34633.0,66.8119,66.8317,66.7625,66.8218,34633.0
2025-02-19 13:15:00,67.54,67.56,67.52,67.55,5518.0,66.8218,66.8416,66.802,66.8317,5518.0
2025-02-19 13:20:00,67.55,67.57,67.54,67.55,12856.0,66.8317,66.8515,66.8218,66.8317,12856.0
2025-02-19 13:25:00,67.55,67.56,67.5,67.51,7895.0,66.8317,66.8416,66.7823,66.7921,7895.0
2025-02-19 13:30:00,67.51,67.54,67.5,67.53,4709.0,66.7921,66.8218,66.7823,66.8119,4709.0
2025-02-19 13:35:00,67.55,67.56,67.52,67.55,3691.0,66.8317,66.8416,66.802,66.8317,3691.0
2025-02-19 13:40:00,67.55,67.55,67.5,67.52,6550.0,66.8317,66.8317,66.7823,66.802,6550.0
2025-02-19 13:45:00,67.51,67.55,67.5,67.51,11338.0,66.7921,66.8317,66.7823,66.7921,11338.0
2025-02-19 13:50:00,67.51,67.51,67.47,67.47,6753.0,66.7921,66.7921,66.7526,66.7526,6753.0
2025-02-19 13:55:00,67.47,67.49,67.45,67.45,6037.0,66.7526,66.7724,66.7328,66.7328,6037.0
2025-02-19 14:00:00,67.44,67.5,67.44,67.44,7013.0,66.7229,66.7823,66.7229,66.7229,7013.0
2025-02-19 14:05:00,67.45,67.49,67.44,67.49,7265.0,66.7328,66.7724,66.7229,66.7724,7265.0
2025-02-19 14:10:00,67.5,67.59,67.48,67.58,8284.0,66.7823,66.8713,66.7625,66.8614,8284.0
2025-02-19 14:15:00,67.58,67.65,67.57,67.65,11796.0,66.8614,66.9307,66.8515,66.9307,11796.0
2025-02-19 14:20:00,67.65,67.65,67.61,67.63,13743.0,66.9307,66.9307,66.8911,66.9109,13743.0
2025-02-19 14:25:00,67.63,67.64,67.59,67.61,7543.0,66.9109,66.9208,66.8713,66.8911,7543.0
2025-02-19 14:30:00,67.61,67.66,67.58,67.59,29146.0,66.8911,66.9406,66.8614,66.8713,29146.0
2025-02-19 14:35:00,67.59,67.62,67.56,67.56,8617.0,66.8713,66.901,66.8416,66.8416,8617.0
2025-02-19 14:40:00,67.56,67.6,67.55,67.59,19522.0,66.8416,66.8812,66.8317,66.8713,19522.0
2025-02-19 14:45:00,67.59,67.6,67.56,67.58,5445.0,66.8713,66.8812,66.8416,66.8614,5445.0
2025-02-19 14:50:00,67.58,67.62,67.57,67.59,21095.0,66.8614,66.901,66.8515,66.8713,21095.0
2025-02-19 14:55:00,67.59,67.6,67.58,67.59,20965.0,66.8713,66.8812,66.8614,66.8713,20965.0
2025-02-19 15:00:00,67.59,67.61,67.58,67.61,16185.0,66.8713,66.8911,66.8614,66.8911,16185.0
2025-02-19 15:05:00,67.62,67.62,67.54,67.54,37082.0,66.901,66.901,66.8218,66.8218,37082.0
2025-02-19 15:10:00,67.54,67.58,67.53,67.58,38014.0,66.8218,66.8614,66.8119,66.8614,38014.0
2025-02-19 15:15:00,67.57,67.63,67.57,67.58,24171.0,66.8515,66.9109,66.8515,66.8614,24171.0
2025-02-19 15:20:00,67.58,67.61,67.57,67.6,18574.0,66.8614,66.8911,66.8515,66.8812,18574.0
2025-02-19 15:25:00,67.61,67.63,67.57,67.58,23918.0,66.8911,66.9109,66.8515,66.8614,23918.0
2025-02-19 15:30:00,67.58,67.65,67.57,67.62,28100.0,66.8614,66.9307,66.8515,66.901,28100.0
2025-02-19 15:35:00,67.63,67.66,67.58,67.62,33923.0,66.9109,66.9406,66.8614,66.901,33923.0
2025-02-19 15:40:00,67.63,67.66,67.61,67.65,32036.0,66.9109,66.9406,66.8911,66.9307,32036.0
2025-02-19 15:45:00,67.64,67.7,67.64,67.69,13893.0,66.9208,66.9801,66.9208,66.9702,13893.0
2025-02-19 15:50:00,67.69,67.73,67.61,67.62,48626.0,66.9702,67.0098,66.8911,66.901,48626.0
2025-02-19 15:55:00,67.62,67.65,67.59,67.61,105305.0,66.901,66.9307,66.8713,66.8911,105305.0
2025-02-20 09:30:00,67.93,67.96,67.78,67.92,105241.0,67.2077,67.2374,67.0593,67.1978,105241.0
2025-02-20 09:35:00,67.92,68.02,67.89,67.93,26548.0,67.1978,67.2967,67.1681,67.2077,26548.0
2025-02-20 09:40:00,67.95,68.01,67.91,68.01,14079.0,67.2275,67.2868,67.1879,67.2868,14079.0
2025-02-20 09:45:00,68.0,68.12,67.97,68.12,18314.0,67.2769,67.3957,67.2473,67.3957,18314.0
2025-02-20 09:50:00,68.11,68.23,68.09,68.19,21006.0,67.3858,67.5045,67.366,67.4649,21006.0
2025-02-20 09:55:00,68.18,68.19,68.05,68.06,33320.0,67.455,67.4649,67.3264,67.3363,33320.0
2025-02-20 10:00:00,68.06,68.09,67.94,68.07,24706.0,67.3363,67.366,67.2176,67.3462,24706.0
2025-02-20 10:05:00,68.07,68.16,68.04,68.15,20130.0,67.3462,67.4352,67.3165,67.4253,20130.0
2025-02-20 10:10:00,68.16,68.18,68.11,68.11,45312.0,67.4352,67.455,67.3858,67.3858,45312.0
2025-02-20 10:15:00,68.09,68.12,68.05,68.09,23800.0,67.366,67.3957,67.3264,67.366,23800.0
2025-02-20 10:20:00,68.1,68.15,68.09,68.15,29501.0,67.3759,67.4253,67.366,67.4253,29501.0
2025-02-20 10:25:00,68.17,68.2,68.12,68.14,35411.0,67.4451,67.4748,67.3957,67.4155,35411.0
2025-02-20 10:30:00,68.15,68.19,68.09,68.15,41051.0,67.4253,67.4649,67.366,67.4253,41051.0
2025-02-20 10:35:00,68.15,68.17,68.09,68.15,27001.0,67.4253,67.4451,67.366,67.4253,27001.0
2025-02-20 10:40:00,68.13,68.17,68.09,68.13,18366.0,67.4056,67.4451,67.366,67.4056,18366.0
2025-02-20 10:45:00,68.13,68.19,68.07,68.13,22500.0,67.4056,67.4649,67.3462,67.4056,22500.0
2025-02-20 10:50:00,68.13,68.19,68.11,68.17,23914.0,67.4056,67.4649,67.3858,67.4451,23914.0
2025-02-20 10:55:00,68.17,68.2,68.15,68.2,18099.0,67.4451,67.4748,67.4253,67.4748,18099.0
2025-02-20 11:00:00,68.21,68.21,68.12,68.16,21838.0,67.4847,67.4847,67.3957,67.4352,21838.0
2025-02-20 11:05:00,68.17,68.19,68.13,68.18,25563.0,67.4451,67.4649,67.4056,67.455,25563.0
2025-02-20 11:10:00,68.17,68.24,68.17,68.21,24143.0,67.4451,67.5144,67.4451,67.4847,24143.0
2025-02-20 11:15:00,68.22,68.22,68.15,68.16,34949.0,67.4946,67.4946,67.4253,67.4352,34949.0
2025-02-20 11:20:00,68.15,68.17,68.11,68.13,62344.0,67.4253,67.4451,67.3858,67.4056,62344.0
2025-02-20 11:25:00,68.13,68.2,68.12,68.2,44654.0,67.4056,67.4748,67.3957,67.4748,44654.0
2025-02-20 11:30:00,68.2,68.26,68.19,68.25,72981.0,67.4748,67.5342,67.4649,67.5243,72981.0
2025-02-20 11:35:00,68.24,68.25,68.19,68.23,44507.0,67.5144,67.5243,67.4649,67.5045,44507.0
2025-02-20 11:40:00,68.22,68.26,68.2,68.23,15777.0,67.4946,67.5342,67.4748,67.5045,15777.0
2025-02-20 11:45:00,68.22,68.23,68.2,68.2,11528.0,67.4946,67.5045,67.4748,67.4748,11528.0
2025-02-20 11:50:00,68.2,68.22,68.09,68.09,20050.0,67.4748,67.4946,67.366,67.366,20050.0
2025-02-20 11:55:00,68.09,68.18,68.09,68.14,9044.0,67.366,67.455,67.366,67.4155,9044.0
2025-02-20 12:00:00,68.14,68.15,68.1,68.13,14333.0,67.4155,67.4253,67.3759,67.4056,14333.0
2025-02-20 12:05:00,68.14,68.21,68.12,68.2,15973.0,67.4155,67.4847,67.3957,67.4748,15973.0
2025-02-20 12:10:00,68.2,68.29,68.2,68.26,14759.0,67.4748,67.5639,67.4748,67.5342,14759.0
2025-02-20 12:15:00,68.26,68.28,68.21,68.27,8071.0,67.5342,67.554,67.4847,67.5441,8071.0
2025-02-20 12:20:00,68.27,68.36,68.26,68.36,27598.0,67.5441,67.6331,67.5342,67.6331,27598.0
2025-02-20 12:25:00,68.36,68.42,68.34,68.37,21773.0,67.6331,67.6925,67.6133,67.643,21773.0
2025-02-20 12:30:00,68.38,68.42,68.35,68.4,9627.0,67.6529,67.6925,67.6232,67.6727,9627.0
2025-02-20 12:35:00,68.41,68.43,68.39,68.4,12296.0,67.6826,67.7024,67.6628,67.6727,12296.0
2025-02-20 12:40:00,68.4,68.41,68.34,68.37,14899.0,67.6727,67.6826,67.6133,67.643,14899.0
2025-02-20 12:45:00,68.37,68.4,68.31,68.33,21779.0,67.643,67.6727,67.5836,67.6034,21779.0
2025-02-20 12:50:00,68.32,68.33,68.26,68.3,19853.0,67.5935,67.6034,67.5342,67.5737,19853.0
2025-02-20 12:55:00,68.31,68.34,68.3,68.32,14091.0,67.5836,67.6133,67.5737,67.5935,14091.0
2025-02-20 13:00:00,68.33,68.34,68.3,68.33,6315.0,67.6034,67.6133,67.5737,67.6034,6315.0
2025-02-20 13:05:00,68.34,68.36,68.3,68.31,8296.0,67.6133,67.6331,67.5737,67.5836,8296.0
2025-02-20 13:10:00,68.31,68.35,68.3,68.34,8451.0,67.5836,67.6232,67.5737,67.6133,8451.0
2025-02-20 13:15:00,68.35,68.36,68.32,68.34,17234.0,67.6232,67.6331,67.5935,67.6133,17234.0
2025-02-20 13:20:00,68.35,68.38,68.34,68.36,13382.0,67.6232,67.6529,67.6133,67.6331,13382.0
2025-02-20 13:25:00,68.35,68.42,68.34,68.42,8537.0,67.6232,67.6925,67.6133,67.6925,8537.0
2025-02-20 13:30:00,68.42,68.43,68.39,68.42,14576.0,67.6925,67.7024,67.6628,67.6925,14576.0
2025-02-20 13:35:00,68.41,68.41,68.35,68.37,11884.0,67.6826,67.6826,67.6232,67.643,11884.0
2025-02-20 13:40:00,68.37,68.4,68.36,68.4,7289.0,67.643,67.6727,67.6331,67.6727,7289.0
2025-02-20 13:45:00,68.41,68.43,68.39,68.42,17049.0,67.6826,67.7024,67.6628,67.6925,17049.0
2025-02-20 13:50:00,68.42,68.44,68.4,68.43,13059.0,67.6925,67.7123,67.6727,67.7024,13059.0
2025-02-20 13:55:00,68.44,68.44,68.38,68.38,13875.0,67.7123,67.7123,67.6529,67.6529,13875.0
2025-02-20 14:00:00,68.38,68.38,68.33,68.35,14448.0,67.6529,67.6529,67.6034,67.6232,14448.0
2025-02-20 14:05:00,68.34,68.34,68.29,68.29,10404.0,67.6133,67.6133,67.5639,67.5639,10404.0
2025-02-20 14:10:00,68.3,68.3,68.26,68.28,27588.0,67.5737,67.5737,67.5342,67.554,27588.0
2025-02-20 14:15:00,68.28,68.3,68.23,68.29,15573.0,67.554,67.5737,67.5045,67.5639,15573.0
2025-02-20 14:20:00,68.29,68.32,68.27,68.3,17836.0,67.5639,67.5935,67.5441,67.5737,17836.0
2025-02-20 14:25:00,68.3,68.31,68.28,68.31,20327.0,67.5737,67.5836,67.554,67.5836,20327.0
2025-02-20 14:30:00,68.31,68.4,68.31,68.4,16264.0,67.5836,67.6727,67.5836,67.6727,16264.0
2025-02-20 14:35:00,68.4,68.41,68.39,68.41,13057.0,67.6727,67.6826,67.6628,67.6826,13057.0
2025-02-20 14:40:00,68.41,68.41,68.37,68.4,27019.0,67.6826,67.6826,67.643,67.6727,27019.0
2025-02-20 14:45:00,68.39,68.42,68.38,68.41,20832.0,67.6628,67.6925,67.6529,67.6826,20832.0
2025-02-20 14:50:00,68.41,68.41,68.39,68.4,13869.0,67.6826,67.6826,67.6628,67.6727,13869.0
2025-02-20 14:55:00,68.39,68.42,68.38,68.4,37971.0,67.6628,67.6925,67.6529,67.6727,37971.0
2025-02-20 15:00:00,68.4,68.4,68.34,68.34,24945.0,67.6727,67.6727,67.6133,67.6133,24945.0
2025-02-20 15:05:00,68.34,68.37,68.33,68.34,16743.0,67.6133,67.643,67.6034,67.6133,16743.0
2025-02-20 15:10:00,68.35,68.41,68.34,68.41,13147.0,67.6232,67.6826,67.6133,67.6826,13147.0
2025-02-20 15:15:00,68.41,68.41,68.35,68.37,20082.0,67.6826,67.6826,67.6232,67.643,20082.0
2025-02-20 15:20:00,68.37,68.4,68.34,68.4,18637.0,67.643,67.6727,67.6133,67.6727,18637.0
2025-02-20 15:25:00,68.4,68.44,68.39,68.42,17523.0,67.6727,67.7123,67.6628,67.6925,17523.0
2025-02-20 15:30:00,68.42,68.44,68.41,68.41,28141.0,67.6925,67.7123,67.6826,67.6826,28141.0
2025-02-20 15:35:00,68.42,68.43,68.36,68.37,22886.0,67.6925,67.7024,67.6331,67.643,22886.0
2025-02-20 15:40:00,68.37,68.43,68.36,68.41,19107.0,67.643,67.7024,67.6331,67.6826,19107.0
2025-02-20 15:45:00,68.41,68.45,68.41,68.45,29076.0,67.6826,67.7222,67.6826,67.7222,29076.0
2025-02-20 15:50:00,68.46,68.49,68.4,68.42,86722.0,67.732,67.7617,67.6727,67.6925,86722.0
2025-02-20 15:55:00,68.42,68.45,68.38,68.39,131328.0,67.6925,67.7222,67.6529,67.6628,131328.0
2025-02-21 09:30:00,67.54,67.57,67.37,67.42,128208.0,66.8218,66.8515,66.6536,66.7031,128208.0
2025-02-21 09:35:00,67.42,67.43,67.26,67.27,60499.0,66.7031,66.713,66.5448,66.5547,60499.0
2025-02-21 09:40:00,67.28,67.33,67.17,67.2,30182.0,66.5646,66.6141,66.4558,66.4854,30182.0
2025-02-21 09:45:00,67.2,67.3,67.2,67.24,20893.0,66.4854,66.5844,66.4854,66.525,20893.0
2025-02-21 09:50:00,67.24,67.32,67.21,67.31,12683.0,66.525,66.6042,66.4953,66.5943,12683.0
2025-02-21 09:55:00,67.3,67.35,67.27,67.34,18839.0,66.5844,66.6339,66.5547,66.624,18839.0
2025-02-21 10:00:00,67.33,67.36,67.22,67.28,40987.0,66.6141,66.6437,66.5052,66.5646,40987.0
2025-02-21 10:05:00,67.29,67.38,67.29,67.36,44286.0,66.5745,66.6635,66.5745,66.6437,44286.0
2025-02-21 10:10:00,67.36,67.38,67.25,67.25,27703.0,66.6437,66.6635,66.5349,66.5349,27703.0
2025-02-21 10:15:00,67.26,67.31,67.22,67.27,25079.0,66.5448,66.5943,66.5052,66.5547,25079.0
2025-02-21 10:20:00,67.27,67.3,67.22,67.23,11433.0,66.5547,66.5844,66.5052,66.5151,11433.0
2025-02-21 10:25:00,67.24,67.27,67.17,67.17,21768.0,66.525,66.5547,66.4558,66.4558,21768.0
2025-02-21 10:30:00,67.17,67.24,67.12,67.13,64033.0,66.4558,66.525,66.4063,66.4162,64033.0
2025-02-21 10:35:00,67.14,67.18,67.12,67.15,46860.0,66.4261,66.4657,66.4063,66.436,46860.0
2025-02-21 10:40:00,67.15,67.22,67.1,67.1,26519.0,66.436,66.5052,66.3865,66.3865,26519.0
2025-02-21 10:45:00,67.1,67.14,67.08,67.08,32228.0,66.3865,66.4261,66.3667,66.3667,32228.0
2025-02-21 10:50:00,67.09,67.13,67.06,67.11,21955.0,66.3766,66.4162,66.3469,66.3964,21955.0
2025-02-21 10:55:00,67.11,67.12,66.99,67.01,43494.0,66.3964,66.4063,66.2777,66.2975,43494.0
2025-02-21 11:00:00,67.02,67.09,67.01,67.09,38069.0,66.3074,66.3766,66.2975,66.3766,38069.0
2025-02-21 11:05:00,67.09,67.11,67.06,67.07,12641.0,66.3766,66.3964,66.3469,66.3568,12641.0
2025-02-21 11:10:00,67.07,67.09,67.04,67.06,30000.0,66.3568,66.3766,66.3271,66.3469,30000.0
2025-02-21 11:15:00,67.06,67.11,67.04,67.1,20675.0,66.3469,66.3964,66.3271,66.3865,20675.0
2025-02-21 11:20:00,67.11,67.17,67.11,67.17,33360.0,66.3964,66.4558,66.3964,66.4558,33360.0
2025-02-21 11:25:00,67.17,67.24,67.16,67.2,25730.0,66.4558,66.525,66.4459,66.4854,25730.0
2025-02-21 11:30:00,67.21,67.26,67.17,67.17,34876.0,66.4953,66.5448,66.4558,66.4558,34876.0
2025-02-21 11:35:00,67.17,67.21,67.16,67.19,32890.0,66.4558,66.4953,66.4459,66.4756,32890.0
2025-02-21 11:40:00,67.19,67.23,67.16,67.17,25311.0,66.4756,66.5151,66.4459,66.4558,25311.0
2025-02-21 11:45:00,67.17,67.23,67.11,67.12,12125.0,66.4558,66.5151,66.3964,66.4063,12125.0
2025-02-21 11:50:00,67.12,67.16,67.09,67.13,13218.0,66.4063,66.4459,66.3766,66.4162,13218.0
2025-02-21 11:55:00,67.13,67.17,67.11,67.17,7529.0,66.4162,66.4558,66.3964,66.4558,7529.0
2025-02-21 12:00:00,67.17,67.23,67.16,67.23,16958.0,66.4558,66.5151,66.4459,66.5151,16958.0
2025-02-21 12:05:00,67.23,67.26,67.22,67.24,11135.0,66.5151,66.5448,66.5052,66.525,11135.0
2025-02-21 12:10:00,67.25,67.26,67.21,67.26,9802.0,66.5349,66.5448,66.4953,66.5448,9802.0
2025-02-21 12:15:00,67.27,67.29,67.24,67.27,4404.0,66.5547,66.5745,66.525,66.5547,4404.0
2025-02-21 12:20:00,67.25,67.26,67.22,67.24,8863.0,66.5349,66.5448,66.5052,66.525,8863.0
2025-02-21 12:25:00,67.23,67.25,67.19,67.21,5081.0,66.5151,66.5349,66.4756,66.4953,5081.0
2025-02-21 12:30:00,67.2,67.3,67.17,67.26,40608.0,66.4854,66.5844,66.4558,66.5448,40608.0
2025-02-21 12:35:00,67.28,67.28,67.18,67.18,4475.0,66.5646,66.5646,66.4657,66.4657,4475.0
2025-02-21 12:40:00,67.17,67.18,67.13,67.16,3337.0,66.4558,66.4657,66.4162,66.4459,3337.0
2025-02-21 12:45:00,67.14,67.16,67.11,67.15,2399.0,66.4261,66.4459,66.3964,66.436,2399.0
2025-02-21 12:50:00,67.16,67.18,67.1,67.12,15419.0,66.4459,66.4657,66.3865,66.4063,15419.0
2025-02-21 12:55:00,67.12,67.14,67.08,67.12,18531.0,66.4063,66.4261,66.3667,66.4063,18531.0
2025-02-21 13:00:00,67.12,67.13,66.93,66.95,15301.0,66.4063,66.4162,66.2183,66.2381,15301.0
2025-02-21 13:05:00,66.96,66.99,66.91,66.92,9665.0,66.248,66.2777,66.1985,66.2084,9665.0
2025-02-21 13:10:00,66.92,66.93,66.81,66.83,23852.0,66.2084,66.2183,66.0996,66.1194,23852.0
2025-02-21 13:15:00,66.83,66.9,66.81,66.9,21118.0,66.1194,66.1886,66.0996,66.1886,21118.0
2025-02-21 13:20:00,66.89,66.92,66.84,66.87,22432.0,66.1787,66.2084,66.1293,66.159,22432.0
2025-02-21 13:25:00,66.86,66.88,66.8,66.81,28028.0,66.1491,66.1688,66.0897,66.0996,28028.0
2025-02-21 13:30:00,66.79,66.84,66.76,66.81,19667.0,66.0798,66.1293,66.0501,66.0996,19667.0
2025-02-21 13:35:00,66.81,66.92,66.8,66.88,34400.0,66.0996,66.2084,66.0897,66.1688,34400.0
2025-02-21 13:40:00,66.88,66.9,66.82,66.82,11339.0,66.1688,66.1886,66.1095,66.1095,11339.0
2025-02-21 13:45:00,66.81,66.86,66.81,66.84,12297.0,66.0996,66.1491,66.0996,66.1293,12297.0
2025-02-21 13:50:00,66.83,66.86,66.77,66.79,23690.0,66.1194,66.1491,66.06,66.0798,23690.0
2025-02-21 13:55:00,66.78,66.81,66.7,66.7,21250.0,66.0699,66.0996,65.9908,65.9908,21250.0
2025-02-21 14:00:00,66.7,66.72,66.66,66.7,16815.0,65.9908,66.0106,65.9512,65.9908,16815.0
2025-02-21 14:05:00,66.7,66.8,66.68,66.78,18385.0,65.9908,66.0897,65.971,66.0699,18385.0
2025-02-21 14:10:00,66.79,66.8,66.73,66.8,20953.0,66.0798,66.0897,66.0204,66.0897,20953.0
2025-02-21 14:15:00,66.8,66.84,66.76,66.84,10131.0,66.0897,66.1293,66.0501,66.1293,10131.0
2025-02-21 14:20:00,66.84,66.84,66.74,66.75,9131.0,66.1293,66.1293,66.0303,66.0402,9131.0
2025-02-21 14:25:00,66.73,66.74,66.66,66.72,15296.0,66.0204,66.0303,65.9512,66.0106,15296.0
2025-02-21 14:30:00,66.73,66.75,66.66,66.67,14382.0,66.0204,66.0402,65.9512,65.9611,14382.0
2025-02-21 14:35:00,66.66,66.66,66.58,66.59,17506.0,65.9512,65.9512,65.872,65.8819,17506.0
2025-02-21 14:40:00,66.59,66.63,66.54,66.63,16039.0,65.8819,65.9215,65.8325,65.9215,16039.0
2025-02-21 14:45:00,66.63,66.67,66.62,66.63,18978.0,65.9215,65.9611,65.9116,65.9215,18978.0
2025-02-21 14:50:00,66.63,66.68,66.63,66.65,8969.0,65.9215,65.971,65.9215,65.9413,8969.0
2025-02-21 14:55:00,66.66,66.78,66.66,66.72,23654.0,65.9512,66.0699,65.9512,66.0106,23654.0
2025-02-21 15:00:00,66.69,66.72,66.67,66.69,27045.0,65.9809,66.0106,65.9611,65.9809,27045.0
2025-02-21 15:05:00,66.7,66.8,66.69,66.8,27506.0,65.9908,66.0897,65.9809,66.0897,27506.0
2025-02-21 15:10:00,66.8,66.81,66.76,66.8,18650.0,66.0897,66.0996,66.0501,66.0897,18650.0
2025-02-21 15:15:00,66.8,66.83,66.78,66.81,27145.0,66.0897,66.1194,66.0699,66.0996,27145.0
2025-02-21 15:20:00,66.81,66.84,66.8,66.83,12998.0,66.0996,66.1293,66.0897,66.1194,12998.0
2025-02-21 15:25:00,66.83,66.83,66.8,66.82,24516.0,66.1194,66.1194,66.0897,66.1095,24516.0
2025-02-21 15:30:00,66.81,66.84,66.74,66.81,44386.0,66.0996,66.1293,66.0303,66.0996,44386.0
2025-02-21 15:35:00,66.81,66.86,66.79,66.86,28352.0,66.0996,66.1491,66.0798,66.1491,28352.0
2025-02-21 15:40:00,66.86,66.88,66.84,66.85,39990.0,66.1491,66.1688,66.1293,66.1392,39990.0
2025-02-21 15:45:00,66.86,66.87,66.79,66.8,46197.0,66.1491,66.159,66.0798,66.0897,46197.0
2025-02-21 15:50:00,66.8,66.87,66.79,66.84,96332.0,66.0897,66.159,66.0798,66.1293,96332.0
2025-02-21 15:55:00,66.84,66.87,66.65,66.71,344537.0,66.1293,66.159,65.9413,66.0007,344537.0
2025-02-24 09:30:00,66.96,66.96,66.73,66.74,120881.0,66.248,66.248,66.0204,66.0303,120881.0
2025-02-24 09:35:00,66.75,66.78,66.63,66.78,36045.0,66.0402,66.0699,65.9215,66.0699,36045.0
2025-02-24 09:40:00,66.78,66.82,66.65,66.67,18760.0,66.0699,66.1095,65.9413,65.9611,18760.0
2025-02-24 09:45:00,66.66,66.72,66.57,66.61,19678.0,65.9512,66.0106,65.8621,65.9017,19678.0
2025-02-24 09:50:00,66.61,66.64,66.48,66.61,17300.0,65.9017,65.9314,65.7731,65.9017,17300.0
2025-02-24 09:55:00,66.61,66.62,66.56,66.6,10348.0,65.9017,65.9116,65.8523,65.8918,10348.0
2025-02-24 10:00:00,66.6,66.72,66.57,66.72,55494.0,65.8918,66.0106,65.8621,66.0106,55494.0
2025-02-24 10:05:00,66.73,66.82,66.68,66.7,47131.0,66.0204,66.1095,65.971,65.9908,47131.0
2025-02-24 10:10:00,66.7,66.79,66.68,66.69,28471.0,65.9908,66.0798,65.971,65.9809,28471.0
2025-02-24 10:15:00,66.69,66.73,66.68,66.69,41792.0,65.9809,66.0204,65.971,65.9809,41792.0
2025-02-24 10:20:00,66.7,66.75,66.65,66.67,14138.0,65.9908,66.0402,65.9413,65.9611,14138.0
2025-02-24 10:25:00,66.66,66.68,66.57,66.61,10304.0,65.9512,65.971,65.8621,65.9017,10304.0
2025-02-24 10:30:00,66.62,66.8,66.59,66.8,24237.0,65.9116,66.0897,65.8819,66.0897,24237.0
2025-02-24 10:35:00,66.78,66.84,66.77,66.81,33576.0,66.0699,66.1293,66.06,66.0996,33576.0
2025-02-24 10:40:00,66.81,66.85,66.77,66.79,27734.0,66.0996,66.1392,66.06,66.0798,27734.0
2025-02-24 10:45:00,66.81,66.83,66.76,66.81,27193.0,66.0996,66.1194,66.0501,66.0996,27193.0
2025-02-24 10:50:00,66.83,66.87,66.76,66.77,35919.0,66.1194,66.159,66.0501,66.06,35919.0
2025-02-24 10:55:00,66.78,66.78,66.69,66.76,24191.0,66.0699,66.0699,65.9809,66.0501,24191.0
2025-02-24 11:00:00,66.78,66.84,66.75,66.84,25508.0,66.0699,66.1293,66.0402,66.1293,25508.0
2025-02-24 11:05:00,66.83,66.93,66.78,66.9,44437.0,66.1194,66.2183,66.0699,66.1886,44437.0
2025-02-24 11:10:00,66.9,66.92,66.86,66.88,20177.0,66.1886,66.2084,66.1491,66.1688,20177.0
2025-02-24 11:15:00,66.88,66.93,66.87,66.92,50244.0,66.1688,66.2183,66.159,66.2084,50244.0
2025-02-24 11:20:00,66.92,66.96,66.92,66.95,31227.0,66.2084,66.248,66.2084,66.2381,31227.0
2025-02-24 11:25:00,66.96,66.98,66.95,66.96,23995.0,66.248,66.2678,66.2381,66.248,23995.0
2025-02-24 11:30:00,66.95,67.04,66.93,67.03,80268.0,66.2381,66.3271,66.2183,66.3173,80268.0
2025-02-24 11:35:00,67.04,67.06,67.01,67.04,30678.0,66.3271,66.3469,66.2975,66.3271,30678.0
2025-02-24 11:40:00,67.04,67.07,67.02,67.03,10547.0,66.3271,66.3568,66.3074,66.3173,10547.0
2025-02-24 11:45:00,67.03,67.06,67.02,67.03,7419.0,66.3173,66.3469,66.3074,66.3173,7419.0
2025-02-24 11:50:00,67.03,67.1,67.01,67.08,8192.0,66.3173,66.3865,66.2975,66.3667,8192.0
2025-02-24 11:55:00,67.08,67.09,67.06,67.08,5177.0,66.3667,66.3766,66.3469,66.3667,5177.0
2025-02-24 12:00:00,67.07,67.07,67.01,67.06,6464.0,66.3568,66.3568,66.2975,66.3469,6464.0
2025-02-24 12:05:00,67.05,67.05,67.01,67.02,6565.0,66.337,66.337,66.2975,66.3074,6565.0
2025-02-24 12:10:00,67.02,67.07,67.01,67.07,7418.0,66.3074,66.3568,66.2975,66.3568,7418.0
2025-02-24 12:15:00,67.08,67.1,67.05,67.05,6885.0,66.3667,66.3865,66.337,66.337,6885.0
2025-02-24 12:20:00,67.07,67.08,67.02,67.03,34472.0,66.3568,66.3667,66.3074,66.3173,34472.0
2025-02-24 12:25:00,67.02,67.02,66.92,66.92,8546.0,66.3074,66.3074,66.2084,66.2084,8546.0
2025-02-24 12:30:00,66.92,66.98,66.91,66.94,4871.0,66.2084,66.2678,66.1985,66.2282,4871.0
2025-02-24 12:35:00,66.94,66.98,66.91,66.95,6279.0,66.2282,66.2678,66.1985,66.2381,6279.0
2025-02-24 12:40:00,66.94,66.99,66.93,66.98,9886.0,66.2282,66.2777,66.2183,66.2678,9886.0
2025-02-24 12:45:00,66.99,67.01,66.98,67.0,9109.0,66.2777,66.2975,66.2678,66.2876,9109.0
2025-02-24 12:50:00,67.0,67.02,66.99,67.02,5787.0,66.2876,66.3074,66.2777,66.3074,5787.0
2025-02-24 12:55:00,67.03,67.09,67.03,67.06,30135.0,66.3173,66.3766,66.3173,66.3469,30135.0
2025-02-24 13:00:00,67.05,67.08,67.0,67.08,6435.0,66.337,66.3667,66.2876,66.3667,6435.0
2025-02-24 13:05:00,67.08,67.08,67.05,67.06,10366.0,66.3667,66.3667,66.337,66.3469,10366.0
2025-02-24 13:10:00,67.08,67.09,67.06,67.06,9838.0,66.3667,66.3766,66.3469,66.3469,9838.0
2025-02-24 13:15:00,67.06,67.1,67.05,67.09,8061.0,66.3469,66.3865,66.337,66.3766,8061.0
2025-02-24 13:20:00,67.1,67.1,67.08,67.09,5569.0,66.3865,66.3865,66.3667,66.3766,5569.0
2025-02-24 13:25:00,67.09,67.12,67.09,67.11,7555.0,66.3766,66.4063,66.3766,66.3964,7555.0
2025-02-24 13:30:00,67.11,67.11,67.07,67.11,11585.0,66.3964,66.3964,66.3568,66.3964,11585.0
2025-02-24 13:35:00,67.12,67.17,67.1,67.15,9243.0,66.4063,66.4558,66.3865,66.436,9243.0
2025-02-24 13:40:00,67.14,67.14,67.08,67.08,6608.0,66.4261,66.4261,66.3667,66.3667,6608.0
2025-02-24 13:45:00,67.1,67.11,67.05,67.06,5729.0,66.3865,66.3964,66.337,66.3469,5729.0
2025-02-24 13:50:00,67.07,67.08,67.06,67.08,6589.0,66.3568,66.3667,66.3469,66.3667,6589.0
2025-02-24 13:55:00,67.08,67.1,67.03,67.03,14842.0,66.3667,66.3865,66.3173,66.3173,14842.0
2025-02-24 14:00:00,67.02,67.03,67.0,67.03,7599.0,66.3074,66.3173,66.2876,66.3173,7599.0
2025-02-24 14:05:00,67.03,67.05,67.01,67.05,17813.0,66.3173,66.337,66.2975,66.337,17813.0
2025-02-24 14:10:00,67.05,67.05,66.95,66.95,8922.0,66.337,66.337,66.2381,66.2381,8922.0
2025-02-24 14:15:00,66.95,66.95,66.92,66.92,7501.0,66.2381,66.2381,66.2084,66.2084,7501.0
2025-02-24 14:20:00,66.92,66.92,66.89,66.9,12473.0,66.2084,66.2084,66.1787,66.1886,12473.0
2025-02-24 14:25:00,66.91,66.91,66.87,66.89,15428.0,66.1985,66.1985,66.159,66.1787,15428.0
2025-02-24 14:30:00,66.89,66.95,66.88,66.94,8882.0,66.1787,66.2381,66.1688,66.2282,8882.0
2025-02-24 14:35:00,66.94,66.94,66.91,66.92,8558.0,66.2282,66.2282,66.1985,66.2084,8558.0
2025-02-24 14:40:00,66.92,66.95,66.91,66.95,14113.0,66.2084,66.2381,66.1985,66.2381,14113.0
2025-02-24 14:45:00,66.94,66.98,66.94,66.98,12991.0,66.2282,66.2678,66.2282,66.2678,12991.0
2025-02-24 14:50:00,66.98,66.99,66.95,66.97,13578.0,66.2678,66.2777,66.2381,66.2579,13578.0
2025-02-24 14:55:00,66.97,66.97,66.91,66.94,11580.0,66.2579,66.2579,66.1985,66.2282,11580.0
2025-02-24 15:00:00,66.94,66.97,66.93,66.95,8002.0,66.2282,66.2579,66.2183,66.2381,8002.0
2025-02-24 15:05:00,66.95,66.96,66.91,66.93,9173.0,66.2381,66.248,66.1985,66.2183,9173.0
2025-02-24 15:10:00,66.92,66.95,66.92,66.92,11710.0,66.2084,66.2381,66.2084,66.2084,11710.0
2025-02-24 15:15:00,66.93,66.99,66.91,66.95,18936.0,66.2183,66.2777,66.1985,66.2381,18936.0
2025-02-24 15:20:00,66.96,66.99,66.94,66.95,12479.0,66.248,66.2777,66.2282,66.2381,12479.0
2025-02-24 15:25:00,66.95,66.99,66.92,66.92,8811.0,66.2381,66.2777,66.2084,66.2084,8811.0
2025-02-24 15:30:00,66.92,67.0,66.91,66.99,11526.0,66.2084,66.2876,66.1985,66.2777,11526.0
2025-02-24 15:35:00,66.98,67.0,66.96,66.97,8043.0,66.2678,66.2876,66.248,66.2579,8043.0
2025-02-24 15:40:00,66.96,66.99,66.94,66.95,28936.0,66.248,66.2777,66.2282,66.2381,28936.0
2025-02-24 15:45:00,66.94,67.05,66.92,67.04,26750.0,66.2282,66.337,66.2084,66.3271,26750.0
2025-02-24 15:50:00,67.04,67.07,66.88,66.91,34020.0,66.3271,66.3568,66.1688,66.1985,34020.0
2025-02-24 15:55:00,66.91,66.92,66.89,66.89,95377.0,66.1985,66.2084,66.1787,66.1787,95377.0
2025-02-25 09:30:00,67.66,67.67,67.5,67.61,134106.0,66.9406,66.9504,66.7823,66.8911,134106.0
2025-02-25 09:35:00,67.61,67.64,67.47,67.56,44052.0,66.8911,66.9208,66.7526,66.8416,44052.0
2025-02-25 09:40:00,67.56,67.61,67.47,67.49,32642.0,66.8416,66.8911,66.7526,66.7724,32642.0
2025-02-25 09:45:00,67.49,67.5,67.36,67.42,128760.0,66.7724,66.7823,66.6437,66.7031,128760.0
2025-02-25 09:50:00,67.42,67.56,67.41,67.49,25259.0,66.7031,66.8416,66.6932,66.7724,25259.0
2025-02-25 09:55:00,67.5,67.52,67.42,67.43,13531.0,66.7823,66.802,66.7031,66.713,13531.0
2025-02-25 10:00:00,67.42,67.42,67.15,67.22,40921.0,66.7031,66.7031,66.436,66.5052,40921.0
2025-02-25 10:05:00,67.22,67.35,67.2,67.26,41581.0,66.5052,66.6339,66.4854,66.5448,41581.0
2025-02-25 10:10:00,67.26,67.26,67.13,67.17,87852.0,66.5448,66.5448,66.4162,66.4558,87852.0
2025-02-25 10:15:00,67.17,67.21,67.03,67.03,51367.0,66.4558,66.4953,66.3173,66.3173,51367.0
2025-02-25 10:20:00,67.03,67.04,66.96,67.0,42897.0,66.3173,66.3271,66.248,66.2876,42897.0
2025-02-25 10:25:00,66.99,67.02,66.93,66.95,23131.0,66.2777,66.3074,66.2183,66.2381,23131.0
2025-02-25 10:30:00,66.97,67.02,66.89,66.93,25820.0,66.2579,66.3074,66.1787,66.2183,25820.0
2025-02-25 10:35:00,66.94,67.01,66.89,67.01,40258.0,66.2282,66.2975,66.1787,66.2975,40258.0
2025-02-25 10:40:00,67.03,67.1,66.94,67.06,16512.0,66.3173,66.3865,66.2282,66.3469,16512.0
2025-02-25 10:45:00,67.06,67.11,67.02,67.03,30940.0,66.3469,66.3964,66.3074,66.3173,30940.0
2025-02-25 10:50:00,67.02,67.07,67.0,67.0,27180.0,66.3074,66.3568,66.2876,66.2876,27180.0
2025-02-25 10:55:00,67.0,67.02,66.89,66.9,28075.0,66.2876,66.3074,66.1787,66.1886,28075.0
2025-02-25 11:00:00,66.89,66.96,66.84,66.95,113209.0,66.1787,66.248,66.1293,66.2381,113209.0
2025-02-25 11:05:00,66.95,66.95,66.86,66.88,22627.0,66.2381,66.2381,66.1491,66.1688,22627.0
2025-02-25 11:10:00,66.89,66.97,66.89,66.93,21210.0,66.1787,66.2579,66.1787,66.2183,21210.0
2025-02-25 11:15:00,66.94,66.99,66.91,66.94,10549.0,66.2282,66.2777,66.1985,66.2282,10549.0
2025-02-25 11:20:00,66.94,66.97,66.89,66.9,22371.0,66.2282,66.2579,66.1787,66.1886,22371.0
2025-02-25 11:25:00,66.9,66.9,66.82,66.84,13217.0,66.1886,66.1886,66.1095,66.1293,13217.0
2025-02-25 11:30:00,66.84,66.93,66.74,66.88,40820.0,66.1293,66.2183,66.0303,66.1688,40820.0
2025-02-25 11:35:00,66.88,67.04,66.87,67.03,21813.0,66.1688,66.3271,66.159,66.3173,21813.0
2025-02-25 11:40:00,67.02,67.02,66.86,66.91,37468.0,66.3074,66.3074,66.1491,66.1985,37468.0
2025-02-25 11:45:00,66.91,66.94,66.89,66.92,22049.0,66.1985,66.2282,66.1787,66.2084,22049.0
2025-02-25 11:50:00,66.92,66.93,66.87,66.92,9396.0,66.2084,66.2183,66.159,66.2084,9396.0
2025-02-25 11:55:00,66.92,66.94,66.83,66.84,10543.0,66.2084,66.2282,66.1194,66.1293,10543.0
2025-02-25 12:00:00,66.84,66.9,66.83,66.88,9092.0,66.1293,66.1886,66.1194,66.1688,9092.0
2025-02-25 12:05:00,66.88,66.88,66.79,66.81,10221.0,66.1688,66.1688,66.0798,66.0996,10221.0
2025-02-25 12:10:00,66.81,66.86,66.81,66.81,33390.0,66.0996,66.1491,66.0996,66.0996,33390.0
2025-02-25 12:15:00,66.81,66.82,66.75,66.76,22572.0,66.0996,66.1095,66.0402,66.0501,22572.0
2025-02-25 12:20:00,66.75,66.76,66.73,66.75,17300.0,66.0402,66.0501,66.0204,66.0402,17300.0
2025-02-25 12:25:00,66.76,66.82,66.75,66.78,44444.0,66.0501,66.1095,66.0402,66.0699,44444.0
2025-02-25 12:30:00,66.78,66.84,66.78,66.81,13998.0,66.0699,66.1293,66.0699,66.0996,13998.0
2025-02-25 12:35:00,66.81,66.82,66.76,66.81,39562.0,66.0996,66.1095,66.0501,66.0996,39562.0
2025-02-25 12:40:00,66.81,66.87,66.81,66.85,17536.0,66.0996,66.159,66.0996,66.1392,17536.0
2025-02-25 12:45:00,66.86,66.87,66.82,66.86,33370.0,66.1491,66.159,66.1095,66.1491,33370.0
2025-02-25 12:50:00,66.86,66.87,66.85,66.87,7007.0,66.1491,66.159,66.1392,66.159,7007.0
2025-02-25 12:55:00,66.87,66.88,66.82,66.86,16359.0,66.159,66.1688,66.1095,66.1491,16359.0
2025-02-25 13:00:00,66.86,66.99,66.86,66.98,11836.0,66.1491,66.2777,66.1491,66.2678,11836.0
2025-02-25 13:05:00,66.98,67.01,66.97,66.97,7617.0,66.2678,66.2975,66.2579,66.2579,7617.0
2025-02-25 13:10:00,66.96,66.97,66.92,66.96,8831.0,66.248,66.2579,66.2084,66.248,8831.0
2025-02-25 13:15:00,66.97,67.01,66.95,66.97,14838.0,66.2579,66.2975,66.2381,66.2579,14838.0
2025-02-25 13:20:00,66.96,66.98,66.93,66.95,22314.0,66.248,66.2678,66.2183,66.2381,22314.0
2025-02-25 13:25:00,66.96,66.96,66.86,66.87,14235.0,66.248,66.248,66.1491,66.159,14235.0
2025-02-25 13:30:00,66.87,66.92,66.86,66.9,22832.0,66.159,66.2084,66.1491,66.1886,22832.0
2025-02-25 13:35:00,66.89,66.97,66.88,66.97,18363.0,66.1787,66.2579,66.1688,66.2579,18363.0
2025-02-25 13:40:00,66.97,67.06,66.95,67.04,13490.0,66.2579,66.3469,66.2381,66.3271,13490.0
2025-02-25 13:45:00,67.05,67.06,66.99,67.0,7579.0,66.337,66.3469,66.2777,66.2876,7579.0
2025-02-25 13:50:00,67.0,67.02,66.96,66.99,7654.0,66.2876,66.3074,66.248,66.2777,7654.0
2025-02-25 13:55:00,66.97,67.0,66.96,66.97,24142.0,66.2579,66.2876,66.248,66.2579,24142.0
2025-02-25 14:00:00,66.97,66.97,66.92,66.92,17815.0,66.2579,66.2579,66.2084,66.2084,17815.0
2025-02-25 14:05:00,66.93,66.95,66.89,66.9,9424.0,66.2183,66.2381,66.1787,66.1886,9424.0
2025-02-25 14:10:00,66.9,66.93,66.88,66.9,6212.0,66.1886,66.2183,66.1688,66.1886,6212.0
2025-02-25 14:15:00,66.89,66.9,66.85,66.87,15261.0,66.1787,66.1886,66.1392,66.159,15261.0
2025-02-25 14:20:00,66.86,66.87,66.83,66.87,15257.0,66.1491,66.159,66.1194,66.159,15257.0
2025-02-25 14:25:00,66.87,66.87,66.81,66.81,11705.0,66.159,66.159,66.0996,66.0996,11705.0
2025-02-25 14:30:00,66.82,66.85,66.77,66.8,10848.0,66.1095,66.1392,66.06,66.0897,10848.0
2025-02-25 14:35:00,66.8,66.91,66.78,66.91,9187.0,66.0897,66.1985,66.0699,66.1985,9187.0
2025-02-25 14:40:00,66.91,67.02,66.9,67.01,20196.0,66.1985,66.3074,66.1886,66.2975,20196.0
2025-02-25 14:45:00,67.01,67.01,66.92,66.99,14988.0,66.2975,66.2975,66.2084,66.2777,14988.0
2025-02-25 14:50:00,67.0,67.0,66.94,66.98,9614.0,66.2876,66.2876,66.2282,66.2678,9614.0
2025-02-25 14:55:00,66.99,67.04,66.98,67.02,17575.0,66.2777,66.3271,66.2678,66.3074,17575.0
2025-02-25 15:00:00,67.01,67.11,67.0,67.04,15358.0,66.2975,66.3964,66.2876,66.3271,15358.0
2025-02-25 15:05:00,67.05,67.09,67.02,67.06,26885.0,66.337,66.3766,66.3074,66.3469,26885.0
2025-02-25 15:10:00,67.06,67.08,67.01,67.05,25210.0,66.3469,66.3667,66.2975,66.337,25210.0
2025-02-25 15:15:00,67.05,67.13,67.04,67.12,23181.0,66.337,66.4162,66.3271,66.4063,23181.0
2025-02-25 15:20:00,67.12,67.22,67.11,67.2,29310.0,66.4063,66.5052,66.3964,66.4854,29310.0
2025-02-25 15:25:00,67.2,67.25,67.17,67.21,21904.0,66.4854,66.5349,66.4558,66.4953,21904.0
2025-02-25 15:30:00,67.2,67.21,67.15,67.19,27682.0,66.4854,66.4953,66.436,66.4756,27682.0
2025-02-25 15:35:00,67.19,67.21,67.09,67.11,25434.0,66.4756,66.4953,66.3766,66.3964,25434.0
2025-02-25 15:40:00,67.1,67.11,67.04,67.06,19415.0,66.3865,66.3964,66.3271,66.3469,19415.0
2025-02-25 15:45:00,67.06,67.08,67.01,67.02,28914.0,66.3469,66.3667,66.2975,66.3074,28914.0
2025-02-25 15:50:00,67.02,67.07,66.95,66.98,75871.0,66.3074,66.3568,66.2381,66.2678,75871.0
2025-02-25 15:55:00,66.98,67.01,66.89,66.89,231970.0,66.2678,66.2975,66.1787,66.1787,231970.0
2025-02-26 09:30:00,67.13,67.13,66.74,66.87,176119.0,66.4162,66.4162,66.0303,66.159,176119.0
2025-02-26 09:35:00,66.85,66.85,66.74,66.76,40337.0,66.1392,66.1392,66.0303,66.0501,40337.0
2025-02-26 09:40:00,66.76,66.82,66.7,66.78,27841.0,66.0501,66.1095,65.9908,66.0699,27841.0
2025-02-26 09:45:00,66.81,67.02,66.81,67.02,23138.0,66.0996,66.3074,66.0996,66.3074,23138.0
2025-02-26 09:50:00,67.0,67.2,67.0,67.17,20073.0,66.2876,66.4854,66.2876,66.4558,20073.0
2025-02-26 09:55:00,67.17,67.17,67.11,67.12,26850.0,66.4558,66.4558,66.3964,66.4063,26850.0
2025-02-26 10:00:00,67.11,67.14,67.03,67.03,32988.0,66.3964,66.4261,66.3173,66.3173,32988.0
2025-02-26 10:05:00,67.04,67.1,67.03,67.09,28134.0,66.3271,66.3865,66.3173,66.3766,28134.0
2025-02-26 10:10:00,67.09,67.19,67.09,67.17,18055.0,66.3766,66.4756,66.3766,66.4558,18055.0
2025-02-26 10:15:00,67.18,67.21,67.14,67.15,33226.0,66.4657,66.4953,66.4261,66.436,33226.0
2025-02-26 10:20:00,67.15,67.15,67.07,67.14,56260.0,66.436,66.436,66.3568,66.4261,56260.0
2025-02-26 10:25:00,67.14,67.22,67.13,67.22,21123.0,66.4261,66.5052,66.4162,66.5052,21123.0
2025-02-26 10:30:00,67.22,67.28,67.17,67.21,52697.0,66.5052,66.5646,66.4558,66.4953,52697.0
2025-02-26 10:35:00,67.21,67.24,67.17,67.2,58189.0,66.4953,66.525,66.4558,66.4854,58189.0
2025-02-26 10:40:00,67.2,67.25,67.17,67.23,50866.0,66.4854,66.5349,66.4558,66.5151,50866.0
2025-02-26 10:45:00,67.23,67.24,67.15,67.17,43169.0,66.5151,66.525,66.436,66.4558,43169.0
2025-02-26 10:50:00,67.16,67.29,67.16,67.23,33417.0,66.4459,66.5745,66.4459,66.5151,33417.0
2025-02-26 10:55:00,67.23,67.26,67.22,67.25,35799.0,66.5151,66.5448,66.5052,66.5349,35799.0
2025-02-26 11:00:00,67.25,67.37,67.25,67.36,17831.0,66.5349,66.6536,66.5349,66.6437,17831.0
2025-02-26 11:05:00,67.36,67.42,67.33,67.39,30750.0,66.6437,66.7031,66.6141,66.6734,30750.0
2025-02-26 11:10:00,67.39,67.41,67.37,67.38,31463.0,66.6734,66.6932,66.6536,66.6635,31463.0
2025-02-26 11:15:00,67.38,67.46,67.37,67.43,30043.0,66.6635,66.7427,66.6536,66.713,30043.0
2025-02-26 11:20:00,67.43,67.54,67.43,67.5,54353.0,66.713,66.8218,66.713,66.7823,54353.0
2025-02-26 11:25:00,67.5,67.54,67.48,67.5,34418.0,66.7823,66.8218,66.7625,66.7823,34418.0
2025-02-26 11:30:00,67.51,67.51,67.37,67.41,41065.0,66.7921,66.7921,66.6536,66.6932,41065.0
2025-02-26 11:35:00,67.42,67.46,67.35,67.4,42611.0,66.7031,66.7427,66.6339,66.6833,42611.0
2025-02-26 11:40:00,67.39,67.39,67.28,67.31,24444.0,66.6734,66.6734,66.5646,66.5943,24444.0
2025-02-26 11:45:00,67.31,67.33,67.28,67.28,15401.0,66.5943,66.6141,66.5646,66.5646,15401.0
2025-02-26 11:50:00,67.28,67.35,67.26,67.3,11741.0,66.5646,66.6339,66.5448,66.5844,11741.0
2025-02-26 11:55:00,67.29,67.32,67.27,67.32,20641.0,66.5745,66.6042,66.5547,66.6042,20641.0
2025-02-26 12:00:00,67.33,67.38,67.31,67.36,14459.0,66.6141,66.6635,66.5943,66.6437,14459.0
2025-02-26 12:05:00,67.36,67.37,67.32,67.37,19085.0,66.6437,66.6536,66.6042,66.6536,19085.0
2025-02-26 12:10:00,67.38,67.38,67.34,67.35,11214.0,66.6635,66.6635,66.624,66.6339,11214.0
2025-02-26 12:15:00,67.36,67.36,67.29,67.33,25050.0,66.6437,66.6437,66.5745,66.6141,25050.0
2025-02-26 12:20:00,67.34,67.38,67.32,67.35,8790.0,66.624,66.6635,66.6042,66.6339,8790.0
2025-02-26 12:25:00,67.36,67.41,67.29,67.39,23336.0,66.6437,66.6932,66.5745,66.6734,23336.0
2025-02-26 12:30:00,67.39,67.4,67.29,67.3,24626.0,66.6734,66.6833,66.5745,66.5844,24626.0
2025-02-26 12:35:00,67.3,67.3,67.25,67.27,20220.0,66.5844,66.5844,66.5349,66.5547,20220.0
2025-02-26 12:40:00,67.27,67.37,67.25,67.36,23142.0,66.5547,66.6536,66.5349,66.6437,23142.0
2025-02-26 12:45:00,67.36,67.38,67.33,67.36,19964.0,66.6437,66.6635,66.6141,66.6437,19964.0
2025-02-26 12:50:00,67.36,67.37,67.31,67.31,8601.0,66.6437,66.6536,66.5943,66.5943,8601.0
2025-02-26 12:55:00,67.31,67.32,67.26,67.29,24963.0,66.5943,66.6042,66.5448,66.5745,24963.0
2025-02-26 13:00:00,67.29,67.34,67.28,67.32,23491.0,66.5745,66.624,66.5646,66.6042,23491.0
2025-02-26 13:05:00,67.33,67.39,67.33,67.39,22733.0,66.6141,66.6734,66.6141,66.6734,22733.0
2025-02-26 13:10:00,67.39,67.4,67.34,67.37,14162.0,66.6734,66.6833,66.624,66.6536,14162.0
2025-02-26 13:15:00,67.38,67.4,67.35,67.4,17756.0,66.6635,66.6833,66.6339,66.6833,17756.0
2025-02-26 13:20:00,67.39,67.42,67.37,67.41,14909.0,66.6734,66.7031,66.6536,66.6932,14909.0
2025-02-26 13:25:00,67.42,67.42,67.31,67.31,17467.0,66.7031,66.7031,66.5943,66.5943,17467.0
2025-02-26 13:30:00,67.31,67.35,67.29,67.33,37377.0,66.5943,66.6339,66.5745,66.6141,37377.0
2025-02-26 13:35:00,67.34,67.39,67.31,67.37,22341.0,66.624,66.6734,66.5943,66.6536,22341.0
2025-02-26 13:40:00,67.37,67.37,67.34,67.36,16388.0,66.6536,66.6536,66.624,66.6437,16388.0
2025-02-26 13:45:00,67.35,67.37,67.28,67.29,27317.0,66.6339,66.6536,66.5646,66.5745,27317.0
2025-02-26 13:50:00,67.3,67.32,67.28,67.28,19772.0,66.5844,66.6042,66.5646,66.5646,19772.0
2025-02-26 13:55:00,67.27,67.3,67.25,67.28,18858.0,66.5547,66.5844,66.5349,66.5646,18858.0
2025-02-26 14:00:00,67.28,67.32,67.26,67.3,25652.0,66.5646,66.6042,66.5448,66.5844,25652.0
2025-02-26 14:05:00,67.3,67.3,67.26,67.26,23759.0,66.5844,66.5844,66.5448,66.5448,23759.0
2025-02-26 14:10:00,67.27,67.34,67.24,67.31,29386.0,66.5547,66.624,66.525,66.5943,29386.0
2025-02-26 14:15:00,67.31,67.41,67.3,67.38,19410.0,66.5943,66.6932,66.5844,66.6635,19410.0
2025-02-26 14:20:00,67.39,67.43,67.34,67.36,127522.0,66.6734,66.713,66.624,66.6437,127522.0
2025-02-26 14:25:00,67.36,67.39,67.35,67.37,31182.0,66.6437,66.6734,66.6339,66.6536,31182.0
2025-02-26 14:30:00,67.37,67.41,67.35,67.41,17766.0,66.6536,66.6932,66.6339,66.6932,17766.0
2025-02-26 14:35:00,67.41,67.42,67.39,67.41,13089.0,66.6932,66.7031,66.6734,66.6932,13089.0
2025-02-26 14:40:00,67.4,67.46,67.4,67.45,11498.0,66.6833,66.7427,66.6833,66.7328,11498.0
2025-02-26 14:45:00,67.45,67.47,67.43,67.44,6221.0,66.7328,66.7526,66.713,66.7229,6221.0
2025-02-26 14:50:00,67.44,67.45,67.42,67.45,9659.0,66.7229,66.7328,66.7031,66.7328,9659.0
2025-02-26 14:55:00,67.45,67.45,67.33,67.33,30367.0,66.7328,66.7328,66.6141,66.6141,30367.0
2025-02-26 15:00:00,67.34,67.35,67.29,67.31,12613.0,66.624,66.6339,66.5745,66.5943,12613.0
2025-02-26 15:05:00,67.3,67.35,67.3,67.31,9678.0,66.5844,66.6339,66.5844,66.5943,9678.0
2025-02-26 15:10:00,67.31,67.33,67.29,67.3,13498.0,66.5943,66.6141,66.5745,66.5844,13498.0
2025-02-26 15:15:00,67.3,67.3,67.26,67.3,15063.0,66.5844,66.5844,66.5448,66.5844,15063.0
2025-02-26 15:20:00,67.31,67.33,67.27,67.31,37727.0,66.5943,66.6141,66.5547,66.5943,37727.0
2025-02-26 15:25:00,67.31,67.34,67.3,67.3,12896.0,66.5943,66.624,66.5844,66.5844,12896.0
2025-02-26 15:30:00,67.29,67.37,67.24,67.35,30904.0,66.5745,66.6536,66.525,66.6339,30904.0
2025-02-26 15:35:00,67.36,67.4,67.33,67.38,34672.0,66.6437,66.6833,66.6141,66.6635,34672.0
2025-02-26 15:40:00,67.37,67.48,67.37,67.47,29014.0,66.6536,66.7625,66.6536,66.7526,29014.0
2025-02-26 15:45:00,67.47,67.51,67.45,67.45,44474.0,66.7526,66.7921,66.7328,66.7328,44474.0
2025-02-26 15:50:00,67.46,67.5,67.43,67.5,59589.0,66.7427,66.7823,66.713,66.7823,59589.0
2025-02-26 15:55:00,67.5,67.53,67.39,67.42,310957.0,66.7823,66.8119,66.6734,66.7031,310957.0
2025-02-27 09:30:00,67.06,67.23,67.01,67.02,116183.0,66.3469,66.5151,66.2975,66.3074,116183.0
2025-02-27 09:35:00,67.01,67.31,66.97,67.23,255558.0,66.2975,66.5943,66.2579,66.5151,255558.0
2025-02-27 09:40:00,67.23,67.4,67.22,67.35,102771.0,66.5151,66.6833,66.5052,66.6339,102771.0
2025-02-27 09:45:00,67.36,67.41,67.28,67.41,79190.0,66.6437,66.6932,66.5646,66.6932,79190.0
2025-02-27 09:50:00,67.4,67.55,67.4,67.47,58067.0,66.6833,66.8317,66.6833,66.7526,58067.0
2025-02-27 09:55:00,67.48,67.5,67.27,67.31,59255.0,66.7625,66.7823,66.5547,66.5943,59255.0
2025-02-27 10:00:00,67.32,67.41,67.3,67.37,67368.0,66.6042,66.6932,66.5844,66.6536,67368.0
2025-02-27 10:05:00,67.37,67.54,67.27,67.32,50730.0,66.6536,66.8218,66.5547,66.6042,50730.0
2025-02-27 10:10:00,67.31,67.52,67.29,67.51,32574.0,66.5943,66.802,66.5745,66.7921,32574.0
2025-02-27 10:15:00,67.5,67.61,67.5,67.58,19227.0,66.7823,66.8911,66.7823,66.8614,19227.0
2025-02-27 10:20:00,67.59,67.82,67.59,67.81,41334.0,66.8713,67.0989,66.8713,67.089,41334.0
2025-02-27 10:25:00,67.81,67.84,67.69,67.7,33437.0,67.089,67.1186,66.9702,66.9801,33437.0
2025-02-27 10:30:00,67.7,67.75,67.62,67.66,59432.0,66.9801,67.0296,66.901,66.9406,59432.0
2025-02-27 10:35:00,67.66,67.75,67.59,67.69,39961.0,66.9406,67.0296,66.8713,66.9702,39961.0
2025-02-27 10:40:00,67.68,67.7,67.61,67.66,38409.0,66.9603,66.9801,66.8911,66.9406,38409.0
2025-02-27 10:45:00,67.65,67.68,67.61,67.63,30178.0,66.9307,66.9603,66.8911,66.9109,30178.0
2025-02-27 10:50:00,67.62,67.65,67.56,67.57,36213.0,66.901,66.9307,66.8416,66.8515,36213.0
2025-02-27 10:55:00,67.58,67.61,67.5,67.53,25023.0,66.8614,66.8911,66.7823,66.8119,25023.0
2025-02-27 11:00:00,67.53,67.58,67.5,67.52,30482.0,66.8119,66.8614,66.7823,66.802,30482.0
2025-02-27 11:05:00,67.52,67.52,67.46,67.5,56865.0,66.802,66.802,66.7427,66.7823,56865.0
2025-02-27 11:10:00,67.51,67.55,67.47,67.48,13075.0,66.7921,66.8317,66.7526,66.7625,13075.0
2025-02-27 11:15:00,67.48,67.55,67.48,67.54,17844.0,66.7625,66.8317,66.7625,66.8218,17844.0
2025-02-27 11:20:00,67.54,67.55,67.45,67.47,40056.0,66.8218,66.8317,66.7328,66.7526,40056.0
2025-02-27 11:25:00,67.47,67.48,67.36,67.39,79182.0,66.7526,66.7625,66.6437,66.6734,79182.0
2025-02-27 11:30:00,67.39,67.41,67.36,67.38,28349.0,66.6734,66.6932,66.6437,66.6635,28349.0
2025-02-27 11:35:00,67.38,67.49,67.37,67.45,28792.0,66.6635,66.7724,66.6536,66.7328,28792.0
2025-02-27 11:40:00,67.45,67.45,67.33,67.35,13708.0,66.7328,66.7328,66.6141,66.6339,13708.0
2025-02-27 11:45:00,67.36,67.46,67.35,67.44,9059.0,66.6437,66.7427,66.6339,66.7229,9059.0
2025-02-27 11:50:00,67.43,67.44,67.37,67.4,8084.0,66.713,66.7229,66.6536,66.6833,8084.0
2025-02-27 11:55:00,67.41,67.44,67.38,67.4,16882.0,66.6932,66.7229,66.6635,66.6833,16882.0
2025-02-27 12:00:00,67.39,67.54,67.38,67.49,12873.0,66.6734,66.8218,66.6635,66.7724,12873.0
2025-02-27 12:05:00,67.49,67.53,67.48,67.5,7346.0,66.7724,66.8119,66.7625,66.7823,7346.0
2025-02-27 12:10:00,67.5,67.54,67.49,67.51,25789.0,66.7823,66.8218,66.7724,66.7921,25789.0
2025-02-27 12:15:00,67.51,67.52,67.46,67.48,10752.0,66.7921,66.802,66.7427,66.7625,10752.0
2025-02-27 12:20:00,67.48,67.54,67.47,67.53,7083.0,66.7625,66.8218,66.7526,66.8119,7083.0
2025-02-27 12:25:00,67.53,67.58,67.52,67.57,10501.0,66.8119,66.8614,66.802,66.8515,10501.0
2025-02-27 12:30:00,67.58,67.59,67.55,67.57,11506.0,66.8614,66.8713,66.8317,66.8515,11506.0
2025-02-27 12:35:00,67.56,67.59,67.56,67.58,12266.0,66.8416,66.8713,66.8416,66.8614,12266.0
2025-02-27 12:40:00,67.58,67.59,67.52,67.58,41524.0,66.8614,66.8713,66.802,66.8614,41524.0
2025-02-27 12:45:00,67.57,67.6,67.55,67.56,26626.0,66.8515,66.8812,66.8317,66.8416,26626.0
2025-02-27 12:50:00,67.56,67.59,67.49,67.59,24533.0,66.8416,66.8713,66.7724,66.8713,24533.0
2025-02-27 12:55:00,67.58,67.62,67.57,67.61,8061.0,66.8614,66.901,66.8515,66.8911,8061.0
2025-02-27 13:00:00,67.61,67.73,67.61,67.7,12856.0,66.8911,67.0098,66.8911,66.9801,12856.0
2025-02-27 13:05:00,67.71,67.74,67.69,67.7,15127.0,66.99,67.0197,66.9702,66.9801,15127.0
2025-02-27 13:10:00,67.71,67.74,67.69,67.7,9087.0,66.99,67.0197,66.9702,66.9801,9087.0
2025-02-27 13:15:00,67.7,67.75,67.7,67.75,15120.0,66.9801,67.0296,66.9801,67.0296,15120.0
2025-02-27 13:20:00,67.75,67.8,67.74,67.78,9429.0,67.0296,67.0791,67.0197,67.0593,9429.0
2025-02-27 13:25:00,67.78,67.81,67.77,67.78,11126.0,67.0593,67.089,67.0494,67.0593,11126.0
2025-02-27 13:30:00,67.78,67.82,67.76,67.81,14595.0,67.0593,67.0989,67.0395,67.089,14595.0
2025-02-27 13:35:00,67.81,67.85,67.79,67.84,14871.0,67.089,67.1285,67.0692,67.1186,14871.0
2025-02-27 13:40:00,67.84,67.85,67.79,67.83,17915.0,67.1186,67.1285,67.0692,67.1087,17915.0
2025-02-27 13:45:00,67.83,67.83,67.81,67.81,10089.0,67.1087,67.1087,67.089,67.089,10089.0
2025-02-27 13:50:00,67.81,67.86,67.79,67.86,15109.0,67.089,67.1384,67.0692,67.1384,15109.0
2025-02-27 13:55:00,67.88,67.88,67.82,67.82,16740.0,67.1582,67.1582,67.0989,67.0989,16740.0
2025-02-27 14:00:00,67.81,67.83,67.77,67.81,20181.0,67.089,67.1087,67.0494,67.089,20181.0
2025-02-27 14:05:00,67.81,67.85,67.79,67.81,25845.0,67.089,67.1285,67.0692,67.089,25845.0
2025-02-27 14:10:00,67.81,67.83,67.76,67.77,21966.0,67.089,67.1087,67.0395,67.0494,21966.0
2025-02-27 14:15:00,67.77,67.79,67.75,67.78,15613.0,67.0494,67.0692,67.0296,67.0593,15613.0
2025-02-27 14:20:00,67.78,67.81,67.73,67.73,15314.0,67.0593,67.089,67.0098,67.0098,15314.0
2025-02-27 14:25:00,67.73,67.79,67.72,67.73,21357.0,67.0098,67.0692,66.9999,67.0098,21357.0
2025-02-27 14:30:00,67.73,67.75,67.69,67.7,22522.0,67.0098,67.0296,66.9702,66.9801,22522.0
2025-02-27 14:35:00,67.7,67.73,67.66,67.67,20835.0,66.9801,67.0098,66.9406,66.9504,20835.0
2025-02-27 14:40:00,67.66,67.67,67.46,67.5,39385.0,66.9406,66.9504,66.7427,66.7823,39385.0
2025-02-27 14:45:00,67.5,67.58,67.46,67.49,34733.0,66.7823,66.8614,66.7427,66.7724,34733.0
2025-02-27 14:50:00,67.48,67.55,67.47,67.49,39290.0,66.7625,66.8317,66.7526,66.7724,39290.0
2025-02-27 14:55:00,67.48,67.52,67.39,67.41,37434.0,66.7625,66.802,66.6734,66.6932,37434.0
2025-02-27 15:00:00,67.41,67.43,67.35,67.42,45233.0,66.6932,66.713,66.6339,66.7031,45233.0
2025-02-27 15:05:00,67.42,67.46,67.34,67.34,48200.0,66.7031,66.7427,66.624,66.624,48200.0
2025-02-27 15:10:00,67.34,67.35,67.27,67.3,34300.0,66.624,66.6339,66.5547,66.5844,34300.0
2025-02-27 15:15:00,67.3,67.33,67.25,67.28,44210.0,66.5844,66.6141,66.5349,66.5646,44210.0
2025-02-27 15:20:00,67.29,67.35,67.26,67.31,58078.0,66.5745,66.6339,66.5448,66.5943,58078.0
2025-02-27 15:25:00,67.31,67.32,67.25,67.26,44179.0,66.5943,66.6042,66.5349,66.5448,44179.0
2025-02-27 15:30:00,67.26,67.44,67.25,67.39,61425.0,66.5448,66.7229,66.5349,66.6734,61425.0
2025-02-27 15:35:00,67.39,67.43,67.35,67.35,63231.0,66.6734,66.713,66.6339,66.6339,63231.0
2025-02-27 15:40:00,67.36,67.37,67.31,67.37,58808.0,66.6437,66.6536,66.5943,66.6536,58808.0
2025-02-27 15:45:00,67.37,67.42,67.35,67.36,61549.0,66.6536,66.7031,66.6339,66.6437,61549.0
2025-02-27 15:50:00,67.37,67.44,67.29,67.29,100796.0,66.6536,66.7229,66.5745,66.5745,100796.0
2025-02-27 15:55:00,67.28,67.31,67.22,67.28,251618.0,66.5646,66.5943,66.5052,66.5646,251618.0
2025-02-28 09:30:00,66.7,66.71,66.4,66.47,132438.0,65.9908,66.0007,65.694,65.7632,132438.0
2025-02-28 09:35:00,66.48,66.68,66.38,66.67,58822.0,65.7731,65.971,65.6742,65.9611,58822.0
2025-02-28 09:40:00,66.68,66.83,66.62,66.76,31246.0,65.971,66.1194,65.9116,66.0501,31246.0
2025-02-28 09:45:00,66.76,66.79,66.62,66.73,38571.0,66.0501,66.0798,65.9116,66.0204,38571.0
2025-02-28 09:50:00,66.75,66.82,66.72,66.79,24017.0,66.0402,66.1095,66.0106,66.0798,24017.0
2025-02-28 09:55:00,66.8,66.83,66.71,66.81,47497.0,66.0897,66.1194,66.0007,66.0996,47497.0
2025-02-28 10:00:00,66.81,66.92,66.78,66.9,67739.0,66.0996,66.2084,66.0699,66.1886,67739.0
2025-02-28 10:05:00,66.9,67.02,66.9,67.01,35076.0,66.1886,66.3074,66.1886,66.2975,35076.0
2025-02-28 10:10:00,67.0,67.01,66.96,67.0,25138.0,66.2876,66.2975,66.248,66.2876,25138.0
2025-02-28 10:15:00,66.99,66.99,66.88,66.9,14955.0,66.2777,66.2777,66.1688,66.1886,14955.0
2025-02-28 10:20:00,66.89,66.95,66.86,66.91,19827.0,66.1787,66.2381,66.1491,66.1985,19827.0
2025-02-28 10:25:00,66.93,67.01,66.92,66.98,29551.0,66.2183,66.2975,66.2084,66.2678,29551.0
2025-02-28 10:30:00,66.98,67.04,66.92,67.03,69138.0,66.2678,66.3271,66.2084,66.3173,69138.0
2025-02-28 10:35:00,67.03,67.06,66.97,67.01,23536.0,66.3173,66.3469,66.2579,66.2975,23536.0
2025-02-28 10:40:00,67.0,67.04,66.98,66.99,39236.0,66.2876,66.3271,66.2678,66.2777,39236.0
2025-02-28 10:45:00,66.98,67.01,66.93,66.93,33754.0,66.2678,66.2975,66.2183,66.2183,33754.0
2025-02-28 10:50:00,66.93,67.08,66.93,67.03,148072.0,66.2183,66.3667,66.2183,66.3173,148072.0
2025-02-28 10:55:00,67.02,67.05,66.97,67.03,40287.0,66.3074,66.337,66.2579,66.3173,40287.0
2025-02-28 11:00:00,67.03,67.13,67.03,67.09,22066.0,66.3173,66.4162,66.3173,66.3766,22066.0
2025-02-28 11:05:00,67.08,67.12,67.05,67.09,31925.0,66.3667,66.4063,66.337,66.3766,31925.0
2025-02-28 11:10:00,67.09,67.11,66.98,67.01,30279.0,66.3766,66.3964,66.2678,66.2975,30279.0
2025-02-28 11:15:00,67.02,67.03,66.95,66.95,33810.0,66.3074,66.3173,66.2381,66.2381,33810.0
2025-02-28 11:20:00,66.95,67.01,66.95,66.96,8614.0,66.2381,66.2975,66.2381,66.248,8614.0
2025-02-28 11:25:00,66.96,66.97,66.91,66.92,13288.0,66.248,66.2579,66.1985,66.2084,13288.0
2025-02-28 11:30:00,66.92,66.94,66.87,66.91,67724.0,66.2084,66.2282,66.159,66.1985,67724.0
2025-02-28 11:35:00,66.92,67.02,66.92,66.97,31889.0,66.2084,66.3074,66.2084,66.2579,31889.0
2025-02-28 11:40:00,66.96,67.01,66.92,66.97,20209.0,66.248,66.2975,66.2084,66.2579,20209.0
2025-02-28 11:45:00,66.98,66.99,66.92,66.95,16058.0,66.2678,66.2777,66.2084,66.2381,16058.0
2025-02-28 11:50:00,66.95,66.99,66.91,66.92,9011.0,66.2381,66.2777,66.1985,66.2084,9011.0
2025-02-28 11:55:00,66.93,66.95,66.87,66.92,19152.0,66.2183,66.2381,66.159,66.2084,19152.0
2025-02-28 12:00:00,66.91,66.93,66.88,66.91,6850.0,66.1985,66.2183,66.1688,66.1985,6850.0
2025-02-28 12:05:00,66.91,66.98,66.9,66.96,9094.0,66.1985,66.2678,66.1886,66.248,9094.0
2025-02-28 12:10:00,66.95,66.97,66.92,66.94,6693.0,66.2381,66.2579,66.2084,66.2282,6693.0
2025-02-28 12:15:00,66.94,67.12,66.94,67.12,18790.0,66.2282,66.4063,66.2282,66.4063,18790.0
2025-02-28 12:20:00,67.12,67.17,67.06,67.09,47559.0,66.4063,66.4558,66.3469,66.3766,47559.0
2025-02-28 12:25:00,67.09,67.1,67.02,67.05,13289.0,66.3766,66.3865,66.3074,66.337,13289.0
2025-02-28 12:30:00,67.05,67.07,67.02,67.03,16008.0,66.337,66.3568,66.3074,66.3173,16008.0
2025-02-28 12:35:00,67.03,67.04,67.0,67.01,18015.0,66.3173,66.3271,66.2876,66.2975,18015.0
2025-02-28 12:40:00,67.01,67.04,66.95,66.95,24180.0,66.2975,66.3271,66.2381,66.2381,24180.0
2025-02-28 12:45:00,66.95,66.97,66.89,66.9,11744.0,66.2381,66.2579,66.1787,66.1886,11744.0
2025-02-28 12:50:00,66.9,66.97,66.88,66.92,34533.0,66.1886,66.2579,66.1688,66.2084,34533.0
2025-02-28 12:55:00,66.91,66.94,66.86,66.92,16464.0,66.1985,66.2282,66.1491,66.2084,16464.0
2025-02-28 13:00:00,66.92,66.94,66.88,66.9,11310.0,66.2084,66.2282,66.1688,66.1886,11310.0
2025-02-28 13:05:00,66.9,66.91,66.86,66.87,8587.0,66.1886,66.1985,66.1491,66.159,8587.0
2025-02-28 13:10:00,66.86,66.88,66.76,66.8,17455.0,66.1491,66.1688,66.0501,66.0897,17455.0
2025-02-28 13:15:00,66.8,66.8,66.67,66.7,21220.0,66.0897,66.0897,65.9611,65.9908,21220.0
2025-02-28 13:20:00,66.7,66.83,66.7,66.78,53999.0,65.9908,66.1194,65.9908,66.0699,53999.0
2025-02-28 13:25:00,66.79,67.07,66.79,67.06,72360.0,66.0798,66.3568,66.0798,66.3469,72360.0
2025-02-28 13:30:00,67.06,67.14,67.05,67.13,67876.0,66.3469,66.4261,66.337,66.4162,67876.0
2025-02-28 13:35:00,67.14,67.27,67.14,67.27,29996.0,66.4261,66.5547,66.4261,66.5547,29996.0
2025-02-28 13:40:00,67.28,67.33,67.27,67.29,41278.0,66.5646,66.6141,66.5547,66.5745,41278.0
2025-02-28 13:45:00,67.29,67.36,67.27,67.35,40191.0,66.5745,66.6437,66.5547,66.6339,40191.0
2025-02-28 13:50:00,67.34,67.35,67.29,67.31,13188.0,66.624,66.6339,66.5745,66.5943,13188.0
2025-02-28 13:55:00,67.31,67.31,67.21,67.22,156783.0,66.5943,66.5943,66.4953,66.5052,156783.0
2025-02-28 14:00:00,67.22,67.38,67.2,67.27,53563.0,66.5052,66.6635,66.4854,66.5547,53563.0
2025-02-28 14:05:00,67.27,67.33,67.25,67.29,37805.0,66.5547,66.6141,66.5349,66.5745,37805.0
2025-02-28 14:10:00,67.28,67.3,67.25,67.27,32536.0,66.5646,66.5844,66.5349,66.5547,32536.0
2025-02-28 14:15:00,67.26,67.33,67.25,67.33,19948.0,66.5448,66.6141,66.5349,66.6141,19948.0
2025-02-28 14:20:00,67.33,67.35,67.27,67.28,37486.0,66.6141,66.6339,66.5547,66.5646,37486.0
2025-02-28 14:25:00,67.28,67.34,67.27,67.28,30671.0,66.5646,66.624,66.5547,66.5646,30671.0
2025-02-28 14:30:00,67.27,67.28,67.21,67.25,39742.0,66.5547,66.5646,66.4953,66.5349,39742.0
2025-02-28 14:35:00,67.26,67.31,67.2,67.22,36528.0,66.5448,66.5943,66.4854,66.5052,36528.0
2025-02-28 14:40:00,67.22,67.28,67.21,67.27,30253.0,66.5052,66.5646,66.4953,66.5547,30253.0
2025-02-28 14:45:00,67.27,67.34,67.25,67.34,48868.0,66.5547,66.624,66.5349,66.624,48868.0
2025-02-28 14:50:00,67.34,67.35,67.29,67.31,30259.0,66.624,66.6339,66.5745,66.5943,30259.0
2025-02-28 14:55:00,67.31,67.34,67.27,67.31,31768.0,66.5943,66.624,66.5547,66.5943,31768.0
2025-02-28 15:00:00,67.31,67.34,67.27,67.32,17538.0,66.5943,66.624,66.5547,66.6042,17538.0
2025-02-28 15:05:00,67.33,67.35,67.31,67.31,18550.0,66.6141,66.6339,66.5943,66.5943,18550.0
2025-02-28 15:10:00,67.31,67.33,67.28,67.32,27989.0,66.5943,66.6141,66.5646,66.6042,27989.0
2025-02-28 15:15:00,67.33,67.36,67.3,67.33,38628.0,66.6141,66.6437,66.5844,66.6141,38628.0
2025-02-28 15:20:00,67.32,67.37,67.28,67.36,23627.0,66.6042,66.6536,66.5646,66.6437,23627.0
2025-02-28 15:25:00,67.36,67.38,67.34,67.36,21639.0,66.6437,66.6635,66.624,66.6437,21639.0
2025-02-28 15:30:00,67.35,67.35,67.29,67.3,30688.0,66.6339,66.6339,66.5745,66.5844,30688.0
2025-02-28 15:35:00,67.29,67.34,67.25,67.34,25395.0,66.5745,66.624,66.5349,66.624,25395.0
2025-02-28 15:40:00,67.34,67.37,67.3,67.33,33797.0,66.624,66.6536,66.5844,66.6141,33797.0
2025-02-28 15:45:00,67.33,67.36,67.31,67.34,63311.0,66.6141,66.6437,66.5943,66.624,63311.0
2025-02-28 15:50:00,67.34,67.36,67.25,67.32,90846.0,66.624,66.6437,66.5349,66.6042,90846.0
2025-02-28 15:55:00,67.31,67.45,67.31,67.45,220011.0,66.5943,66.7328,66.5943,66.7328,220011.0
2025-03-03 09:30:00,68.42,68.53,68.36,68.53,162081.0,67.6925,67.8013,67.6331,67.8013,162081.0
2025-03-03 09:35:00,68.53,68.53,68.36,68.36,47295.0,67.8013,67.8013,67.6331,67.6331,47295.0
2025-03-03 09:40:00,68.35,68.38,68.23,68.33,43327.0,67.6232,67.6529,67.5045,67.6034,43327.0
2025-03-03 09:45:00,68.34,68.38,68.3,68.31,33899.0,67.6133,67.6529,67.5737,67.5836,33899.0
2025-03-03 09:50:00,68.31,68.35,68.28,68.3,18300.0,67.5836,67.6232,67.554,67.5737,18300.0
2025-03-03 09:55:00,68.31,68.33,68.19,68.23,33397.0,67.5836,67.6034,67.4649,67.5045,33397.0
2025-03-03 10:00:00,68.23,68.23,68.06,68.18,73274.0,67.5045,67.5045,67.3363,67.455,73274.0
2025-03-03 10:05:00,68.2,68.21,68.11,68.12,35715.0,67.4748,67.4847,67.3858,67.3957,35715.0
2025-03-03 10:10:00,68.12,68.23,68.03,68.06,62554.0,67.3957,67.5045,67.3066,67.3363,62554.0
2025-03-03 10:15:00,68.08,68.12,68.05,68.12,31975.0,67.3561,67.3957,67.3264,67.3957,31975.0
2025-03-03 10:20:00,68.11,68.16,68.09,68.09,42014.0,67.3858,67.4352,67.366,67.366,42014.0
2025-03-03 10:25:00,68.09,68.12,68.05,68.12,167849.0,67.366,67.3957,67.3264,67.3957,167849.0
2025-03-03 10:30:00,68.09,68.15,67.97,68.06,28657.0,67.366,67.4253,67.2473,67.3363,28657.0
2025-03-03 10:35:00,68.08,68.08,67.94,67.98,54174.0,67.3561,67.3561,67.2176,67.2572,54174.0
2025-03-03 10:40:00,67.98,68.09,67.96,68.08,22640.0,67.2572,67.366,67.2374,67.3561,22640.0
2025-03-03 10:45:00,68.08,68.08,68.02,68.06,25686.0,67.3561,67.3561,67.2967,67.3363,25686.0
2025-03-03 10:50:00,68.06,68.2,68.04,68.19,55783.0,67.3363,67.4748,67.3165,67.4649,55783.0
2025-03-03 10:55:00,68.19,68.26,68.19,68.23,28377.0,67.4649,67.5342,67.4649,67.5045,28377.0
2025-03-03 11:00:00,68.23,68.32,68.21,68.25,90697.0,67.5045,67.5935,67.4847,67.5243,90697.0
2025-03-03 11:05:00,68.26,68.31,68.25,68.28,106922.0,67.5342,67.5836,67.5243,67.554,106922.0
2025-03-03 11:10:00,68.28,68.29,68.14,68.2,29469.0,67.554,67.5639,67.4155,67.4748,29469.0
2025-03-03 11:15:00,68.2,68.21,68.13,68.17,27207.0,67.4748,67.4847,67.4056,67.4451,27207.0
2025-03-03 11:20:00,68.17,68.2,68.13,68.19,28942.0,67.4451,67.4748,67.4056,67.4649,28942.0
2025-03-03 11:25:00,68.19,68.19,68.04,68.06,35118.0,67.4649,67.4649,67.3165,67.3363,35118.0
2025-03-03 11:30:00,68.07,68.08,67.97,68.05,49726.0,67.3462,67.3561,67.2473,67.3264,49726.0
2025-03-03 11:35:00,68.03,68.08,67.98,68.08,78509.0,67.3066,67.3561,67.2572,67.3561,78509.0
2025-03-03 11:40:00,68.07,68.13,68.04,68.09,24612.0,67.3462,67.4056,67.3165,67.366,24612.0
2025-03-03 11:45:00,68.09,68.17,68.09,68.16,20764.0,67.366,67.4451,67.366,67.4352,20764.0
2025-03-03 11:50:00,68.15,68.17,68.06,68.09,18929.0,67.4253,67.4451,67.3363,67.366,18929.0
2025-03-03 11:55:00,68.09,68.15,68.07,68.12,16531.0,67.366,67.4253,67.3462,67.3957,16531.0
2025-03-03 12:00:00,68.12,68.15,68.07,68.15,15138.0,67.3957,67.4253,67.3462,67.4253,15138.0
2025-03-03 12:05:00,68.15,68.18,68.12,68.15,16889.0,67.4253,67.455,67.3957,67.4253,16889.0
2025-03-03 12:10:00,68.17,68.24,68.16,68.23,15769.0,67.4451,67.5144,67.4352,67.5045,15769.0
2025-03-03 12:15:00,68.23,68.27,68.22,68.27,8163.0,67.5045,67.5441,67.4946,67.5441,8163.0
2025-03-03 12:20:00,68.27,68.32,68.26,68.28,10934.0,67.5441,67.5935,67.5342,67.554,10934.0
2025-03-03 12:25:00,68.28,68.29,68.25,68.26,17064.0,67.554,67.5639,67.5243,67.5342,17064.0
2025-03-03 12:30:00,68.27,68.27,68.23,68.23,12555.0,67.5441,67.5441,67.5045,67.5045,12555.0
2025-03-03 12:35:00,68.23,68.25,68.2,68.25,10876.0,67.5045,67.5243,67.4748,67.5243,10876.0
2025-03-03 12:40:00,68.25,68.27,68.23,68.25,10486.0,67.5243,67.5441,67.5045,67.5243,10486.0
2025-03-03 12:45:00,68.25,68.26,68.21,68.23,6300.0,67.5243,67.5342,67.4847,67.5045,6300.0
2025-03-03 12:50:00,68.23,68.24,68.17,68.17,7628.0,67.5045,67.5144,67.4451,67.4451,7628.0
2025-03-03 12:55:00,68.16,68.2,68.16,68.19,9182.0,67.4352,67.4748,67.4352,67.4649,9182.0
2025-03-03 13:00:00,68.17,68.18,68.13,68.14,9391.0,67.4451,67.455,67.4056,67.4155,9391.0
2025-03-03 13:05:00,68.13,68.13,68.0,68.03,11477.0,67.4056,67.4056,67.2769,67.3066,11477.0
2025-03-03 13:10:00,68.03,68.03,67.25,67.31,154686.0,67.3066,67.3066,66.5349,66.5943,154686.0
2025-03-03 13:15:00,67.31,67.47,66.93,66.99,146804.0,66.5943,66.7526,66.2183,66.2777,146804.0
2025-03-03 13:20:00,66.97,67.16,66.91,67.1,64167.0,66.2579,66.4459,66.1985,66.3865,64167.0
2025-03-03 13:25:00,67.08,67.08,66.65,66.7,103242.0,66.3667,66.3667,65.9413,65.9908,103242.0
2025-03-03 13:30:00,66.7,66.78,66.31,66.45,185129.0,65.9908,66.0699,65.6049,65.7434,185129.0
2025-03-03 13:35:00,66.49,66.61,66.42,66.45,30196.0,65.783,65.9017,65.7137,65.7434,30196.0
2025-03-03 13:40:00,66.44,66.56,66.42,66.53,20949.0,65.7335,65.8523,65.7137,65.8226,20949.0
2025-03-03 13:45:00,66.53,66.76,66.49,66.56,81443.0,65.8226,66.0501,65.783,65.8523,81443.0
2025-03-03 13:50:00,66.56,66.64,66.51,66.63,28283.0,65.8523,65.9314,65.8028,65.9215,28283.0
2025-03-03 13:55:00,66.62,66.75,66.6,66.73,48819.0,65.9116,66.0402,65.8918,66.0204,48819.0
2025-03-03 14:00:00,66.73,66.85,66.7,66.84,31148.0,66.0204,66.1392,65.9908,66.1293,31148.0
2025-03-03 14:05:00,66.84,66.87,66.76,66.83,34128.0,66.1293,66.159,66.0501,66.1194,34128.0
2025-03-03 14:10:00,66.83,66.92,66.77,66.9,29088.0,66.1194,66.2084,66.06,66.1886,29088.0
2025-03-03 14:15:00,66.89,66.98,66.88,66.92,56413.0,66.1787,66.2678,66.1688,66.2084,56413.0
2025-03-03 14:20:00,66.92,66.95,66.82,66.82,39823.0,66.2084,66.2381,66.1095,66.1095,39823.0
2025-03-03 14:25:00,66.81,66.89,66.79,66.86,67461.0,66.0996,66.1787,66.0798,66.1491,67461.0
2025-03-03 14:30:00,66.86,66.95,66.86,66.92,30665.0,66.1491,66.2381,66.1491,66.2084,30665.0
2025-03-03 14:35:00,66.92,66.94,66.86,66.86,153676.0,66.2084,66.2282,66.1491,66.1491,153676.0
2025-03-03 14:40:00,66.87,66.92,66.75,66.81,27271.0,66.159,66.2084,66.0402,66.0996,27271.0
2025-03-03 14:45:00,66.81,66.81,66.69,66.72,49301.0,66.0996,66.0996,65.9809,66.0106,49301.0
2025-03-03 14:50:00,66.72,66.75,66.56,66.67,61337.0,66.0106,66.0402,65.8523,65.9611,61337.0
2025-03-03 14:55:00,66.66,66.66,66.43,66.52,44933.0,65.9512,65.9512,65.7236,65.8127,44933.0
2025-03-03 15:00:00,66.5,66.5,66.32,66.39,30189.0,65.7929,65.7929,65.6148,65.6841,30189.0
2025-03-03 15:05:00,66.4,66.43,66.33,66.39,36269.0,65.694,65.7236,65.6247,65.6841,36269.0
2025-03-03 15:10:00,66.39,66.39,66.21,66.22,115104.0,65.6841,65.6841,65.506,65.5159,115104.0
2025-03-03 15:15:00,66.23,66.3,66.22,66.23,28590.0,65.5258,65.595,65.5159,65.5258,28590.0
2025-03-03 15:20:00,66.22,66.26,66.18,66.22,35603.0,65.5159,65.5554,65.4763,65.5159,35603.0
2025-03-03 15:25:00,66.22,66.23,66.12,66.12,47212.0,65.5159,65.5258,65.4169,65.4169,47212.0
2025-03-03 15:30:00,66.12,66.23,66.11,66.16,66457.0,65.4169,65.5258,65.407,65.4565,66457.0
2025-03-03 15:35:00,66.16,66.19,65.97,66.0,91852.0,65.4565,65.4862,65.2685,65.2982,91852.0
2025-03-03 15:40:00,66.01,66.08,65.99,66.06,121159.0,65.3081,65.3774,65.2883,65.3576,121159.0
2025-03-03 15:45:00,66.06,66.2,66.01,66.15,98661.0,65.3576,65.4961,65.3081,65.4466,98661.0
2025-03-03 15:50:00,66.14,66.55,66.13,66.55,153879.0,65.4367,65.8424,65.4268,65.8424,153879.0
2025-03-03 15:55:00,66.54,66.65,66.42,66.42,220616.0,65.8325,65.9413,65.7137,65.7137,220616.0
2025-03-04 09:30:00,65.48,65.66,65.39,65.63,281387.0,64.7837,64.9618,64.6947,64.9321,281387.0
2025-03-04 09:35:00,65.63,65.66,65.41,65.51,139889.0,64.9321,64.9618,64.7145,64.8134,139889.0
2025-03-04 09:40:00,65.5,65.61,65.36,65.42,148659.0,64.8035,64.9124,64.665,64.7244,148659.0
2025-03-04 09:45:00,65.39,65.63,65.33,65.4,57706.0,64.6947,64.9321,64.6353,64.7046,57706.0
2025-03-04 09:50:00,65.39,65.47,65.26,65.27,69552.0,64.6947,64.7738,64.5661,64.576,69552.0
2025-03-04 09:55:00,65.27,65.28,65.14,65.16,59586.0,64.576,64.5859,64.4474,64.4671,59586.0
2025-03-04 10:00:00,65.14,65.24,65.07,65.14,51765.0,64.4474,64.5463,64.3781,64.4474,51765.0
2025-03-04 10:05:00,65.13,65.31,65.11,65.29,62011.0,64.4375,64.6155,64.4177,64.5958,62011.0
2025-03-04 10:10:00,65.29,65.49,65.27,65.48,90179.0,64.5958,64.7936,64.576,64.7837,90179.0
2025-03-04 10:15:00,65.46,65.52,65.25,65.27,89552.0,64.7639,64.8233,64.5562,64.576,89552.0
2025-03-04 10:20:00,65.27,65.34,65.22,65.32,84694.0,64.576,64.6452,64.5265,64.6254,84694.0
2025-03-04 10:25:00,65.32,65.45,65.29,65.42,100125.0,64.6254,64.7541,64.5958,64.7244,100125.0
2025-03-04 10:30:00,65.41,65.56,65.4,65.55,78309.0,64.7145,64.8629,64.7046,64.853,78309.0
2025-03-04 10:35:00,65.55,65.58,65.38,65.38,68937.0,64.853,64.8827,64.6848,64.6848,68937.0
2025-03-04 10:40:00,65.38,65.5,65.35,65.48,52223.0,64.6848,64.8035,64.6551,64.7837,52223.0
2025-03-04 10:45:00,65.47,65.51,65.43,65.51,62055.0,64.7738,64.8134,64.7343,64.8134,62055.0
2025-03-04 10:50:00,65.51,65.57,65.49,65.55,55415.0,64.8134,64.8728,64.7936,64.853,55415.0
2025-03-04 10:55:00,65.56,65.61,65.49,65.5,87083.0,64.8629,64.9124,64.7936,64.8035,87083.0
2025-03-04 11:00:00,65.5,65.65,65.5,65.53,44765.0,64.8035,64.9519,64.8035,64.8332,44765.0
2025-03-04 11:05:00,65.53,65.53,65.4,65.44,46121.0,64.8332,64.8332,64.7046,64.7442,46121.0
2025-03-04 11:10:00,65.44,65.64,65.42,65.6,28837.0,64.7442,64.942,64.7244,64.9025,28837.0
2025-03-04 11:15:00,65.6,65.66,65.57,65.59,30982.0,64.9025,64.9618,64.8728,64.8926,30982.0
2025-03-04 11:20:00,65.58,65.66,65.53,65.55,39958.0,64.8827,64.9618,64.8332,64.853,39958.0
2025-03-04 11:25:00,65.55,65.55,65.48,65.53,39998.0,64.853,64.853,64.7837,64.8332,39998.0
2025-03-04 11:30:00,65.53,65.67,65.53,65.62,45860.0,64.8332,64.9717,64.8332,64.9222,45860.0
2025-03-04 11:35:00,65.62,65.71,65.56,65.7,80174.0,64.9222,65.0113,64.8629,65.0014,80174.0
2025-03-04 11:40:00,65.7,65.89,65.69,65.85,36933.0,65.0014,65.1894,64.9915,65.1498,36933.0
2025-03-04 11:45:00,65.84,65.88,65.72,65.78,44664.0,65.1399,65.1795,65.0212,65.0805,44664.0
2025-03-04 11:50:00,65.78,65.79,65.67,65.73,23275.0,65.0805,65.0904,64.9717,65.0311,23275.0
2025-03-04 11:55:00,65.73,65.83,65.71,65.8,34452.0,65.0311,65.13,65.0113,65.1003,34452.0
2025-03-04 12:00:00,65.81,66.06,65.76,66.05,62126.0,65.1102,65.3576,65.0608,65.3477,62126.0
2025-03-04 12:05:00,66.05,66.06,65.88,65.98,82627.0,65.3477,65.3576,65.1795,65.2784,82627.0
2025-03-04 12:10:00,65.98,66.04,65.93,65.95,29142.0,65.2784,65.3378,65.229,65.2487,29142.0
2025-03-04 12:15:00,65.97,66.06,65.96,66.01,20769.0,65.2685,65.3576,65.2586,65.3081,20769.0
2025-03-04 12:20:00,66.0,66.08,65.95,66.0,26664.0,65.2982,65.3774,65.2487,65.2982,26664.0
2025-03-04 12:25:00,66.0,66.06,65.97,65.99,22213.0,65.2982,65.3576,65.2685,65.2883,22213.0
2025-03-04 12:30:00,65.98,66.01,65.88,66.01,36387.0,65.2784,65.3081,65.1795,65.3081,36387.0
2025-03-04 12:35:00,66.02,66.11,65.98,66.06,24575.0,65.318,65.407,65.2784,65.3576,24575.0
2025-03-04 12:40:00,66.06,66.09,65.93,65.98,46669.0,65.3576,65.3872,65.229,65.2784,46669.0
2025-03-04 12:45:00,65.98,66.03,65.96,65.98,46284.0,65.2784,65.3279,65.2586,65.2784,46284.0
2025-03-04 12:50:00,65.98,65.98,65.8,65.89,31720.0,65.2784,65.2784,65.1003,65.1894,31720.0
2025-03-04 12:55:00,65.89,65.93,65.85,65.91,34419.0,65.1894,65.229,65.1498,65.2092,34419.0
2025-03-04 13:00:00,65.9,65.92,65.86,65.88,24991.0,65.1993,65.2191,65.1597,65.1795,24991.0
2025-03-04 13:05:00,65.88,66.02,65.87,65.98,28949.0,65.1795,65.318,65.1696,65.2784,28949.0
2025-03-04 13:10:00,65.98,66.04,65.97,66.0,36611.0,65.2784,65.3378,65.2685,65.2982,36611.0
2025-03-04 13:15:00,65.99,66.06,65.97,66.03,31650.0,65.2883,65.3576,65.2685,65.3279,31650.0
2025-03-04 13:20:00,66.03,66.05,65.96,65.98,22067.0,65.3279,65.3477,65.2586,65.2784,22067.0
2025-03-04 13:25:00,65.98,66.01,65.9,65.92,37674.0,65.2784,65.3081,65.1993,65.2191,37674.0
2025-03-04 13:30:00,65.92,65.97,65.87,65.94,32632.0,65.2191,65.2685,65.1696,65.2388,32632.0
2025-03-04 13:35:00,65.94,65.99,65.89,65.98,32368.0,65.2388,65.2883,65.1894,65.2784,32368.0
2025-03-04 13:40:00,65.98,66.01,65.94,65.98,32048.0,65.2784,65.3081,65.2388,65.2784,32048.0
2025-03-04 13:45:00,65.99,66.0,65.91,65.92,44485.0,65.2883,65.2982,65.2092,65.2191,44485.0
2025-03-04 13:50:00,65.92,66.06,65.91,66.01,29859.0,65.2191,65.3576,65.2092,65.3081,29859.0
2025-03-04 13:55:00,66.01,66.1,66.0,66.03,50419.0,65.3081,65.3971,65.2982,65.3279,50419.0
2025-03-04 14:00:00,66.03,66.16,66.02,66.11,42276.0,65.3279,65.4565,65.318,65.407,42276.0
2025-03-04 14:05:00,66.1,66.22,66.09,66.19,30427.0,65.3971,65.5159,65.3872,65.4862,30427.0
2025-03-04 14:10:00,66.19,66.19,66.11,66.13,29147.0,65.4862,65.4862,65.407,65.4268,29147.0
2025-03-04 14:15:00,66.14,66.21,66.09,66.2,42249.0,65.4367,65.506,65.3872,65.4961,42249.0
2025-03-04 14:20:00,66.21,66.23,66.14,66.23,39597.0,65.506,65.5258,65.4367,65.5258,39597.0
2025-03-04 14:25:00,66.23,66.27,66.15,66.16,69628.0,65.5258,65.5653,65.4466,65.4565,69628.0
2025-03-04 14:30:00,66.16,66.18,66.1,66.14,45808.0,65.4565,65.4763,65.3971,65.4367,45808.0
2025-03-04 14:35:00,66.14,66.25,66.14,66.22,40986.0,65.4367,65.5455,65.4367,65.5159,40986.0
2025-03-04 14:40:00,66.21,66.23,66.13,66.15,50992.0,65.506,65.5258,65.4268,65.4466,50992.0
2025-03-04 14:45:00,66.14,66.23,66.12,66.15,32906.0,65.4367,65.5258,65.4169,65.4466,32906.0
2025-03-04 14:50:00,66.16,66.27,66.15,66.22,28264.0,65.4565,65.5653,65.4466,65.5159,28264.0
2025-03-04 14:55:00,66.22,66.28,66.17,66.25,48375.0,65.5159,65.5752,65.4664,65.5455,48375.0
2025-03-04 15:00:00,66.24,66.33,66.23,66.28,30449.0,65.5357,65.6247,65.5258,65.5752,30449.0
2025-03-04 15:05:00,66.29,66.35,66.28,66.33,28484.0,65.5851,65.6445,65.5752,65.6247,28484.0
2025-03-04 15:10:00,66.33,66.36,66.29,66.31,22846.0,65.6247,65.6544,65.5851,65.6049,22846.0
2025-03-04 15:15:00,66.32,66.42,66.01,66.41,251897.0,65.6148,65.7137,65.3081,65.7038,251897.0
2025-03-04 15:20:00,66.42,66.55,66.33,66.55,51032.0,65.7137,65.8424,65.6247,65.8424,51032.0
2025-03-04 15:25:00,66.55,66.56,66.43,66.53,80724.0,65.8424,65.8523,65.7236,65.8226,80724.0
2025-03-04 15:30:00,66.52,66.56,66.27,66.29,99745.0,65.8127,65.8523,65.5653,65.5851,99745.0
2025-03-04 15:35:00,66.31,66.35,66.21,66.26,54460.0,65.6049,65.6445,65.506,65.5554,54460.0
2025-03-04 15:40:00,66.26,66.27,66.14,66.16,70219.0,65.5554,65.5653,65.4367,65.4565,70219.0
2025-03-04 15:45:00,66.17,66.19,65.96,66.11,127970.0,65.4664,65.4862,65.2586,65.407,127970.0
2025-03-04 15:50:00,66.11,66.14,65.82,66.05,343423.0,65.407,65.4367,65.1201,65.3477,343423.0
2025-03-04 15:55:00,66.05,66.26,65.97,66.19,912616.0,65.3477,65.5554,65.2685,65.4862,912616.0
2025-03-05 09:30:00,66.45,66.52,66.35,66.48,119964.0,65.7434,65.8127,65.6445,65.7731,119964.0
2025-03-05 09:35:00,66.48,66.6,66.26,66.31,80568.0,65.7731,65.8918,65.5554,65.6049,80568.0
2025-03-05 09:40:00,66.31,66.41,66.2,66.26,162079.0,65.6049,65.7038,65.4961,65.5554,162079.0
2025-03-05 09:45:00,66.23,66.28,65.91,65.93,44394.0,65.5258,65.5752,65.2092,65.229,44394.0
2025-03-05 09:50:00,65.92,66.19,65.91,66.09,63473.0,65.2191,65.4862,65.2092,65.3872,63473.0
2025-03-05 09:55:00,66.08,66.1,65.98,66.0,35969.0,65.3774,65.3971,65.2784,65.2982,35969.0
2025-03-05 10:00:00,66.01,66.29,66.0,66.23,73013.0,65.3081,65.5851,65.2982,65.5258,73013.0
2025-03-05 10:05:00,66.22,66.41,66.22,66.3,73768.0,65.5159,65.7038,65.5159,65.595,73768.0
2025-03-05 10:10:00,66.29,66.31,66.09,66.13,44055.0,65.5851,65.6049,65.3872,65.4268,44055.0
2025-03-05 10:15:00,66.1,66.1,66.01,66.02,54659.0,65.3971,65.3971,65.3081,65.318,54659.0
2025-03-05 10:20:00,66.06,66.09,65.96,65.97,26450.0,65.3576,65.3872,65.2586,65.2685,26450.0
2025-03-05 10:25:00,65.98,66.06,65.97,66.01,70344.0,65.2784,65.3576,65.2685,65.3081,70344.0
2025-03-05 10:30:00,66.01,66.05,65.85,65.85,67387.0,65.3081,65.3477,65.1498,65.1498,67387.0
2025-03-05 10:35:00,65.85,65.96,65.84,65.87,25546.0,65.1498,65.2586,65.1399,65.1696,25546.0
2025-03-05 10:40:00,65.88,65.89,65.82,65.86,33463.0,65.1795,65.1894,65.1201,65.1597,33463.0
2025-03-05 10:45:00,65.86,65.89,65.73,65.75,69016.0,65.1597,65.1894,65.0311,65.0509,69016.0
2025-03-05 10:50:00,65.74,65.77,65.69,65.72,49736.0,65.041,65.0707,64.9915,65.0212,49736.0
2025-03-05 10:55:00,65.72,65.84,65.7,65.78,54995.0,65.0212,65.1399,65.0014,65.0805,54995.0
2025-03-05 11:00:00,65.77,65.8,65.63,65.75,41993.0,65.0707,65.1003,64.9321,65.0509,41993.0
2025-03-05 11:05:00,65.75,65.77,65.68,65.75,60659.0,65.0509,65.0707,64.9816,65.0509,60659.0
2025-03-05 11:10:00,65.74,65.74,65.5,65.63,47061.0,65.041,65.041,64.8035,64.9321,47061.0
2025-03-05 11:15:00,65.64,65.65,65.55,65.56,33679.0,64.942,64.9519,64.853,64.8629,33679.0
2025-03-05 11:20:00,65.57,65.67,65.56,65.67,83668.0,64.8728,64.9717,64.8629,64.9717,83668.0
2025-03-05 11:25:00,65.67,65.75,65.65,65.7,82174.0,64.9717,65.0509,64.9519,65.0014,82174.0
2025-03-05 11:30:00,65.69,65.7,65.39,65.42,40491.0,64.9915,65.0014,64.6947,64.7244,40491.0
2025-03-05 11:35:00,65.42,65.48,65.39,65.4,30940.0,64.7244,64.7837,64.6947,64.7046,30940.0
2025-03-05 11:40:00,65.4,65.43,65.3,65.34,28895.0,64.7046,64.7343,64.6056,64.6452,28895.0
2025-03-05 11:45:00,65.34,65.4,65.28,65.31,33461.0,64.6452,64.7046,64.5859,64.6155,33461.0
2025-03-05 11:50:00,65.31,65.35,65.24,65.31,26012.0,64.6155,64.6551,64.5463,64.6155,26012.0
2025-03-05 11:55:00,65.31,65.51,65.3,65.45,30224.0,64.6155,64.8134,64.6056,64.7541,30224.0
2025-03-05 12:00:00,65.41,65.6,65.41,65.51,27943.0,64.7145,64.9025,64.7145,64.8134,27943.0
2025-03-05 12:05:00,65.51,65.57,65.5,65.53,16096.0,64.8134,64.8728,64.8035,64.8332,16096.0
2025-03-05 12:10:00,65.52,65.59,65.44,65.56,41012.0,64.8233,64.8926,64.7442,64.8629,41012.0
2025-03-05 12:15:00,65.56,65.61,65.5,65.5,30839.0,64.8629,64.9124,64.8035,64.8035,30839.0
2025-03-05 12:20:00,65.52,65.64,65.49,65.62,26465.0,64.8233,64.942,64.7936,64.9222,26465.0
2025-03-05 12:25:00,65.63,65.71,65.62,65.69,18867.0,64.9321,65.0113,64.9222,64.9915,18867.0
2025-03-05 12:30:00,65.69,65.75,65.68,65.7,20316.0,64.9915,65.0509,64.9816,65.0014,20316.0
2025-03-05 12:35:00,65.7,65.73,65.63,65.73,35990.0,65.0014,65.0311,64.9321,65.0311,35990.0
2025-03-05 12:40:00,65.73,65.73,65.67,65.68,23260.0,65.0311,65.0311,64.9717,64.9816,23260.0
2025-03-05 12:45:00,65.68,65.69,65.61,65.66,60448.0,64.9816,64.9915,64.9124,64.9618,60448.0
2025-03-05 12:50:00,65.66,65.78,65.64,65.73,26664.0,64.9618,65.0805,64.942,65.0311,26664.0
2025-03-05 12:55:00,65.72,65.78,65.7,65.74,25533.0,65.0212,65.0805,65.0014,65.041,25533.0
2025-03-05 13:00:00,65.75,65.81,65.73,65.79,23191.0,65.0509,65.1102,65.0311,65.0904,23191.0
2025-03-05 13:05:00,65.79,65.79,65.5,65.53,47167.0,65.0904,65.0904,64.8035,64.8332,47167.0
2025-03-05 13:10:00,65.53,65.66,65.52,65.58,48554.0,64.8332,64.9618,64.8233,64.8827,48554.0
2025-03-05 13:15:00,65.57,65.63,65.54,65.6,29145.0,64.8728,64.9321,64.8431,64.9025,29145.0
2025-03-05 13:20:00,65.61,65.7,65.61,65.7,24927.0,64.9124,65.0014,64.9124,65.0014,24927.0
2025-03-05 13:25:00,65.7,65.8,65.68,65.74,30025.0,65.0014,65.1003,64.9816,65.041,30025.0
2025-03-05 13:30:00,65.74,65.76,65.58,65.62,30569.0,65.041,65.0608,64.8827,64.9222,30569.0
2025-03-05 13:35:00,65.62,65.64,65.55,65.63,38978.0,64.9222,64.942,64.853,64.9321,38978.0
2025-03-05 13:40:00,65.64,65.64,65.54,65.54,40176.0,64.942,64.942,64.8431,64.8431,40176.0
2025-03-05 13:45:00,65.55,65.75,65.54,65.74,24458.0,64.853,65.0509,64.8431,65.041,24458.0
2025-03-05 13:50:00,65.75,65.78,65.72,65.74,35314.0,65.0509,65.0805,65.0212,65.041,35314.0
2025-03-05 13:55:00,65.74,65.87,65.71,65.86,28022.0,65.041,65.1696,65.0113,65.1597,28022.0
2025-03-05 14:00:00,65.85,65.93,65.82,65.91,32363.0,65.1498,65.229,65.1201,65.2092,32363.0
2025-03-05 14:05:00,65.91,66.09,65.87,66.07,90710.0,65.2092,65.3872,65.1696,65.3675,90710.0
2025-03-05 14:10:00,66.07,66.15,65.99,66.11,87830.0,65.3675,65.4466,65.2883,65.407,87830.0
2025-03-05 14:15:00,66.11,66.14,65.98,66.02,27948.0,65.407,65.4367,65.2784,65.318,27948.0
2025-03-05 14:20:00,66.02,66.12,66.01,66.12,20511.0,65.318,65.4169,65.3081,65.4169,20511.0
2025-03-05 14:25:00,66.12,66.2,66.06,66.19,68773.0,65.4169,65.4961,65.3576,65.4862,68773.0
2025-03-05 14:30:00,66.2,66.22,66.09,66.11,50139.0,65.4961,65.5159,65.3872,65.407,50139.0
2025-03-05 14:35:00,66.11,66.13,66.06,66.1,26347.0,65.407,65.4268,65.3576,65.3971,26347.0
2025-03-05 14:40:00,66.09,66.11,66.05,66.07,16797.0,65.3872,65.407,65.3477,65.3675,16797.0
2025-03-05 14:45:00,66.06,66.07,66.0,66.05,36321.0,65.3576,65.3675,65.2982,65.3477,36321.0
2025-03-05 14:50:00,66.05,66.11,66.04,66.11,22961.0,65.3477,65.407,65.3378,65.407,22961.0
2025-03-05 14:55:00,66.1,66.14,66.07,66.09,29560.0,65.3971,65.4367,65.3675,65.3872,29560.0
2025-03-05 15:00:00,66.09,66.18,66.08,66.15,29201.0,65.3872,65.4763,65.3774,65.4466,29201.0
2025-03-05 15:05:00,66.15,66.18,66.13,66.17,25998.0,65.4466,65.4763,65.4268,65.4664,25998.0
2025-03-05 15:10:00,66.17,66.18,66.14,66.17,15949.0,65.4664,65.4763,65.4367,65.4664,15949.0
2025-03-05 15:15:00,66.17,66.22,66.07,66.12,55480.0,65.4664,65.5159,65.3675,65.4169,55480.0
2025-03-05 15:20:00,66.12,66.19,66.1,66.16,40833.0,65.4169,65.4862,65.3971,65.4565,40833.0
2025-03-05 15:25:00,66.16,66.19,66.1,66.15,33303.0,65.4565,65.4862,65.3971,65.4466,33303.0
2025-03-05 15:30:00,66.14,66.15,66.05,66.09,48738.0,65.4367,65.4466,65.3477,65.3872,48738.0
2025-03-05 15:35:00,66.08,66.1,66.04,66.09,46768.0,65.3774,65.3971,65.3378,65.3872,46768.0
2025-03-05 15:40:00,66.09,66.14,66.06,66.13,54809.0,65.3872,65.4367,65.3576,65.4268,54809.0
2025-03-05 15:45:00,66.13,66.13,66.03,66.09,55216.0,65.4268,65.4268,65.3279,65.3872,55216.0
2025-03-05 15:50:00,66.08,66.1,65.97,66.08,115348.0,65.3774,65.3971,65.2685,65.3774,115348.0
2025-03-05 15:55:00,66.08,66.1,65.99,66.1,320426.0,65.3774,65.3971,65.2883,65.3971,320426.0
2025-03-06 09:30:00,65.25,65.7,65.25,65.57,208587.0,64.5562,65.0014,64.5562,64.8728,208587.0
2025-03-06 09:35:00,65.57,65.59,65.42,65.54,60468.0,64.8728,64.8926,64.7244,64.8431,60468.0
2025-03-06 09:40:00,65.52,65.84,65.51,65.75,112845.0,64.8233,65.1399,64.8134,65.0509,112845.0
2025-03-06 09:45:00,65.75,65.81,65.59,65.67,60730.0,65.0509,65.1102,64.8926,64.9717,60730.0
2025-03-06 09:50:00,65.65,65.79,65.65,65.78,29409.0,64.9519,65.0904,64.9519,65.0805,29409.0
2025-03-06 09:55:00,65.78,65.84,65.69,65.84,44884.0,65.0805,65.1399,64.9915,65.1399,44884.0
2025-03-06 10:00:00,65.83,66.14,65.78,66.09,81903.0,65.13,65.4367,65.0805,65.3872,81903.0
2025-03-06 10:05:00,66.09,66.24,66.0,66.08,146033.0,65.3872,65.5357,65.2982,65.3774,146033.0
2025-03-06 10:10:00,66.08,66.13,65.8,65.84,93161.0,65.3774,65.4268,65.1003,65.1399,93161.0
2025-03-06 10:15:00,65.84,65.99,65.82,65.86,80396.0,65.1399,65.2883,65.1201,65.1597,80396.0
2025-03-06 10:20:00,65.87,65.93,65.81,65.81,44076.0,65.1696,65.229,65.1102,65.1102,44076.0
2025-03-06 10:25:00,65.81,65.92,65.8,65.86,69322.0,65.1102,65.2191,65.1003,65.1597,69322.0
2025-03-06 10:30:00,65.86,65.86,65.76,65.8,26013.0,65.1597,65.1597,65.0608,65.1003,26013.0
2025-03-06 10:35:00,65.8,65.89,65.76,65.87,40192.0,65.1003,65.1894,65.0608,65.1696,40192.0
2025-03-06 10:40:00,65.86,65.92,65.83,65.9,55779.0,65.1597,65.2191,65.13,65.1993,55779.0
2025-03-06 10:45:00,65.9,65.93,65.82,65.88,50865.0,65.1993,65.229,65.1201,65.1795,50865.0
2025-03-06 10:50:00,65.88,65.88,65.82,65.84,59186.0,65.1795,65.1795,65.1201,65.1399,59186.0
2025-03-06 10:55:00,65.84,66.03,65.84,66.01,64816.0,65.1399,65.3279,65.1399,65.3081,64816.0
2025-03-06 11:00:00,66.01,66.12,66.01,66.11,48809.0,65.3081,65.4169,65.3081,65.407,48809.0
2025-03-06 11:05:00,66.12,66.17,66.07,66.13,40074.0,65.4169,65.4664,65.3675,65.4268,40074.0
2025-03-06 11:10:00,66.13,66.22,66.12,66.14,51581.0,65.4268,65.5159,65.4169,65.4367,51581.0
2025-03-06 11:15:00,66.15,66.26,66.12,66.22,76760.0,65.4466,65.5554,65.4169,65.5159,76760.0
2025-03-06 11:20:00,66.2,66.25,66.17,66.22,152402.0,65.4961,65.5455,65.4664,65.5159,152402.0
2025-03-06 11:25:00,66.23,66.25,66.15,66.23,85128.0,65.5258,65.5455,65.4466,65.5258,85128.0
2025-03-06 11:30:00,66.23,66.25,66.05,66.08,135633.0,65.5258,65.5455,65.3477,65.3774,135633.0
2025-03-06 11:35:00,66.09,66.09,65.93,65.94,135000.0,65.3872,65.3872,65.229,65.2388,135000.0
2025-03-06 11:40:00,65.95,66.0,65.94,65.96,21374.0,65.2487,65.2982,65.2388,65.2586,21374.0
2025-03-06 11:45:00,65.96,66.05,65.96,65.98,29062.0,65.2586,65.3477,65.2586,65.2784,29062.0
2025-03-06 11:50:00,65.98,65.99,65.85,65.87,22344.0,65.2784,65.2883,65.1498,65.1696,22344.0
2025-03-06 11:55:00,65.87,65.87,65.65,65.66,57420.0,65.1696,65.1696,64.9519,64.9618,57420.0
2025-03-06 12:00:00,65.66,65.68,65.58,65.58,34701.0,64.9618,64.9816,64.8827,64.8827,34701.0
2025-03-06 12:05:00,65.57,65.67,65.54,65.64,41780.0,64.8728,64.9717,64.8431,64.942,41780.0
2025-03-06 12:10:00,65.66,65.67,65.5,65.52,27522.0,64.9618,64.9717,64.8035,64.8233,27522.0
2025-03-06 12:15:00,65.52,65.6,65.5,65.56,21559.0,64.8233,64.9025,64.8035,64.8629,21559.0
2025-03-06 12:20:00,65.57,65.74,65.57,65.7,24721.0,64.8728,65.041,64.8728,65.0014,24721.0
2025-03-06 12:25:00,65.7,65.8,65.65,65.69,52076.0,65.0014,65.1003,64.9519,64.9915,52076.0
2025-03-06 12:30:00,65.68,65.71,65.55,65.58,18205.0,64.9816,65.0113,64.853,64.8827,18205.0
2025-03-06 12:35:00,65.57,65.62,65.55,65.59,22176.0,64.8728,64.9222,64.853,64.8926,22176.0
2025-03-06 12:40:00,65.58,65.65,65.55,65.61,38408.0,64.8827,64.9519,64.853,64.9124,38408.0
2025-03-06 12:45:00,65.6,65.61,65.4,65.42,34016.0,64.9025,64.9124,64.7046,64.7244,34016.0
2025-03-06 12:50:00,65.42,65.52,65.41,65.52,19094.0,64.7244,64.8233,64.7145,64.8233,19094.0
2025-03-06 12:55:00,65.52,65.61,65.49,65.59,65810.0,64.8233,64.9124,64.7936,64.8926,65810.0
2025-03-06 13:00:00,65.59,65.68,65.58,65.64,25879.0,64.8926,64.9816,64.8827,64.942,25879.0
2025-03-06 13:05:00,65.64,65.65,65.57,65.61,34499.0,64.942,64.9519,64.8728,64.9124,34499.0
2025-03-06 13:10:00,65.62,65.66,65.57,65.66,18682.0,64.9222,64.9618,64.8728,64.9618,18682.0
2025-03-06 13:15:00,65.66,65.68,65.61,65.67,18356.0,64.9618,64.9816,64.9124,64.9717,18356.0
2025-03-06 13:20:00,65.66,65.69,65.62,65.69,28590.0,64.9618,64.9915,64.9222,64.9915,28590.0
2025-03-06 13:25:00,65.68,65.69,65.59,65.61,44828.0,64.9816,64.9915,64.8926,64.9124,44828.0
2025-03-06 13:30:00,65.61,65.66,65.58,65.65,45483.0,64.9124,64.9618,64.8827,64.9519,45483.0
2025-03-06 13:35:00,65.65,65.72,65.64,65.66,32121.0,64.9519,65.0212,64.942,64.9618,32121.0
2025-03-06 13:40:00,65.66,65.69,65.6,65.69,31264.0,64.9618,64.9915,64.9025,64.9915,31264.0
2025-03-06 13:45:00,65.69,65.77,65.64,65.64,22586.0,64.9915,65.0707,64.942,64.942,22586.0
2025-03-06 13:50:00,65.64,65.7,65.61,65.64,35809.0,64.942,65.0014,64.9124,64.942,35809.0
2025-03-06 13:55:00,65.64,65.73,65.58,65.65,118358.0,64.942,65.0311,64.8827,64.9519,118358.0
2025-03-06 14:00:00,65.64,65.71,65.62,65.71,45757.0,64.942,65.0113,64.9222,65.0113,45757.0
2025-03-06 14:05:00,65.7,65.75,65.68,65.72,47406.0,65.0014,65.0509,64.9816,65.0212,47406.0
2025-03-06 14:10:00,65.73,65.81,65.71,65.8,39353.0,65.0311,65.1102,65.0113,65.1003,39353.0
2025-03-06 14:15:00,65.8,65.82,65.72,65.73,38901.0,65.1003,65.1201,65.0212,65.0311,38901.0
2025-03-06 14:20:00,65.73,65.81,65.73,65.81,25141.0,65.0311,65.1102,65.0311,65.1102,25141.0
2025-03-06 14:25:00,65.81,65.81,65.74,65.78,13548.0,65.1102,65.1102,65.041,65.0805,13548.0
2025-03-06 14:30:00,65.78,65.91,65.78,65.86,42953.0,65.0805,65.2092,65.0805,65.1597,42953.0
2025-03-06 14:35:00,65.86,65.89,65.82,65.87,19793.0,65.1597,65.1894,65.1201,65.1696,19793.0
2025-03-06 14:40:00,65.86,66.03,65.85,65.95,21120.0,65.1597,65.3279,65.1498,65.2487,21120.0
2025-03-06 14:45:00,65.95,66.08,65.94,66.05,31850.0,65.2487,65.3774,65.2388,65.3477,31850.0
2025-03-06 14:50:00,66.06,66.25,66.05,66.2,44369.0,65.3576,65.5455,65.3477,65.4961,44369.0
2025-03-06 14:55:00,66.18,66.19,65.86,65.86,21024.0,65.4763,65.4862,65.1597,65.1597,21024.0
2025-03-06 15:00:00,65.85,66.08,65.81,66.05,29810.0,65.1498,65.3774,65.1102,65.3477,29810.0
2025-03-06 15:05:00,66.03,66.05,65.97,66.0,13248.0,65.3279,65.3477,65.2685,65.2982,13248.0
2025-03-06 15:10:00,65.99,66.08,65.99,66.06,24599.0,65.2883,65.3774,65.2883,65.3576,24599.0
2025-03-06 15:15:00,66.06,66.07,65.99,66.03,36047.0,65.3576,65.3675,65.2883,65.3279,36047.0
2025-03-06 15:20:00,66.02,66.05,65.83,65.84,60285.0,65.318,65.3477,65.13,65.1399,60285.0
2025-03-06 15:25:00,65.84,65.87,65.8,65.86,54771.0,65.1399,65.1696,65.1003,65.1597,54771.0
2025-03-06 15:30:00,65.85,65.92,65.81,65.81,64064.0,65.1498,65.2191,65.1102,65.1102,64064.0
2025-03-06 15:35:00,65.82,65.85,65.76,65.77,67478.0,65.1201,65.1498,65.0608,65.0707,67478.0
2025-03-06 15:40:00,65.77,65.83,65.69,65.8,107058.0,65.0707,65.13,64.9915,65.1003,107058.0
2025-03-06 15:45:00,65.8,65.87,65.75,65.87,87246.0,65.1003,65.1696,65.0509,65.1696,87246.0
2025-03-06 15:50:00,65.88,65.97,65.86,65.95,148064.0,65.1795,65.2685,65.1597,65.2487,148064.0
2025-03-06 15:55:00,65.94,66.05,65.92,66.0,383287.0,65.2388,65.3477,65.2191,65.2982,383287.0
2025-03-07 09:30:00,66.59,66.84,66.57,66.8,195215.0,65.8819,66.1293,65.8621,66.0897,195215.0
2025-03-07 09:35:00,66.82,67.02,66.72,66.94,83641.0,66.1095,66.3074,66.0106,66.2282,83641.0
2025-03-07 09:40:00,66.93,67.05,66.89,66.92,99161.0,66.2183,66.337,66.1787,66.2084,99161.0
2025-03-07 09:45:00,66.92,67.07,66.89,66.95,53684.0,66.2084,66.3568,66.1787,66.2381,53684.0
2025-03-07 09:50:00,66.94,67.02,66.91,66.98,45814.0,66.2282,66.3074,66.1985,66.2678,45814.0
2025-03-07 09:55:00,66.98,66.99,66.85,66.88,61927.0,66.2678,66.2777,66.1392,66.1688,61927.0
2025-03-07 10:00:00,66.88,66.92,66.76,66.91,65525.0,66.1688,66.2084,66.0501,66.1985,65525.0
2025-03-07 10:05:00,66.9,66.97,66.8,66.9,61892.0,66.1886,66.2579,66.0897,66.1886,61892.0
2025-03-07 10:10:00,66.91,67.0,66.89,66.99,60714.0,66.1985,66.2876,66.1787,66.2777,60714.0
2025-03-07 10:15:00,66.98,66.98,66.86,66.87,46413.0,66.2678,66.2678,66.1491,66.159,46413.0
2025-03-07 10:20:00,66.87,66.94,66.86,66.92,41400.0,66.159,66.2282,66.1491,66.2084,41400.0
2025-03-07 10:25:00,66.91,66.95,66.87,66.93,54174.0,66.1985,66.2381,66.159,66.2183,54174.0
2025-03-07 10:30:00,66.93,66.94,66.76,66.81,51216.0,66.2183,66.2282,66.0501,66.0996,51216.0
2025-03-07 10:35:00,66.8,66.8,66.62,66.65,47689.0,66.0897,66.0897,65.9116,65.9413,47689.0
2025-03-07 10:40:00,66.64,66.74,66.63,66.73,25506.0,65.9314,66.0303,65.9215,66.0204,25506.0
2025-03-07 10:45:00,66.72,67.01,66.71,66.94,109471.0,66.0106,66.2975,66.0007,66.2282,109471.0
2025-03-07 10:50:00,66.93,66.96,66.6,66.68,263712.0,66.2183,66.248,65.8918,65.971,263712.0
2025-03-07 10:55:00,66.69,66.79,66.61,66.68,233030.0,65.9809,66.0798,65.9017,65.971,233030.0
2025-03-07 11:00:00,66.67,66.69,66.57,66.65,46824.0,65.9611,65.9809,65.8621,65.9413,46824.0
2025-03-07 11:05:00,66.66,66.67,66.58,66.6,23716.0,65.9512,65.9611,65.872,65.8918,23716.0
2025-03-07 11:10:00,66.6,66.75,66.56,66.75,25098.0,65.8918,66.0402,65.8523,66.0402,25098.0
2025-03-07 11:15:00,66.75,66.79,66.7,66.73,20116.0,66.0402,66.0798,65.9908,66.0204,20116.0
2025-03-07 11:20:00,66.74,66.8,66.67,66.67,17871.0,66.0303,66.0897,65.9611,65.9611,17871.0
2025-03-07 11:25:00,66.67,66.67,66.46,66.53,50554.0,65.9611,65.9611,65.7533,65.8226,50554.0
2025-03-07 11:30:00,66.54,66.55,66.46,66.47,54221.0,65.8325,65.8424,65.7533,65.7632,54221.0
2025-03-07 11:35:00,66.46,66.53,66.43,66.52,49541.0,65.7533,65.8226,65.7236,65.8127,49541.0
2025-03-07 11:40:00,66.53,66.55,66.39,66.42,40116.0,65.8226,65.8424,65.6841,65.7137,40116.0
2025-03-07 11:45:00,66.41,66.48,66.37,66.42,14820.0,65.7038,65.7731,65.6643,65.7137,14820.0
2025-03-07 11:50:00,66.42,66.48,66.39,66.48,33323.0,65.7137,65.7731,65.6841,65.7731,33323.0
2025-03-07 11:55:00,66.48,66.56,66.41,66.45,15274.0,65.7731,65.8523,65.7038,65.7434,15274.0
2025-03-07 12:00:00,66.45,66.61,66.45,66.52,20008.0,65.7434,65.9017,65.7434,65.8127,20008.0
2025-03-07 12:05:00,66.53,66.58,66.37,66.42,18405.0,65.8226,65.872,65.6643,65.7137,18405.0
2025-03-07 12:10:00,66.43,66.43,66.18,66.24,63189.0,65.7236,65.7236,65.4763,65.5357,63189.0
2025-03-07 12:15:00,66.23,66.39,66.23,66.33,20631.0,65.5258,65.6841,65.5258,65.6247,20631.0
2025-03-07 12:20:00,66.33,66.59,66.33,66.59,13068.0,65.6247,65.8819,65.6247,65.8819,13068.0
2025-03-07 12:25:00,66.58,66.6,66.5,66.54,12174.0,65.872,65.8918,65.7929,65.8325,12174.0
2025-03-07 12:30:00,66.54,66.67,66.51,66.65,16368.0,65.8325,65.9611,65.8028,65.9413,16368.0
2025-03-07 12:35:00,66.64,66.77,66.6,66.72,23734.0,65.9314,66.06,65.8918,66.0106,23734.0
2025-03-07 12:40:00,66.71,66.83,66.68,66.8,21374.0,66.0007,66.1194,65.971,66.0897,21374.0
2025-03-07 12:45:00,66.8,66.9,66.78,66.81,15459.0,66.0897,66.1886,66.0699,66.0996,15459.0
2025-03-07 12:50:00,66.81,66.86,66.81,66.84,12469.0,66.0996,66.1491,66.0996,66.1293,12469.0
2025-03-07 12:55:00,66.84,66.84,66.65,66.68,10450.0,66.1293,66.1293,65.9413,65.971,10450.0
2025-03-07 13:00:00,66.68,66.81,66.67,66.81,11428.0,65.971,66.0996,65.9611,66.0996,11428.0
2025-03-07 13:05:00,66.81,66.86,66.79,66.79,14256.0,66.0996,66.1491,66.0798,66.0798,14256.0
2025-03-07 13:10:00,66.79,66.81,66.73,66.78,13235.0,66.0798,66.0996,66.0204,66.0699,13235.0
2025-03-07 13:15:00,66.79,66.83,66.76,66.81,17214.0,66.0798,66.1194,66.0501,66.0996,17214.0
2025-03-07 13:20:00,66.81,66.84,66.75,66.76,9742.0,66.0996,66.1293,66.0402,66.0501,9742.0
2025-03-07 13:25:00,66.74,66.75,66.68,66.69,6621.0,66.0303,66.0402,65.971,65.9809,6621.0
2025-03-07 13:30:00,66.69,66.74,66.66,66.73,20751.0,65.9809,66.0303,65.9512,66.0204,20751.0
2025-03-07 13:35:00,66.72,66.85,66.71,66.85,11988.0,66.0106,66.1392,66.0007,66.1392,11988.0
2025-03-07 13:40:00,66.86,66.86,66.8,66.82,10936.0,66.1491,66.1491,66.0897,66.1095,10936.0
2025-03-07 13:45:00,66.81,66.85,66.79,66.81,12715.0,66.0996,66.1392,66.0798,66.0996,12715.0
2025-03-07 13:50:00,66.81,66.89,66.8,66.87,22242.0,66.0996,66.1787,66.0897,66.159,22242.0
2025-03-07 13:55:00,66.85,66.87,66.82,66.86,8916.0,66.1392,66.159,66.1095,66.1491,8916.0
2025-03-07 14:00:00,66.85,66.9,66.85,66.89,13181.0,66.1392,66.1886,66.1392,66.1787,13181.0
2025-03-07 14:05:00,66.9,66.91,66.83,66.84,11551.0,66.1886,66.1985,66.1194,66.1293,11551.0
2025-03-07 14:10:00,66.86,66.93,66.85,66.91,9067.0,66.1491,66.2183,66.1392,66.1985,9067.0
2025-03-07 14:15:00,66.93,66.96,66.9,66.95,14729.0,66.2183,66.248,66.1886,66.2381,14729.0
2025-03-07 14:20:00,66.96,67.06,66.96,66.98,22720.0,66.248,66.3469,66.248,66.2678,22720.0
2025-03-07 14:25:00,66.98,67.01,66.84,66.94,23473.0,66.2678,66.2975,66.1293,66.2282,23473.0
2025-03-07 14:30:00,66.94,67.01,66.93,66.98,10502.0,66.2282,66.2975,66.2183,66.2678,10502.0
2025-03-07 14:35:00,66.98,67.01,66.87,66.89,16320.0,66.2678,66.2975,66.159,66.1787,16320.0
2025-03-07 14:40:00,66.91,66.92,66.79,66.81,25452.0,66.1985,66.2084,66.0798,66.0996,25452.0
2025-03-07 14:45:00,66.8,66.81,66.72,66.77,14053.0,66.0897,66.0996,66.0106,66.06,14053.0
2025-03-07 14:50:00,66.76,66.84,66.75,66.82,12706.0,66.0501,66.1293,66.0402,66.1095,12706.0
2025-03-07 14:55:00,66.8,66.86,66.75,66.76,10661.0,66.0897,66.1491,66.0402,66.0501,10661.0
2025-03-07 15:00:00,66.76,66.84,66.75,66.83,16196.0,66.0501,66.1293,66.0402,66.1194,16196.0
2025-03-07 15:05:00,66.83,66.87,66.82,66.84,9907.0,66.1194,66.159,66.1095,66.1293,9907.0
2025-03-07 15:10:00,66.84,66.88,66.78,66.8,13813.0,66.1293,66.1688,66.0699,66.0897,13813.0
2025-03-07 15:15:00,66.8,66.91,66.74,66.9,17914.0,66.0897,66.1985,66.0303,66.1886,17914.0
2025-03-07 15:20:00,66.89,66.89,66.83,66.87,23070.0,66.1787,66.1787,66.1194,66.159,23070.0
2025-03-07 15:25:00,66.86,66.91,66.85,66.85,18805.0,66.1491,66.1985,66.1392,66.1392,18805.0
2025-03-07 15:30:00,66.85,66.9,66.82,66.83,19907.0,66.1392,66.1886,66.1095,66.1194,19907.0
2025-03-07 15:35:00,66.83,66.83,66.73,66.79,37093.0,66.1194,66.1194,66.0204,66.0798,37093.0
2025-03-07 15:40:00,66.78,66.82,66.68,66.81,41462.0,66.0699,66.1095,65.971,66.0996,41462.0
2025-03-07 15:45:00,66.81,66.87,66.78,66.87,45323.0,66.0996,66.159,66.0699,66.159,45323.0
2025-03-07 15:50:00,66.87,66.92,66.81,66.91,62912.0,66.159,66.2084,66.0996,66.1985,62912.0
2025-03-07 15:55:00,66.92,66.93,66.77,66.8,205476.0,66.2084,66.2183,66.06,66.0897,205476.0
2025-03-10 09:30:00,66.93,67.08,66.89,66.96,150657.0,66.2183,66.3667,66.1787,66.248,150657.0
2025-03-10 09:35:00,67.0,67.22,67.0,67.1,45283.0,66.2876,66.5052,66.2876,66.3865,45283.0
2025-03-10 09:40:00,67.1,67.17,66.97,66.98,31448.0,66.3865,66.4558,66.2579,66.2678,31448.0
2025-03-10 09:45:00,66.99,67.0,66.74,66.83,56152.0,66.2777,66.2876,66.0303,66.1194,56152.0
2025-03-10 09:50:00,66.81,66.84,66.63,66.73,73460.0,66.0996,66.1293,65.9215,66.0204,73460.0
2025-03-10 09:55:00,66.72,66.92,66.71,66.81,32926.0,66.0106,66.2084,66.0007,66.0996,32926.0
2025-03-10 10:00:00,66.83,66.9,66.76,66.86,55289.0,66.1194,66.1886,66.0501,66.1491,55289.0
2025-03-10 10:05:00,66.86,67.02,66.81,66.97,45352.0,66.1491,66.3074,66.0996,66.2579,45352.0
2025-03-10 10:10:00,66.97,67.03,66.93,67.02,49058.0,66.2579,66.3173,66.2183,66.3074,49058.0
2025-03-10 10:15:00,67.02,67.02,66.86,66.9,37092.0,66.3074,66.3074,66.1491,66.1886,37092.0
2025-03-10 10:20:00,66.91,66.99,66.86,66.93,44772.0,66.1985,66.2777,66.1491,66.2183,44772.0
2025-03-10 10:25:00,66.94,67.0,66.85,66.89,44952.0,66.2282,66.2876,66.1392,66.1787,44952.0
2025-03-10 10:30:00,66.89,66.99,66.87,66.93,30616.0,66.1787,66.2777,66.159,66.2183,30616.0
2025-03-10 10:35:00,66.94,67.07,66.92,67.04,51635.0,66.2282,66.3568,66.2084,66.3271,51635.0
2025-03-10 10:40:00,67.03,67.12,67.01,67.05,58212.0,66.3173,66.4063,66.2975,66.337,58212.0
2025-03-10 10:45:00,67.05,67.08,66.97,67.03,37941.0,66.337,66.3667,66.2579,66.3173,37941.0
2025-03-10 10:50:00,67.03,67.12,66.93,66.97,62955.0,66.3173,66.4063,66.2183,66.2579,62955.0
2025-03-10 10:55:00,66.96,67.01,66.9,66.95,35706.0,66.248,66.2975,66.1886,66.2381,35706.0
2025-03-10 11:00:00,66.95,67.09,66.94,67.03,41522.0,66.2381,66.3766,66.2282,66.3173,41522.0
2025-03-10 11:05:00,67.03,67.11,66.99,67.03,45269.0,66.3173,66.3964,66.2777,66.3173,45269.0
2025-03-10 11:10:00,67.03,67.08,66.98,67.06,40219.0,66.3173,66.3667,66.2678,66.3469,40219.0
2025-03-10 11:15:00,67.06,67.08,66.98,66.98,31182.0,66.3469,66.3667,66.2678,66.2678,31182.0
2025-03-10 11:20:00,66.98,66.99,66.91,66.96,32954.0,66.2678,66.2777,66.1985,66.248,32954.0
2025-03-10 11:25:00,66.95,67.02,66.93,66.96,33251.0,66.2381,66.3074,66.2183,66.248,33251.0
2025-03-10 11:30:00,66.98,67.03,66.94,67.03,63825.0,66.2678,66.3173,66.2282,66.3173,63825.0
2025-03-10 11:35:00,67.01,67.02,66.85,66.86,27282.0,66.2975,66.3074,66.1392,66.1491,27282.0
2025-03-10 11:40:00,66.85,66.87,66.77,66.79,22292.0,66.1392,66.159,66.06,66.0798,22292.0
2025-03-10 11:45:00,66.78,66.85,66.75,66.81,31495.0,66.0699,66.1392,66.0402,66.0996,31495.0
2025-03-10 11:50:00,66.81,66.88,66.78,66.87,39002.0,66.0996,66.1688,66.0699,66.159,39002.0
2025-03-10 11:55:00,66.83,66.84,66.71,66.74,20904.0,66.1194,66.1293,66.0007,66.0303,20904.0
2025-03-10 12:00:00,66.74,66.75,66.7,66.7,25105.0,66.0303,66.0402,65.9908,65.9908,25105.0
2025-03-10 12:05:00,66.71,66.76,66.67,66.7,64986.0,66.0007,66.0501,65.9611,65.9908,64986.0
2025-03-10 12:10:00,66.7,66.75,66.7,66.71,19946.0,65.9908,66.0402,65.9908,66.0007,19946.0
2025-03-10 12:15:00,66.72,66.73,66.59,66.6,20032.0,66.0106,66.0204,65.8819,65.8918,20032.0
2025-03-10 12:20:00,66.61,66.66,66.59,66.62,28145.0,65.9017,65.9512,65.8819,65.9116,28145.0
2025-03-10 12:25:00,66.62,66.62,66.55,66.59,45038.0,65.9116,65.9116,65.8424,65.8819,45038.0
2025-03-10 12:30:00,66.59,66.73,66.59,66.73,21503.0,65.8819,66.0204,65.8819,66.0204,21503.0
2025-03-10 12:35:00,66.73,66.78,66.73,66.75,30989.0,66.0204,66.0699,66.0204,66.0402,30989.0
2025-03-10 12:40:00,66.75,66.83,66.74,66.8,25729.0,66.0402,66.1194,66.0303,66.0897,25729.0
2025-03-10 12:45:00,66.8,66.86,66.78,66.79,25547.0,66.0897,66.1491,66.0699,66.0798,25547.0
2025-03-10 12:50:00,66.8,66.87,66.79,66.84,12988.0,66.0897,66.159,66.0798,66.1293,12988.0
2025-03-10 12:55:00,66.84,66.87,66.76,66.77,13379.0,66.1293,66.159,66.0501,66.06,13379.0
2025-03-10 13:00:00,66.77,66.79,66.72,66.78,17214.0,66.06,66.0798,66.0106,66.0699,17214.0
2025-03-10 13:05:00,66.78,66.83,66.76,66.76,16657.0,66.0699,66.1194,66.0501,66.0501,16657.0
2025-03-10 13:10:00,66.75,66.78,66.71,66.78,14366.0,66.0402,66.0699,66.0007,66.0699,14366.0
2025-03-10 13:15:00,66.79,66.82,66.73,66.77,8425.0,66.0798,66.1095,66.0204,66.06,8425.0
2025-03-10 13:20:00,66.77,66.88,66.76,66.84,12337.0,66.06,66.1688,66.0501,66.1293,12337.0
2025-03-10 13:25:00,66.83,66.87,66.81,66.81,14595.0,66.1194,66.159,66.0996,66.0996,14595.0
2025-03-10 13:30:00,66.81,66.83,66.79,66.81,10290.0,66.0996,66.1194,66.0798,66.0996,10290.0
2025-03-10 13:35:00,66.81,66.83,66.74,66.81,14233.0,66.0996,66.1194,66.0303,66.0996,14233.0
2025-03-10 13:40:00,66.81,66.84,66.78,66.8,14747.0,66.0996,66.1293,66.0699,66.0897,14747.0
2025-03-10 13:45:00,66.8,66.89,66.78,66.83,56970.0,66.0897,66.1787,66.0699,66.1194,56970.0
2025-03-10 13:50:00,66.84,66.84,66.77,66.78,17788.0,66.1293,66.1293,66.06,66.0699,17788.0
2025-03-10 13:55:00,66.79,66.83,66.76,66.78,28375.0,66.0798,66.1194,66.0501,66.0699,28375.0
2025-03-10 14:00:00,66.78,66.8,66.63,66.64,13394.0,66.0699,66.0897,65.9215,65.9314,13394.0
2025-03-10 14:05:00,66.64,66.65,66.59,66.64,14903.0,65.9314,65.9413,65.8819,65.9314,14903.0
2025-03-10 14:10:00,66.64,66.69,66.53,66.55,27703.0,65.9314,65.9809,65.8226,65.8424,27703.0
2025-03-10 14:15:00,66.54,66.57,66.51,66.53,14566.0,65.8325,65.8621,65.8028,65.8226,14566.0
2025-03-10 14:20:00,66.53,66.57,66.52,66.55,18978.0,65.8226,65.8621,65.8127,65.8424,18978.0
2025-03-10 14:25:00,66.55,66.56,66.42,66.45,37325.0,65.8424,65.8523,65.7137,65.7434,37325.0
2025-03-10 14:30:00,66.45,66.51,66.44,66.48,15455.0,65.7434,65.8028,65.7335,65.7731,15455.0
2025-03-10 14:35:00,66.48,66.51,66.44,66.45,37917.0,65.7731,65.8028,65.7335,65.7434,37917.0
2025-03-10 14:40:00,66.45,66.47,66.41,66.43,29064.0,65.7434,65.7632,65.7038,65.7236,29064.0
2025-03-10 14:45:00,66.44,66.48,66.4,66.41,25698.0,65.7335,65.7731,65.694,65.7038,25698.0
2025-03-10 14:50:00,66.4,66.42,66.3,66.31,31409.0,65.694,65.7137,65.595,65.6049,31409.0
2025-03-10 14:55:00,66.31,66.37,66.26,66.32,28058.0,65.6049,65.6643,65.5554,65.6148,28058.0
2025-03-10 15:00:00,66.33,66.36,66.29,66.32,19657.0,65.6247,65.6544,65.5851,65.6148,19657.0
2025-03-10 15:05:00,66.33,66.35,66.25,66.28,21109.0,65.6247,65.6445,65.5455,65.5752,21109.0
2025-03-10 15:10:00,66.28,66.43,66.24,66.42,30385.0,65.5752,65.7236,65.5357,65.7137,30385.0
2025-03-10 15:15:00,66.42,66.59,66.41,66.58,38209.0,65.7137,65.8819,65.7038,65.872,38209.0
2025-03-10 15:20:00,66.58,66.65,66.52,66.62,24242.0,65.872,65.9413,65.8127,65.9116,24242.0
2025-03-10 15:25:00,66.62,66.66,66.52,66.53,23445.0,65.9116,65.9512,65.8127,65.8226,23445.0
2025-03-10 15:30:00,66.53,66.65,66.53,66.65,29802.0,65.8226,65.9413,65.8226,65.9413,29802.0
2025-03-10 15:35:00,66.65,66.68,66.53,66.6,36991.0,65.9413,65.971,65.8226,65.8918,36991.0
2025-03-10 15:40:00,66.6,66.68,66.51,66.52,50465.0,65.8918,65.971,65.8028,65.8127,50465.0
2025-03-10 15:45:00,66.52,66.7,66.51,66.7,50397.0,65.8127,65.9908,65.8028,65.9908,50397.0
2025-03-10 15:50:00,66.71,66.88,66.71,66.78,79555.0,66.0007,66.1688,66.0007,66.0699,79555.0
2025-03-10 15:55:00,66.8,66.84,66.74,66.79,191117.0,66.0897,66.1293,66.0303,66.0798,191117.0
2025-03-11 09:30:00,66.99,67.17,66.95,67.16,120717.0,66.2777,66.4558,66.2381,66.4459,120717.0
2025-03-11 09:35:00,67.16,67.36,67.09,67.32,70830.0,66.4459,66.6437,66.3766,66.6042,70830.0
2025-03-11 09:40:00,67.31,67.4,67.13,67.39,44967.0,66.5943,66.6833,66.4162,66.6734,44967.0
2025-03-11 09:45:00,67.39,67.39,67.19,67.23,59948.0,66.6734,66.6734,66.4756,66.5151,59948.0
2025-03-11 09:50:00,67.23,67.26,67.14,67.16,39584.0,66.5151,66.5448,66.4261,66.4459,39584.0
2025-03-11 09:55:00,67.17,67.19,67.01,67.04,57056.0,66.4558,66.4756,66.2975,66.3271,57056.0
2025-03-11 10:00:00,67.01,67.17,66.85,66.88,112027.0,66.2975,66.4558,66.1392,66.1688,112027.0
2025-03-11 10:05:00,66.88,67.1,66.87,67.09,38052.0,66.1688,66.3865,66.159,66.3766,38052.0
2025-03-11 10:10:00,67.07,67.11,66.97,67.04,36541.0,66.3568,66.3964,66.2579,66.3271,36541.0
2025-03-11 10:15:00,67.05,67.09,66.88,66.95,51773.0,66.337,66.3766,66.1688,66.2381,51773.0
2025-03-11 10:20:00,66.95,67.01,66.87,66.92,64237.0,66.2381,66.2975,66.159,66.2084,64237.0
2025-03-11 10:25:00,66.91,67.03,66.84,66.87,83672.0,66.1985,66.3173,66.1293,66.159,83672.0
2025-03-11 10:30:00,66.86,66.97,66.73,66.76,66814.0,66.1491,66.2579,66.0204,66.0501,66814.0
2025-03-11 10:35:00,66.78,66.79,66.63,66.66,64414.0,66.0699,66.0798,65.9215,65.9512,64414.0
2025-03-11 10:40:00,66.67,66.75,66.57,66.68,46365.0,65.9611,66.0402,65.8621,65.971,46365.0
2025-03-11 10:45:00,66.68,66.73,66.64,66.7,52010.0,65.971,66.0204,65.9314,65.9908,52010.0
2025-03-11 10:50:00,66.7,66.77,66.68,66.72,45090.0,65.9908,66.06,65.971,66.0106,45090.0
2025-03-11 10:55:00,66.72,66.73,66.58,66.6,38717.0,66.0106,66.0204,65.872,65.8918,38717.0
2025-03-11 11:00:00,66.6,66.64,66.54,66.58,62600.0,65.8918,65.9314,65.8325,65.872,62600.0
2025-03-11 11:05:00,66.57,66.68,66.56,66.66,55045.0,65.8621,65.971,65.8523,65.9512,55045.0
2025-03-11 11:10:00,66.66,66.7,66.55,66.61,44758.0,65.9512,65.9908,65.8424,65.9017,44758.0
2025-03-11 11:15:00,66.62,66.83,66.62,66.81,150334.0,65.9116,66.1194,65.9116,66.0996,150334.0
2025-03-11 11:20:00,66.81,66.88,66.78,66.84,85429.0,66.0996,66.1688,66.0699,66.1293,85429.0
2025-03-11 11:25:00,66.84,66.91,66.7,66.73,66696.0,66.1293,66.1985,65.9908,66.0204,66696.0
2025-03-11 11:30:00,66.71,66.9,66.69,66.82,29764.0,66.0007,66.1886,65.9809,66.1095,29764.0
2025-03-11 11:35:00,66.81,66.82,66.69,66.78,49800.0,66.0996,66.1095,65.9809,66.0699,49800.0
2025-03-11 11:40:00,66.78,66.86,66.78,66.81,26472.0,66.0699,66.1491,66.0699,66.0996,26472.0
2025-03-11 11:45:00,66.79,66.79,66.67,66.77,19451.0,66.0798,66.0798,65.9611,66.06,19451.0
2025-03-11 11:50:00,66.77,66.82,66.74,66.81,20823.0,66.06,66.1095,66.0303,66.0996,20823.0
2025-03-11 11:55:00,66.81,66.84,66.7,66.71,13267.0,66.0996,66.1293,65.9908,66.0007,13267.0
2025-03-11 12:00:00,66.71,66.71,66.63,66.69,31909.0,66.0007,66.0007,65.9215,65.9809,31909.0
2025-03-11 12:05:00,66.68,66.7,66.63,66.63,43992.0,65.971,65.9908,65.9215,65.9215,43992.0
2025-03-11 12:10:00,66.64,66.67,66.6,66.62,176356.0,65.9314,65.9611,65.8918,65.9116,176356.0
2025-03-11 12:15:00,66.62,66.75,66.6,66.73,84217.0,65.9116,66.0402,65.8918,66.0204,84217.0
2025-03-11 12:20:00,66.73,66.74,66.67,66.7,100168.0,66.0204,66.0303,65.9611,65.9908,100168.0
2025-03-11 12:25:00,66.7,66.71,66.65,66.67,24529.0,65.9908,66.0007,65.9413,65.9611,24529.0
2025-03-11 12:30:00,66.68,66.71,66.64,66.67,57197.0,65.971,66.0007,65.9314,65.9611,57197.0
2025-03-11 12:35:00,66.67,66.7,66.63,66.66,27506.0,65.9611,65.9908,65.9215,65.9512,27506.0
2025-03-11 12:40:00,66.67,66.81,66.63,66.71,15892.0,65.9611,66.0996,65.9215,66.0007,15892.0
2025-03-11 12:45:00,66.71,66.72,66.66,66.7,13139.0,66.0007,66.0106,65.9512,65.9908,13139.0
2025-03-11 12:50:00,66.68,66.69,66.57,66.59,17464.0,65.971,65.9809,65.8621,65.8819,17464.0
2025-03-11 12:55:00,66.61,66.63,66.52,66.58,15071.0,65.9017,65.9215,65.8127,65.872,15071.0
2025-03-11 13:00:00,66.58,66.58,66.44,66.45,8214.0,65.872,65.872,65.7335,65.7434,8214.0
2025-03-11 13:05:00,66.44,66.45,66.38,66.42,13896.0,65.7335,65.7434,65.6742,65.7137,13896.0
2025-03-11 13:10:00,66.42,66.43,66.36,66.42,13913.0,65.7137,65.7236,65.6544,65.7137,13913.0
2025-03-11 13:15:00,66.42,66.53,66.41,66.53,23555.0,65.7137,65.8226,65.7038,65.8226,23555.0
2025-03-11 13:20:00,66.52,66.57,66.49,66.56,38373.0,65.8127,65.8621,65.783,65.8523,38373.0
2025-03-11 13:25:00,66.57,66.61,66.52,66.56,12243.0,65.8621,65.9017,65.8127,65.8523,12243.0
2025-03-11 13:30:00,66.57,66.65,66.52,66.53,18542.0,65.8621,65.9413,65.8127,65.8226,18542.0
2025-03-11 13:35:00,66.53,66.58,66.49,66.57,15683.0,65.8226,65.872,65.783,65.8621,15683.0
2025-03-11 13:40:00,66.56,66.62,66.53,66.53,15113.0,65.8523,65.9116,65.8226,65.8226,15113.0
2025-03-11 13:45:00,66.52,66.59,66.49,66.49,22521.0,65.8127,65.8819,65.783,65.783,22521.0
2025-03-11 13:50:00,66.48,66.55,66.45,66.5,23114.0,65.7731,65.8424,65.7434,65.7929,23114.0
2025-03-11 13:55:00,66.5,66.5,66.35,66.4,23979.0,65.7929,65.7929,65.6445,65.694,23979.0
2025-03-11 14:00:00,66.39,66.5,66.33,66.34,56103.0,65.6841,65.7929,65.6247,65.6346,56103.0
2025-03-11 14:05:00,66.34,66.5,66.34,66.44,23478.0,65.6346,65.7929,65.6346,65.7335,23478.0
2025-03-11 14:10:00,66.45,66.53,66.44,66.53,8599.0,65.7434,65.8226,65.7335,65.8226,8599.0
2025-03-11 14:15:00,66.51,66.59,66.48,66.56,14665.0,65.8028,65.8819,65.7731,65.8523,14665.0
2025-03-11 14:20:00,66.55,66.67,66.55,66.59,12261.0,65.8424,65.9611,65.8424,65.8819,12261.0
2025-03-11 14:25:00,66.6,66.65,66.57,66.62,17055.0,65.8918,65.9413,65.8621,65.9116,17055.0
2025-03-11 14:30:00,66.61,66.67,66.55,66.63,17421.0,65.9017,65.9611,65.8424,65.9215,17421.0
2025-03-11 14:35:00,66.62,66.65,66.58,66.64,19203.0,65.9116,65.9413,65.872,65.9314,19203.0
2025-03-11 14:40:00,66.64,66.87,66.62,66.84,21644.0,65.9314,66.159,65.9116,66.1293,21644.0
2025-03-11 14:45:00,66.86,66.94,66.85,66.93,16796.0,66.1491,66.2282,66.1392,66.2183,16796.0
2025-03-11 14:50:00,66.94,67.0,66.92,66.99,19836.0,66.2282,66.2876,66.2084,66.2777,19836.0
2025-03-11 14:55:00,66.99,67.01,66.9,66.98,43782.0,66.2777,66.2975,66.1886,66.2678,43782.0
2025-03-11 15:00:00,66.98,67.03,66.9,66.91,26978.0,66.2678,66.3173,66.1886,66.1985,26978.0
2025-03-11 15:05:00,66.91,67.07,66.9,67.01,44340.0,66.1985,66.3568,66.1886,66.2975,44340.0
2025-03-11 15:10:00,67.0,67.08,66.98,67.05,18560.0,66.2876,66.3667,66.2678,66.337,18560.0
2025-03-11 15:15:00,67.03,67.04,66.94,66.95,26094.0,66.3173,66.3271,66.2282,66.2381,26094.0
2025-03-11 15:20:00,66.95,67.0,66.85,66.85,31593.0,66.2381,66.2876,66.1392,66.1392,31593.0
2025-03-11 15:25:00,66.86,66.95,66.84,66.86,26964.0,66.1491,66.2381,66.1293,66.1491,26964.0
2025-03-11 15:30:00,66.86,66.97,66.84,66.93,28409.0,66.1491,66.2579,66.1293,66.2183,28409.0
2025-03-11 15:35:00,66.93,67.0,66.9,66.91,42232.0,66.2183,66.2876,66.1886,66.1985,42232.0
2025-03-11 15:40:00,66.91,66.94,66.87,66.92,47942.0,66.1985,66.2282,66.159,66.2084,47942.0
2025-03-11 15:45:00,66.92,67.0,66.91,66.99,71087.0,66.2084,66.2876,66.1985,66.2777,71087.0
2025-03-11 15:50:00,66.98,66.99,66.79,66.83,102641.0,66.2678,66.2777,66.0798,66.1194,102641.0
2025-03-11 15:55:00,66.84,66.84,66.75,66.84,237731.0,66.1293,66.1293,66.0402,66.1293,237731.0
2025-03-12 09:30:00,66.26,66.61,66.2,66.49,255645.0,65.5554,65.9017,65.4961,65.783,255645.0
2025-03-12 09:35:00,66.48,66.51,66.34,66.42,46578.0,65.7731,65.8028,65.6346,65.7137,46578.0
2025-03-12 09:40:00,66.41,66.49,66.32,66.48,74716.0,65.7038,65.783,65.6148,65.7731,74716.0
2025-03-12 09:45:00,66.48,66.48,66.36,66.45,36202.0,65.7731,65.7731,65.6544,65.7434,36202.0
2025-03-12 09:50:00,66.45,66.55,66.42,66.45,103741.0,65.7434,65.8424,65.7137,65.7434,103741.0
2025-03-12 09:55:00,66.44,66.57,66.37,66.56,76421.0,65.7335,65.8621,65.6643,65.8523,76421.0
2025-03-12 10:00:00,66.57,66.71,66.5,66.63,93081.0,65.8621,66.0007,65.7929,65.9215,93081.0
2025-03-12 10:05:00,66.64,66.68,66.52,66.53,51104.0,65.9314,65.971,65.8127,65.8226,51104.0
2025-03-12 10:10:00,66.52,66.6,66.44,66.59,46082.0,65.8127,65.8918,65.7335,65.8819,46082.0
2025-03-12 10:15:00,66.59,66.66,66.48,66.61,116518.0,65.8819,65.9512,65.7731,65.9017,116518.0
2025-03-12 10:20:00,66.62,66.66,66.42,66.47,50382.0,65.9116,65.9512,65.7137,65.7632,50382.0
2025-03-12 10:25:00,66.45,66.6,66.44,66.55,25509.0,65.7434,65.8918,65.7335,65.8424,25509.0
2025-03-12 10:30:00,66.55,66.72,66.55,66.68,113911.0,65.8424,66.0106,65.8424,65.971,113911.0
2025-03-12 10:35:00,66.69,66.82,66.67,66.73,39477.0,65.9809,66.1095,65.9611,66.0204,39477.0
2025-03-12 10:40:00,66.73,66.78,66.67,66.73,38254.0,66.0204,66.0699,65.9611,66.0204,38254.0
2025-03-12 10:45:00,66.73,66.86,66.72,66.85,40834.0,66.0204,66.1491,66.0106,66.1392,40834.0
2025-03-12 10:50:00,66.86,67.01,66.84,66.98,43198.0,66.1491,66.2975,66.1293,66.2678,43198.0
2025-03-12 10:55:00,66.98,66.99,66.91,66.98,51396.0,66.2678,66.2777,66.1985,66.2678,51396.0
2025-03-12 11:00:00,66.98,67.01,66.86,66.91,53122.0,66.2678,66.2975,66.1491,66.1985,53122.0
2025-03-12 11:05:00,66.9,66.93,66.81,66.87,79891.0,66.1886,66.2183,66.0996,66.159,79891.0
2025-03-12 11:10:00,66.86,66.91,66.85,66.85,43659.0,66.1491,66.1985,66.1392,66.1392,43659.0
2025-03-12 11:15:00,66.85,66.92,66.78,66.88,34767.0,66.1392,66.2084,66.0699,66.1688,34767.0
2025-03-12 11:20:00,66.88,66.98,66.8,66.92,52066.0,66.1688,66.2678,66.0897,66.2084,52066.0
2025-03-12 11:25:00,66.93,66.98,66.9,66.95,32161.0,66.2183,66.2678,66.1886,66.2381,32161.0
2025-03-12 11:30:00,66.94,67.04,66.94,67.03,35185.0,66.2282,66.3271,66.2282,66.3173,35185.0
2025-03-12 11:35:00,67.03,67.1,66.97,67.08,63080.0,66.3173,66.3865,66.2579,66.3667,63080.0
2025-03-12 11:40:00,67.08,67.1,67.03,67.03,32101.0,66.3667,66.3865,66.3173,66.3173,32101.0
2025-03-12 11:45:00,67.03,67.17,67.03,67.17,77620.0,66.3173,66.4558,66.3173,66.4558,77620.0
2025-03-12 11:50:00,67.17,67.2,67.13,67.17,64409.0,66.4558,66.4854,66.4162,66.4558,64409.0
2025-03-12 11:55:00,67.16,67.18,67.1,67.16,27972.0,66.4459,66.4657,66.3865,66.4459,27972.0
2025-03-12 12:00:00,67.17,67.18,67.12,67.13,25194.0,66.4558,66.4657,66.4063,66.4162,25194.0
2025-03-12 12:05:00,67.13,67.26,67.13,67.26,40512.0,66.4162,66.5448,66.4162,66.5448,40512.0
2025-03-12 12:10:00,67.24,67.26,67.16,67.25,32999.0,66.525,66.5448,66.4459,66.5349,32999.0
2025-03-12 12:15:00,67.24,67.28,67.19,67.23,26883.0,66.525,66.5646,66.4756,66.5151,26883.0
2025-03-12 12:20:00,67.25,67.29,67.25,67.26,45733.0,66.5349,66.5745,66.5349,66.5448,45733.0
2025-03-12 12:25:00,67.26,67.28,67.21,67.26,65094.0,66.5448,66.5646,66.4953,66.5448,65094.0
2025-03-12 12:30:00,67.26,67.3,67.23,67.29,67630.0,66.5448,66.5844,66.5151,66.5745,67630.0
2025-03-12 12:35:00,67.29,67.33,67.28,67.3,33982.0,66.5745,66.6141,66.5646,66.5844,33982.0
2025-03-12 12:40:00,67.3,67.3,67.11,67.16,32010.0,66.5844,66.5844,66.3964,66.4459,32010.0
2025-03-12 12:45:00,67.16,67.31,67.1,67.31,19244.0,66.4459,66.5943,66.3865,66.5943,19244.0
2025-03-12 12:50:00,67.3,67.3,67.13,67.17,21744.0,66.5844,66.5844,66.4162,66.4558,21744.0
2025-03-12 12:55:00,67.17,67.22,67.07,67.09,23087.0,66.4558,66.5052,66.3568,66.3766,23087.0
2025-03-12 13:00:00,67.1,67.11,67.06,67.09,17908.0,66.3865,66.3964,66.3469,66.3766,17908.0
2025-03-12 13:05:00,67.09,67.15,67.06,67.14,17066.0,66.3766,66.436,66.3469,66.4261,17066.0
2025-03-12 13:10:00,67.14,67.27,67.09,67.26,29853.0,66.4261,66.5547,66.3766,66.5448,29853.0
2025-03-12 13:15:00,67.27,67.29,67.17,67.23,19140.0,66.5547,66.5745,66.4558,66.5151,19140.0
2025-03-12 13:20:00,67.24,67.3,67.23,67.24,28599.0,66.525,66.5844,66.5151,66.525,28599.0
2025-03-12 13:25:00,67.24,67.3,67.23,67.29,16197.0,66.525,66.5844,66.5151,66.5745,16197.0
2025-03-12 13:30:00,67.29,67.32,67.25,67.28,25717.0,66.5745,66.6042,66.5349,66.5646,25717.0
2025-03-12 13:35:00,67.27,67.48,67.27,67.45,162365.0,66.5547,66.7625,66.5547,66.7328,162365.0
2025-03-12 13:40:00,67.46,67.5,67.44,67.44,21762.0,66.7427,66.7823,66.7229,66.7229,21762.0
2025-03-12 13:45:00,67.44,67.5,67.43,67.43,38962.0,66.7229,66.7823,66.713,66.713,38962.0
2025-03-12 13:50:00,67.43,67.48,67.38,67.41,22418.0,66.713,66.7625,66.6635,66.6932,22418.0
2025-03-12 13:55:00,67.42,67.44,67.33,67.39,43599.0,66.7031,66.7229,66.6141,66.6734,43599.0
2025-03-12 14:00:00,67.38,67.52,67.36,67.45,19496.0,66.6635,66.802,66.6437,66.7328,19496.0
2025-03-12 14:05:00,67.45,67.47,67.41,67.43,19962.0,66.7328,66.7526,66.6932,66.713,19962.0
2025-03-12 14:10:00,67.44,67.5,67.43,67.45,19410.0,66.7229,66.7823,66.713,66.7328,19410.0
2025-03-12 14:15:00,67.46,67.52,67.43,67.44,23454.0,66.7427,66.802,66.713,66.7229,23454.0
2025-03-12 14:20:00,67.45,67.55,67.44,67.53,28071.0,66.7328,66.8317,66.7229,66.8119,28071.0
2025-03-12 14:25:00,67.53,67.59,67.51,67.56,25273.0,66.8119,66.8713,66.7921,66.8416,25273.0
2025-03-12 14:30:00,67.56,67.58,67.51,67.53,37180.0,66.8416,66.8614,66.7921,66.8119,37180.0
2025-03-12 14:35:00,67.55,67.61,67.54,67.55,28133.0,66.8317,66.8911,66.8218,66.8317,28133.0
2025-03-12 14:40:00,67.56,67.57,67.5,67.52,34195.0,66.8416,66.8515,66.7823,66.802,34195.0
2025-03-12 14:45:00,67.51,67.54,67.49,67.5,24351.0,66.7921,66.8218,66.7724,66.7823,24351.0
2025-03-12 14:50:00,67.5,67.55,67.49,67.55,43384.0,66.7823,66.8317,66.7724,66.8317,43384.0
2025-03-12 14:55:00,67.54,67.57,67.5,67.53,33603.0,66.8218,66.8515,66.7823,66.8119,33603.0
2025-03-12 15:00:00,67.52,67.57,67.44,67.55,28310.0,66.802,66.8515,66.7229,66.8317,28310.0
2025-03-12 15:05:00,67.55,67.6,67.52,67.57,23189.0,66.8317,66.8812,66.802,66.8515,23189.0
2025-03-12 15:10:00,67.57,67.61,67.54,67.54,13824.0,66.8515,66.8911,66.8218,66.8218,13824.0
2025-03-12 15:15:00,67.55,67.57,67.46,67.55,37382.0,66.8317,66.8515,66.7427,66.8317,37382.0
2025-03-12 15:20:00,67.54,67.55,67.38,67.39,26297.0,66.8218,66.8317,66.6635,66.6734,26297.0
2025-03-12 15:25:00,67.39,67.42,67.3,67.31,29845.0,66.6734,66.7031,66.5844,66.5943,29845.0
2025-03-12 15:30:00,67.31,67.42,67.29,67.37,49253.0,66.5943,66.7031,66.5745,66.6536,49253.0
2025-03-12 15:35:00,67.36,67.42,67.32,67.4,40006.0,66.6437,66.7031,66.6042,66.6833,40006.0
2025-03-12 15:40:00,67.4,67.44,67.36,67.41,59853.0,66.6833,66.7229,66.6437,66.6932,59853.0
2025-03-12 15:45:00,67.41,67.56,67.41,67.54,70666.0,66.6932,66.8416,66.6932,66.8218,70666.0
2025-03-12 15:50:00,67.54,67.54,67.41,67.47,107723.0,66.8218,66.8218,66.6932,66.7526,107723.0
2025-03-12 15:55:00,67.47,67.47,67.28,67.4,277498.0,66.7526,66.7526,66.5646,66.6833,277498.0
2025-03-13 09:30:00,67.56,67.98,67.53,67.97,357582.0,66.8416,67.2572,66.8119,67.2473,357582.0
2025-03-13 09:35:00,67.98,68.14,67.92,68.03,132131.0,67.2572,67.4155,67.1978,67.3066,132131.0
2025-03-13 09:40:00,68.03,68.08,67.94,67.98,61512.0,67.3066,67.3561,67.2176,67.2572,61512.0
2025-03-13 09:45:00,67.99,68.12,67.94,68.11,75355.0,67.267,67.3957,67.2176,67.3858,75355.0
2025-03-13 09:50:00,68.11,68.19,68.05,68.11,75483.0,67.3858,67.4649,67.3264,67.3858,75483.0
2025-03-13 09:55:00,68.11,68.11,67.86,67.86,45159.0,67.3858,67.3858,67.1384,67.1384,45159.0
2025-03-13 10:00:00,67.84,67.85,67.69,67.81,97036.0,67.1186,67.1285,66.9702,67.089,97036.0
2025-03-13 10:05:00,67.81,67.96,67.8,67.84,36490.0,67.089,67.2374,67.0791,67.1186,36490.0
2025-03-13 10:10:00,67.84,67.91,67.71,67.88,111422.0,67.1186,67.1879,66.99,67.1582,111422.0
2025-03-13 10:15:00,67.87,67.92,67.85,67.9,38746.0,67.1483,67.1978,67.1285,67.178,38746.0
2025-03-13 10:20:00,67.88,67.94,67.88,67.93,63503.0,67.1582,67.2176,67.1582,67.2077,63503.0
2025-03-13 10:25:00,67.93,67.97,67.77,67.8,50055.0,67.2077,67.2473,67.0494,67.0791,50055.0
2025-03-13 10:30:00,67.8,67.87,67.79,67.84,55782.0,67.0791,67.1483,67.0692,67.1186,55782.0
2025-03-13 10:35:00,67.84,67.89,67.81,67.88,24800.0,67.1186,67.1681,67.089,67.1582,24800.0
2025-03-13 10:40:00,67.88,67.95,67.88,67.93,56321.0,67.1582,67.2275,67.1582,67.2077,56321.0
2025-03-13 10:45:00,67.93,67.97,67.89,67.97,45767.0,67.2077,67.2473,67.1681,67.2473,45767.0
2025-03-13 10:50:00,67.98,68.03,67.93,67.94,41268.0,67.2572,67.3066,67.2077,67.2176,41268.0
2025-03-13 10:55:00,67.94,68.0,67.93,67.97,62560.0,67.2176,67.2769,67.2077,67.2473,62560.0
2025-03-13 11:00:00,67.99,68.02,67.93,67.96,57911.0,67.267,67.2967,67.2077,67.2374,57911.0
2025-03-13 11:05:00,67.97,68.0,67.76,67.83,69279.0,67.2473,67.2769,67.0395,67.1087,69279.0
2025-03-13 11:10:00,67.83,67.87,67.74,67.74,56220.0,67.1087,67.1483,67.0197,67.0197,56220.0
2025-03-13 11:15:00,67.75,67.83,67.74,67.77,62715.0,67.0296,67.1087,67.0197,67.0494,62715.0
2025-03-13 11:20:00,67.77,67.83,67.76,67.81,40212.0,67.0494,67.1087,67.0395,67.089,40212.0
2025-03-13 11:25:00,67.82,67.84,67.79,67.81,53524.0,67.0989,67.1186,67.0692,67.089,53524.0
2025-03-13 11:30:00,67.8,67.99,67.79,67.98,63145.0,67.0791,67.267,67.0692,67.2572,63145.0
2025-03-13 11:35:00,67.97,67.98,67.91,67.93,66260.0,67.2473,67.2572,67.1879,67.2077,66260.0
2025-03-13 11:40:00,67.93,68.04,67.89,68.02,120092.0,67.2077,67.3165,67.1681,67.2967,120092.0
2025-03-13 11:45:00,68.01,68.07,67.91,68.05,94816.0,67.2868,67.3462,67.1879,67.3264,94816.0
2025-03-13 11:50:00,68.06,68.09,67.98,68.03,158053.0,67.3363,67.366,67.2572,67.3066,158053.0
2025-03-13 11:55:00,68.03,68.05,67.9,67.92,83689.0,67.3066,67.3264,67.178,67.1978,83689.0
2025-03-13 12:00:00,67.92,67.95,67.75,67.8,87060.0,67.1978,67.2275,67.0296,67.0791,87060.0
2025-03-13 12:05:00,67.8,68.0,67.8,67.94,40434.0,67.0791,67.2769,67.0791,67.2176,40434.0
2025-03-13 12:10:00,67.94,67.96,67.87,67.88,34473.0,67.2176,67.2374,67.1483,67.1582,34473.0
2025-03-13 12:15:00,67.84,67.9,67.82,67.9,58672.0,67.1186,67.178,67.0989,67.178,58672.0
2025-03-13 12:20:00,67.9,67.94,67.86,67.88,86297.0,67.178,67.2176,67.1384,67.1582,86297.0
2025-03-13 12:25:00,67.88,67.92,67.85,67.85,65243.0,67.1582,67.1978,67.1285,67.1285,65243.0
2025-03-13 12:30:00,67.86,67.94,67.82,67.94,45558.0,67.1384,67.2176,67.0989,67.2176,45558.0
2025-03-13 12:35:00,67.94,68.02,67.94,68.02,46394.0,67.2176,67.2967,67.2176,67.2967,46394.0
2025-03-13 12:40:00,68.04,68.1,68.02,68.04,26018.0,67.3165,67.3759,67.2967,67.3165,26018.0
2025-03-13 12:45:00,68.03,68.03,67.78,67.86,21803.0,67.3066,67.3066,67.0593,67.1384,21803.0
2025-03-13 12:50:00,67.85,67.91,67.8,67.83,24613.0,67.1285,67.1879,67.0791,67.1087,24613.0
2025-03-13 12:55:00,67.85,67.91,67.83,67.91,11937.0,67.1285,67.1879,67.1087,67.1879,11937.0
2025-03-13 13:00:00,67.92,67.96,67.89,67.95,19111.0,67.1978,67.2374,67.1681,67.2275,19111.0
2025-03-13 13:05:00,67.96,68.01,67.96,68.0,32867.0,67.2374,67.2868,67.2374,67.2769,32867.0
2025-03-13 13:10:00,68.0,68.01,67.95,67.95,30596.0,67.2769,67.2868,67.2275,67.2275,30596.0
2025-03-13 13:15:00,67.96,67.96,67.83,67.85,13676.0,67.2374,67.2374,67.1087,67.1285,13676.0
2025-03-13 13:20:00,67.86,67.94,67.86,67.89,21079.0,67.1384,67.2176,67.1384,67.1681,21079.0
2025-03-13 13:25:00,67.89,67.91,67.73,67.73,142683.0,67.1681,67.1879,67.0098,67.0098,142683.0
2025-03-13 13:30:00,67.73,67.74,67.63,67.66,26895.0,67.0098,67.0197,66.9109,66.9406,26895.0
2025-03-13 13:35:00,67.67,67.67,67.59,67.59,90691.0,66.9504,66.9504,66.8713,66.8713,90691.0
2025-03-13 13:40:00,67.6,67.63,67.53,67.58,18696.0,66.8812,66.9109,66.8119,66.8614,18696.0
2025-03-13 13:45:00,67.57,67.69,67.53,67.63,40589.0,66.8515,66.9702,66.8119,66.9109,40589.0
2025-03-13 13:50:00,67.64,67.74,67.64,67.71,24913.0,66.9208,67.0197,66.9208,66.99,24913.0
2025-03-13 13:55:00,67.71,67.71,67.63,67.67,28814.0,66.99,66.99,66.9109,66.9504,28814.0
2025-03-13 14:00:00,67.67,67.71,67.61,67.63,19441.0,66.9504,66.99,66.8911,66.9109,19441.0
2025-03-13 14:05:00,67.64,67.67,67.59,67.66,21324.0,66.9208,66.9504,66.8713,66.9406,21324.0
2025-03-13 14:10:00,67.65,67.79,67.64,67.76,22846.0,66.9307,67.0692,66.9208,67.0395,22846.0
2025-03-13 14:15:00,67.75,67.75,67.71,67.73,33837.0,67.0296,67.0296,66.99,67.0098,33837.0
2025-03-13 14:20:00,67.73,67.78,67.71,67.78,41446.0,67.0098,67.0593,66.99,67.0593,41446.0
2025-03-13 14:25:00,67.78,67.87,67.78,67.87,23447.0,67.0593,67.1483,67.0593,67.1483,23447.0
2025-03-13 14:30:00,67.86,67.9,67.8,67.83,16497.0,67.1384,67.178,67.0791,67.1087,16497.0
2025-03-13 14:35:00,67.83,67.88,67.81,67.82,17690.0,67.1087,67.1582,67.089,67.0989,17690.0
2025-03-13 14:40:00,67.83,67.9,67.82,67.83,19351.0,67.1087,67.178,67.0989,67.1087,19351.0
2025-03-13 14:45:00,67.82,67.86,67.81,67.84,33249.0,67.0989,67.1384,67.089,67.1186,33249.0
2025-03-13 14:50:00,67.84,67.85,67.77,67.8,38485.0,67.1186,67.1285,67.0494,67.0791,38485.0
2025-03-13 14:55:00,67.8,67.84,67.76,67.8,42315.0,67.0791,67.1186,67.0395,67.0791,42315.0
2025-03-13 15:00:00,67.8,67.84,67.71,67.72,30124.0,67.0791,67.1186,66.99,66.9999,30124.0
2025-03-13 15:05:00,67.73,67.74,67.68,67.71,42130.0,67.0098,67.0197,66.9603,66.99,42130.0
2025-03-13 15:10:00,67.71,67.79,67.7,67.75,29511.0,66.99,67.0692,66.9801,67.0296,29511.0
2025-03-13 15:15:00,67.75,67.77,67.7,67.73,25196.0,67.0296,67.0494,66.9801,67.0098,25196.0
2025-03-13 15:20:00,67.73,67.76,67.7,67.7,31277.0,67.0098,67.0395,66.9801,66.9801,31277.0
2025-03-13 15:25:00,67.7,67.71,67.57,67.65,58996.0,66.9801,66.99,66.8515,66.9307,58996.0
2025-03-13 15:30:00,67.65,67.69,67.62,67.67,54098.0,66.9307,66.9702,66.901,66.9504,54098.0
2025-03-13 15:35:00,67.67,67.72,67.67,67.7,48139.0,66.9504,66.9999,66.9504,66.9801,48139.0
2025-03-13 15:40:00,67.71,67.85,67.71,67.8,40882.0,66.99,67.1285,66.99,67.0791,40882.0
2025-03-13 15:45:00,67.79,67.86,67.71,67.83,52762.0,67.0692,67.1384,66.99,67.1087,52762.0
2025-03-13 15:50:00,67.8,67.85,67.74,67.75,67216.0,67.0791,67.1285,67.0197,67.0296,67216.0
2025-03-13 15:55:00,67.76,67.82,67.74,67.74,230437.0,67.0395,67.0989,67.0197,67.0197,230437.0
2025-03-14 09:30:00,67.9,67.92,67.71,67.77,137398.0,67.178,67.1978,66.99,67.0494,137398.0
2025-03-14 09:35:00,67.78,67.9,67.75,67.89,35906.0,67.0593,67.178,67.0296,67.1681,35906.0
2025-03-14 09:40:00,67.9,68.05,67.9,67.96,50115.0,67.178,67.3264,67.178,67.2374,50115.0
2025-03-14 09:45:00,67.95,68.1,67.95,68.09,46380.0,67.2275,67.3759,67.2275,67.366,46380.0
2025-03-14 09:50:00,68.1,68.25,68.05,68.2,27041.0,67.3759,67.5243,67.3264,67.4748,27041.0
2025-03-14 09:55:00,68.22,68.22,68.15,68.16,43359.0,67.4946,67.4946,67.4253,67.4352,43359.0
2025-03-14 10:00:00,68.15,68.17,67.98,68.16,61445.0,67.4253,67.4451,67.2572,67.4352,61445.0
2025-03-14 10:05:00,68.18,68.2,68.12,68.18,29848.0,67.455,67.4748,67.3957,67.455,29848.0
2025-03-14 10:10:00,68.19,68.25,68.13,68.16,24421.0,67.4649,67.5243,67.4056,67.4352,24421.0
2025-03-14 10:15:00,68.14,68.19,68.12,68.14,50440.0,67.4155,67.4649,67.3957,67.4155,50440.0
2025-03-14 10:20:00,68.14,68.24,68.12,68.17,53369.0,67.4155,67.5144,67.3957,67.4451,53369.0
2025-03-14 10:25:00,68.18,68.19,68.09,68.15,53227.0,67.455,67.4649,67.366,67.4253,53227.0
2025-03-14 10:30:00,68.13,68.21,68.1,68.14,59078.0,67.4056,67.4847,67.3759,67.4155,59078.0
2025-03-14 10:35:00,68.14,68.18,68.08,68.17,44586.0,67.4155,67.455,67.3561,67.4451,44586.0
2025-03-14 10:40:00,68.17,68.23,68.15,68.21,25453.0,67.4451,67.5045,67.4253,67.4847,25453.0
2025-03-14 10:45:00,68.22,68.26,68.19,68.22,28742.0,67.4946,67.5342,67.4649,67.4946,28742.0
2025-03-14 10:50:00,68.22,68.36,68.2,68.29,24594.0,67.4946,67.6331,67.4748,67.5639,24594.0
2025-03-14 10:55:00,68.29,68.33,68.26,68.28,25730.0,67.5639,67.6034,67.5342,67.554,25730.0
2025-03-14 11:00:00,68.29,68.35,68.26,68.3,34262.0,67.5639,67.6232,67.5342,67.5737,34262.0
2025-03-14 11:05:00,68.3,68.35,68.28,68.32,50792.0,67.5737,67.6232,67.554,67.5935,50792.0
2025-03-14 11:10:00,68.33,68.35,68.28,68.34,18387.0,67.6034,67.6232,67.554,67.6133,18387.0
2025-03-14 11:15:00,68.35,68.39,68.32,68.39,19518.0,67.6232,67.6628,67.5935,67.6628,19518.0
2025-03-14 11:20:00,68.4,68.41,68.36,68.41,25641.0,67.6727,67.6826,67.6331,67.6826,25641.0
2025-03-14 11:25:00,68.41,68.42,68.34,68.35,25023.0,67.6826,67.6925,67.6133,67.6232,25023.0
2025-03-14 11:30:00,68.35,68.41,68.35,68.36,30538.0,67.6232,67.6826,67.6232,67.6331,30538.0
2025-03-14 11:35:00,68.35,68.46,68.34,68.42,197270.0,67.6232,67.732,67.6133,67.6925,197270.0
2025-03-14 11:40:00,68.42,68.46,68.4,68.44,72314.0,67.6925,67.732,67.6727,67.7123,72314.0
2025-03-14 11:45:00,68.45,68.49,68.41,68.48,72569.0,67.7222,67.7617,67.6826,67.7518,72569.0
2025-03-14 11:50:00,68.48,68.53,68.45,68.52,39145.0,67.7518,67.8013,67.7222,67.7914,39145.0
2025-03-14 11:55:00,68.51,68.53,68.47,68.48,21860.0,67.7815,67.8013,67.7419,67.7518,21860.0
2025-03-14 12:00:00,68.48,68.53,68.46,68.48,24024.0,67.7518,67.8013,67.732,67.7518,24024.0
2025-03-14 12:05:00,68.48,68.56,68.48,68.52,32255.0,67.7518,67.831,67.7518,67.7914,32255.0
2025-03-14 12:10:00,68.52,68.57,68.51,68.56,53781.0,67.7914,67.8409,67.7815,67.831,53781.0
2025-03-14 12:15:00,68.55,68.55,68.48,68.51,18601.0,67.8211,67.8211,67.7518,67.7815,18601.0
2025-03-14 12:20:00,68.51,68.54,68.49,68.53,17684.0,67.7815,67.8112,67.7617,67.8013,17684.0
2025-03-14 12:25:00,68.54,68.54,68.43,68.47,59226.0,67.8112,67.8112,67.7024,67.7419,59226.0
2025-03-14 12:30:00,68.47,68.51,68.41,68.51,22200.0,67.7419,67.7815,67.6826,67.7815,22200.0
2025-03-14 12:35:00,68.51,68.58,68.5,68.54,70420.0,67.7815,67.8508,67.7716,67.8112,70420.0
2025-03-14 12:40:00,68.53,68.58,68.52,68.56,17770.0,67.8013,67.8508,67.7914,67.831,17770.0
2025-03-14 12:45:00,68.56,68.56,68.52,68.56,19634.0,67.831,67.831,67.7914,67.831,19634.0
2025-03-14 12:50:00,68.56,68.6,68.55,68.58,11674.0,67.831,67.8706,67.8211,67.8508,11674.0
2025-03-14 12:55:00,68.56,68.6,68.56,68.59,9855.0,67.831,67.8706,67.831,67.8607,9855.0
2025-03-14 13:00:00,68.59,68.73,68.59,68.7,28776.0,67.8607,67.9992,67.8607,67.9695,28776.0
2025-03-14 13:05:00,68.7,68.76,68.7,68.71,18688.0,67.9695,68.0289,67.9695,67.9794,18688.0
2025-03-14 13:10:00,68.72,68.72,68.63,68.66,17749.0,67.9893,67.9893,67.9002,67.9299,17749.0
2025-03-14 13:15:00,68.66,68.72,68.64,68.65,10710.0,67.9299,67.9893,67.9101,67.92,10710.0
2025-03-14 13:20:00,68.65,68.68,68.64,68.65,11267.0,67.92,67.9497,67.9101,67.92,11267.0
2025-03-14 13:25:00,68.66,68.69,68.66,68.67,9824.0,67.9299,67.9596,67.9299,67.9398,9824.0
2025-03-14 13:30:00,68.67,68.69,68.65,68.66,22988.0,67.9398,67.9596,67.92,67.9299,22988.0
2025-03-14 13:35:00,68.66,68.67,68.63,68.66,12937.0,67.9299,67.9398,67.9002,67.9299,12937.0
2025-03-14 13:40:00,68.66,68.69,68.64,68.65,6965.0,67.9299,67.9596,67.9101,67.92,6965.0
2025-03-14 13:45:00,68.65,68.67,68.64,68.64,5721.0,67.92,67.9398,67.9101,67.9101,5721.0
2025-03-14 13:50:00,68.65,68.71,68.64,68.68,8912.0,67.92,67.9794,67.9101,67.9497,8912.0
2025-03-14 13:55:00,68.67,68.68,68.58,68.58,4853.0,67.9398,67.9497,67.8508,67.8508,4853.0
2025-03-14 14:00:00,68.59,68.66,68.58,68.66,15933.0,67.8607,67.9299,67.8508,67.9299,15933.0
2025-03-14 14:05:00,68.66,68.66,68.6,68.62,94381.0,67.9299,67.9299,67.8706,67.8903,94381.0
2025-03-14 14:10:00,68.62,68.64,68.6,68.62,10545.0,67.8903,67.9101,67.8706,67.8903,10545.0
2025-03-14 14:15:00,68.62,68.71,68.61,68.7,8641.0,67.8903,67.9794,67.8805,67.9695,8641.0
2025-03-14 14:20:00,68.7,68.71,68.67,68.68,7674.0,67.9695,67.9794,67.9398,67.9497,7674.0
2025-03-14 14:25:00,68.68,68.71,68.68,68.68,6686.0,67.9497,67.9794,67.9497,67.9497,6686.0
2025-03-14 14:30:00,68.66,68.7,68.66,68.68,5551.0,67.9299,67.9695,67.9299,67.9497,5551.0
2025-03-14 14:35:00,68.67,68.72,68.67,68.71,5780.0,67.9398,67.9893,67.9398,67.9794,5780.0
2025-03-14 14:40:00,68.7,68.71,68.65,68.7,10413.0,67.9695,67.9794,67.92,67.9695,10413.0
2025-03-14 14:45:00,68.7,68.73,68.69,68.73,14335.0,67.9695,67.9992,67.9596,67.9992,14335.0
2025-03-14 14:50:00,68.73,68.73,68.69,68.71,5945.0,67.9992,67.9992,67.9596,67.9794,5945.0
2025-03-14 14:55:00,68.72,68.72,68.68,68.69,14099.0,67.9893,67.9893,67.9497,67.9596,14099.0
2025-03-14 15:00:00,68.69,68.74,68.65,68.73,12070.0,67.9596,68.0091,67.92,67.9992,12070.0
2025-03-14 15:05:00,68.73,68.78,68.72,68.78,16905.0,67.9992,68.0486,67.9893,68.0486,16905.0
2025-03-14 15:10:00,68.78,68.8,68.75,68.75,11132.0,68.0486,68.0684,68.019,68.019,11132.0
2025-03-14 15:15:00,68.75,68.75,68.69,68.71,24928.0,68.019,68.019,67.9596,67.9794,24928.0
2025-03-14 15:20:00,68.7,68.71,68.67,68.69,28008.0,67.9695,67.9794,67.9398,67.9596,28008.0
2025-03-14 15:25:00,68.69,68.71,68.64,68.66,35952.0,67.9596,67.9794,67.9101,67.9299,35952.0
2025-03-14 15:30:00,68.66,68.69,68.64,68.66,18813.0,67.9299,67.9596,67.9101,67.9299,18813.0
2025-03-14 15:35:00,68.67,68.68,68.61,68.62,24675.0,67.9398,67.9497,67.8805,67.8903,24675.0
2025-03-14 15:40:00,68.62,68.62,68.58,68.61,50103.0,67.8903,67.8903,67.8508,67.8805,50103.0
2025-03-14 15:45:00,68.61,68.72,68.58,68.72,42984.0,67.8805,67.9893,67.8508,67.9893,42984.0
2025-03-14 15:50:00,68.72,68.78,68.66,68.78,81138.0,67.9893,68.0486,67.9299,68.0486,81138.0
2025-03-14 15:55:00,68.78,68.79,68.72,68.74,197661.0,68.0486,68.0585,67.9893,68.0091,197661.0
2025-03-17 09:30:00,69.61,69.83,69.56,69.81,184487.0,68.8698,69.0875,68.8204,69.0677,184487.0
2025-03-17 09:35:00,69.81,69.82,69.71,69.78,58239.0,69.0677,69.0776,68.9688,69.038,58239.0
2025-03-17 09:40:00,69.75,69.87,69.71,69.86,26212.0,69.0083,69.1271,68.9688,69.1172,26212.0
2025-03-17 09:45:00,69.85,69.88,69.82,69.87,28466.0,69.1073,69.1369,69.0776,69.1271,28466.0
2025-03-17 09:50:00,69.85,69.89,69.76,69.81,29907.0,69.1073,69.1468,69.0182,69.0677,29907.0
2025-03-17 09:55:00,69.83,69.84,69.72,69.75,44064.0,69.0875,69.0974,68.9787,69.0083,44064.0
2025-03-17 10:00:00,69.74,69.78,69.67,69.67,40546.0,68.9984,69.038,68.9292,68.9292,40546.0
2025-03-17 10:05:00,69.68,69.71,69.52,69.54,52230.0,68.9391,68.9688,68.7808,68.8006,52230.0
2025-03-17 10:10:00,69.54,69.55,69.48,69.49,126891.0,68.8006,68.8105,68.7412,68.7511,126891.0
2025-03-17 10:15:00,69.49,69.53,69.4,69.46,62973.0,68.7511,68.7907,68.6621,68.7214,62973.0
2025-03-17 10:20:00,69.47,69.51,69.43,69.47,72333.0,68.7313,68.7709,68.6917,68.7313,72333.0
2025-03-17 10:25:00,69.46,69.53,69.41,69.47,49752.0,68.7214,68.7907,68.6719,68.7313,49752.0
2025-03-17 10:30:00,69.46,69.53,69.42,69.45,28790.0,68.7214,68.7907,68.6818,68.7115,28790.0
2025-03-17 10:35:00,69.45,69.47,69.39,69.43,59918.0,68.7115,68.7313,68.6522,68.6917,59918.0
2025-03-17 10:40:00,69.44,69.48,69.37,69.39,73874.0,68.7016,68.7412,68.6324,68.6522,73874.0
2025-03-17 10:45:00,69.39,69.39,69.33,69.36,33182.0,68.6522,68.6522,68.5928,68.6225,33182.0
2025-03-17 10:50:00,69.37,69.38,69.32,69.37,15183.0,68.6324,68.6423,68.5829,68.6324,15183.0
2025-03-17 10:55:00,69.38,69.42,69.36,69.4,16371.0,68.6423,68.6818,68.6225,68.6621,16371.0
2025-03-17 11:00:00,69.4,69.47,69.39,69.45,26349.0,68.6621,68.7313,68.6522,68.7115,26349.0
2025-03-17 11:05:00,69.45,69.49,69.43,69.47,20373.0,68.7115,68.7511,68.6917,68.7313,20373.0
2025-03-17 11:10:00,69.47,69.57,69.46,69.55,39846.0,68.7313,68.8302,68.7214,68.8105,39846.0
2025-03-17 11:15:00,69.55,69.64,69.55,69.62,8676.0,68.8105,68.8995,68.8105,68.8797,8676.0
2025-03-17 11:20:00,69.62,69.69,69.56,69.68,14169.0,68.8797,68.949,68.8204,68.9391,14169.0
2025-03-17 11:25:00,69.68,69.69,69.63,69.67,21390.0,68.9391,68.949,68.8896,68.9292,21390.0
2025-03-17 11:30:00,69.68,69.72,69.63,69.69,47711.0,68.9391,68.9787,68.8896,68.949,47711.0
2025-03-17 11:35:00,69.69,69.7,69.63,69.67,35630.0,68.949,68.9589,68.8896,68.9292,35630.0
2025-03-17 11:40:00,69.68,69.76,69.68,69.76,29158.0,68.9391,69.0182,68.9391,69.0182,29158.0
2025-03-17 11:45:00,69.76,69.78,69.73,69.78,21887.0,69.0182,69.038,68.9885,69.038,21887.0
2025-03-17 11:50:00,69.77,69.78,69.74,69.77,26352.0,69.0281,69.038,68.9984,69.0281,26352.0
2025-03-17 11:55:00,69.77,69.79,69.75,69.77,51760.0,69.0281,69.0479,69.0083,69.0281,51760.0
2025-03-17 12:00:00,69.76,69.76,69.7,69.75,21821.0,69.0182,69.0182,68.9589,69.0083,21821.0
2025-03-17 12:05:00,69.74,69.74,69.69,69.72,41770.0,68.9984,68.9984,68.949,68.9787,41770.0
2025-03-17 12:10:00,69.71,69.8,69.67,69.78,25072.0,68.9688,69.0578,68.9292,69.038,25072.0
2025-03-17 12:15:00,69.79,69.82,69.75,69.82,40130.0,69.0479,69.0776,69.0083,69.0776,40130.0
2025-03-17 12:20:00,69.81,69.84,69.79,69.82,29524.0,69.0677,69.0974,69.0479,69.0776,29524.0
2025-03-17 12:25:00,69.83,69.93,69.82,69.91,31572.0,69.0875,69.1864,69.0776,69.1666,31572.0
2025-03-17 12:30:00,69.9,69.9,69.82,69.87,53835.0,69.1567,69.1567,69.0776,69.1271,53835.0
2025-03-17 12:35:00,69.87,69.92,69.84,69.85,46394.0,69.1271,69.1765,69.0974,69.1073,46394.0
2025-03-17 12:40:00,69.85,69.89,69.84,69.85,15831.0,69.1073,69.1468,69.0974,69.1073,15831.0
2025-03-17 12:45:00,69.87,69.92,69.84,69.92,15498.0,69.1271,69.1765,69.0974,69.1765,15498.0
2025-03-17 12:50:00,69.92,69.93,69.89,69.93,14606.0,69.1765,69.1864,69.1468,69.1864,14606.0
2025-03-17 12:55:00,69.93,69.99,69.93,69.97,38033.0,69.1864,69.2458,69.1864,69.226,38033.0
2025-03-17 13:00:00,69.97,69.99,69.92,69.94,87611.0,69.226,69.2458,69.1765,69.1963,87611.0
2025-03-17 13:05:00,69.94,70.02,69.93,69.99,137497.0,69.1963,69.2755,69.1864,69.2458,137497.0
2025-03-17 13:10:00,69.98,70.04,69.98,70.02,23999.0,69.2359,69.2952,69.2359,69.2755,23999.0
2025-03-17 13:15:00,70.03,70.04,70.0,70.02,14237.0,69.2854,69.2952,69.2557,69.2755,14237.0
2025-03-17 13:20:00,70.01,70.08,70.01,70.02,19151.0,69.2656,69.3348,69.2656,69.2755,19151.0
2025-03-17 13:25:00,70.03,70.03,69.96,69.98,49559.0,69.2854,69.2854,69.2161,69.2359,49559.0
2025-03-17 13:30:00,69.99,70.0,69.97,69.98,8743.0,69.2458,69.2557,69.226,69.2359,8743.0
2025-03-17 13:35:00,69.99,70.02,69.96,70.0,23568.0,69.2458,69.2755,69.2161,69.2557,23568.0
2025-03-17 13:40:00,70.0,70.0,69.96,69.97,16545.0,69.2557,69.2557,69.2161,69.226,16545.0
2025-03-17 13:45:00,69.97,70.01,69.95,70.0,13667.0,69.226,69.2656,69.2062,69.2557,13667.0
2025-03-17 13:50:00,70.0,70.03,69.98,70.0,12617.0,69.2557,69.2854,69.2359,69.2557,12617.0
2025-03-17 13:55:00,70.0,70.05,69.99,70.03,16439.0,69.2557,69.3051,69.2458,69.2854,16439.0
2025-03-17 14:00:00,70.03,70.11,70.01,70.08,32034.0,69.2854,69.3645,69.2656,69.3348,32034.0
2025-03-17 14:05:00,70.07,70.13,70.06,70.11,25760.0,69.3249,69.3843,69.315,69.3645,25760.0
2025-03-17 14:10:00,70.11,70.12,70.06,70.06,16803.0,69.3645,69.3744,69.315,69.315,16803.0
2025-03-17 14:15:00,70.06,70.11,70.06,70.08,13498.0,69.315,69.3645,69.315,69.3348,13498.0
2025-03-17 14:20:00,70.08,70.08,70.02,70.04,16318.0,69.3348,69.3348,69.2755,69.2952,16318.0
2025-03-17 14:25:00,70.02,70.05,70.0,70.03,33092.0,69.2755,69.3051,69.2557,69.2854,33092.0
2025-03-17 14:30:00,70.03,70.09,70.03,70.09,12873.0,69.2854,69.3447,69.2854,69.3447,12873.0
2025-03-17 14:35:00,70.09,70.09,70.06,70.08,14560.0,69.3447,69.3447,69.315,69.3348,14560.0
2025-03-17 14:40:00,70.07,70.1,70.06,70.09,26087.0,69.3249,69.3546,69.315,69.3447,26087.0
2025-03-17 14:45:00,70.09,70.14,70.08,70.13,34774.0,69.3447,69.3942,69.3348,69.3843,34774.0
2025-03-17 14:50:00,70.12,70.13,70.09,70.11,13906.0,69.3744,69.3843,69.3447,69.3645,13906.0
2025-03-17 14:55:00,70.11,70.15,70.11,70.12,20444.0,69.3645,69.4041,69.3645,69.3744,20444.0
2025-03-17 15:00:00,70.12,70.17,70.1,70.11,31095.0,69.3744,69.4239,69.3546,69.3645,31095.0
2025-03-17 15:05:00,70.11,70.11,70.09,70.09,43057.0,69.3645,69.3645,69.3447,69.3447,43057.0
2025-03-17 15:10:00,70.09,70.12,70.08,70.09,63917.0,69.3447,69.3744,69.3348,69.3447,63917.0
2025-03-17 15:15:00,70.09,70.11,70.04,70.11,48668.0,69.3447,69.3645,69.2952,69.3645,48668.0
2025-03-17 15:20:00,70.11,70.15,70.1,70.15,35781.0,69.3645,69.4041,69.3546,69.4041,35781.0
2025-03-17 15:25:00,70.14,70.16,70.12,70.12,37227.0,69.3942,69.414,69.3744,69.3744,37227.0
2025-03-17 15:30:00,70.12,70.13,70.09,70.11,55069.0,69.3744,69.3843,69.3447,69.3645,55069.0
2025-03-17 15:35:00,70.11,70.14,70.09,70.1,119013.0,69.3645,69.3942,69.3447,69.3546,119013.0
2025-03-17 15:40:00,70.1,70.14,70.09,70.14,60643.0,69.3546,69.3942,69.3447,69.3942,60643.0
2025-03-17 15:45:00,70.13,70.15,70.1,70.11,37429.0,69.3843,69.4041,69.3546,69.3645,37429.0
2025-03-17 15:50:00,70.11,70.13,70.09,70.11,120686.0,69.3645,69.3843,69.3447,69.3645,120686.0
2025-03-17 15:55:00,70.11,70.12,70.07,70.1,395462.0,69.3645,69.3744,69.3249,69.3546,395462.0
2025-03-18 09:30:00,70.41,70.53,70.37,70.47,134306.0,69.6613,69.78,69.6217,69.7207,134306.0
2025-03-18 09:35:00,70.47,70.5,70.35,70.35,25444.0,69.7207,69.7504,69.602,69.602,25444.0
2025-03-18 09:40:00,70.36,70.44,70.33,70.4,36161.0,69.6118,69.691,69.5822,69.6514,36161.0
2025-03-18 09:45:00,70.4,70.43,70.36,70.4,26903.0,69.6514,69.6811,69.6118,69.6514,26903.0
2025-03-18 09:50:00,70.39,70.49,70.38,70.43,42466.0,69.6415,69.7405,69.6316,69.6811,42466.0
2025-03-18 09:55:00,70.43,70.43,70.27,70.33,16562.0,69.6811,69.6811,69.5228,69.5822,16562.0
2025-03-18 10:00:00,70.32,70.33,70.28,70.33,35714.0,69.5723,69.5822,69.5327,69.5822,35714.0
2025-03-18 10:05:00,70.32,70.37,70.29,70.34,22382.0,69.5723,69.6217,69.5426,69.5921,22382.0
2025-03-18 10:10:00,70.34,70.38,70.3,70.36,22132.0,69.5921,69.6316,69.5525,69.6118,22132.0
2025-03-18 10:15:00,70.35,70.4,70.33,70.34,24027.0,69.602,69.6514,69.5822,69.5921,24027.0
2025-03-18 10:20:00,70.35,70.39,70.33,70.35,34565.0,69.602,69.6415,69.5822,69.602,34565.0
2025-03-18 10:25:00,70.36,70.37,70.24,70.25,39721.0,69.6118,69.6217,69.4931,69.503,39721.0
2025-03-18 10:30:00,70.25,70.26,70.12,70.18,32024.0,69.503,69.5129,69.3744,69.4338,32024.0
2025-03-18 10:35:00,70.17,70.27,70.17,70.26,16510.0,69.4239,69.5228,69.4239,69.5129,16510.0
2025-03-18 10:40:00,70.27,70.33,70.26,70.29,27727.0,69.5228,69.5822,69.5129,69.5426,27727.0
2025-03-18 10:45:00,70.29,70.33,70.23,70.33,28741.0,69.5426,69.5822,69.4832,69.5822,28741.0
2025-03-18 10:50:00,70.33,70.38,70.33,70.37,15523.0,69.5822,69.6316,69.5822,69.6217,15523.0
2025-03-18 10:55:00,70.37,70.41,70.36,70.37,27028.0,69.6217,69.6613,69.6118,69.6217,27028.0
2025-03-18 11:00:00,70.38,70.41,70.32,70.41,57300.0,69.6316,69.6613,69.5723,69.6613,57300.0
2025-03-18 11:05:00,70.41,70.43,70.35,70.36,49882.0,69.6613,69.6811,69.602,69.6118,49882.0
2025-03-18 11:10:00,70.36,70.42,70.33,70.42,40540.0,69.6118,69.6712,69.5822,69.6712,40540.0
2025-03-18 11:15:00,70.43,70.51,70.43,70.5,87830.0,69.6811,69.7603,69.6811,69.7504,87830.0
2025-03-18 11:20:00,70.5,70.55,70.48,70.52,74162.0,69.7504,69.7998,69.7306,69.7701,74162.0
2025-03-18 11:25:00,70.52,70.54,70.5,70.53,49043.0,69.7701,69.7899,69.7504,69.78,49043.0
2025-03-18 11:30:00,70.52,70.58,70.51,70.53,31966.0,69.7701,69.8295,69.7603,69.78,31966.0
2025-03-18 11:35:00,70.53,70.63,70.5,70.62,64616.0,69.78,69.879,69.7504,69.8691,64616.0
2025-03-18 11:40:00,70.62,70.62,70.55,70.56,29886.0,69.8691,69.8691,69.7998,69.8097,29886.0
2025-03-18 11:45:00,70.56,70.57,70.44,70.45,84227.0,69.8097,69.8196,69.691,69.7009,84227.0
2025-03-18 11:50:00,70.44,70.52,70.42,70.52,43226.0,69.691,69.7701,69.6712,69.7701,43226.0
2025-03-18 11:55:00,70.52,70.53,70.42,70.45,23257.0,69.7701,69.78,69.6712,69.7009,23257.0
2025-03-18 12:00:00,70.45,70.51,70.43,70.47,59755.0,69.7009,69.7603,69.6811,69.7207,59755.0
2025-03-18 12:05:00,70.47,70.53,70.47,70.48,16230.0,69.7207,69.78,69.7207,69.7306,16230.0
2025-03-18 12:10:00,70.48,70.52,70.47,70.51,33173.0,69.7306,69.7701,69.7207,69.7603,33173.0
2025-03-18 12:15:00,70.51,70.52,70.48,70.5,34374.0,69.7603,69.7701,69.7306,69.7504,34374.0
2025-03-18 12:20:00,70.5,70.52,70.46,70.47,64221.0,69.7504,69.7701,69.7108,69.7207,64221.0
2025-03-18 12:25:00,70.48,70.55,70.46,70.54,34621.0,69.7306,69.7998,69.7108,69.7899,34621.0
2025-03-18 12:30:00,70.55,70.59,70.5,70.51,25500.0,69.7998,69.8394,69.7504,69.7603,25500.0
2025-03-18 12:35:00,70.51,70.54,70.48,70.51,72565.0,69.7603,69.7899,69.7306,69.7603,72565.0
2025-03-18 12:40:00,70.49,70.51,70.42,70.44,35857.0,69.7405,69.7603,69.6712,69.691,35857.0
2025-03-18 12:45:00,70.44,70.49,70.41,70.42,8781.0,69.691,69.7405,69.6613,69.6712,8781.0
2025-03-18 12:50:00,70.42,70.48,70.37,70.46,23087.0,69.6712,69.7306,69.6217,69.7108,23087.0
2025-03-18 12:55:00,70.47,70.48,70.4,70.42,30506.0,69.7207,69.7306,69.6514,69.6712,30506.0
2025-03-18 13:00:00,70.42,70.49,70.41,70.48,22157.0,69.6712,69.7405,69.6613,69.7306,22157.0
2025-03-18 13:05:00,70.48,70.5,70.45,70.48,33509.0,69.7306,69.7504,69.7009,69.7306,33509.0
2025-03-18 13:10:00,70.48,70.52,70.47,70.52,24573.0,69.7306,69.7701,69.7207,69.7701,24573.0
2025-03-18 13:15:00,70.52,70.52,70.44,70.47,63070.0,69.7701,69.7701,69.691,69.7207,63070.0
2025-03-18 13:20:00,70.48,70.66,70.47,70.61,29322.0,69.7306,69.9087,69.7207,69.8592,29322.0
2025-03-18 13:25:00,70.61,70.64,70.53,70.56,18249.0,69.8592,69.8889,69.78,69.8097,18249.0
2025-03-18 13:30:00,70.56,70.6,70.53,70.6,13876.0,69.8097,69.8493,69.78,69.8493,13876.0
2025-03-18 13:35:00,70.6,70.67,70.6,70.65,12847.0,69.8493,69.9185,69.8493,69.8988,12847.0
2025-03-18 13:40:00,70.65,70.66,70.62,70.65,13628.0,69.8988,69.9087,69.8691,69.8988,13628.0
2025-03-18 13:45:00,70.66,70.69,70.64,70.66,22306.0,69.9087,69.9383,69.8889,69.9087,22306.0
2025-03-18 13:50:00,70.66,70.7,70.65,70.67,14316.0,69.9087,69.9482,69.8988,69.9185,14316.0
2025-03-18 13:55:00,70.67,70.7,70.63,70.7,28939.0,69.9185,69.9482,69.879,69.9482,28939.0
2025-03-18 14:00:00,70.69,70.72,70.65,70.67,18495.0,69.9383,69.968,69.8988,69.9185,18495.0
2025-03-18 14:05:00,70.67,70.73,70.66,70.73,21024.0,69.9185,69.9779,69.9087,69.9779,21024.0
2025-03-18 14:10:00,70.72,70.72,70.66,70.66,21838.0,69.968,69.968,69.9087,69.9087,21838.0
2025-03-18 14:15:00,70.66,70.69,70.65,70.68,28867.0,69.9087,69.9383,69.8988,69.9284,28867.0
2025-03-18 14:20:00,70.69,70.75,70.69,70.71,31011.0,69.9383,69.9977,69.9383,69.9581,31011.0
2025-03-18 14:25:00,70.72,70.77,70.71,70.73,42272.0,69.968,70.0175,69.9581,69.9779,42272.0
2025-03-18 14:30:00,70.73,70.81,70.72,70.73,44444.0,69.9779,70.0571,69.968,69.9779,44444.0
2025-03-18 14:35:00,70.74,70.8,70.74,70.77,24738.0,69.9878,70.0472,69.9878,70.0175,24738.0
2025-03-18 14:40:00,70.76,70.76,70.74,70.76,16267.0,70.0076,70.0076,69.9878,70.0076,16267.0
2025-03-18 14:45:00,70.76,70.79,70.75,70.76,27202.0,70.0076,70.0373,69.9977,70.0076,27202.0
2025-03-18 14:50:00,70.76,70.79,70.74,70.76,30955.0,70.0076,70.0373,69.9878,70.0076,30955.0
2025-03-18 14:55:00,70.76,70.79,70.72,70.78,56576.0,70.0076,70.0373,69.968,70.0274,56576.0
2025-03-18 15:00:00,70.78,70.79,70.75,70.78,30746.0,70.0274,70.0373,69.9977,70.0274,30746.0
2025-03-18 15:05:00,70.78,70.81,70.76,70.78,40473.0,70.0274,70.0571,70.0076,70.0274,40473.0
2025-03-18 15:10:00,70.78,70.79,70.76,70.78,29854.0,70.0274,70.0373,70.0076,70.0274,29854.0
2025-03-18 15:15:00,70.78,70.81,70.74,70.81,38031.0,70.0274,70.0571,69.9878,70.0571,38031.0
2025-03-18 15:20:00,70.81,70.82,70.78,70.81,30424.0,70.0571,70.067,70.0274,70.0571,30424.0
2025-03-18 15:25:00,70.81,70.83,70.79,70.8,34415.0,70.0571,70.0768,70.0373,70.0472,34415.0
2025-03-18 15:30:00,70.8,70.87,70.77,70.87,63567.0,70.0472,70.1164,70.0175,70.1164,63567.0
2025-03-18 15:35:00,70.87,70.89,70.84,70.88,41515.0,70.1164,70.1362,70.0867,70.1263,41515.0
2025-03-18 15:40:00,70.88,70.88,70.85,70.86,42410.0,70.1263,70.1263,70.0966,70.1065,42410.0
2025-03-18 15:45:00,70.86,70.87,70.81,70.86,56146.0,70.1065,70.1164,70.0571,70.1065,56146.0
2025-03-18 15:50:00,70.87,70.98,70.85,70.98,282904.0,70.1164,70.2253,70.0966,70.2253,282904.0
2025-03-18 15:55:00,70.97,70.98,70.87,70.97,350712.0,70.2154,70.2253,70.1164,70.2154,350712.0
2025-03-19 09:30:00,71.48,71.49,71.27,71.32,264466.0,70.7199,70.7298,70.5122,70.5616,264466.0
2025-03-19 09:35:00,71.32,71.4,71.27,71.32,60455.0,70.5616,70.6408,70.5122,70.5616,60455.0
2025-03-19 09:40:00,71.32,71.42,71.28,71.39,33544.0,70.5616,70.6606,70.5221,70.6309,33544.0
2025-03-19 09:45:00,71.39,71.42,71.29,71.34,77682.0,70.6309,70.6606,70.532,70.5814,77682.0
2025-03-19 09:50:00,71.34,71.53,71.31,71.5,29720.0,70.5814,70.7694,70.5517,70.7397,29720.0
2025-03-19 09:55:00,71.5,71.55,71.48,71.51,63978.0,70.7397,70.7892,70.7199,70.7496,63978.0
2025-03-19 10:00:00,71.5,71.51,71.41,71.42,96290.0,70.7397,70.7496,70.6507,70.6606,96290.0
2025-03-19 10:05:00,71.42,71.43,71.35,71.38,76482.0,70.6606,70.6705,70.5913,70.621,76482.0
2025-03-19 10:10:00,71.39,71.41,71.3,71.4,51967.0,70.6309,70.6507,70.5418,70.6408,51967.0
2025-03-19 10:15:00,71.39,71.43,71.37,71.42,43994.0,70.6309,70.6705,70.6111,70.6606,43994.0
2025-03-19 10:20:00,71.42,71.53,71.4,71.48,70966.0,70.6606,70.7694,70.6408,70.7199,70966.0
2025-03-19 10:25:00,71.49,71.51,71.44,71.47,26912.0,70.7298,70.7496,70.6804,70.71,26912.0
2025-03-19 10:30:00,71.45,71.56,71.45,71.55,61475.0,70.6903,70.7991,70.6903,70.7892,61475.0
2025-03-19 10:35:00,71.55,71.58,71.52,71.55,47480.0,70.7892,70.8189,70.7595,70.7892,47480.0
2025-03-19 10:40:00,71.54,71.56,71.46,71.47,69157.0,70.7793,70.7991,70.7001,70.71,69157.0
2025-03-19 10:45:00,71.48,71.49,71.37,71.43,47979.0,70.7199,70.7298,70.6111,70.6705,47979.0
2025-03-19 10:50:00,71.43,71.46,71.4,71.43,24377.0,70.6705,70.7001,70.6408,70.6705,24377.0
2025-03-19 10:55:00,71.43,71.5,71.42,71.49,37771.0,70.6705,70.7397,70.6606,70.7298,37771.0
2025-03-19 11:00:00,71.5,71.58,71.47,71.47,30596.0,70.7397,70.8189,70.71,70.71,30596.0
2025-03-19 11:05:00,71.48,71.54,71.47,71.53,28502.0,70.7199,70.7793,70.71,70.7694,28502.0
2025-03-19 11:10:00,71.53,71.57,71.5,71.53,29636.0,70.7694,70.809,70.7397,70.7694,29636.0
2025-03-19 11:15:00,71.53,71.54,71.48,71.51,33011.0,70.7694,70.7793,70.7199,70.7496,33011.0
2025-03-19 11:20:00,71.49,71.54,71.48,71.51,21361.0,70.7298,70.7793,70.7199,70.7496,21361.0
2025-03-19 11:25:00,71.52,71.6,71.5,71.57,44218.0,70.7595,70.8387,70.7397,70.809,44218.0
2025-03-19 11:30:00,71.57,71.6,71.55,71.56,36274.0,70.809,70.8387,70.7892,70.7991,36274.0
2025-03-19 11:35:00,71.56,71.58,71.49,71.57,52939.0,70.7991,70.8189,70.7298,70.809,52939.0
2025-03-19 11:40:00,71.56,71.58,71.51,71.57,30307.0,70.7991,70.8189,70.7496,70.809,30307.0
2025-03-19 11:45:00,71.57,71.59,71.52,71.54,27555.0,70.809,70.8288,70.7595,70.7793,27555.0
2025-03-19 11:50:00,71.54,71.55,71.5,71.51,32404.0,70.7793,70.7892,70.7397,70.7496,32404.0
2025-03-19 11:55:00,71.5,71.52,71.47,71.49,45058.0,70.7397,70.7595,70.71,70.7298,45058.0
2025-03-19 12:00:00,71.48,71.5,71.45,71.48,27708.0,70.7199,70.7397,70.6903,70.7199,27708.0
2025-03-19 12:05:00,71.48,71.52,71.46,71.5,33022.0,70.7199,70.7595,70.7001,70.7397,33022.0
2025-03-19 12:10:00,71.5,71.52,71.46,71.46,34885.0,70.7397,70.7595,70.7001,70.7001,34885.0
2025-03-19 12:15:00,71.47,71.49,71.44,71.45,26626.0,70.71,70.7298,70.6804,70.6903,26626.0
2025-03-19 12:20:00,71.45,71.54,71.44,71.52,31229.0,70.6903,70.7793,70.6804,70.7595,31229.0
2025-03-19 12:25:00,71.52,71.58,71.5,71.57,37355.0,70.7595,70.8189,70.7397,70.809,37355.0
2025-03-19 12:30:00,71.56,71.56,71.46,71.5,22442.0,70.7991,70.7991,70.7001,70.7397,22442.0
2025-03-19 12:35:00,71.5,71.57,71.5,71.56,42948.0,70.7397,70.809,70.7397,70.7991,42948.0
2025-03-19 12:40:00,71.57,71.6,71.57,71.59,16965.0,70.809,70.8387,70.809,70.8288,16965.0
2025-03-19 12:45:00,71.59,71.67,71.59,71.66,30582.0,70.8288,70.9079,70.8288,70.898,30582.0
2025-03-19 12:50:00,71.67,71.7,71.65,71.67,27085.0,70.9079,70.9376,70.8881,70.9079,27085.0
2025-03-19 12:55:00,71.67,71.68,71.61,71.62,18048.0,70.9079,70.9178,70.8486,70.8584,18048.0
2025-03-19 13:00:00,71.62,71.67,71.61,71.65,12875.0,70.8584,70.9079,70.8486,70.8881,12875.0
2025-03-19 13:05:00,71.65,71.66,71.62,71.63,13373.0,70.8881,70.898,70.8584,70.8683,13373.0
2025-03-19 13:10:00,71.65,71.66,71.61,71.64,17998.0,70.8881,70.898,70.8486,70.8782,17998.0
2025-03-19 13:15:00,71.64,71.66,71.62,71.64,21912.0,70.8782,70.898,70.8584,70.8782,21912.0
2025-03-19 13:20:00,71.63,71.64,71.57,71.58,39884.0,70.8683,70.8782,70.809,70.8189,39884.0
2025-03-19 13:25:00,71.58,71.63,71.54,71.62,22005.0,70.8189,70.8683,70.7793,70.8584,22005.0
2025-03-19 13:30:00,71.62,71.62,71.54,71.54,12527.0,70.8584,70.8584,70.7793,70.7793,12527.0
2025-03-19 13:35:00,71.55,71.58,71.53,71.56,15921.0,70.7892,70.8189,70.7694,70.7991,15921.0
2025-03-19 13:40:00,71.56,71.64,71.56,71.56,18389.0,70.7991,70.8782,70.7991,70.7991,18389.0
2025-03-19 13:45:00,71.57,71.59,71.52,71.53,8905.0,70.809,70.8288,70.7595,70.7694,8905.0
2025-03-19 13:50:00,71.53,71.54,71.49,71.52,13444.0,70.7694,70.7793,70.7298,70.7595,13444.0
2025-03-19 13:55:00,71.52,71.52,71.4,71.42,18715.0,70.7595,70.7595,70.6408,70.6606,18715.0
2025-03-19 14:00:00,71.4,71.52,71.39,71.48,24865.0,70.6408,70.7595,70.6309,70.7199,24865.0
2025-03-19 14:05:00,71.48,71.56,71.4,71.54,19664.0,70.7199,70.7991,70.6408,70.7793,19664.0
2025-03-19 14:10:00,71.55,71.61,71.55,71.58,22658.0,70.7892,70.8486,70.7892,70.8189,22658.0
2025-03-19 14:15:00,71.59,71.62,71.57,71.59,18436.0,70.8288,70.8584,70.809,70.8288,18436.0
2025-03-19 14:20:00,71.58,71.6,71.53,71.57,11902.0,70.8189,70.8387,70.7694,70.809,11902.0
2025-03-19 14:25:00,71.57,71.58,71.53,71.54,16737.0,70.809,70.8189,70.7694,70.7793,16737.0
2025-03-19 14:30:00,71.55,71.69,71.55,71.67,21706.0,70.7892,70.9277,70.7892,70.9079,21706.0
2025-03-19 14:35:00,71.67,71.7,71.61,71.63,30697.0,70.9079,70.9376,70.8486,70.8683,30697.0
2025-03-19 14:40:00,71.64,71.75,71.63,71.75,14134.0,70.8782,70.9871,70.8683,70.9871,14134.0
2025-03-19 14:45:00,71.74,71.75,71.69,71.7,20571.0,70.9772,70.9871,70.9277,70.9376,20571.0
2025-03-19 14:50:00,71.71,71.79,71.7,71.75,19367.0,70.9475,71.0266,70.9376,70.9871,19367.0
2025-03-19 14:55:00,71.74,71.79,71.72,71.76,26948.0,70.9772,71.0266,70.9574,70.997,26948.0
2025-03-19 15:00:00,71.76,71.78,71.72,71.74,19792.0,70.997,71.0167,70.9574,70.9772,19792.0
2025-03-19 15:05:00,71.74,71.75,71.71,71.74,19219.0,70.9772,70.9871,70.9475,70.9772,19219.0
2025-03-19 15:10:00,71.73,71.76,71.71,71.75,25469.0,70.9673,70.997,70.9475,70.9871,25469.0
2025-03-19 15:15:00,71.76,71.78,71.72,71.73,19306.0,70.997,71.0167,70.9574,70.9673,19306.0
2025-03-19 15:20:00,71.73,71.75,71.7,71.7,33012.0,70.9673,70.9871,70.9376,70.9376,33012.0
2025-03-19 15:25:00,71.71,71.79,71.63,71.67,40531.0,70.9475,71.0266,70.8683,70.9079,40531.0
2025-03-19 15:30:00,71.67,71.73,71.65,71.69,88524.0,70.9079,70.9673,70.8881,70.9277,88524.0
2025-03-19 15:35:00,71.69,71.7,71.61,71.63,39453.0,70.9277,70.9376,70.8486,70.8683,39453.0
2025-03-19 15:40:00,71.62,71.68,71.62,71.67,35099.0,70.8584,70.9178,70.8584,70.9079,35099.0
2025-03-19 15:45:00,71.67,71.68,71.62,71.63,53497.0,70.9079,70.9178,70.8584,70.8683,53497.0
2025-03-19 15:50:00,71.62,71.63,71.49,71.6,127989.0,70.8584,70.8683,70.7298,70.8387,127989.0
2025-03-19 15:55:00,71.59,71.61,71.51,71.52,228183.0,70.8288,70.8486,70.7496,70.7595,228183.0
2025-03-20 09:30:00,71.28,71.33,71.17,71.28,132736.0,70.5221,70.5715,70.4132,70.5221,132736.0
2025-03-20 09:35:00,71.23,71.43,71.22,71.34,50032.0,70.4726,70.6705,70.4627,70.5814,50032.0
2025-03-20 09:40:00,71.35,71.42,71.33,71.41,36897.0,70.5913,70.6606,70.5715,70.6507,36897.0
2025-03-20 09:45:00,71.4,71.47,71.36,71.46,40213.0,70.6408,70.71,70.6012,70.7001,40213.0
2025-03-20 09:50:00,71.46,71.51,71.43,71.49,44375.0,70.7001,70.7496,70.6705,70.7298,44375.0
2025-03-20 09:55:00,71.49,71.5,71.38,71.38,30012.0,70.7298,70.7397,70.621,70.621,30012.0
2025-03-20 10:00:00,71.37,71.45,71.35,71.37,74056.0,70.6111,70.6903,70.5913,70.6111,74056.0
2025-03-20 10:05:00,71.38,71.55,71.38,71.55,66302.0,70.621,70.7892,70.621,70.7892,66302.0
2025-03-20 10:10:00,71.55,71.64,71.5,71.59,46579.0,70.7892,70.8782,70.7397,70.8288,46579.0
2025-03-20 10:15:00,71.58,71.62,71.54,71.58,61539.0,70.8189,70.8584,70.7793,70.8189,61539.0
2025-03-20 10:20:00,71.57,71.61,71.49,71.49,26083.0,70.809,70.8486,70.7298,70.7298,26083.0
2025-03-20 10:25:00,71.49,71.49,71.38,71.43,19974.0,70.7298,70.7298,70.621,70.6705,19974.0
2025-03-20 10:30:00,71.43,71.45,71.37,71.41,36646.0,70.6705,70.6903,70.6111,70.6507,36646.0
2025-03-20 10:35:00,71.4,71.5,71.4,71.47,29514.0,70.6408,70.7397,70.6408,70.71,29514.0
2025-03-20 10:40:00,71.46,71.53,71.45,71.49,28955.0,70.7001,70.7694,70.6903,70.7298,28955.0
2025-03-20 10:45:00,71.5,71.54,71.49,71.53,27124.0,70.7397,70.7793,70.7298,70.7694,27124.0
2025-03-20 10:50:00,71.53,71.55,71.49,71.51,27295.0,70.7694,70.7892,70.7298,70.7496,27295.0
2025-03-20 10:55:00,71.51,71.57,71.51,71.54,18674.0,70.7496,70.809,70.7496,70.7793,18674.0
2025-03-20 11:00:00,71.54,71.58,71.49,71.58,29516.0,70.7793,70.8189,70.7298,70.8189,29516.0
2025-03-20 11:05:00,71.58,71.59,71.52,71.53,16735.0,70.8189,70.8288,70.7595,70.7694,16735.0
2025-03-20 11:10:00,71.53,71.54,71.48,71.52,52534.0,70.7694,70.7793,70.7199,70.7595,52534.0
2025-03-20 11:15:00,71.52,71.56,71.51,71.53,37393.0,70.7595,70.7991,70.7496,70.7694,37393.0
2025-03-20 11:20:00,71.53,71.55,71.5,71.51,20819.0,70.7694,70.7892,70.7397,70.7496,20819.0
2025-03-20 11:25:00,71.52,71.54,71.46,71.48,22233.0,70.7595,70.7793,70.7001,70.7199,22233.0
2025-03-20 11:30:00,71.47,71.49,71.43,71.48,25720.0,70.71,70.7298,70.6705,70.7199,25720.0
2025-03-20 11:35:00,71.48,71.57,71.44,71.56,44606.0,70.7199,70.809,70.6804,70.7991,44606.0
2025-03-20 11:40:00,71.56,71.63,71.56,71.62,41988.0,70.7991,70.8683,70.7991,70.8584,41988.0
2025-03-20 11:45:00,71.63,71.63,71.58,71.59,21007.0,70.8683,70.8683,70.8189,70.8288,21007.0
2025-03-20 11:50:00,71.59,71.68,71.57,71.66,72272.0,70.8288,70.9178,70.809,70.898,72272.0
2025-03-20 11:55:00,71.66,71.67,71.59,71.62,54339.0,70.898,70.9079,70.8288,70.8584,54339.0
2025-03-20 12:00:00,71.63,71.75,71.61,71.7,57754.0,70.8683,70.9871,70.8486,70.9376,57754.0
2025-03-20 12:05:00,71.7,71.72,71.65,71.66,35611.0,70.9376,70.9574,70.8881,70.898,35611.0
2025-03-20 12:10:00,71.66,71.71,71.63,71.7,48493.0,70.898,70.9475,70.8683,70.9376,48493.0
2025-03-20 12:15:00,71.7,71.73,71.69,71.72,48762.0,70.9376,70.9673,70.9277,70.9574,48762.0
2025-03-20 12:20:00,71.71,71.76,71.68,71.75,39164.0,70.9475,70.997,70.9178,70.9871,39164.0
2025-03-20 12:25:00,71.74,71.79,71.73,71.75,88082.0,70.9772,71.0266,70.9673,70.9871,88082.0
2025-03-20 12:30:00,71.75,71.79,71.72,71.77,64071.0,70.9871,71.0266,70.9574,71.0069,64071.0
2025-03-20 12:35:00,71.76,71.82,71.75,71.78,70419.0,70.997,71.0563,70.9871,71.0167,70419.0
2025-03-20 12:40:00,71.78,71.8,71.77,71.78,17822.0,71.0167,71.0365,71.0069,71.0167,17822.0
2025-03-20 12:45:00,71.78,71.82,71.76,71.77,28821.0,71.0167,71.0563,70.997,71.0069,28821.0
2025-03-20 12:50:00,71.77,71.77,71.69,71.72,18790.0,71.0069,71.0069,70.9277,70.9574,18790.0
2025-03-20 12:55:00,71.72,71.75,71.69,71.7,25803.0,70.9574,70.9871,70.9277,70.9376,25803.0
2025-03-20 13:00:00,71.7,71.82,71.7,71.81,16743.0,70.9376,71.0563,70.9376,71.0464,16743.0
2025-03-20 13:05:00,71.81,71.83,71.77,71.77,16824.0,71.0464,71.0662,71.0069,71.0069,16824.0
2025-03-20 13:10:00,71.77,71.81,71.76,71.81,18921.0,71.0069,71.0464,70.997,71.0464,18921.0
2025-03-20 13:15:00,71.8,71.83,71.78,71.83,11480.0,71.0365,71.0662,71.0167,71.0662,11480.0
2025-03-20 13:20:00,71.83,71.84,71.76,71.78,14074.0,71.0662,71.0761,70.997,71.0167,14074.0
2025-03-20 13:25:00,71.78,71.79,71.69,71.7,35456.0,71.0167,71.0266,70.9277,70.9376,35456.0
2025-03-20 13:30:00,71.7,71.76,71.7,71.74,23784.0,70.9376,70.997,70.9376,70.9772,23784.0
2025-03-20 13:35:00,71.75,71.81,71.73,71.81,14792.0,70.9871,71.0464,70.9673,71.0464,14792.0
2025-03-20 13:40:00,71.81,71.81,71.76,71.77,9119.0,71.0464,71.0464,70.997,71.0069,9119.0
2025-03-20 13:45:00,71.78,71.82,71.78,71.8,11417.0,71.0167,71.0563,71.0167,71.0365,11417.0
2025-03-20 13:50:00,71.81,71.84,71.79,71.8,12651.0,71.0464,71.0761,71.0266,71.0365,12651.0
2025-03-20 13:55:00,71.8,71.82,71.73,71.77,52677.0,71.0365,71.0563,70.9673,71.0069,52677.0
2025-03-20 14:00:00,71.76,71.79,71.74,71.75,43907.0,70.997,71.0266,70.9772,70.9871,43907.0
2025-03-20 14:05:00,71.75,71.79,71.74,71.77,16343.0,70.9871,71.0266,70.9772,71.0069,16343.0
2025-03-20 14:10:00,71.78,71.84,71.77,71.84,16185.0,71.0167,71.0761,71.0069,71.0761,16185.0
2025-03-20 14:15:00,71.83,71.86,71.81,71.84,18023.0,71.0662,71.0959,71.0464,71.0761,18023.0
2025-03-20 14:20:00,71.85,71.85,71.81,71.83,14063.0,71.086,71.086,71.0464,71.0662,14063.0
2025-03-20 14:25:00,71.83,71.85,71.79,71.79,33609.0,71.0662,71.086,71.0266,71.0266,33609.0
2025-03-20 14:30:00,71.78,71.8,71.76,71.77,11464.0,71.0167,71.0365,70.997,71.0069,11464.0
2025-03-20 14:35:00,71.78,71.83,71.77,71.8,14218.0,71.0167,71.0662,71.0069,71.0365,14218.0
2025-03-20 14:40:00,71.8,71.81,71.78,71.81,10400.0,71.0365,71.0464,71.0167,71.0464,10400.0
2025-03-20 14:45:00,71.81,71.83,71.79,71.83,11581.0,71.0464,71.0662,71.0266,71.0662,11581.0
2025-03-20 14:50:00,71.82,71.88,71.82,71.88,28168.0,71.0563,71.1157,71.0563,71.1157,28168.0
2025-03-20 14:55:00,71.87,71.88,71.81,71.81,15452.0,71.1058,71.1157,71.0464,71.0464,15452.0
2025-03-20 15:00:00,71.81,71.88,71.81,71.86,18876.0,71.0464,71.1157,71.0464,71.0959,18876.0
2025-03-20 15:05:00,71.86,71.88,71.84,71.86,11655.0,71.0959,71.1157,71.0761,71.0959,11655.0
2025-03-20 15:10:00,71.86,71.9,71.85,71.89,25780.0,71.0959,71.1355,71.086,71.1256,25780.0
2025-03-20 15:15:00,71.89,71.91,71.87,71.9,32335.0,71.1256,71.1454,71.1058,71.1355,32335.0
2025-03-20 15:20:00,71.9,71.96,71.89,71.95,25657.0,71.1355,71.1948,71.1256,71.1849,25657.0
2025-03-20 15:25:00,71.95,71.96,71.81,71.84,32443.0,71.1849,71.1948,71.0464,71.0761,32443.0
2025-03-20 15:30:00,71.84,71.89,71.82,71.84,39877.0,71.0761,71.1256,71.0563,71.0761,39877.0
2025-03-20 15:35:00,71.84,71.89,71.84,71.89,93422.0,71.0761,71.1256,71.0761,71.1256,93422.0
2025-03-20 15:40:00,71.89,71.9,71.87,71.9,23492.0,71.1256,71.1355,71.1058,71.1355,23492.0
2025-03-20 15:45:00,71.9,71.96,71.9,71.95,39579.0,71.1355,71.1948,71.1355,71.1849,39579.0
2025-03-20 15:50:00,71.95,72.05,71.95,72.02,224596.0,71.1849,71.2839,71.1849,71.2542,224596.0
2025-03-20 15:55:00,72.02,72.03,71.88,71.95,286641.0,71.2542,71.2641,71.1157,71.1849,286641.0
2025-03-21 09:30:00,71.38,71.52,71.26,71.42,241705.0,70.621,70.7595,70.5023,70.6606,241705.0
2025-03-21 09:35:00,71.42,71.42,71.21,71.24,61823.0,70.6606,70.6606,70.4528,70.4825,61823.0
2025-03-21 09:40:00,71.24,71.29,71.18,71.24,35604.0,70.4825,70.532,70.4231,70.4825,35604.0
2025-03-21 09:45:00,71.25,71.28,71.17,71.17,33258.0,70.4924,70.5221,70.4132,70.4132,33258.0
2025-03-21 09:50:00,71.17,71.17,71.04,71.14,41811.0,70.4132,70.4132,70.2846,70.3836,41811.0
2025-03-21 09:55:00,71.16,71.17,71.1,71.13,15782.0,70.4033,70.4132,70.344,70.3737,15782.0
2025-03-21 10:00:00,71.14,71.17,71.01,71.05,49758.0,70.3836,70.4132,70.2549,70.2945,49758.0
2025-03-21 10:05:00,71.06,71.07,70.96,71.0,33630.0,70.3044,70.3143,70.2055,70.245,33630.0
2025-03-21 10:10:00,70.98,71.06,70.97,71.03,38824.0,70.2253,70.3044,70.2154,70.2747,38824.0
2025-03-21 10:15:00,71.03,71.1,70.98,71.09,36964.0,70.2747,70.344,70.2253,70.3341,36964.0
2025-03-21 10:20:00,71.09,71.13,71.06,71.1,20248.0,70.3341,70.3737,70.3044,70.344,20248.0
2025-03-21 10:25:00,71.11,71.17,71.1,71.14,24823.0,70.3539,70.4132,70.344,70.3836,24823.0
2025-03-21 10:30:00,71.14,71.21,71.13,71.2,22831.0,70.3836,70.4528,70.3737,70.4429,22831.0
2025-03-21 10:35:00,71.21,71.24,71.14,71.14,20435.0,70.4528,70.4825,70.3836,70.3836,20435.0
2025-03-21 10:40:00,71.14,71.22,71.11,71.2,20153.0,70.3836,70.4627,70.3539,70.4429,20153.0
2025-03-21 10:45:00,71.21,71.22,71.13,71.16,22626.0,70.4528,70.4627,70.3737,70.4033,22626.0
2025-03-21 10:50:00,71.16,71.23,71.14,71.23,7618.0,70.4033,70.4726,70.3836,70.4726,7618.0
2025-03-21 10:55:00,71.23,71.27,71.22,71.24,28414.0,70.4726,70.5122,70.4627,70.4825,28414.0
2025-03-21 11:00:00,71.24,71.24,71.17,71.17,25004.0,70.4825,70.4825,70.4132,70.4132,25004.0
2025-03-21 11:05:00,71.17,71.17,71.07,71.13,23224.0,70.4132,70.4132,70.3143,70.3737,23224.0
2025-03-21 11:10:00,71.13,71.14,71.04,71.06,23385.0,70.3737,70.3836,70.2846,70.3044,23385.0
2025-03-21 11:15:00,71.06,71.12,71.03,71.09,16461.0,70.3044,70.3638,70.2747,70.3341,16461.0
2025-03-21 11:20:00,71.09,71.1,71.01,71.03,24752.0,70.3341,70.344,70.2549,70.2747,24752.0
2025-03-21 11:25:00,71.04,71.06,70.98,70.98,20316.0,70.2846,70.3044,70.2253,70.2253,20316.0
2025-03-21 11:30:00,70.97,71.0,70.94,70.96,21655.0,70.2154,70.245,70.1857,70.2055,21655.0
2025-03-21 11:35:00,70.96,70.99,70.95,70.97,10167.0,70.2055,70.2351,70.1956,70.2154,10167.0
2025-03-21 11:40:00,70.97,70.98,70.92,70.94,49774.0,70.2154,70.2253,70.1659,70.1857,49774.0
2025-03-21 11:45:00,70.94,71.01,70.93,70.95,17327.0,70.1857,70.2549,70.1758,70.1956,17327.0
2025-03-21 11:50:00,70.95,70.95,70.81,70.83,29812.0,70.1956,70.1956,70.0571,70.0768,29812.0
2025-03-21 11:55:00,70.84,70.88,70.8,70.81,13422.0,70.0867,70.1263,70.0472,70.0571,13422.0
2025-03-21 12:00:00,70.8,70.88,70.77,70.88,30484.0,70.0472,70.1263,70.0175,70.1263,30484.0
2025-03-21 12:05:00,70.88,70.98,70.86,70.94,18907.0,70.1263,70.2253,70.1065,70.1857,18907.0
2025-03-21 12:10:00,70.94,70.98,70.91,70.93,18565.0,70.1857,70.2253,70.156,70.1758,18565.0
2025-03-21 12:15:00,70.94,71.01,70.91,71.01,39110.0,70.1857,70.2549,70.156,70.2549,39110.0
2025-03-21 12:20:00,71.0,71.06,70.98,71.05,28245.0,70.245,70.3044,70.2253,70.2945,28245.0
2025-03-21 12:25:00,71.04,71.11,71.01,71.11,18878.0,70.2846,70.3539,70.2549,70.3539,18878.0
2025-03-21 12:30:00,71.1,71.12,71.02,71.11,81513.0,70.344,70.3638,70.2648,70.3539,81513.0
2025-03-21 12:35:00,71.11,71.14,70.99,71.03,74775.0,70.3539,70.3836,70.2351,70.2747,74775.0
2025-03-21 12:40:00,71.03,71.06,70.97,70.98,16341.0,70.2747,70.3044,70.2154,70.2253,16341.0
2025-03-21 12:45:00,71.0,71.05,70.97,70.98,13670.0,70.245,70.2945,70.2154,70.2253,13670.0
2025-03-21 12:50:00,70.98,71.02,70.96,71.01,15597.0,70.2253,70.2648,70.2055,70.2549,15597.0
2025-03-21 12:55:00,71.01,71.06,71.01,71.03,16258.0,70.2549,70.3044,70.2549,70.2747,16258.0
2025-03-21 13:00:00,71.02,71.04,70.96,70.98,13297.0,70.2648,70.2846,70.2055,70.2253,13297.0
2025-03-21 13:05:00,70.98,71.0,70.94,70.99,12124.0,70.2253,70.245,70.1857,70.2351,12124.0
2025-03-21 13:10:00,70.98,70.99,70.93,70.94,22083.0,70.2253,70.2351,70.1758,70.1857,22083.0
2025-03-21 13:15:00,70.93,70.96,70.9,70.93,11185.0,70.1758,70.2055,70.1461,70.1758,11185.0
2025-03-21 13:20:00,70.92,70.98,70.91,70.98,20427.0,70.1659,70.2253,70.156,70.2253,20427.0
2025-03-21 13:25:00,70.98,71.0,70.9,70.94,29619.0,70.2253,70.245,70.1461,70.1857,29619.0
2025-03-21 13:30:00,70.94,70.94,70.89,70.91,10533.0,70.1857,70.1857,70.1362,70.156,10533.0
2025-03-21 13:35:00,70.91,70.98,70.91,70.97,16470.0,70.156,70.2253,70.156,70.2154,16470.0
2025-03-21 13:40:00,70.98,71.09,70.98,71.09,23101.0,70.2253,70.3341,70.2253,70.3341,23101.0
2025-03-21 13:45:00,71.09,71.13,71.06,71.09,11768.0,70.3341,70.3737,70.3044,70.3341,11768.0
2025-03-21 13:50:00,71.09,71.1,71.05,71.08,16496.0,70.3341,70.344,70.2945,70.3242,16496.0
2025-03-21 13:55:00,71.08,71.08,71.02,71.03,16044.0,70.3242,70.3242,70.2648,70.2747,16044.0
2025-03-21 14:00:00,71.03,71.05,71.01,71.03,20635.0,70.2747,70.2945,70.2549,70.2747,20635.0
2025-03-21 14:05:00,71.02,71.04,70.98,71.0,18007.0,70.2648,70.2846,70.2253,70.245,18007.0
2025-03-21 14:10:00,71.0,71.03,70.97,71.01,18883.0,70.245,70.2747,70.2154,70.2549,18883.0
2025-03-21 14:15:00,71.01,71.01,70.96,70.98,18321.0,70.2549,70.2549,70.2055,70.2253,18321.0
2025-03-21 14:20:00,70.98,71.0,70.94,70.97,12975.0,70.2253,70.245,70.1857,70.2154,12975.0
2025-03-21 14:25:00,70.97,70.98,70.92,70.95,10598.0,70.2154,70.2253,70.1659,70.1956,10598.0
2025-03-21 14:30:00,70.96,71.0,70.95,70.97,10170.0,70.2055,70.245,70.1956,70.2154,10170.0
2025-03-21 14:35:00,70.98,70.99,70.96,70.96,10502.0,70.2253,70.2351,70.2055,70.2055,10502.0
2025-03-21 14:40:00,70.95,70.97,70.93,70.95,10662.0,70.1956,70.2154,70.1758,70.1956,10662.0
2025-03-21 14:45:00,70.95,70.97,70.89,70.9,15596.0,70.1956,70.2154,70.1362,70.1461,15596.0
2025-03-21 14:50:00,70.9,70.91,70.86,70.89,26391.0,70.1461,70.156,70.1065,70.1362,26391.0
2025-03-21 14:55:00,70.89,71.01,70.87,70.94,112559.0,70.1362,70.2549,70.1164,70.1857,112559.0
2025-03-21 15:00:00,70.94,70.95,70.9,70.94,15421.0,70.1857,70.1956,70.1461,70.1857,15421.0
2025-03-21 15:05:00,70.93,70.96,70.92,70.94,23702.0,70.1758,70.2055,70.1659,70.1857,23702.0
2025-03-21 15:10:00,70.95,70.95,70.89,70.92,23682.0,70.1956,70.1956,70.1362,70.1659,23682.0
2025-03-21 15:15:00,70.93,70.94,70.9,70.91,17084.0,70.1758,70.1857,70.1461,70.156,17084.0
2025-03-21 15:20:00,70.92,70.95,70.88,70.95,18019.0,70.1659,70.1956,70.1263,70.1956,18019.0
2025-03-21 15:25:00,70.94,70.94,70.88,70.91,22364.0,70.1857,70.1857,70.1263,70.156,22364.0
2025-03-21 15:30:00,70.91,70.92,70.83,70.92,43880.0,70.156,70.1659,70.0768,70.1659,43880.0
2025-03-21 15:35:00,70.92,70.98,70.85,70.94,30487.0,70.1659,70.2253,70.0966,70.1857,30487.0
2025-03-21 15:40:00,70.93,71.04,70.93,71.03,33846.0,70.1758,70.2846,70.1758,70.2747,33846.0
2025-03-21 15:45:00,71.03,71.06,70.98,71.0,37490.0,70.2747,70.3044,70.2253,70.245,37490.0
2025-03-21 15:50:00,71.01,71.06,70.96,70.99,156242.0,70.2549,70.3044,70.2055,70.2351,156242.0
2025-03-21 15:55:00,71.0,71.09,70.98,71.02,339341.0,70.245,70.3341,70.2253,70.2648,339341.0
2025-03-24 09:30:00,70.96,71.29,70.91,71.26,126360.0,70.2055,70.532,70.156,70.5023,126360.0
2025-03-24 09:35:00,71.26,71.3,71.03,71.09,53173.0,70.5023,70.5418,70.2747,70.3341,53173.0
2025-03-24 09:40:00,71.1,71.2,71.09,71.11,66632.0,70.344,70.4429,70.3341,70.3539,66632.0
2025-03-24 09:45:00,71.12,71.16,71.07,71.07,44762.0,70.3638,70.4033,70.3143,70.3143,44762.0
2025-03-24 09:50:00,71.06,71.07,70.99,71.04,59093.0,70.3044,70.3143,70.2351,70.2846,59093.0
2025-03-24 09:55:00,71.04,71.09,70.96,71.01,74624.0,70.2846,70.3341,70.2055,70.2549,74624.0
2025-03-24 10:00:00,71.01,71.14,70.95,71.11,75652.0,70.2549,70.3836,70.1956,70.3539,75652.0
2025-03-24 10:05:00,71.12,71.21,71.09,71.2,54927.0,70.3638,70.4528,70.3341,70.4429,54927.0
2025-03-24 10:10:00,71.18,71.23,71.13,71.17,72932.0,70.4231,70.4726,70.3737,70.4132,72932.0
2025-03-24 10:15:00,71.18,71.18,71.09,71.12,11135.0,70.4231,70.4231,70.3341,70.3638,11135.0
2025-03-24 10:20:00,71.13,71.16,71.05,71.07,16798.0,70.3737,70.4033,70.2945,70.3143,16798.0
2025-03-24 10:25:00,71.07,71.12,70.97,71.02,170800.0,70.3143,70.3638,70.2154,70.2648,170800.0
2025-03-24 10:30:00,71.02,71.06,70.95,71.06,46833.0,70.2648,70.3044,70.1956,70.3044,46833.0
2025-03-24 10:35:00,71.06,71.1,71.03,71.06,33276.0,70.3044,70.344,70.2747,70.3044,33276.0
2025-03-24 10:40:00,71.05,71.11,71.03,71.03,18445.0,70.2945,70.3539,70.2747,70.2747,18445.0
2025-03-24 10:45:00,71.05,71.15,71.03,71.14,22586.0,70.2945,70.3934,70.2747,70.3836,22586.0
2025-03-24 10:50:00,71.14,71.24,71.14,71.21,33108.0,70.3836,70.4825,70.3836,70.4528,33108.0
2025-03-24 10:55:00,71.2,71.2,71.12,71.17,17081.0,70.4429,70.4429,70.3638,70.4132,17081.0
2025-03-24 11:00:00,71.16,71.18,71.09,71.13,19344.0,70.4033,70.4231,70.3341,70.3737,19344.0
2025-03-24 11:05:00,71.13,71.13,71.06,71.09,23035.0,70.3737,70.3737,70.3044,70.3341,23035.0
2025-03-24 11:10:00,71.1,71.12,71.04,71.06,33711.0,70.344,70.3638,70.2846,70.3044,33711.0
2025-03-24 11:15:00,71.06,71.12,71.04,71.09,19725.0,70.3044,70.3638,70.2846,70.3341,19725.0
2025-03-24 11:20:00,71.09,71.11,71.05,71.08,23599.0,70.3341,70.3539,70.2945,70.3242,23599.0
2025-03-24 11:25:00,71.06,71.1,71.03,71.09,18470.0,70.3044,70.344,70.2747,70.3341,18470.0
2025-03-24 11:30:00,71.09,71.2,71.09,71.18,65623.0,70.3341,70.4429,70.3341,70.4231,65623.0
2025-03-24 11:35:00,71.18,71.2,71.11,71.15,20075.0,70.4231,70.4429,70.3539,70.3934,20075.0
2025-03-24 11:40:00,71.16,71.17,71.11,71.15,7091.0,70.4033,70.4132,70.3539,70.3934,7091.0
2025-03-24 11:45:00,71.14,71.15,71.09,71.09,19859.0,70.3836,70.3934,70.3341,70.3341,19859.0
2025-03-24 11:50:00,71.1,71.15,71.1,71.14,38834.0,70.344,70.3934,70.344,70.3836,38834.0
2025-03-24 11:55:00,71.14,71.18,71.11,71.16,53215.0,70.3836,70.4231,70.3539,70.4033,53215.0
2025-03-24 12:00:00,71.16,71.17,71.1,71.13,22504.0,70.4033,70.4132,70.344,70.3737,22504.0
2025-03-24 12:05:00,71.13,71.13,71.09,71.09,18679.0,70.3737,70.3737,70.3341,70.3341,18679.0
2025-03-24 12:10:00,71.08,71.09,71.0,71.01,13480.0,70.3242,70.3341,70.245,70.2549,13480.0
2025-03-24 12:15:00,71.01,71.06,71.01,71.04,37742.0,70.2549,70.3044,70.2549,70.2846,37742.0
2025-03-24 12:20:00,71.03,71.09,71.03,71.08,18543.0,70.2747,70.3341,70.2747,70.3242,18543.0
2025-03-24 12:25:00,71.08,71.11,71.01,71.01,48428.0,70.3242,70.3539,70.2549,70.2549,48428.0
2025-03-24 12:30:00,71.01,71.05,70.97,71.02,54078.0,70.2549,70.2945,70.2154,70.2648,54078.0
2025-03-24 12:35:00,71.03,71.07,70.97,71.07,43340.0,70.2747,70.3143,70.2154,70.3143,43340.0
2025-03-24 12:40:00,71.07,71.08,70.96,70.98,25750.0,70.3143,70.3242,70.2055,70.2253,25750.0
2025-03-24 12:45:00,70.97,71.01,70.93,70.95,26413.0,70.2154,70.2549,70.1758,70.1956,26413.0
2025-03-24 12:50:00,70.95,71.07,70.94,71.06,27337.0,70.1956,70.3143,70.1857,70.3044,27337.0
2025-03-24 12:55:00,71.06,71.12,71.04,71.12,16027.0,70.3044,70.3638,70.2846,70.3638,16027.0
2025-03-24 13:00:00,71.1,71.1,71.07,71.09,16828.0,70.344,70.344,70.3143,70.3341,16828.0
2025-03-24 13:05:00,71.09,71.12,71.06,71.09,17892.0,70.3341,70.3638,70.3044,70.3341,17892.0
2025-03-24 13:10:00,71.09,71.1,71.07,71.08,10894.0,70.3341,70.344,70.3143,70.3242,10894.0
2025-03-24 13:15:00,71.07,71.09,71.03,71.03,11852.0,70.3143,70.3341,70.2747,70.2747,11852.0
2025-03-24 13:20:00,71.03,71.05,71.01,71.03,63327.0,70.2747,70.2945,70.2549,70.2747,63327.0
2025-03-24 13:25:00,71.03,71.1,71.03,71.09,17152.0,70.2747,70.344,70.2747,70.3341,17152.0
2025-03-24 13:30:00,71.1,71.12,71.08,71.09,14648.0,70.344,70.3638,70.3242,70.3341,14648.0
2025-03-24 13:35:00,71.09,71.12,71.06,71.11,18433.0,70.3341,70.3638,70.3044,70.3539,18433.0
2025-03-24 13:40:00,71.11,71.12,71.05,71.06,13919.0,70.3539,70.3638,70.2945,70.3044,13919.0
2025-03-24 13:45:00,71.06,71.08,71.04,71.06,31826.0,70.3044,70.3242,70.2846,70.3044,31826.0
2025-03-24 13:50:00,71.06,71.08,71.04,71.08,12360.0,70.3044,70.3242,70.2846,70.3242,12360.0
2025-03-24 13:55:00,71.07,71.1,71.06,71.09,9638.0,70.3143,70.344,70.3044,70.3341,9638.0
2025-03-24 14:00:00,71.09,71.09,71.0,71.03,29811.0,70.3341,70.3341,70.245,70.2747,29811.0
2025-03-24 14:05:00,71.03,71.07,71.02,71.06,15987.0,70.2747,70.3143,70.2648,70.3044,15987.0
2025-03-24 14:10:00,71.07,71.07,71.0,71.03,36930.0,70.3143,70.3143,70.245,70.2747,36930.0
2025-03-24 14:15:00,71.03,71.06,71.02,71.05,29242.0,70.2747,70.3044,70.2648,70.2945,29242.0
2025-03-24 14:20:00,71.04,71.05,71.01,71.02,17413.0,70.2846,70.2945,70.2549,70.2648,17413.0
2025-03-24 14:25:00,71.01,71.06,71.0,71.03,35973.0,70.2549,70.3044,70.245,70.2747,35973.0
2025-03-24 14:30:00,71.04,71.05,71.0,71.01,21032.0,70.2846,70.2945,70.245,70.2549,21032.0
2025-03-24 14:35:00,71.0,71.04,70.99,71.03,66214.0,70.245,70.2846,70.2351,70.2747,66214.0
2025-03-24 14:40:00,71.03,71.1,71.02,71.07,15102.0,70.2747,70.344,70.2648,70.3143,15102.0
2025-03-24 14:45:00,71.07,71.11,71.06,71.1,19438.0,70.3143,70.3539,70.3044,70.344,19438.0
2025-03-24 14:50:00,71.1,71.15,71.09,71.14,10464.0,70.344,70.3934,70.3341,70.3836,10464.0
2025-03-24 14:55:00,71.14,71.17,71.12,71.14,9924.0,70.3836,70.4132,70.3638,70.3836,9924.0
2025-03-24 15:00:00,71.14,71.2,71.14,71.17,10424.0,70.3836,70.4429,70.3836,70.4132,10424.0
2025-03-24 15:05:00,71.17,71.18,71.15,71.17,6299.0,70.4132,70.4231,70.3934,70.4132,6299.0
2025-03-24 15:10:00,71.17,71.2,71.15,71.19,28193.0,70.4132,70.4429,70.3934,70.433,28193.0
2025-03-24 15:15:00,71.2,71.29,71.19,71.26,25523.0,70.4429,70.532,70.433,70.5023,25523.0
2025-03-24 15:20:00,71.26,71.26,71.22,71.25,24344.0,70.5023,70.5023,70.4627,70.4924,24344.0
2025-03-24 15:25:00,71.25,71.25,71.18,71.22,33841.0,70.4924,70.4924,70.4231,70.4627,33841.0
2025-03-24 15:30:00,71.22,71.23,71.19,71.22,42363.0,70.4627,70.4726,70.433,70.4627,42363.0
2025-03-24 15:35:00,71.22,71.27,71.21,71.27,48549.0,70.4627,70.5122,70.4528,70.5122,48549.0
2025-03-24 15:40:00,71.27,71.27,71.24,71.25,54808.0,70.5122,70.5122,70.4825,70.4924,54808.0
2025-03-24 15:45:00,71.25,71.34,71.25,71.33,41287.0,70.4924,70.5814,70.4924,70.5715,41287.0
2025-03-24 15:50:00,71.33,71.34,71.24,71.31,105354.0,70.5715,70.5814,70.4825,70.5517,105354.0
2025-03-24 15:55:00,71.31,71.36,71.27,71.3,319644.0,70.5517,70.6012,70.5122,70.5418,319644.0
2025-03-25 09:30:00,72.61,72.86,72.61,72.83,294410.0,71.8379,72.0853,71.8379,72.0556,294410.0
2025-03-25 09:35:00,72.83,72.89,72.73,72.8,118470.0,72.0556,72.1149,71.9566,72.0259,118470.0
2025-03-25 09:40:00,72.79,72.97,72.78,72.95,93521.0,72.016,72.1941,72.0061,72.1743,93521.0
2025-03-25 09:45:00,72.95,73.24,72.93,73.17,256571.0,72.1743,72.4612,72.1545,72.392,256571.0
2025-03-25 09:50:00,73.16,73.2,73.09,73.12,102987.0,72.3821,72.4216,72.3128,72.3425,102987.0
2025-03-25 09:55:00,73.11,73.13,72.97,72.99,92205.0,72.3326,72.3524,72.1941,72.2139,92205.0
2025-03-25 10:00:00,72.98,72.99,72.8,72.92,179015.0,72.204,72.2139,72.0259,72.1446,179015.0
2025-03-25 10:05:00,72.92,72.96,72.8,72.87,104030.0,72.1446,72.1842,72.0259,72.0952,104030.0
2025-03-25 10:10:00,72.88,73.03,72.85,72.94,283937.0,72.105,72.2535,72.0754,72.1644,283937.0
2025-03-25 10:15:00,72.94,73.0,72.84,72.95,66915.0,72.1644,72.2238,72.0655,72.1743,66915.0
2025-03-25 10:20:00,72.94,73.0,72.85,72.86,219713.0,72.1644,72.2238,72.0754,72.0853,219713.0
2025-03-25 10:25:00,72.85,72.91,72.82,72.87,60835.0,72.0754,72.1347,72.0457,72.0952,60835.0
2025-03-25 10:30:00,72.85,72.88,72.77,72.81,277370.0,72.0754,72.105,71.9962,72.0358,277370.0
2025-03-25 10:35:00,72.81,72.82,72.74,72.79,42863.0,72.0358,72.0457,71.9665,72.016,42863.0
2025-03-25 10:40:00,72.79,72.8,72.7,72.77,53895.0,72.016,72.0259,71.927,71.9962,53895.0
2025-03-25 10:45:00,72.77,72.79,72.7,72.77,44171.0,71.9962,72.016,71.927,71.9962,44171.0
2025-03-25 10:50:00,72.78,72.79,72.66,72.67,68717.0,72.0061,72.016,71.8874,71.8973,68717.0
2025-03-25 10:55:00,72.67,72.74,72.62,72.67,192603.0,71.8973,71.9665,71.8478,71.8973,192603.0
2025-03-25 11:00:00,72.68,72.68,72.41,72.43,102125.0,71.9072,71.9072,71.64,71.6598,102125.0
2025-03-25 11:05:00,72.44,72.46,72.28,72.3,73140.0,71.6697,71.6895,71.5114,71.5312,73140.0
2025-03-25 11:10:00,72.3,72.34,72.2,72.23,103625.0,71.5312,71.5708,71.4323,71.462,103625.0
2025-03-25 11:15:00,72.23,72.24,72.07,72.12,101177.0,71.462,71.4719,71.3037,71.3531,101177.0
2025-03-25 11:20:00,72.12,72.23,72.11,72.16,78996.0,71.3531,71.462,71.3432,71.3927,78996.0
2025-03-25 11:25:00,72.16,72.28,72.14,72.25,64411.0,71.3927,71.5114,71.3729,71.4817,64411.0
2025-03-25 11:30:00,72.26,72.26,72.18,72.22,43172.0,71.4916,71.4916,71.4125,71.4521,43172.0
2025-03-25 11:35:00,72.22,72.22,72.09,72.17,107437.0,71.4521,71.4521,71.3234,71.4026,107437.0
2025-03-25 11:40:00,72.18,72.2,72.12,72.17,68404.0,71.4125,71.4323,71.3531,71.4026,68404.0
2025-03-25 11:45:00,72.17,72.21,72.15,72.2,147779.0,71.4026,71.4422,71.3828,71.4323,147779.0
2025-03-25 11:50:00,72.2,72.21,72.12,72.15,69380.0,71.4323,71.4422,71.3531,71.3828,69380.0
2025-03-25 11:55:00,72.14,72.18,72.1,72.17,66508.0,71.3729,71.4125,71.3333,71.4026,66508.0
2025-03-25 12:00:00,72.18,72.21,72.08,72.15,76152.0,71.4125,71.4422,71.3136,71.3828,76152.0
2025-03-25 12:05:00,72.16,72.2,72.09,72.15,25487.0,71.3927,71.4323,71.3234,71.3828,25487.0
2025-03-25 12:10:00,72.15,72.15,72.1,72.12,46335.0,71.3828,71.3828,71.3333,71.3531,46335.0
2025-03-25 12:15:00,72.12,72.13,72.05,72.09,51150.0,71.3531,71.363,71.2839,71.3234,51150.0
2025-03-25 12:20:00,72.09,72.23,72.08,72.19,60045.0,71.3234,71.462,71.3136,71.4224,60045.0
2025-03-25 12:25:00,72.19,72.23,72.17,72.2,120406.0,71.4224,71.462,71.4026,71.4323,120406.0
2025-03-25 12:30:00,72.2,72.21,72.1,72.13,40409.0,71.4323,71.4422,71.3333,71.363,40409.0
2025-03-25 12:35:00,72.13,72.16,72.08,72.09,87417.0,71.363,71.3927,71.3136,71.3234,87417.0
2025-03-25 12:40:00,72.08,72.1,72.05,72.06,26650.0,71.3136,71.3333,71.2839,71.2938,26650.0
2025-03-25 12:45:00,72.06,72.14,72.06,72.08,44909.0,71.2938,71.3729,71.2938,71.3136,44909.0
2025-03-25 12:50:00,72.07,72.07,71.99,72.03,43892.0,71.3037,71.3037,71.2245,71.2641,43892.0
2025-03-25 12:55:00,72.03,72.13,72.0,72.11,56483.0,71.2641,71.363,71.2344,71.3432,56483.0
2025-03-25 13:00:00,72.12,72.3,72.12,72.25,80302.0,71.3531,71.5312,71.3531,71.4817,80302.0
2025-03-25 13:05:00,72.24,72.25,72.19,72.2,13357.0,71.4719,71.4817,71.4224,71.4323,13357.0
2025-03-25 13:10:00,72.19,72.29,72.19,72.27,43895.0,71.4224,71.5213,71.4224,71.5015,43895.0
2025-03-25 13:15:00,72.28,72.32,72.27,72.28,26563.0,71.5114,71.551,71.5015,71.5114,26563.0
2025-03-25 13:20:00,72.28,72.28,72.12,72.17,53426.0,71.5114,71.5114,71.3531,71.4026,53426.0
2025-03-25 13:25:00,72.17,72.2,72.12,72.14,42562.0,71.4026,71.4323,71.3531,71.3729,42562.0
2025-03-25 13:30:00,72.15,72.15,72.07,72.09,14049.0,71.3828,71.3828,71.3037,71.3234,14049.0
2025-03-25 13:35:00,72.09,72.12,72.05,72.07,13997.0,71.3234,71.3531,71.2839,71.3037,13997.0
2025-03-25 13:40:00,72.06,72.07,72.0,72.01,15607.0,71.2938,71.3037,71.2344,71.2443,15607.0
2025-03-25 13:45:00,72.01,72.01,71.95,71.97,36125.0,71.2443,71.2443,71.1849,71.2047,36125.0
2025-03-25 13:50:00,71.97,72.0,71.94,71.95,25743.0,71.2047,71.2344,71.175,71.1849,25743.0
2025-03-25 13:55:00,71.96,71.97,71.91,71.92,22635.0,71.1948,71.2047,71.1454,71.1553,22635.0
2025-03-25 14:00:00,71.91,71.95,71.9,71.93,26929.0,71.1454,71.1849,71.1355,71.1652,26929.0
2025-03-25 14:05:00,71.92,71.92,71.85,71.88,23507.0,71.1553,71.1553,71.086,71.1157,23507.0
2025-03-25 14:10:00,71.88,71.95,71.87,71.93,74982.0,71.1157,71.1849,71.1058,71.1652,74982.0
2025-03-25 14:15:00,71.93,71.93,71.86,71.9,19493.0,71.1652,71.1652,71.0959,71.1355,19493.0
2025-03-25 14:20:00,71.9,71.92,71.88,71.89,31698.0,71.1355,71.1553,71.1157,71.1256,31698.0
2025-03-25 14:25:00,71.89,71.9,71.86,71.89,15690.0,71.1256,71.1355,71.0959,71.1256,15690.0
2025-03-25 14:30:00,71.89,71.9,71.84,71.89,19718.0,71.1256,71.1355,71.0761,71.1256,19718.0
2025-03-25 14:35:00,71.89,71.92,71.84,71.84,35475.0,71.1256,71.1553,71.0761,71.0761,35475.0
2025-03-25 14:40:00,71.84,71.89,71.84,71.86,35140.0,71.0761,71.1256,71.0761,71.0959,35140.0
2025-03-25 14:45:00,71.87,71.91,71.85,71.86,30559.0,71.1058,71.1454,71.086,71.0959,30559.0
2025-03-25 14:50:00,71.86,71.91,71.85,71.89,29900.0,71.0959,71.1454,71.086,71.1256,29900.0
2025-03-25 14:55:00,71.89,71.91,71.86,71.87,31419.0,71.1256,71.1454,71.0959,71.1058,31419.0
2025-03-25 15:00:00,71.87,71.91,71.84,71.9,45645.0,71.1058,71.1454,71.0761,71.1355,45645.0
2025-03-25 15:05:00,71.9,72.01,71.88,72.01,37869.0,71.1355,71.2443,71.1157,71.2443,37869.0
2025-03-25 15:10:00,72.01,72.09,72.0,72.07,17000.0,71.2443,71.3234,71.2344,71.3037,17000.0
2025-03-25 15:15:00,72.08,72.13,72.06,72.13,13858.0,71.3136,71.363,71.2938,71.363,13858.0
2025-03-25 15:20:00,72.13,72.13,72.06,72.08,32958.0,71.363,71.363,71.2938,71.3136,32958.0
2025-03-25 15:25:00,72.09,72.09,72.05,72.08,20541.0,71.3234,71.3234,71.2839,71.3136,20541.0
2025-03-25 15:30:00,72.07,72.13,72.06,72.13,25343.0,71.3037,71.363,71.2938,71.363,25343.0
2025-03-25 15:35:00,72.13,72.23,72.07,72.09,59776.0,71.363,71.462,71.3037,71.3234,59776.0
2025-03-25 15:40:00,72.09,72.15,72.05,72.12,46661.0,71.3234,71.3828,71.2839,71.3531,46661.0
2025-03-25 15:45:00,72.13,72.16,72.11,72.14,53121.0,71.363,71.3927,71.3432,71.3729,53121.0
2025-03-25 15:50:00,72.13,72.13,71.97,72.0,107969.0,71.363,71.363,71.2047,71.2344,107969.0
2025-03-25 15:55:00,71.99,72.07,71.91,72.05,306050.0,71.2245,71.3037,71.1454,71.2839,306050.0
2025-03-26 09:30:00,73.26,73.3,73.09,73.21,213919.0,72.481,72.5206,72.3128,72.4315,213919.0
2025-03-26 09:35:00,73.23,73.48,73.21,73.41,201311.0,72.4513,72.6987,72.4315,72.6294,201311.0
2025-03-26 09:40:00,73.41,73.44,73.35,73.36,87373.0,72.6294,72.6591,72.5701,72.5799,87373.0
2025-03-26 09:45:00,73.36,73.39,73.21,73.27,125042.0,72.5799,72.6096,72.4315,72.4909,125042.0
2025-03-26 09:50:00,73.27,73.34,73.21,73.25,104920.0,72.4909,72.5602,72.4315,72.4711,104920.0
2025-03-26 09:55:00,73.25,73.35,73.22,73.31,66928.0,72.4711,72.5701,72.4414,72.5305,66928.0
2025-03-26 10:00:00,73.28,73.7,73.24,73.7,400715.0,72.5008,72.9163,72.4612,72.9163,400715.0
2025-03-26 10:05:00,73.7,73.81,73.43,73.45,262652.0,72.9163,73.0252,72.6492,72.669,262652.0
2025-03-26 10:10:00,73.42,73.43,73.32,73.42,47028.0,72.6393,72.6492,72.5404,72.6393,47028.0
2025-03-26 10:15:00,73.42,73.55,73.39,73.53,52560.0,72.6393,72.7679,72.6096,72.7481,52560.0
2025-03-26 10:20:00,73.53,73.57,73.47,73.51,68708.0,72.7481,72.7877,72.6888,72.7284,68708.0
2025-03-26 10:25:00,73.5,73.5,73.35,73.38,32262.0,72.7185,72.7185,72.5701,72.5997,32262.0
2025-03-26 10:30:00,73.39,73.41,73.25,73.35,59143.0,72.6096,72.6294,72.4711,72.5701,59143.0
2025-03-26 10:35:00,73.36,73.43,73.34,73.37,53391.0,72.5799,72.6492,72.5602,72.5898,53391.0
2025-03-26 10:40:00,73.36,73.37,73.31,73.33,35633.0,72.5799,72.5898,72.5305,72.5503,35633.0
2025-03-26 10:45:00,73.32,73.35,73.27,73.28,48423.0,72.5404,72.5701,72.4909,72.5008,48423.0
2025-03-26 10:50:00,73.28,73.31,73.2,73.3,33080.0,72.5008,72.5305,72.4216,72.5206,33080.0
2025-03-26 10:55:00,73.3,73.42,73.28,73.4,43399.0,72.5206,72.6393,72.5008,72.6195,43399.0
2025-03-26 11:00:00,73.4,73.53,73.33,73.51,40045.0,72.6195,72.7481,72.5503,72.7284,40045.0
2025-03-26 11:05:00,73.5,73.63,73.5,73.63,43578.0,72.7185,72.8471,72.7185,72.8471,43578.0
2025-03-26 11:10:00,73.62,73.7,73.6,73.62,100542.0,72.8372,72.9163,72.8174,72.8372,100542.0
2025-03-26 11:15:00,73.62,73.63,73.56,73.6,57153.0,72.8372,72.8471,72.7778,72.8174,57153.0
2025-03-26 11:20:00,73.61,73.64,73.55,73.58,28509.0,72.8273,72.857,72.7679,72.7976,28509.0
2025-03-26 11:25:00,73.57,73.59,73.45,73.5,49220.0,72.7877,72.8075,72.669,72.7185,49220.0
2025-03-26 11:30:00,73.5,73.51,73.45,73.46,47542.0,72.7185,72.7284,72.669,72.6789,47542.0
2025-03-26 11:35:00,73.46,73.52,73.44,73.48,53334.0,72.6789,72.7382,72.6591,72.6987,53334.0
2025-03-26 11:40:00,73.48,73.51,73.45,73.5,70677.0,72.6987,72.7284,72.669,72.7185,70677.0
2025-03-26 11:45:00,73.5,73.54,73.46,73.47,83053.0,72.7185,72.758,72.6789,72.6888,83053.0
2025-03-26 11:50:00,73.46,73.49,73.43,73.44,103480.0,72.6789,72.7086,72.6492,72.6591,103480.0
2025-03-26 11:55:00,73.43,73.44,73.31,73.41,96446.0,72.6492,72.6591,72.5305,72.6294,96446.0
2025-03-26 12:00:00,73.4,73.41,73.33,73.37,45788.0,72.6195,72.6294,72.5503,72.5898,45788.0
2025-03-26 12:05:00,73.37,73.41,73.31,73.31,31830.0,72.5898,72.6294,72.5305,72.5305,31830.0
2025-03-26 12:10:00,73.31,73.39,73.31,73.34,17834.0,72.5305,72.6096,72.5305,72.5602,17834.0
2025-03-26 12:15:00,73.34,73.4,73.32,73.35,25444.0,72.5602,72.6195,72.5404,72.5701,25444.0
2025-03-26 12:20:00,73.36,73.39,73.33,73.38,27886.0,72.5799,72.6096,72.5503,72.5997,27886.0
2025-03-26 12:25:00,73.39,73.44,73.38,73.38,132896.0,72.6096,72.6591,72.5997,72.5997,132896.0
2025-03-26 12:30:00,73.39,73.39,73.3,73.35,46052.0,72.6096,72.6096,72.5206,72.5701,46052.0
2025-03-26 12:35:00,73.35,73.38,73.33,73.34,36985.0,72.5701,72.5997,72.5503,72.5602,36985.0
2025-03-26 12:40:00,73.35,73.41,73.25,73.27,123542.0,72.5701,72.6294,72.4711,72.4909,123542.0
2025-03-26 12:45:00,73.27,73.38,73.26,73.36,29079.0,72.4909,72.5997,72.481,72.5799,29079.0
2025-03-26 12:50:00,73.37,73.38,73.24,73.27,131146.0,72.5898,72.5997,72.4612,72.4909,131146.0
2025-03-26 12:55:00,73.26,73.26,73.14,73.17,45610.0,72.481,72.481,72.3623,72.392,45610.0
2025-03-26 13:00:00,73.17,73.2,73.11,73.13,55709.0,72.392,72.4216,72.3326,72.3524,55709.0
2025-03-26 13:05:00,73.12,73.18,73.11,73.15,36514.0,72.3425,72.4019,72.3326,72.3722,36514.0
2025-03-26 13:10:00,73.15,73.2,73.14,73.17,25098.0,72.3722,72.4216,72.3623,72.392,25098.0
2025-03-26 13:15:00,73.16,73.16,73.08,73.09,32415.0,72.3821,72.3821,72.3029,72.3128,32415.0
2025-03-26 13:20:00,73.09,73.11,73.01,73.06,27393.0,72.3128,72.3326,72.2337,72.2831,27393.0
2025-03-26 13:25:00,73.05,73.07,72.98,73.0,33140.0,72.2732,72.293,72.204,72.2238,33140.0
2025-03-26 13:30:00,72.99,72.99,72.84,72.88,49765.0,72.2139,72.2139,72.0655,72.105,49765.0
2025-03-26 13:35:00,72.89,72.89,72.79,72.82,36273.0,72.1149,72.1149,72.016,72.0457,36273.0
2025-03-26 13:40:00,72.82,72.89,72.8,72.84,43445.0,72.0457,72.1149,72.0259,72.0655,43445.0
2025-03-26 13:45:00,72.83,72.86,72.72,72.77,55816.0,72.0556,72.0853,71.9468,71.9962,55816.0
2025-03-26 13:50:00,72.77,72.78,72.7,72.75,52013.0,71.9962,72.0061,71.927,71.9764,52013.0
2025-03-26 13:55:00,72.76,72.81,72.75,72.81,26389.0,71.9863,72.0358,71.9764,72.0358,26389.0
2025-03-26 14:00:00,72.81,72.92,72.8,72.92,39719.0,72.0358,72.1446,72.0259,72.1446,39719.0
2025-03-26 14:05:00,72.92,72.95,72.86,72.95,29355.0,72.1446,72.1743,72.0853,72.1743,29355.0
2025-03-26 14:10:00,72.95,72.99,72.92,72.98,45619.0,72.1743,72.2139,72.1446,72.204,45619.0
2025-03-26 14:15:00,72.98,73.0,72.96,72.97,27483.0,72.204,72.2238,72.1842,72.1941,27483.0
2025-03-26 14:20:00,72.97,72.99,72.84,72.88,50932.0,72.1941,72.2139,72.0655,72.105,50932.0
2025-03-26 14:25:00,72.88,72.99,72.85,72.99,81551.0,72.105,72.2139,72.0754,72.2139,81551.0
2025-03-26 14:30:00,72.99,73.0,72.92,72.95,36108.0,72.2139,72.2238,72.1446,72.1743,36108.0
2025-03-26 14:35:00,72.95,72.98,72.94,72.98,19820.0,72.1743,72.204,72.1644,72.204,19820.0
2025-03-26 14:40:00,72.98,72.99,72.93,72.94,26518.0,72.204,72.2139,72.1545,72.1644,26518.0
2025-03-26 14:45:00,72.94,72.96,72.84,72.88,30370.0,72.1644,72.1842,72.0655,72.105,30370.0
2025-03-26 14:50:00,72.88,72.89,72.83,72.88,36173.0,72.105,72.1149,72.0556,72.105,36173.0
2025-03-26 14:55:00,72.88,72.93,72.84,72.92,94837.0,72.105,72.1545,72.0655,72.1446,94837.0
2025-03-26 15:00:00,72.92,72.94,72.91,72.92,32605.0,72.1446,72.1644,72.1347,72.1446,32605.0
2025-03-26 15:05:00,72.92,72.99,72.91,72.98,29729.0,72.1446,72.2139,72.1347,72.204,29729.0
2025-03-26 15:10:00,72.98,72.99,72.95,72.98,15436.0,72.204,72.2139,72.1743,72.204,15436.0
2025-03-26 15:15:00,72.98,73.02,72.97,73.02,33535.0,72.204,72.2436,72.1941,72.2436,33535.0
2025-03-26 15:20:00,73.01,73.08,73.0,73.03,27806.0,72.2337,72.3029,72.2238,72.2535,27806.0
2025-03-26 15:25:00,73.03,73.06,73.0,73.03,31874.0,72.2535,72.2831,72.2238,72.2535,31874.0
2025-03-26 15:30:00,73.03,73.06,72.93,72.97,37082.0,72.2535,72.2831,72.1545,72.1941,37082.0
2025-03-26 15:35:00,72.97,73.01,72.96,73.0,26496.0,72.1941,72.2337,72.1842,72.2238,26496.0
2025-03-26 15:40:00,73.0,73.04,72.97,73.02,30707.0,72.2238,72.2633,72.1941,72.2436,30707.0
2025-03-26 15:45:00,73.02,73.05,72.98,73.02,71082.0,72.2436,72.2732,72.204,72.2436,71082.0
2025-03-26 15:50:00,73.02,73.03,72.89,72.92,148513.0,72.2436,72.2535,72.1149,72.1446,148513.0
2025-03-26 15:55:00,72.92,73.05,72.89,73.03,402276.0,72.1446,72.2732,72.1149,72.2535,402276.0
2025-03-27 09:30:00,72.9,72.94,72.71,72.72,96891.0,72.1248,72.1644,71.9369,71.9468,96891.0
2025-03-27 09:35:00,72.7,72.93,72.69,72.89,82821.0,71.927,72.1545,71.9171,72.1149,82821.0
2025-03-27 09:40:00,72.88,72.97,72.81,72.89,35859.0,72.105,72.1941,72.0358,72.1149,35859.0
2025-03-27 09:45:00,72.91,72.99,72.89,72.94,22710.0,72.1347,72.2139,72.1149,72.1644,22710.0
2025-03-27 09:50:00,72.94,73.09,72.92,73.04,65709.0,72.1644,72.3128,72.1446,72.2633,65709.0
2025-03-27 09:55:00,73.02,73.15,73.0,73.11,59106.0,72.2436,72.3722,72.2238,72.3326,59106.0
2025-03-27 10:00:00,73.1,73.13,73.04,73.11,46427.0,72.3227,72.3524,72.2633,72.3326,46427.0
2025-03-27 10:05:00,73.11,73.12,73.0,73.03,83891.0,72.3326,72.3425,72.2238,72.2535,83891.0
2025-03-27 10:10:00,73.02,73.07,72.99,73.02,40273.0,72.2436,72.293,72.2139,72.2436,40273.0
2025-03-27 10:15:00,73.03,73.14,73.0,73.09,54837.0,72.2535,72.3623,72.2238,72.3128,54837.0
2025-03-27 10:20:00,73.09,73.18,73.06,73.13,57316.0,72.3128,72.4019,72.2831,72.3524,57316.0
2025-03-27 10:25:00,73.14,73.24,73.1,73.23,42933.0,72.3623,72.4612,72.3227,72.4513,42933.0
2025-03-27 10:30:00,73.22,73.29,73.2,73.28,27339.0,72.4414,72.5107,72.4216,72.5008,27339.0
2025-03-27 10:35:00,73.28,73.35,73.25,73.34,54421.0,72.5008,72.5701,72.4711,72.5602,54421.0
2025-03-27 10:40:00,73.35,73.37,73.31,73.33,17750.0,72.5701,72.5898,72.5305,72.5503,17750.0
2025-03-27 10:45:00,73.34,73.35,73.3,73.31,68350.0,72.5602,72.5701,72.5206,72.5305,68350.0
2025-03-27 10:50:00,73.32,73.35,73.29,73.33,13224.0,72.5404,72.5701,72.5107,72.5503,13224.0
2025-03-27 10:55:00,73.33,73.33,73.25,73.3,35257.0,72.5503,72.5503,72.4711,72.5206,35257.0
2025-03-27 11:00:00,73.3,73.36,73.25,73.34,38348.0,72.5206,72.5799,72.4711,72.5602,38348.0
2025-03-27 11:05:00,73.34,73.38,73.31,73.37,22579.0,72.5602,72.5997,72.5305,72.5898,22579.0
2025-03-27 11:10:00,73.37,73.47,73.36,73.46,75858.0,72.5898,72.6888,72.5799,72.6789,75858.0
2025-03-27 11:15:00,73.46,73.57,73.45,73.55,96507.0,72.6789,72.7877,72.669,72.7679,96507.0
2025-03-27 11:20:00,73.55,73.56,73.42,73.48,84935.0,72.7679,72.7778,72.6393,72.6987,84935.0
2025-03-27 11:25:00,73.48,73.54,73.45,73.53,79900.0,72.6987,72.758,72.669,72.7481,79900.0
2025-03-27 11:30:00,73.53,73.53,73.45,73.5,140264.0,72.7481,72.7481,72.669,72.7185,140264.0
2025-03-27 11:35:00,73.5,73.55,73.47,73.55,77642.0,72.7185,72.7679,72.6888,72.7679,77642.0
2025-03-27 11:40:00,73.53,73.55,73.5,73.53,63657.0,72.7481,72.7679,72.7185,72.7481,63657.0
2025-03-27 11:45:00,73.52,73.53,73.46,73.52,70398.0,72.7382,72.7481,72.6789,72.7382,70398.0
2025-03-27 11:50:00,73.51,73.52,73.38,73.39,34634.0,72.7284,72.7382,72.5997,72.6096,34634.0
2025-03-27 11:55:00,73.39,73.4,73.31,73.39,45201.0,72.6096,72.6195,72.5305,72.6096,45201.0
2025-03-27 12:00:00,73.39,73.47,73.37,73.47,35043.0,72.6096,72.6888,72.5898,72.6888,35043.0
2025-03-27 12:05:00,73.47,73.51,73.45,73.49,37284.0,72.6888,72.7284,72.669,72.7086,37284.0
2025-03-27 12:10:00,73.49,73.55,73.49,73.54,68001.0,72.7086,72.7679,72.7086,72.758,68001.0
2025-03-27 12:15:00,73.54,73.61,73.54,73.61,221739.0,72.758,72.8273,72.758,72.8273,221739.0
2025-03-27 12:20:00,73.6,73.67,73.6,73.66,207201.0,72.8174,72.8866,72.8174,72.8768,207201.0
2025-03-27 12:25:00,73.67,73.71,73.65,73.71,295711.0,72.8866,72.9262,72.8669,72.9262,295711.0
2025-03-27 12:30:00,73.7,73.82,73.66,73.68,192464.0,72.9163,73.0351,72.8768,72.8965,192464.0
2025-03-27 12:35:00,73.69,73.79,73.67,73.75,242514.0,72.9064,73.0054,72.8866,72.9658,242514.0
2025-03-27 12:40:00,73.76,74.18,73.74,73.92,427479.0,72.9757,73.3912,72.9559,73.134,427479.0
2025-03-27 12:45:00,73.92,74.07,73.92,73.95,110208.0,73.134,73.2824,73.134,73.1637,110208.0
2025-03-27 12:50:00,73.94,73.96,73.78,73.8,46023.0,73.1538,73.1736,72.9955,73.0153,46023.0
2025-03-27 12:55:00,73.8,73.84,73.68,73.84,51528.0,73.0153,73.0548,72.8965,73.0548,51528.0
2025-03-27 13:00:00,73.84,73.86,73.78,73.81,202984.0,73.0548,73.0746,72.9955,73.0252,202984.0
2025-03-27 13:05:00,73.81,73.82,73.67,73.75,72848.0,73.0252,73.0351,72.8866,72.9658,72848.0
2025-03-27 13:10:00,73.75,73.79,73.71,73.78,29033.0,72.9658,73.0054,72.9262,72.9955,29033.0
2025-03-27 13:15:00,73.78,73.87,73.78,73.86,48875.0,72.9955,73.0845,72.9955,73.0746,48875.0
2025-03-27 13:20:00,73.85,73.85,73.76,73.77,50007.0,73.0647,73.0647,72.9757,72.9856,50007.0
2025-03-27 13:25:00,73.77,73.77,73.66,73.67,51562.0,72.9856,72.9856,72.8768,72.8866,51562.0
2025-03-27 13:30:00,73.67,73.73,73.66,73.73,19957.0,72.8866,72.946,72.8768,72.946,19957.0
2025-03-27 13:35:00,73.73,73.74,73.64,73.68,44760.0,72.946,72.9559,72.857,72.8965,44760.0
2025-03-27 13:40:00,73.68,73.68,73.62,73.63,43673.0,72.8965,72.8965,72.8372,72.8471,43673.0
2025-03-27 13:45:00,73.63,73.69,73.62,73.69,50181.0,72.8471,72.9064,72.8372,72.9064,50181.0
2025-03-27 13:50:00,73.69,73.71,73.54,73.55,40303.0,72.9064,72.9262,72.758,72.7679,40303.0
2025-03-27 13:55:00,73.55,73.56,73.51,73.52,23986.0,72.7679,72.7778,72.7284,72.7382,23986.0
2025-03-27 14:00:00,73.52,73.57,73.51,73.53,41152.0,72.7382,72.7877,72.7284,72.7481,41152.0
2025-03-27 14:05:00,73.53,73.59,73.53,73.58,30752.0,72.7481,72.8075,72.7481,72.7976,30752.0
2025-03-27 14:10:00,73.58,73.63,73.57,73.61,28985.0,72.7976,72.8471,72.7877,72.8273,28985.0
2025-03-27 14:15:00,73.62,73.63,73.56,73.56,171836.0,72.8372,72.8471,72.7778,72.7778,171836.0
2025-03-27 14:20:00,73.56,73.59,73.48,73.49,40894.0,72.7778,72.8075,72.6987,72.7086,40894.0
2025-03-27 14:25:00,73.48,73.48,73.38,73.39,30788.0,72.6987,72.6987,72.5997,72.6096,30788.0
2025-03-27 14:30:00,73.39,73.42,73.36,73.42,36247.0,72.6096,72.6393,72.5799,72.6393,36247.0
2025-03-27 14:35:00,73.4,73.44,73.39,73.41,21197.0,72.6195,72.6591,72.6096,72.6294,21197.0
2025-03-27 14:40:00,73.42,73.44,73.4,73.42,17559.0,72.6393,72.6591,72.6195,72.6393,17559.0
2025-03-27 14:45:00,73.42,73.43,73.4,73.42,16806.0,72.6393,72.6492,72.6195,72.6393,16806.0
2025-03-27 14:50:00,73.41,73.43,73.39,73.41,28692.0,72.6294,72.6492,72.6096,72.6294,28692.0
2025-03-27 14:55:00,73.42,73.43,73.38,73.39,75334.0,72.6393,72.6492,72.5997,72.6096,75334.0
2025-03-27 15:00:00,73.39,73.43,73.38,73.41,42160.0,72.6096,72.6492,72.5997,72.6294,42160.0
2025-03-27 15:05:00,73.41,73.48,73.39,73.45,66882.0,72.6294,72.6987,72.6096,72.669,66882.0
2025-03-27 15:10:00,73.45,73.5,73.42,73.44,44747.0,72.669,72.7185,72.6393,72.6591,44747.0
2025-03-27 15:15:00,73.45,73.46,73.43,73.45,51370.0,72.669,72.6789,72.6492,72.669,51370.0
2025-03-27 15:20:00,73.45,73.48,73.41,73.45,36216.0,72.669,72.6987,72.6294,72.669,36216.0
2025-03-27 15:25:00,73.45,73.46,73.42,73.42,47127.0,72.669,72.6789,72.6393,72.6393,47127.0
2025-03-27 15:30:00,73.42,73.45,73.39,73.41,323814.0,72.6393,72.669,72.6096,72.6294,323814.0
2025-03-27 15:35:00,73.42,73.47,73.39,73.42,49098.0,72.6393,72.6888,72.6096,72.6393,49098.0
2025-03-27 15:40:00,73.42,73.46,73.4,73.44,34045.0,72.6393,72.6789,72.6195,72.6591,34045.0
2025-03-27 15:45:00,73.43,73.56,73.41,73.55,78037.0,72.6492,72.7778,72.6294,72.7679,78037.0
2025-03-27 15:50:00,73.56,73.56,73.41,73.45,138921.0,72.7778,72.7778,72.6294,72.669,138921.0
2025-03-27 15:55:00,73.45,73.47,73.28,73.32,262571.0,72.669,72.6888,72.5008,72.5404,262571.0
2025-03-28 09:30:00,73.16,73.22,72.92,72.97,213519.0,72.3821,72.4414,72.1446,72.1941,213519.0
2025-03-28 09:35:00,72.98,73.01,72.71,72.78,103133.0,72.204,72.2337,71.9369,72.0061,103133.0
2025-03-28 09:40:00,72.78,72.9,72.77,72.77,92061.0,72.0061,72.1248,71.9962,71.9962,92061.0
2025-03-28 09:45:00,72.77,72.86,72.67,72.69,300378.0,71.9962,72.0853,71.8973,71.9171,300378.0
2025-03-28 09:50:00,72.67,72.83,72.65,72.82,207876.0,71.8973,72.0556,71.8775,72.0457,207876.0
2025-03-28 09:55:00,72.82,72.84,72.75,72.76,42415.0,72.0457,72.0655,71.9764,71.9863,42415.0
2025-03-28 10:00:00,72.76,72.9,72.71,72.81,88307.0,71.9863,72.1248,71.9369,72.0358,88307.0
2025-03-28 10:05:00,72.81,72.89,72.81,72.85,49497.0,72.0358,72.1149,72.0358,72.0754,49497.0
2025-03-28 10:10:00,72.85,72.87,72.69,72.74,122800.0,72.0754,72.0952,71.9171,71.9665,122800.0
2025-03-28 10:15:00,72.75,72.79,72.7,72.76,57758.0,71.9764,72.016,71.927,71.9863,57758.0
2025-03-28 10:20:00,72.76,72.85,72.72,72.81,103267.0,71.9863,72.0754,71.9468,72.0358,103267.0
2025-03-28 10:25:00,72.81,72.86,72.76,72.83,63814.0,72.0358,72.0853,71.9863,72.0556,63814.0
2025-03-28 10:30:00,72.83,72.88,72.74,72.78,131943.0,72.0556,72.105,71.9665,72.0061,131943.0
2025-03-28 10:35:00,72.78,72.85,72.78,72.79,66674.0,72.0061,72.0754,72.0061,72.016,66674.0
2025-03-28 10:40:00,72.8,72.93,72.76,72.89,37628.0,72.0259,72.1545,71.9863,72.1149,37628.0
2025-03-28 10:45:00,72.89,72.91,72.81,72.84,35592.0,72.1149,72.1347,72.0358,72.0655,35592.0
2025-03-28 10:50:00,72.84,72.91,72.81,72.83,34094.0,72.0655,72.1347,72.0358,72.0556,34094.0
2025-03-28 10:55:00,72.83,72.83,72.71,72.76,47383.0,72.0556,72.0556,71.9369,71.9863,47383.0
2025-03-28 11:00:00,72.75,72.77,72.71,72.76,68366.0,71.9764,71.9962,71.9369,71.9863,68366.0
2025-03-28 11:05:00,72.76,72.81,72.73,72.74,104762.0,71.9863,72.0358,71.9566,71.9665,104762.0
2025-03-28 11:10:00,72.73,72.79,72.68,72.77,99191.0,71.9566,72.016,71.9072,71.9962,99191.0
2025-03-28 11:15:00,72.77,72.85,72.76,72.81,43494.0,71.9962,72.0754,71.9863,72.0358,43494.0
2025-03-28 11:20:00,72.81,72.94,72.81,72.92,60610.0,72.0358,72.1644,72.0358,72.1446,60610.0
2025-03-28 11:25:00,72.92,72.92,72.85,72.92,116886.0,72.1446,72.1446,72.0754,72.1446,116886.0
2025-03-28 11:30:00,72.91,72.91,72.83,72.84,90741.0,72.1347,72.1347,72.0556,72.0655,90741.0
2025-03-28 11:35:00,72.83,72.92,72.77,72.89,45706.0,72.0556,72.1446,71.9962,72.1149,45706.0
2025-03-28 11:40:00,72.89,72.89,72.73,72.76,34700.0,72.1149,72.1149,71.9566,71.9863,34700.0
2025-03-28 11:45:00,72.74,72.75,72.65,72.65,43836.0,71.9665,71.9764,71.8775,71.8775,43836.0
2025-03-28 11:50:00,72.65,72.65,72.57,72.58,42689.0,71.8775,71.8775,71.7983,71.8082,42689.0
2025-03-28 11:55:00,72.59,72.63,72.56,72.63,61496.0,71.8181,71.8577,71.7885,71.8577,61496.0
2025-03-28 12:00:00,72.63,72.68,72.6,72.66,57148.0,71.8577,71.9072,71.828,71.8874,57148.0
2025-03-28 12:05:00,72.66,72.76,72.64,72.73,130954.0,71.8874,71.9863,71.8676,71.9566,130954.0
2025-03-28 12:10:00,72.72,72.74,72.66,72.67,46606.0,71.9468,71.9665,71.8874,71.8973,46606.0
2025-03-28 12:15:00,72.67,72.77,72.67,72.69,66679.0,71.8973,71.9962,71.8973,71.9171,66679.0
2025-03-28 12:20:00,72.71,72.76,72.67,72.71,64504.0,71.9369,71.9863,71.8973,71.9369,64504.0
2025-03-28 12:25:00,72.71,72.71,72.66,72.7,31538.0,71.9369,71.9369,71.8874,71.927,31538.0
2025-03-28 12:30:00,72.7,72.79,72.69,72.78,77625.0,71.927,72.016,71.9171,72.0061,77625.0
2025-03-28 12:35:00,72.78,72.78,72.66,72.67,61487.0,72.0061,72.0061,71.8874,71.8973,61487.0
2025-03-28 12:40:00,72.67,72.71,72.66,72.67,48227.0,71.8973,71.9369,71.8874,71.8973,48227.0
2025-03-28 12:45:00,72.67,72.69,72.59,72.63,76288.0,71.8973,71.9171,71.8181,71.8577,76288.0
2025-03-28 12:50:00,72.63,72.65,72.59,72.62,20557.0,71.8577,71.8775,71.8181,71.8478,20557.0
2025-03-28 12:55:00,72.62,72.65,72.59,72.61,30052.0,71.8478,71.8775,71.8181,71.8379,30052.0
2025-03-28 13:00:00,72.6,72.62,72.58,72.61,44477.0,71.828,71.8478,71.8082,71.8379,44477.0
2025-03-28 13:05:00,72.61,72.62,72.58,72.6,25697.0,71.8379,71.8478,71.8082,71.828,25697.0
2025-03-28 13:10:00,72.59,72.61,72.58,72.59,29863.0,71.8181,71.8379,71.8082,71.8181,29863.0
2025-03-28 13:15:00,72.59,72.64,72.58,72.59,54220.0,71.8181,71.8676,71.8082,71.8181,54220.0
2025-03-28 13:20:00,72.59,72.6,72.53,72.58,42136.0,71.8181,71.828,71.7588,71.8082,42136.0
2025-03-28 13:25:00,72.58,72.6,72.5,72.53,18927.0,71.8082,71.828,71.7291,71.7588,18927.0
2025-03-28 13:30:00,72.52,72.59,72.5,72.57,17372.0,71.7489,71.8181,71.7291,71.7983,17372.0
2025-03-28 13:35:00,72.58,72.62,72.56,72.62,14730.0,71.8082,71.8478,71.7885,71.8478,14730.0
2025-03-28 13:40:00,72.62,72.65,72.58,72.62,40640.0,71.8478,71.8775,71.8082,71.8478,40640.0
2025-03-28 13:45:00,72.61,72.65,72.56,72.63,64364.0,71.8379,71.8775,71.7885,71.8577,64364.0
2025-03-28 13:50:00,72.62,72.66,72.61,72.65,20524.0,71.8478,71.8874,71.8379,71.8775,20524.0
2025-03-28 13:55:00,72.65,72.67,72.63,72.65,30582.0,71.8775,71.8973,71.8577,71.8775,30582.0
2025-03-28 14:00:00,72.65,72.76,72.65,72.7,24215.0,71.8775,71.9863,71.8775,71.927,24215.0
2025-03-28 14:05:00,72.69,72.76,72.68,72.76,25366.0,71.9171,71.9863,71.9072,71.9863,25366.0
2025-03-28 14:10:00,72.76,72.8,72.75,72.78,30491.0,71.9863,72.0259,71.9764,72.0061,30491.0
2025-03-28 14:15:00,72.78,72.82,72.78,72.81,37922.0,72.0061,72.0457,72.0061,72.0358,37922.0
2025-03-28 14:20:00,72.81,72.86,72.81,72.81,34209.0,72.0358,72.0853,72.0358,72.0358,34209.0
2025-03-28 14:25:00,72.81,72.83,72.79,72.79,45941.0,72.0358,72.0556,72.016,72.016,45941.0
2025-03-28 14:30:00,72.8,72.8,72.71,72.78,30908.0,72.0259,72.0259,71.9369,72.0061,30908.0
2025-03-28 14:35:00,72.79,72.79,72.74,72.74,30044.0,72.016,72.016,71.9665,71.9665,30044.0
2025-03-28 14:40:00,72.73,72.76,72.71,72.75,34368.0,71.9566,71.9863,71.9369,71.9764,34368.0
2025-03-28 14:45:00,72.74,72.81,72.73,72.81,33082.0,71.9665,72.0358,71.9566,72.0358,33082.0
2025-03-28 14:50:00,72.81,72.82,72.76,72.82,58686.0,72.0358,72.0457,71.9863,72.0457,58686.0
2025-03-28 14:55:00,72.81,72.9,72.8,72.89,102976.0,72.0358,72.1248,72.0259,72.1149,102976.0
2025-03-28 15:00:00,72.89,72.99,72.88,72.98,62115.0,72.1149,72.2139,72.105,72.204,62115.0
2025-03-28 15:05:00,72.98,73.05,72.97,73.02,47032.0,72.204,72.2732,72.1941,72.2436,47032.0
2025-03-28 15:10:00,73.02,73.04,72.97,73.0,38010.0,72.2436,72.2633,72.1941,72.2238,38010.0
2025-03-28 15:15:00,73.0,73.01,72.92,72.95,44879.0,72.2238,72.2337,72.1446,72.1743,44879.0
2025-03-28 15:20:00,72.95,72.98,72.93,72.95,44110.0,72.1743,72.204,72.1545,72.1743,44110.0
2025-03-28 15:25:00,72.95,72.97,72.91,72.91,41796.0,72.1743,72.1941,72.1347,72.1347,41796.0
2025-03-28 15:30:00,72.92,72.94,72.84,72.87,123374.0,72.1446,72.1644,72.0655,72.0952,123374.0
2025-03-28 15:35:00,72.87,72.93,72.84,72.9,52409.0,72.0952,72.1545,72.0655,72.1248,52409.0
2025-03-28 15:40:00,72.9,72.94,72.85,72.86,110825.0,72.1248,72.1644,72.0754,72.0853,110825.0
2025-03-28 15:45:00,72.86,72.93,72.83,72.92,88876.0,72.0853,72.1545,72.0556,72.1446,88876.0
2025-03-28 15:50:00,72.93,72.93,72.83,72.9,140484.0,72.1545,72.1545,72.0556,72.1248,140484.0
2025-03-28 15:55:00,72.9,72.93,72.71,72.75,349297.0,72.1248,72.1545,71.9369,71.9764,349297.0
2025-03-31 09:30:00,72.43,72.62,72.41,72.6,146935.0,71.6598,71.8478,71.64,71.828,146935.0
2025-03-31 09:35:00,72.62,72.77,72.58,72.67,72216.0,71.8478,71.9962,71.8082,71.8973,72216.0
2025-03-31 09:40:00,72.66,72.66,72.5,72.5,57340.0,71.8874,71.8874,71.7291,71.7291,57340.0
2025-03-31 09:45:00,72.5,72.56,72.44,72.56,35555.0,71.7291,71.7885,71.6697,71.7885,35555.0
2025-03-31 09:50:00,72.54,72.76,72.53,72.71,35020.0,71.7687,71.9863,71.7588,71.9369,35020.0
2025-03-31 09:55:00,72.7,72.85,72.7,72.84,24723.0,71.927,72.0754,71.927,72.0655,24723.0
2025-03-31 10:00:00,72.84,72.97,72.83,72.93,41018.0,72.0655,72.1941,72.0556,72.1545,41018.0
2025-03-31 10:05:00,72.93,72.94,72.82,72.91,40547.0,72.1545,72.1644,72.0457,72.1347,40547.0
2025-03-31 10:10:00,72.92,72.98,72.86,72.94,31442.0,72.1446,72.204,72.0853,72.1644,31442.0
2025-03-31 10:15:00,72.94,73.07,72.93,73.02,35494.0,72.1644,72.293,72.1545,72.2436,35494.0
2025-03-31 10:20:00,73.03,73.11,72.94,72.95,57623.0,72.2535,72.3326,72.1644,72.1743,57623.0
2025-03-31 10:25:00,72.95,72.99,72.91,72.97,35919.0,72.1743,72.2139,72.1347,72.1941,35919.0
2025-03-31 10:30:00,72.96,73.12,72.96,73.04,89713.0,72.1842,72.3425,72.1842,72.2633,89713.0
2025-03-31 10:35:00,73.03,73.17,73.01,73.15,55861.0,72.2535,72.392,72.2337,72.3722,55861.0
2025-03-31 10:40:00,73.14,73.18,73.1,73.12,34785.0,72.3623,72.4019,72.3227,72.3425,34785.0
2025-03-31 10:45:00,73.12,73.18,73.09,73.14,26540.0,72.3425,72.4019,72.3128,72.3623,26540.0
2025-03-31 10:50:00,73.13,73.27,73.09,73.19,159067.0,72.3524,72.4909,72.3128,72.4118,159067.0
2025-03-31 10:55:00,73.19,73.21,73.15,73.2,56821.0,72.4118,72.4315,72.3722,72.4216,56821.0
2025-03-31 11:00:00,73.2,73.25,73.17,73.25,74363.0,72.4216,72.4711,72.392,72.4711,74363.0
2025-03-31 11:05:00,73.25,73.33,73.23,73.27,44775.0,72.4711,72.5503,72.4513,72.4909,44775.0
2025-03-31 11:10:00,73.27,73.29,73.2,73.25,70799.0,72.4909,72.5107,72.4216,72.4711,70799.0
2025-03-31 11:15:00,73.26,73.29,73.21,73.28,45660.0,72.481,72.5107,72.4315,72.5008,45660.0
2025-03-31 11:20:00,73.28,73.35,73.26,73.34,35660.0,72.5008,72.5701,72.481,72.5602,35660.0
2025-03-31 11:25:00,73.34,73.34,73.26,73.29,53224.0,72.5602,72.5602,72.481,72.5107,53224.0
2025-03-31 11:30:00,73.29,73.33,73.18,73.22,116763.0,72.5107,72.5503,72.4019,72.4414,116763.0
2025-03-31 11:35:00,73.22,73.26,73.17,73.25,92693.0,72.4414,72.481,72.392,72.4711,92693.0
2025-03-31 11:40:00,73.25,73.26,73.02,73.03,50356.0,72.4711,72.481,72.2436,72.2535,50356.0
2025-03-31 11:45:00,73.03,73.09,72.99,73.0,44164.0,72.2535,72.3128,72.2139,72.2238,44164.0
2025-03-31 11:50:00,73.0,73.0,72.93,72.94,28158.0,72.2238,72.2238,72.1545,72.1644,28158.0
2025-03-31 11:55:00,72.94,72.97,72.91,72.94,18649.0,72.1644,72.1941,72.1347,72.1644,18649.0
2025-03-31 12:00:00,72.94,73.05,72.9,73.05,31787.0,72.1644,72.2732,72.1248,72.2732,31787.0
2025-03-31 12:05:00,73.06,73.06,73.0,73.03,15675.0,72.2831,72.2831,72.2238,72.2535,15675.0
2025-03-31 12:10:00,73.03,73.04,72.97,73.01,22843.0,72.2535,72.2633,72.1941,72.2337,22843.0
2025-03-31 12:15:00,73.01,73.08,73.0,73.08,15109.0,72.2337,72.3029,72.2238,72.3029,15109.0
2025-03-31 12:20:00,73.07,73.09,73.03,73.05,20407.0,72.293,72.3128,72.2535,72.2732,20407.0
2025-03-31 12:25:00,73.04,73.11,73.02,73.09,21364.0,72.2633,72.3326,72.2436,72.3128,21364.0
2025-03-31 12:30:00,73.09,73.12,73.08,73.11,160738.0,72.3128,72.3425,72.3029,72.3326,160738.0
2025-03-31 12:35:00,73.1,73.17,73.08,73.17,31863.0,72.3227,72.392,72.3029,72.392,31863.0
2025-03-31 12:40:00,73.16,73.22,73.15,73.17,12236.0,72.3821,72.4414,72.3722,72.392,12236.0
2025-03-31 12:45:00,73.18,73.2,73.15,73.19,30525.0,72.4019,72.4216,72.3722,72.4118,30525.0
2025-03-31 12:50:00,73.2,73.22,73.16,73.2,19183.0,72.4216,72.4414,72.3821,72.4216,19183.0
2025-03-31 12:55:00,73.2,73.21,73.06,73.09,19256.0,72.4216,72.4315,72.2831,72.3128,19256.0
2025-03-31 13:00:00,73.06,73.14,73.06,73.14,25606.0,72.2831,72.3623,72.2831,72.3623,25606.0
2025-03-31 13:05:00,73.14,73.14,73.09,73.11,18202.0,72.3623,72.3623,72.3128,72.3326,18202.0
2025-03-31 13:10:00,73.11,73.14,73.07,73.11,15762.0,72.3326,72.3623,72.293,72.3326,15762.0
2025-03-31 13:15:00,73.12,73.13,73.03,73.03,50860.0,72.3425,72.3524,72.2535,72.2535,50860.0
2025-03-31 13:20:00,73.03,73.05,72.91,72.95,34185.0,72.2535,72.2732,72.1347,72.1743,34185.0
2025-03-31 13:25:00,72.95,72.95,72.9,72.92,17900.0,72.1743,72.1743,72.1248,72.1446,17900.0
2025-03-31 13:30:00,72.92,73.01,72.91,73.01,13837.0,72.1446,72.2337,72.1347,72.2337,13837.0
2025-03-31 13:35:00,73.0,73.0,72.95,72.95,25388.0,72.2238,72.2238,72.1743,72.1743,25388.0
2025-03-31 13:40:00,72.95,72.95,72.9,72.91,21952.0,72.1743,72.1743,72.1248,72.1347,21952.0
2025-03-31 13:45:00,72.92,72.93,72.83,72.88,48910.0,72.1446,72.1545,72.0556,72.105,48910.0
2025-03-31 13:50:00,72.88,72.98,72.86,72.96,23348.0,72.105,72.204,72.0853,72.1842,23348.0
2025-03-31 13:55:00,72.96,72.97,72.86,72.87,30462.0,72.1842,72.1941,72.0853,72.0952,30462.0
2025-03-31 14:00:00,72.86,72.93,72.81,72.88,115098.0,72.0853,72.1545,72.0358,72.105,115098.0
2025-03-31 14:05:00,72.88,73.02,72.85,73.01,46380.0,72.105,72.2436,72.0754,72.2337,46380.0
2025-03-31 14:10:00,73.02,73.08,72.99,72.99,36620.0,72.2436,72.3029,72.2139,72.2139,36620.0
2025-03-31 14:15:00,72.99,73.14,72.97,73.14,41648.0,72.2139,72.3623,72.1941,72.3623,41648.0
2025-03-31 14:20:00,73.14,73.14,73.02,73.05,34087.0,72.3623,72.3623,72.2436,72.2732,34087.0
2025-03-31 14:25:00,73.05,73.07,73.02,73.05,23425.0,72.2732,72.293,72.2436,72.2732,23425.0
2025-03-31 14:30:00,73.04,73.15,73.04,73.11,20502.0,72.2633,72.3722,72.2633,72.3326,20502.0
2025-03-31 14:35:00,73.11,73.15,73.06,73.06,29935.0,72.3326,72.3722,72.2831,72.2831,29935.0
2025-03-31 14:40:00,73.06,73.12,73.03,73.03,27755.0,72.2831,72.3425,72.2535,72.2535,27755.0
2025-03-31 14:45:00,73.04,73.05,72.95,73.02,27616.0,72.2633,72.2732,72.1743,72.2436,27616.0
2025-03-31 14:50:00,73.02,73.07,73.0,73.06,17069.0,72.2436,72.293,72.2238,72.2831,17069.0
2025-03-31 14:55:00,73.06,73.08,73.02,73.04,17925.0,72.2831,72.3029,72.2436,72.2633,17925.0
2025-03-31 15:00:00,73.03,73.13,73.02,73.13,23177.0,72.2535,72.3524,72.2436,72.3524,23177.0
2025-03-31 15:05:00,73.13,73.16,73.1,73.12,39253.0,72.3524,72.3821,72.3227,72.3425,39253.0
2025-03-31 15:10:00,73.12,73.18,73.12,73.17,32816.0,72.3425,72.4019,72.3425,72.392,32816.0
2025-03-31 15:15:00,73.17,73.17,73.08,73.09,144281.0,72.392,72.392,72.3029,72.3128,144281.0
2025-03-31 15:20:00,73.09,73.23,73.09,73.17,63313.0,72.3128,72.4513,72.3128,72.392,63313.0
2025-03-31 15:25:00,73.17,73.17,73.05,73.09,37288.0,72.392,72.392,72.2732,72.3128,37288.0
2025-03-31 15:30:00,73.08,73.18,73.06,73.18,41393.0,72.3029,72.4019,72.2831,72.4019,41393.0
2025-03-31 15:35:00,73.18,73.19,73.12,73.17,36892.0,72.4019,72.4118,72.3425,72.392,36892.0
2025-03-31 15:40:00,73.17,73.33,73.16,73.31,51240.0,72.392,72.5503,72.3821,72.5305,51240.0
2025-03-31 15:45:00,73.3,73.48,73.28,73.38,109847.0,72.5206,72.6987,72.5008,72.5997,109847.0
2025-03-31 15:50:00,73.38,73.4,73.25,73.31,146036.0,72.5997,72.6195,72.4711,72.5305,146036.0
2025-03-31 15:55:00,73.29,73.33,73.24,73.29,311421.0,72.5107,72.5503,72.4612,72.5107,311421.0
2025-04-01 09:30:00,72.75,72.77,72.54,72.66,142734.0,71.9764,71.9962,71.7687,71.8874,142734.0
2025-04-01 09:35:00,72.67,72.79,72.66,72.69,124049.0,71.8973,72.016,71.8874,71.9171,124049.0
2025-04-01 09:40:00,72.68,72.69,72.5,72.55,50754.0,71.9072,71.9171,71.7291,71.7786,50754.0
2025-04-01 09:45:00,72.54,72.69,72.49,72.57,53326.0,71.7687,71.9171,71.7192,71.7983,53326.0
2025-04-01 09:50:00,72.57,72.74,72.51,72.7,35842.0,71.7983,71.9665,71.739,71.927,35842.0
2025-04-01 09:55:00,72.7,72.71,72.6,72.63,31416.0,71.927,71.9369,71.828,71.8577,31416.0
2025-04-01 10:00:00,72.61,72.68,72.54,72.58,108862.0,71.8379,71.9072,71.7687,71.8082,108862.0
2025-04-01 10:05:00,72.57,72.66,72.54,72.65,45679.0,71.7983,71.8874,71.7687,71.8775,45679.0
2025-04-01 10:10:00,72.65,72.65,72.41,72.45,54480.0,71.8775,71.8775,71.64,71.6796,54480.0
2025-04-01 10:15:00,72.45,72.52,72.41,72.48,70675.0,71.6796,71.7489,71.64,71.7093,70675.0
2025-04-01 10:20:00,72.49,72.5,72.43,72.49,64297.0,71.7192,71.7291,71.6598,71.7192,64297.0
2025-04-01 10:25:00,72.47,72.52,72.45,72.45,29389.0,71.6994,71.7489,71.6796,71.6796,29389.0
2025-04-01 10:30:00,72.44,72.57,72.42,72.57,23897.0,71.6697,71.7983,71.6499,71.7983,23897.0
2025-04-01 10:35:00,72.57,72.67,72.51,72.64,71957.0,71.7983,71.8973,71.739,71.8676,71957.0
2025-04-01 10:40:00,72.63,72.73,72.62,72.7,29625.0,71.8577,71.9566,71.8478,71.927,29625.0
2025-04-01 10:45:00,72.7,72.72,72.67,72.7,25609.0,71.927,71.9468,71.8973,71.927,25609.0
2025-04-01 10:50:00,72.7,72.81,72.69,72.81,32154.0,71.927,72.0358,71.9171,72.0358,32154.0
2025-04-01 10:55:00,72.83,72.86,72.81,72.83,24412.0,72.0556,72.0853,72.0358,72.0556,24412.0
2025-04-01 11:00:00,72.83,72.93,72.82,72.92,17331.0,72.0556,72.1545,72.0457,72.1446,17331.0
2025-04-01 11:05:00,72.92,72.94,72.9,72.92,33957.0,72.1446,72.1644,72.1248,72.1446,33957.0
2025-04-01 11:10:00,72.91,72.96,72.89,72.94,19444.0,72.1347,72.1842,72.1149,72.1644,19444.0
2025-04-01 11:15:00,72.95,72.99,72.93,72.95,28663.0,72.1743,72.2139,72.1545,72.1743,28663.0
2025-04-01 11:20:00,72.95,73.01,72.94,72.98,23265.0,72.1743,72.2337,72.1644,72.204,23265.0
2025-04-01 11:25:00,72.98,73.02,72.94,72.94,20948.0,72.204,72.2436,72.1644,72.1644,20948.0
2025-04-01 11:30:00,72.94,72.98,72.88,72.91,45822.0,72.1644,72.204,72.105,72.1347,45822.0
2025-04-01 11:35:00,72.92,72.96,72.89,72.95,25834.0,72.1446,72.1842,72.1149,72.1743,25834.0
2025-04-01 11:40:00,72.95,72.96,72.91,72.92,21410.0,72.1743,72.1842,72.1347,72.1446,21410.0
2025-04-01 11:45:00,72.92,72.95,72.91,72.92,16402.0,72.1446,72.1743,72.1347,72.1446,16402.0
2025-04-01 11:50:00,72.94,72.94,72.84,72.84,14470.0,72.1644,72.1644,72.0655,72.0655,14470.0
2025-04-01 11:55:00,72.86,72.89,72.84,72.88,4576.0,72.0853,72.1149,72.0655,72.105,4576.0
2025-04-01 12:00:00,72.86,72.93,72.86,72.91,9460.0,72.0853,72.1545,72.0853,72.1347,9460.0
2025-04-01 12:05:00,72.92,72.95,72.9,72.92,15244.0,72.1446,72.1743,72.1248,72.1446,15244.0
2025-04-01 12:10:00,72.92,72.94,72.89,72.93,11888.0,72.1446,72.1644,72.1149,72.1545,11888.0
2025-04-01 12:15:00,72.92,72.95,72.92,72.94,19096.0,72.1446,72.1743,72.1446,72.1644,19096.0
2025-04-01 12:20:00,72.94,72.96,72.91,72.94,29412.0,72.1644,72.1842,72.1347,72.1644,29412.0
2025-04-01 12:25:00,72.94,72.94,72.86,72.87,13359.0,72.1644,72.1644,72.0853,72.0952,13359.0
2025-04-01 12:30:00,72.86,72.89,72.79,72.8,11256.0,72.0853,72.1149,72.016,72.0259,11256.0
2025-04-01 12:35:00,72.8,72.8,72.75,72.76,27749.0,72.0259,72.0259,71.9764,71.9863,27749.0
2025-04-01 12:40:00,72.77,72.81,72.74,72.81,14917.0,71.9962,72.0358,71.9665,72.0358,14917.0
2025-04-01 12:45:00,72.8,72.83,72.78,72.83,13873.0,72.0259,72.0556,72.0061,72.0556,13873.0
2025-04-01 12:50:00,72.83,72.87,72.81,72.87,6854.0,72.0556,72.0952,72.0358,72.0952,6854.0
2025-04-01 12:55:00,72.86,72.9,72.85,72.88,4649.0,72.0853,72.1248,72.0754,72.105,4649.0
2025-04-01 13:00:00,72.88,72.89,72.85,72.87,12553.0,72.105,72.1149,72.0754,72.0952,12553.0
2025-04-01 13:05:00,72.86,72.86,72.8,72.82,16473.0,72.0853,72.0853,72.0259,72.0457,16473.0
2025-04-01 13:10:00,72.82,72.83,72.79,72.8,12236.0,72.0457,72.0556,72.016,72.0259,12236.0
2025-04-01 13:15:00,72.79,72.81,72.73,72.73,10181.0,72.016,72.0358,71.9566,71.9566,10181.0
2025-04-01 13:20:00,72.73,72.75,72.71,72.72,8742.0,71.9566,71.9764,71.9369,71.9468,8742.0
2025-04-01 13:25:00,72.72,72.72,72.67,72.68,7274.0,71.9468,71.9468,71.8973,71.9072,7274.0
2025-04-01 13:30:00,72.68,72.7,72.68,72.68,7604.0,71.9072,71.927,71.9072,71.9072,7604.0
2025-04-01 13:35:00,72.67,72.72,72.67,72.7,11232.0,71.8973,71.9468,71.8973,71.927,11232.0
2025-04-01 13:40:00,72.71,72.74,72.71,72.72,15430.0,71.9369,71.9665,71.9369,71.9468,15430.0
2025-04-01 13:45:00,72.72,72.78,72.72,72.77,16218.0,71.9468,72.0061,71.9468,71.9962,16218.0
2025-04-01 13:50:00,72.78,72.82,72.77,72.8,22018.0,72.0061,72.0457,71.9962,72.0259,22018.0
2025-04-01 13:55:00,72.8,72.8,72.77,72.78,7675.0,72.0259,72.0259,71.9962,72.0061,7675.0
2025-04-01 14:00:00,72.79,72.79,72.7,72.73,27474.0,72.016,72.016,71.927,71.9566,27474.0
2025-04-01 14:05:00,72.74,72.76,72.72,72.72,16083.0,71.9665,71.9863,71.9468,71.9468,16083.0
2025-04-01 14:10:00,72.72,72.74,72.68,72.7,14222.0,71.9468,71.9665,71.9072,71.927,14222.0
2025-04-01 14:15:00,72.69,72.76,72.67,72.69,22833.0,71.9171,71.9863,71.8973,71.9171,22833.0
2025-04-01 14:20:00,72.67,72.68,72.65,72.66,8312.0,71.8973,71.9072,71.8775,71.8874,8312.0
2025-04-01 14:25:00,72.66,72.67,72.62,72.63,13208.0,71.8874,71.8973,71.8478,71.8577,13208.0
2025-04-01 14:30:00,72.64,72.66,72.63,72.64,15713.0,71.8676,71.8874,71.8577,71.8676,15713.0
2025-04-01 14:35:00,72.65,72.67,72.61,72.63,52579.0,71.8775,71.8973,71.8379,71.8577,52579.0
2025-04-01 14:40:00,72.63,72.69,72.63,72.69,39073.0,71.8577,71.9171,71.8577,71.9171,39073.0
2025-04-01 14:45:00,72.68,72.69,72.62,72.63,10601.0,71.9072,71.9171,71.8478,71.8577,10601.0
2025-04-01 14:50:00,72.63,72.64,72.57,72.59,10983.0,71.8577,71.8676,71.7983,71.8181,10983.0
2025-04-01 14:55:00,72.6,72.68,72.6,72.66,12642.0,71.828,71.9072,71.828,71.8874,12642.0
2025-04-01 15:00:00,72.66,72.7,72.65,72.69,16772.0,71.8874,71.927,71.8775,71.9171,16772.0
2025-04-01 15:05:00,72.69,72.7,72.67,72.67,28898.0,71.9171,71.927,71.8973,71.8973,28898.0
2025-04-01 15:10:00,72.67,72.71,72.66,72.7,20333.0,71.8973,71.9369,71.8874,71.927,20333.0
2025-04-01 15:15:00,72.7,72.73,72.69,72.72,25414.0,71.927,71.9566,71.9171,71.9468,25414.0
2025-04-01 15:20:00,72.72,72.9,72.72,72.88,25955.0,71.9468,72.1248,71.9468,72.105,25955.0
2025-04-01 15:25:00,72.88,72.89,72.82,72.84,36883.0,72.105,72.1149,72.0457,72.0655,36883.0
2025-04-01 15:30:00,72.83,72.89,72.8,72.89,30202.0,72.0556,72.1149,72.0259,72.1149,30202.0
2025-04-01 15:35:00,72.88,72.94,72.86,72.91,36218.0,72.105,72.1644,72.0853,72.1347,36218.0
2025-04-01 15:40:00,72.9,73.0,72.89,72.98,60885.0,72.1248,72.2238,72.1149,72.204,60885.0
2025-04-01 15:45:00,72.98,73.07,72.97,73.05,49322.0,72.204,72.293,72.1941,72.2732,49322.0
2025-04-01 15:50:00,73.05,73.07,73.0,73.06,75931.0,72.2732,72.293,72.2238,72.2831,75931.0
2025-04-01 15:55:00,73.06,73.12,73.04,73.07,204663.0,72.2831,72.3425,72.2633,72.293,204663.0
2025-04-02 09:30:00,72.4,72.55,72.33,72.33,138900.0,71.6302,71.7786,71.5609,71.5609,138900.0
2025-04-02 09:35:00,72.31,72.36,72.2,72.32,38659.0,71.5411,71.5906,71.4323,71.551,38659.0
2025-04-02 09:40:00,72.32,72.32,72.16,72.2,38318.0,71.551,71.551,71.3927,71.4323,38318.0
2025-04-02 09:45:00,72.2,72.2,72.0,72.07,89398.0,71.4323,71.4323,71.2344,71.3037,89398.0
2025-04-02 09:50:00,72.07,72.07,71.92,71.92,61657.0,71.3037,71.3037,71.1553,71.1553,61657.0
2025-04-02 09:55:00,71.92,72.11,71.88,72.1,41714.0,71.1553,71.3432,71.1157,71.3333,41714.0
2025-04-02 10:00:00,72.1,72.23,72.07,72.13,73325.0,71.3333,71.462,71.3037,71.363,73325.0
2025-04-02 10:05:00,72.12,72.27,72.1,72.22,26133.0,71.3531,71.5015,71.3333,71.4521,26133.0
2025-04-02 10:10:00,72.22,72.29,72.18,72.27,23227.0,71.4521,71.5213,71.4125,71.5015,23227.0
2025-04-02 10:15:00,72.27,72.36,72.26,72.33,16003.0,71.5015,71.5906,71.4916,71.5609,16003.0
2025-04-02 10:20:00,72.34,72.38,72.19,72.19,30564.0,71.5708,71.6104,71.4224,71.4224,30564.0
2025-04-02 10:25:00,72.19,72.22,72.1,72.19,54988.0,71.4224,71.4521,71.3333,71.4224,54988.0
2025-04-02 10:30:00,72.18,72.3,72.12,72.3,69793.0,71.4125,71.5312,71.3531,71.5312,69793.0
2025-04-02 10:35:00,72.3,72.42,72.27,72.41,86658.0,71.5312,71.6499,71.5015,71.64,86658.0
2025-04-02 10:40:00,72.4,72.43,72.33,72.35,33515.0,71.6302,71.6598,71.5609,71.5807,33515.0
2025-04-02 10:45:00,72.35,72.37,72.3,72.36,16603.0,71.5807,71.6005,71.5312,71.5906,16603.0
2025-04-02 10:50:00,72.36,72.42,72.35,72.41,21401.0,71.5906,71.6499,71.5807,71.64,21401.0
2025-04-02 10:55:00,72.41,72.46,72.41,72.42,52059.0,71.64,71.6895,71.64,71.6499,52059.0
2025-04-02 11:00:00,72.42,72.49,72.39,72.48,53261.0,71.6499,71.7192,71.6203,71.7093,53261.0
2025-04-02 11:05:00,72.49,72.51,72.44,72.44,29857.0,71.7192,71.739,71.6697,71.6697,29857.0
2025-04-02 11:10:00,72.45,72.54,72.45,72.5,33087.0,71.6796,71.7687,71.6796,71.7291,33087.0
2025-04-02 11:15:00,72.5,72.5,72.43,72.45,34725.0,71.7291,71.7291,71.6598,71.6796,34725.0
2025-04-02 11:20:00,72.45,72.53,72.45,72.52,25376.0,71.6796,71.7588,71.6796,71.7489,25376.0
2025-04-02 11:25:00,72.52,72.54,72.44,72.49,34965.0,71.7489,71.7687,71.6697,71.7192,34965.0
2025-04-02 11:30:00,72.48,72.61,72.47,72.58,74711.0,71.7093,71.8379,71.6994,71.8082,74711.0
2025-04-02 11:35:00,72.58,72.61,72.54,72.61,61700.0,71.8082,71.8379,71.7687,71.8379,61700.0
2025-04-02 11:40:00,72.61,72.7,72.57,72.65,18295.0,71.8379,71.927,71.7983,71.8775,18295.0
2025-04-02 11:45:00,72.65,72.68,72.49,72.5,19112.0,71.8775,71.9072,71.7192,71.7291,19112.0
2025-04-02 11:50:00,72.49,72.53,72.43,72.47,18661.0,71.7192,71.7588,71.6598,71.6994,18661.0
2025-04-02 11:55:00,72.47,72.51,72.42,72.44,12117.0,71.6994,71.739,71.6499,71.6697,12117.0
2025-04-02 12:00:00,72.44,72.5,72.43,72.48,9826.0,71.6697,71.7291,71.6598,71.7093,9826.0
2025-04-02 12:05:00,72.5,72.54,72.48,72.52,9770.0,71.7291,71.7687,71.7093,71.7489,9770.0
2025-04-02 12:10:00,72.51,72.63,72.51,72.63,9081.0,71.739,71.8577,71.739,71.8577,9081.0
2025-04-02 12:15:00,72.63,72.64,72.57,72.6,10491.0,71.8577,71.8676,71.7983,71.828,10491.0
2025-04-02 12:20:00,72.6,72.67,72.59,72.67,7249.0,71.828,71.8973,71.8181,71.8973,7249.0
2025-04-02 12:25:00,72.66,72.67,72.62,72.64,17807.0,71.8874,71.8973,71.8478,71.8676,17807.0
2025-04-02 12:30:00,72.64,72.65,72.6,72.62,13521.0,71.8676,71.8775,71.828,71.8478,13521.0
2025-04-02 12:35:00,72.62,72.62,72.54,72.58,19591.0,71.8478,71.8478,71.7687,71.8082,19591.0
2025-04-02 12:40:00,72.58,72.59,72.54,72.57,6040.0,71.8082,71.8181,71.7687,71.7983,6040.0
2025-04-02 12:45:00,72.57,72.59,72.56,72.59,4717.0,71.7983,71.8181,71.7885,71.8181,4717.0
2025-04-02 12:50:00,72.58,72.6,72.56,72.6,9177.0,71.8082,71.828,71.7885,71.828,9177.0
2025-04-02 12:55:00,72.58,72.61,72.53,72.55,36175.0,71.8082,71.8379,71.7588,71.7786,36175.0
2025-04-02 13:00:00,72.55,72.56,72.5,72.52,12236.0,71.7786,71.7885,71.7291,71.7489,12236.0
2025-04-02 13:05:00,72.52,72.56,72.5,72.55,14302.0,71.7489,71.7885,71.7291,71.7786,14302.0
2025-04-02 13:10:00,72.54,72.57,72.53,72.54,14068.0,71.7687,71.7983,71.7588,71.7687,14068.0
2025-04-02 13:15:00,72.56,72.57,72.49,72.52,17631.0,71.7885,71.7983,71.7192,71.7489,17631.0
2025-04-02 13:20:00,72.52,72.62,72.51,72.61,25072.0,71.7489,71.8478,71.739,71.8379,25072.0
2025-04-02 13:25:00,72.61,72.66,72.61,72.63,19378.0,71.8379,71.8874,71.8379,71.8577,19378.0
2025-04-02 13:30:00,72.63,72.64,72.6,72.62,22753.0,71.8577,71.8676,71.828,71.8478,22753.0
2025-04-02 13:35:00,72.61,72.62,72.57,72.58,21814.0,71.8379,71.8478,71.7983,71.8082,21814.0
2025-04-02 13:40:00,72.59,72.6,72.53,72.54,30494.0,71.8181,71.828,71.7588,71.7687,30494.0
2025-04-02 13:45:00,72.55,72.56,72.49,72.53,38298.0,71.7786,71.7885,71.7192,71.7588,38298.0
2025-04-02 13:50:00,72.53,72.53,72.49,72.51,10113.0,71.7588,71.7588,71.7192,71.739,10113.0
2025-04-02 13:55:00,72.52,72.56,72.5,72.55,14876.0,71.7489,71.7885,71.7291,71.7786,14876.0
2025-04-02 14:00:00,72.56,72.63,72.55,72.58,16608.0,71.7885,71.8577,71.7786,71.8082,16608.0
2025-04-02 14:05:00,72.58,72.58,72.54,72.55,13375.0,71.8082,71.8082,71.7687,71.7786,13375.0
2025-04-02 14:10:00,72.54,72.56,72.52,72.53,13069.0,71.7687,71.7885,71.7489,71.7588,13069.0
2025-04-02 14:15:00,72.53,72.54,72.45,72.46,18761.0,71.7588,71.7687,71.6796,71.6895,18761.0
2025-04-02 14:20:00,72.47,72.48,72.37,72.4,27373.0,71.6994,71.7093,71.6005,71.6302,27373.0
2025-04-02 14:25:00,72.42,72.44,72.37,72.39,43066.0,71.6499,71.6697,71.6005,71.6203,43066.0
2025-04-02 14:30:00,72.39,72.5,72.38,72.48,54199.0,71.6203,71.7291,71.6104,71.7093,54199.0
2025-04-02 14:35:00,72.48,72.52,72.47,72.52,14247.0,71.7093,71.7489,71.6994,71.7489,14247.0
2025-04-02 14:40:00,72.54,72.63,72.53,72.6,17740.0,71.7687,71.8577,71.7588,71.828,17740.0
2025-04-02 14:45:00,72.62,72.63,72.58,72.62,16688.0,71.8478,71.8577,71.8082,71.8478,16688.0
2025-04-02 14:50:00,72.63,72.63,72.56,72.59,16986.0,71.8577,71.8577,71.7885,71.8181,16986.0
2025-04-02 14:55:00,72.58,72.58,72.49,72.5,22386.0,71.8082,71.8082,71.7192,71.7291,22386.0
2025-04-02 15:00:00,72.49,72.61,72.49,72.56,20938.0,71.7192,71.8379,71.7192,71.7885,20938.0
2025-04-02 15:05:00,72.57,72.62,72.57,72.61,21862.0,71.7983,71.8478,71.7983,71.8379,21862.0
2025-04-02 15:10:00,72.6,72.61,72.58,72.59,15208.0,71.828,71.8379,71.8082,71.8181,15208.0
2025-04-02 15:15:00,72.59,72.63,72.57,72.63,20533.0,71.8181,71.8577,71.7983,71.8577,20533.0
2025-04-02 15:20:00,72.64,72.68,72.64,72.67,15380.0,71.8676,71.9072,71.8676,71.8973,15380.0
2025-04-02 15:25:00,72.67,72.68,72.6,72.63,31973.0,71.8973,71.9072,71.828,71.8577,31973.0
2025-04-02 15:30:00,72.62,72.67,72.6,72.66,22357.0,71.8478,71.8973,71.828,71.8874,22357.0
2025-04-02 15:35:00,72.66,72.69,72.62,72.67,37527.0,71.8874,71.9171,71.8478,71.8973,37527.0
2025-04-02 15:40:00,72.67,72.79,72.67,72.78,30965.0,71.8973,72.016,71.8973,72.0061,30965.0
2025-04-02 15:45:00,72.78,72.81,72.74,72.81,55886.0,72.0061,72.0358,71.9665,72.0358,55886.0
2025-04-02 15:50:00,72.81,72.82,72.72,72.77,95114.0,72.0358,72.0457,71.9468,71.9962,95114.0
2025-04-02 15:55:00,72.78,72.79,72.71,72.71,167940.0,72.0061,72.016,71.9369,71.9369,167940.0
2025-04-03 09:30:00,70.67,71.05,70.6,70.94,121014.0,69.9185,70.2945,69.8493,70.1857,121014.0
2025-04-03 09:35:00,70.94,71.12,70.81,70.96,171389.0,70.1857,70.3638,70.0571,70.2055,171389.0
2025-04-03 09:40:00,70.96,71.06,70.91,71.03,130036.0,70.2055,70.3044,70.156,70.2747,130036.0
2025-04-03 09:45:00,71.04,71.11,70.95,70.95,65368.0,70.2846,70.3539,70.1956,70.1956,65368.0
2025-04-03 09:50:00,70.97,71.01,70.72,70.73,75040.0,70.2154,70.2549,69.968,69.9779,75040.0
2025-04-03 09:55:00,70.73,70.81,70.59,70.7,50006.0,69.9779,70.0571,69.8394,69.9482,50006.0
2025-04-03 10:00:00,70.69,70.81,70.52,70.54,85050.0,69.9383,70.0571,69.7701,69.7899,85050.0
2025-04-03 10:05:00,70.54,70.73,70.54,70.66,73926.0,69.7899,69.9779,69.7899,69.9087,73926.0
2025-04-03 10:10:00,70.66,70.76,70.62,70.76,49928.0,69.9087,70.0076,69.8691,70.0076,49928.0
2025-04-03 10:15:00,70.76,70.86,70.74,70.81,49064.0,70.0076,70.1065,69.9878,70.0571,49064.0
2025-04-03 10:20:00,70.81,70.88,70.77,70.88,88949.0,70.0571,70.1263,70.0175,70.1263,88949.0
2025-04-03 10:25:00,70.87,70.95,70.75,70.78,54956.0,70.1164,70.1956,69.9977,70.0274,54956.0
2025-04-03 10:30:00,70.78,70.86,70.55,70.59,57375.0,70.0274,70.1065,69.7998,69.8394,57375.0
2025-04-03 10:35:00,70.59,70.65,70.56,70.58,53395.0,69.8394,69.8988,69.8097,69.8295,53395.0
2025-04-03 10:40:00,70.56,70.68,70.56,70.64,92102.0,69.8097,69.9284,69.8097,69.8889,92102.0
2025-04-03 10:45:00,70.63,70.64,70.56,70.58,73512.0,69.879,69.8889,69.8097,69.8295,73512.0
2025-04-03 10:50:00,70.58,70.6,70.5,70.55,47011.0,69.8295,69.8493,69.7504,69.7998,47011.0
2025-04-03 10:55:00,70.55,70.57,70.42,70.42,121837.0,69.7998,69.8196,69.6712,69.6712,121837.0
2025-04-03 11:00:00,70.42,70.54,70.41,70.53,81386.0,69.6712,69.7899,69.6613,69.78,81386.0
2025-04-03 11:05:00,70.52,70.53,70.36,70.39,57281.0,69.7701,69.78,69.6118,69.6415,57281.0
2025-04-03 11:10:00,70.39,70.45,70.33,70.41,135919.0,69.6415,69.7009,69.5822,69.6613,135919.0
2025-04-03 11:15:00,70.42,70.5,70.41,70.44,74738.0,69.6712,69.7504,69.6613,69.691,74738.0
2025-04-03 11:20:00,70.42,70.48,70.34,70.45,57991.0,69.6712,69.7306,69.5921,69.7009,57991.0
2025-04-03 11:25:00,70.44,70.54,70.35,70.38,118661.0,69.691,69.7899,69.602,69.6316,118661.0
2025-04-03 11:30:00,70.38,70.56,70.36,70.52,143757.0,69.6316,69.8097,69.6118,69.7701,143757.0
2025-04-03 11:35:00,70.51,70.51,70.4,70.43,81080.0,69.7603,69.7603,69.6514,69.6811,81080.0
2025-04-03 11:40:00,70.42,70.69,70.41,70.66,52202.0,69.6712,69.9383,69.6613,69.9087,52202.0
2025-04-03 11:45:00,70.66,70.79,70.56,70.65,104852.0,69.9087,70.0373,69.8097,69.8988,104852.0
2025-04-03 11:50:00,70.65,70.65,70.51,70.59,23084.0,69.8988,69.8988,69.7603,69.8394,23084.0
2025-04-03 11:55:00,70.59,70.66,70.55,70.62,47283.0,69.8394,69.9087,69.7998,69.8691,47283.0
2025-04-03 12:00:00,70.62,70.72,70.55,70.58,58717.0,69.8691,69.968,69.7998,69.8295,58717.0
2025-04-03 12:05:00,70.59,70.72,70.59,70.66,48835.0,69.8394,69.968,69.8394,69.9087,48835.0
2025-04-03 12:10:00,70.66,70.78,70.56,70.56,38988.0,69.9087,70.0274,69.8097,69.8097,38988.0
2025-04-03 12:15:00,70.55,70.55,70.46,70.52,57052.0,69.7998,69.7998,69.7108,69.7701,57052.0
2025-04-03 12:20:00,70.51,70.62,70.5,70.61,34040.0,69.7603,69.8691,69.7504,69.8592,34040.0
2025-04-03 12:25:00,70.63,70.63,70.52,70.62,35607.0,69.879,69.879,69.7701,69.8691,35607.0
2025-04-03 12:30:00,70.62,70.69,70.5,70.51,25143.0,69.8691,69.9383,69.7504,69.7603,25143.0
2025-04-03 12:35:00,70.52,70.54,70.47,70.47,19347.0,69.7701,69.7899,69.7207,69.7207,19347.0
2025-04-03 12:40:00,70.47,70.57,70.47,70.5,41721.0,69.7207,69.8196,69.7207,69.7504,41721.0
2025-04-03 12:45:00,70.5,70.57,70.43,70.57,37626.0,69.7504,69.8196,69.6811,69.8196,37626.0
2025-04-03 12:50:00,70.57,70.57,70.46,70.52,32120.0,69.8196,69.8196,69.7108,69.7701,32120.0
2025-04-03 12:55:00,70.49,70.51,70.43,70.45,20710.0,69.7405,69.7603,69.6811,69.7009,20710.0
2025-04-03 13:00:00,70.45,70.48,70.36,70.42,17036.0,69.7009,69.7306,69.6118,69.6712,17036.0
2025-04-03 13:05:00,70.42,70.44,70.35,70.36,24292.0,69.6712,69.691,69.602,69.6118,24292.0
2025-04-03 13:10:00,70.36,70.36,70.27,70.31,19337.0,69.6118,69.6118,69.5228,69.5624,19337.0
2025-04-03 13:15:00,70.31,70.35,70.31,70.34,17969.0,69.5624,69.602,69.5624,69.5921,17969.0
2025-04-03 13:20:00,70.34,70.36,70.27,70.34,56877.0,69.5921,69.6118,69.5228,69.5921,56877.0
2025-04-03 13:25:00,70.34,70.35,70.26,70.28,24489.0,69.5921,69.602,69.5129,69.5327,24489.0
2025-04-03 13:30:00,70.28,70.33,70.25,70.32,47409.0,69.5327,69.5822,69.503,69.5723,47409.0
2025-04-03 13:35:00,70.33,70.45,70.32,70.42,20980.0,69.5822,69.7009,69.5723,69.6712,20980.0
2025-04-03 13:40:00,70.41,70.44,70.29,70.41,64517.0,69.6613,69.691,69.5426,69.6613,64517.0
2025-04-03 13:45:00,70.41,70.47,70.39,70.42,30856.0,69.6613,69.7207,69.6415,69.6712,30856.0
2025-04-03 13:50:00,70.42,70.44,70.38,70.41,24283.0,69.6712,69.691,69.6316,69.6613,24283.0
2025-04-03 13:55:00,70.42,70.42,70.38,70.4,44665.0,69.6712,69.6712,69.6316,69.6514,44665.0
2025-04-03 14:00:00,70.4,70.43,70.29,70.31,49349.0,69.6514,69.6811,69.5426,69.5624,49349.0
2025-04-03 14:05:00,70.31,70.36,70.25,70.31,103172.0,69.5624,69.6118,69.503,69.5624,103172.0
2025-04-03 14:10:00,70.31,70.37,70.29,70.32,36405.0,69.5624,69.6217,69.5426,69.5723,36405.0
2025-04-03 14:15:00,70.31,70.32,70.21,70.23,128248.0,69.5624,69.5723,69.4634,69.4832,128248.0
2025-04-03 14:20:00,70.24,70.26,70.18,70.2,96003.0,69.4931,69.5129,69.4338,69.4535,96003.0
2025-04-03 14:25:00,70.2,70.23,70.14,70.17,34883.0,69.4535,69.4832,69.3942,69.4239,34883.0
2025-04-03 14:30:00,70.17,70.23,70.05,70.2,61160.0,69.4239,69.4832,69.3051,69.4535,61160.0
2025-04-03 14:35:00,70.2,70.28,70.17,70.25,63826.0,69.4535,69.5327,69.4239,69.503,63826.0
2025-04-03 14:40:00,70.24,70.33,70.23,70.31,58401.0,69.4931,69.5822,69.4832,69.5624,58401.0
2025-04-03 14:45:00,70.31,70.31,70.23,70.28,44203.0,69.5624,69.5624,69.4832,69.5327,44203.0
2025-04-03 14:50:00,70.27,70.31,70.17,70.2,43646.0,69.5228,69.5624,69.4239,69.4535,43646.0
2025-04-03 14:55:00,70.2,70.22,70.13,70.14,40381.0,69.4535,69.4733,69.3843,69.3942,40381.0
2025-04-03 15:00:00,70.14,70.18,70.1,70.14,34688.0,69.3942,69.4338,69.3546,69.3942,34688.0
2025-04-03 15:05:00,70.15,70.24,70.1,70.12,77418.0,69.4041,69.4931,69.3546,69.3744,77418.0
2025-04-03 15:10:00,70.12,70.15,70.03,70.04,46586.0,69.3744,69.4041,69.2854,69.2952,46586.0
2025-04-03 15:15:00,70.02,70.06,69.88,70.01,85933.0,69.2755,69.315,69.1369,69.2656,85933.0
2025-04-03 15:20:00,70.02,70.03,69.9,69.97,32963.0,69.2755,69.2854,69.1567,69.226,32963.0
2025-04-03 15:25:00,69.96,70.0,69.89,69.98,99208.0,69.2161,69.2557,69.1468,69.2359,99208.0
2025-04-03 15:30:00,69.97,69.98,69.81,69.84,74214.0,69.226,69.2359,69.0677,69.0974,74214.0
2025-04-03 15:35:00,69.84,70.0,69.81,69.94,92863.0,69.0974,69.2557,69.0677,69.1963,92863.0
2025-04-03 15:40:00,69.94,69.94,69.81,69.81,88563.0,69.1963,69.1963,69.0677,69.0677,88563.0
2025-04-03 15:45:00,69.81,69.82,69.68,69.71,117658.0,69.0677,69.0776,68.9391,68.9688,117658.0
2025-04-03 15:50:00,69.7,69.78,69.63,69.75,193845.0,68.9589,69.038,68.8896,69.0083,193845.0
2025-04-03 15:55:00,69.75,69.81,69.68,69.79,603008.0,69.0083,69.0677,68.9391,69.0479,603008.0
2025-04-04 09:30:00,66.74,67.02,66.33,66.45,235649.0,66.0303,66.3074,65.6247,65.7434,235649.0
2025-04-04 09:35:00,66.45,66.5,66.05,66.12,131451.0,65.7434,65.7929,65.3477,65.4169,131451.0
2025-04-04 09:40:00,66.14,66.14,65.93,66.03,176243.0,65.4367,65.4367,65.229,65.3279,176243.0
2025-04-04 09:45:00,66.02,66.04,65.76,65.77,106429.0,65.318,65.3378,65.0608,65.0707,106429.0
2025-04-04 09:50:00,65.78,65.8,65.53,65.56,87724.0,65.0805,65.1003,64.8332,64.8629,87724.0
2025-04-04 09:55:00,65.57,65.88,65.54,65.69,188988.0,64.8728,65.1795,64.8431,64.9915,188988.0
2025-04-04 10:00:00,65.67,65.8,65.53,65.58,113428.0,64.9717,65.1003,64.8332,64.8827,113428.0
2025-04-04 10:05:00,65.57,65.66,65.47,65.56,113968.0,64.8728,64.9618,64.7738,64.8629,113968.0
2025-04-04 10:10:00,65.55,65.55,65.34,65.45,88525.0,64.853,64.853,64.6452,64.7541,88525.0
2025-04-04 10:15:00,65.45,65.47,65.27,65.42,65602.0,64.7541,64.7738,64.576,64.7244,65602.0
2025-04-04 10:20:00,65.42,65.48,65.24,65.3,93075.0,64.7244,64.7837,64.5463,64.6056,93075.0
2025-04-04 10:25:00,65.3,65.32,65.12,65.13,136719.0,64.6056,64.6254,64.4276,64.4375,136719.0
2025-04-04 10:30:00,65.11,65.3,64.97,64.98,145183.0,64.4177,64.6056,64.2792,64.2891,145183.0
2025-04-04 10:35:00,64.98,65.02,64.87,64.93,105868.0,64.2891,64.3286,64.1802,64.2396,105868.0
2025-04-04 10:40:00,64.92,65.03,64.75,64.77,109666.0,64.2297,64.3385,64.0615,64.0813,109666.0
2025-04-04 10:45:00,64.77,64.82,64.65,64.71,85155.0,64.0813,64.1308,63.9626,64.0219,85155.0
2025-04-04 10:50:00,64.7,65.05,64.6,65.0,176358.0,64.012,64.3583,63.9131,64.3088,176358.0
2025-04-04 10:55:00,64.99,65.2,64.91,65.08,83854.0,64.2989,64.5067,64.2198,64.388,83854.0
2025-04-04 11:00:00,65.09,65.78,65.06,65.73,304632.0,64.3979,65.0805,64.3682,65.0311,304632.0
2025-04-04 11:05:00,65.74,65.77,65.44,65.56,97125.0,65.041,65.0707,64.7442,64.8629,97125.0
2025-04-04 11:10:00,65.56,65.8,65.52,65.65,100269.0,64.8629,65.1003,64.8233,64.9519,100269.0
2025-04-04 11:15:00,65.64,65.69,65.44,65.44,50343.0,64.942,64.9915,64.7442,64.7442,50343.0
2025-04-04 11:20:00,65.43,65.48,65.25,65.34,76762.0,64.7343,64.7837,64.5562,64.6452,76762.0
2025-04-04 11:25:00,65.33,65.33,64.98,64.99,71240.0,64.6353,64.6353,64.2891,64.2989,71240.0
2025-04-04 11:30:00,64.99,65.11,64.81,64.84,96066.0,64.2989,64.4177,64.1209,64.1505,96066.0
2025-04-04 11:35:00,64.85,64.87,64.72,64.76,156071.0,64.1604,64.1802,64.0318,64.0714,156071.0
2025-04-04 11:40:00,64.76,64.92,64.69,64.86,66032.0,64.0714,64.2297,64.0021,64.1703,66032.0
2025-04-04 11:45:00,64.86,65.09,64.74,65.03,70261.0,64.1703,64.3979,64.0516,64.3385,70261.0
2025-04-04 11:50:00,65.03,65.12,64.91,64.91,80262.0,64.3385,64.4276,64.2198,64.2198,80262.0
2025-04-04 11:55:00,64.92,65.02,64.65,64.71,50843.0,64.2297,64.3286,63.9626,64.0219,50843.0
2025-04-04 12:00:00,64.72,64.91,64.64,64.73,94588.0,64.0318,64.2198,63.9527,64.0417,94588.0
2025-04-04 12:05:00,64.73,64.93,64.69,64.72,38927.0,64.0417,64.2396,64.0021,64.0318,38927.0
2025-04-04 12:10:00,64.7,64.88,64.65,64.8,60704.0,64.012,64.1901,63.9626,64.111,60704.0
2025-04-04 12:15:00,64.81,64.85,64.46,64.51,57953.0,64.1209,64.1604,63.7746,63.824,57953.0
2025-04-04 12:20:00,64.51,64.53,64.31,64.41,34495.0,63.824,63.8438,63.6262,63.7251,34495.0
2025-04-04 12:25:00,64.4,64.47,64.36,64.45,69110.0,63.7152,63.7845,63.6756,63.7647,69110.0
2025-04-04 12:30:00,64.46,64.51,64.35,64.39,45958.0,63.7746,63.824,63.6658,63.7053,45958.0
2025-04-04 12:35:00,64.38,64.55,64.36,64.5,35436.0,63.6954,63.8636,63.6756,63.8142,35436.0
2025-04-04 12:40:00,64.53,64.67,64.44,64.44,37016.0,63.8438,63.9823,63.7548,63.7548,37016.0
2025-04-04 12:45:00,64.43,64.45,64.17,64.17,59398.0,63.7449,63.7647,63.4877,63.4877,59398.0
2025-04-04 12:50:00,64.16,64.36,64.14,64.28,47793.0,63.4778,63.6756,63.458,63.5965,47793.0
2025-04-04 12:55:00,64.27,64.32,64.17,64.2,33224.0,63.5866,63.6361,63.4877,63.5173,33224.0
2025-04-04 13:00:00,64.19,64.36,64.12,64.3,44996.0,63.5075,63.6756,63.4382,63.6163,44996.0
2025-04-04 13:05:00,64.3,64.36,64.25,64.31,31792.0,63.6163,63.6756,63.5668,63.6262,31792.0
2025-04-04 13:10:00,64.31,64.31,64.05,64.08,25463.0,63.6262,63.6262,63.3689,63.3986,25463.0
2025-04-04 13:15:00,64.09,64.11,63.9,63.96,67154.0,63.4085,63.4283,63.2205,63.2799,67154.0
2025-04-04 13:20:00,63.94,64.07,63.91,64.07,85714.0,63.2601,63.3887,63.2304,63.3887,85714.0
2025-04-04 13:25:00,64.08,64.14,64.05,64.06,38860.0,63.3986,63.458,63.3689,63.3788,38860.0
2025-04-04 13:30:00,64.05,64.19,63.97,64.16,50062.0,63.3689,63.5075,63.2898,63.4778,50062.0
2025-04-04 13:35:00,64.15,64.36,64.15,64.26,74996.0,63.4679,63.6756,63.4679,63.5767,74996.0
2025-04-04 13:40:00,64.21,64.33,64.2,64.25,49564.0,63.5272,63.646,63.5173,63.5668,49564.0
2025-04-04 13:45:00,64.25,64.55,64.17,64.52,55014.0,63.5668,63.8636,63.4877,63.8339,55014.0
2025-04-04 13:50:00,64.53,64.56,64.34,64.5,36705.0,63.8438,63.8735,63.6559,63.8142,36705.0
2025-04-04 13:55:00,64.49,64.56,64.35,64.5,82110.0,63.8043,63.8735,63.6658,63.8142,82110.0
2025-04-04 14:00:00,64.5,64.67,64.49,64.56,43512.0,63.8142,63.9823,63.8043,63.8735,43512.0
2025-04-04 14:05:00,64.56,64.6,64.51,64.55,38414.0,63.8735,63.9131,63.824,63.8636,38414.0
2025-04-04 14:10:00,64.54,64.55,64.35,64.41,151593.0,63.8537,63.8636,63.6658,63.7251,151593.0
2025-04-04 14:15:00,64.41,64.41,64.16,64.22,47446.0,63.7251,63.7251,63.4778,63.5371,47446.0
2025-04-04 14:20:00,64.22,64.28,64.18,64.19,39573.0,63.5371,63.5965,63.4976,63.5075,39573.0
2025-04-04 14:25:00,64.18,64.18,64.04,64.14,45014.0,63.4976,63.4976,63.359,63.458,45014.0
2025-04-04 14:30:00,64.14,64.26,64.1,64.23,68679.0,63.458,63.5767,63.4184,63.547,68679.0
2025-04-04 14:35:00,64.23,64.32,64.1,64.11,54379.0,63.547,63.6361,63.4184,63.4283,54379.0
2025-04-04 14:40:00,64.1,64.19,64.04,64.1,44448.0,63.4184,63.5075,63.359,63.4184,44448.0
2025-04-04 14:45:00,64.11,64.3,64.08,64.19,65325.0,63.4283,63.6163,63.3986,63.5075,65325.0
2025-04-04 14:50:00,64.18,64.28,64.1,64.17,93619.0,63.4976,63.5965,63.4184,63.4877,93619.0
2025-04-04 14:55:00,64.17,64.2,64.08,64.11,51400.0,63.4877,63.5173,63.3986,63.4283,51400.0
2025-04-04 15:00:00,64.11,64.18,64.02,64.11,75689.0,63.4283,63.4976,63.3393,63.4283,75689.0
2025-04-04 15:05:00,64.11,64.14,64.04,64.09,38697.0,63.4283,63.458,63.359,63.4085,38697.0
2025-04-04 15:10:00,64.09,64.21,64.05,64.17,79466.0,63.4085,63.5272,63.3689,63.4877,79466.0
2025-04-04 15:15:00,64.17,64.25,64.06,64.14,87908.0,63.4877,63.5668,63.3788,63.458,87908.0
2025-04-04 15:20:00,64.13,64.35,64.13,64.35,59308.0,63.4481,63.6658,63.4481,63.6658,59308.0
2025-04-04 15:25:00,64.34,64.55,64.28,64.33,291632.0,63.6559,63.8636,63.5965,63.646,291632.0
2025-04-04 15:30:00,64.31,64.51,64.23,64.5,113070.0,63.6262,63.824,63.547,63.8142,113070.0
2025-04-04 15:35:00,64.51,64.56,64.26,64.34,140929.0,63.824,63.8735,63.5767,63.6559,140929.0
2025-04-04 15:40:00,64.34,64.46,64.23,64.44,111138.0,63.6559,63.7746,63.547,63.7548,111138.0
2025-04-04 15:45:00,64.43,64.62,64.3,64.34,146789.0,63.7449,63.9329,63.6163,63.6559,146789.0
2025-04-04 15:50:00,64.31,64.39,64.0,64.13,270079.0,63.6262,63.7053,63.3195,63.4481,270079.0
2025-04-04 15:55:00,64.14,64.34,64.11,64.13,601797.0,63.458,63.6559,63.4283,63.4481,601797.0
2025-04-07 09:30:00,60.35,60.92,60.33,60.91,542130.0,59.7083,60.2722,59.6885,60.2623,542130.0
2025-04-07 09:35:00,60.92,61.03,60.79,60.89,200741.0,60.2722,60.3811,60.1436,60.2425,200741.0
2025-04-07 09:40:00,60.96,60.99,60.52,60.64,176217.0,60.3118,60.3415,59.8765,59.9952,176217.0
2025-04-07 09:45:00,60.64,61.36,60.58,61.34,251335.0,59.9952,60.7075,59.9358,60.6878,251335.0
2025-04-07 09:50:00,61.35,61.69,61.35,61.59,217376.0,60.6977,61.034,60.6977,60.9351,217376.0
2025-04-07 09:55:00,61.58,61.86,61.49,61.82,188291.0,60.9252,61.2022,60.8362,61.1627,188291.0
2025-04-07 10:00:00,61.82,62.04,61.62,61.67,183763.0,61.1627,61.3803,60.9648,61.0142,183763.0
2025-04-07 10:05:00,61.68,61.79,61.31,61.39,214000.0,61.0241,61.133,60.6581,60.7372,214000.0
2025-04-07 10:10:00,61.38,63.41,61.38,63.19,297617.0,60.7273,62.7357,60.7273,62.5181,297617.0
2025-04-07 10:15:00,63.19,64.12,63.18,63.42,303756.0,62.5181,63.4382,62.5082,62.7456,303756.0
2025-04-07 10:20:00,63.46,63.47,62.18,62.36,281167.0,62.7852,62.7951,61.5188,61.6969,281167.0
2025-04-07 10:25:00,62.33,62.39,61.45,61.46,214201.0,61.6672,61.7266,60.7966,60.8065,214201.0
2025-04-07 10:30:00,61.46,62.01,61.43,61.7,153894.0,60.8065,61.3506,60.7768,61.0439,153894.0
2025-04-07 10:35:00,61.7,61.81,61.16,61.16,177242.0,61.0439,61.1528,60.5097,60.5097,177242.0
2025-04-07 10:40:00,61.15,61.32,60.96,61.21,132753.0,60.4998,60.668,60.3118,60.5591,132753.0
2025-04-07 10:45:00,61.19,61.54,61.19,61.4,122015.0,60.5394,60.8856,60.5394,60.7471,122015.0
2025-04-07 10:50:00,61.4,62.02,61.4,62.02,155078.0,60.7471,61.3605,60.7471,61.3605,155078.0
2025-04-07 10:55:00,62.0,62.17,61.86,62.03,210356.0,61.3407,61.5089,61.2022,61.3704,210356.0
2025-04-07 11:00:00,62.03,62.34,62.01,62.19,179946.0,61.3704,61.6771,61.3506,61.5287,179946.0
2025-04-07 11:05:00,62.21,62.23,61.69,61.79,331466.0,61.5485,61.5683,61.034,61.133,331466.0
2025-04-07 11:10:00,61.77,61.8,61.09,61.26,237985.0,61.1132,61.1429,60.4404,60.6086,237985.0
2025-04-07 11:15:00,61.28,61.46,61.01,61.36,301800.0,60.6284,60.8065,60.3613,60.7075,301800.0
2025-04-07 11:20:00,61.32,61.63,61.19,61.19,128409.0,60.668,60.9747,60.5394,60.5394,128409.0
2025-04-07 11:25:00,61.21,61.25,60.76,60.83,153572.0,60.5591,60.5987,60.1139,60.1832,153572.0
2025-04-07 11:30:00,60.85,61.18,60.84,61.04,138095.0,60.203,60.5295,60.1931,60.3909,138095.0
2025-04-07 11:35:00,61.03,61.57,61.01,61.48,144034.0,60.3811,60.9153,60.3613,60.8263,144034.0
2025-04-07 11:40:00,61.46,62.04,61.44,62.0,91593.0,60.8065,61.3803,60.7867,61.3407,91593.0
2025-04-07 11:45:00,62.0,62.0,61.53,61.55,57050.0,61.3407,61.3407,60.8757,60.8955,57050.0
2025-04-07 11:50:00,61.55,61.74,61.38,61.42,97161.0,60.8955,61.0835,60.7273,60.7669,97161.0
2025-04-07 11:55:00,61.46,61.52,61.27,61.27,94660.0,60.8065,60.8658,60.6185,60.6185,94660.0
2025-04-07 12:00:00,61.25,61.31,61.06,61.08,72611.0,60.5987,60.6581,60.4107,60.4305,72611.0
2025-04-07 12:05:00,61.09,61.2,60.98,61.02,87221.0,60.4404,60.5492,60.3316,60.3712,87221.0
2025-04-07 12:10:00,61.01,61.13,60.95,61.04,60079.0,60.3613,60.48,60.3019,60.3909,60079.0
2025-04-07 12:15:00,61.04,61.17,60.89,61.07,49189.0,60.3909,60.5196,60.2425,60.4206,49189.0
2025-04-07 12:20:00,61.05,61.1,60.87,60.95,51857.0,60.4008,60.4503,60.2228,60.3019,51857.0
2025-04-07 12:25:00,60.96,61.32,60.89,61.31,130627.0,60.3118,60.668,60.2425,60.6581,130627.0
2025-04-07 12:30:00,61.3,61.33,61.17,61.27,196768.0,60.6482,60.6779,60.5196,60.6185,196768.0
2025-04-07 12:35:00,61.29,61.31,61.14,61.16,24817.0,60.6383,60.6581,60.4899,60.5097,24817.0
2025-04-07 12:40:00,61.17,61.26,61.0,61.14,179373.0,60.5196,60.6086,60.3514,60.4899,179373.0
2025-04-07 12:45:00,61.14,61.14,60.86,60.9,50196.0,60.4899,60.4899,60.2129,60.2524,50196.0
2025-04-07 12:50:00,60.9,61.05,60.79,61.0,59728.0,60.2524,60.4008,60.1436,60.3514,59728.0
2025-04-07 12:55:00,61.0,61.08,60.82,60.94,44991.0,60.3514,60.4305,60.1733,60.292,44991.0
2025-04-07 13:00:00,60.95,61.41,60.95,61.07,265133.0,60.3019,60.757,60.3019,60.4206,265133.0
2025-04-07 13:05:00,61.07,61.14,60.96,61.13,37099.0,60.4206,60.4899,60.3118,60.48,37099.0
2025-04-07 13:10:00,61.13,61.33,61.07,61.32,59650.0,60.48,60.6779,60.4206,60.668,59650.0
2025-04-07 13:15:00,61.32,61.75,61.3,61.71,231038.0,60.668,61.0934,60.6482,61.0538,231038.0
2025-04-07 13:20:00,61.72,61.81,61.63,61.8,57613.0,61.0637,61.1528,60.9747,61.1429,57613.0
2025-04-07 13:25:00,61.8,61.98,61.75,61.96,72058.0,61.1429,61.321,61.0934,61.3012,72058.0
2025-04-07 13:30:00,61.96,61.98,61.76,61.93,116024.0,61.3012,61.321,61.1033,61.2715,116024.0
2025-04-07 13:35:00,61.93,62.27,61.86,62.24,61353.0,61.2715,61.6079,61.2022,61.5782,61353.0
2025-04-07 13:40:00,62.23,62.38,62.07,62.35,99455.0,61.5683,61.7167,61.41,61.687,99455.0
2025-04-07 13:45:00,62.37,62.68,62.31,62.48,142550.0,61.7068,62.0135,61.6474,61.8156,142550.0
2025-04-07 13:50:00,62.48,62.58,62.25,62.33,82039.0,61.8156,61.9146,61.5881,61.6672,82039.0
2025-04-07 13:55:00,62.32,62.61,62.27,62.57,80000.0,61.6573,61.9443,61.6079,61.9047,80000.0
2025-04-07 14:00:00,62.57,62.71,62.54,62.57,115835.0,61.9047,62.0432,61.875,61.9047,115835.0
2025-04-07 14:05:00,62.57,62.57,62.28,62.33,96767.0,61.9047,61.9047,61.6178,61.6672,96767.0
2025-04-07 14:10:00,62.32,62.45,62.18,62.27,77828.0,61.6573,61.786,61.5188,61.6079,77828.0
2025-04-07 14:15:00,62.29,62.62,62.23,62.61,69801.0,61.6277,61.9541,61.5683,61.9443,69801.0
2025-04-07 14:20:00,62.64,62.73,62.51,62.65,90599.0,61.9739,62.063,61.8453,61.9838,90599.0
2025-04-07 14:25:00,62.63,62.66,62.27,62.33,90307.0,61.964,61.9937,61.6079,61.6672,90307.0
2025-04-07 14:30:00,62.34,62.41,62.26,62.29,92688.0,61.6771,61.7464,61.598,61.6277,92688.0
2025-04-07 14:35:00,62.28,62.57,62.27,62.55,55935.0,61.6178,61.9047,61.6079,61.8849,55935.0
2025-04-07 14:40:00,62.55,62.69,62.46,62.55,59209.0,61.8849,62.0234,61.7958,61.8849,59209.0
2025-04-07 14:45:00,62.55,62.61,62.43,62.55,75476.0,61.8849,61.9443,61.7662,61.8849,75476.0
2025-04-07 14:50:00,62.55,62.58,62.33,62.33,83210.0,61.8849,61.9146,61.6672,61.6672,83210.0
2025-04-07 14:55:00,62.32,62.37,62.1,62.19,81871.0,61.6573,61.7068,61.4397,61.5287,81871.0
2025-04-07 15:00:00,62.18,62.43,62.18,62.29,99723.0,61.5188,61.7662,61.5188,61.6277,99723.0
2025-04-07 15:05:00,62.28,62.31,62.12,62.13,62696.0,61.6178,61.6474,61.4595,61.4694,62696.0
2025-04-07 15:10:00,62.13,62.25,62.09,62.16,77049.0,61.4694,61.5881,61.4298,61.499,77049.0
2025-04-07 15:15:00,62.17,62.38,62.03,62.32,77226.0,61.5089,61.7167,61.3704,61.6573,77226.0
2025-04-07 15:20:00,62.32,62.39,62.16,62.28,91820.0,61.6573,61.7266,61.499,61.6178,91820.0
2025-04-07 15:25:00,62.3,62.5,62.08,62.17,151172.0,61.6375,61.8354,61.4199,61.5089,151172.0
2025-04-07 15:30:00,62.18,62.56,62.18,62.52,115672.0,61.5188,61.8948,61.5188,61.8552,115672.0
2025-04-07 15:35:00,62.51,62.64,62.42,62.46,150006.0,61.8453,61.9739,61.7563,61.7958,150006.0
2025-04-07 15:40:00,62.47,62.48,62.09,62.14,90506.0,61.8057,61.8156,61.4298,61.4793,90506.0
2025-04-07 15:45:00,62.12,62.16,61.86,62.05,144655.0,61.4595,61.499,61.2022,61.3902,144655.0
2025-04-07 15:50:00,62.03,62.26,61.98,62.25,160571.0,61.3704,61.598,61.321,61.5881,160571.0
2025-04-07 15:55:00,62.26,62.41,62.22,62.3,494917.0,61.598,61.7464,61.5584,61.6375,494917.0
2025-04-08 09:30:00,63.16,63.57,63.14,63.5,550774.0,62.4884,62.894,62.4686,62.8248,550774.0
2025-04-08 09:35:00,63.47,63.48,63.26,63.28,145100.0,62.7951,62.805,62.5873,62.6071,145100.0
2025-04-08 09:40:00,63.26,63.27,62.94,63.01,162113.0,62.5873,62.5972,62.2707,62.34,162113.0
2025-04-08 09:45:00,63.02,63.03,62.5,62.61,109010.0,62.3499,62.3598,61.8354,61.9443,109010.0
2025-04-08 09:50:00,62.6,62.8,62.36,62.75,101619.0,61.9344,62.1322,61.6969,62.0828,101619.0
2025-04-08 09:55:00,62.74,62.87,62.71,62.75,49878.0,62.0729,62.2015,62.0432,62.0828,49878.0
2025-04-08 10:00:00,62.75,62.98,62.63,62.83,78007.0,62.0828,62.3103,61.964,62.1619,78007.0
2025-04-08 10:05:00,62.85,63.01,62.82,62.96,71507.0,62.1817,62.34,62.152,62.2905,71507.0
2025-04-08 10:10:00,62.97,63.08,62.71,62.86,82604.0,62.3004,62.4093,62.0432,62.1916,82604.0
2025-04-08 10:15:00,62.87,62.97,62.77,62.86,83006.0,62.2015,62.3004,62.1026,62.1916,83006.0
2025-04-08 10:20:00,62.86,63.05,62.68,62.73,74391.0,62.1916,62.3796,62.0135,62.063,74391.0
2025-04-08 10:25:00,62.75,62.88,62.71,62.78,78341.0,62.0828,62.2114,62.0432,62.1124,78341.0
2025-04-08 10:30:00,62.77,62.84,62.71,62.83,44304.0,62.1026,62.1718,62.0432,62.1619,44304.0
2025-04-08 10:35:00,62.83,62.86,62.52,62.65,56085.0,62.1619,62.1916,61.8552,61.9838,56085.0
2025-04-08 10:40:00,62.66,62.66,62.46,62.49,63998.0,61.9937,61.9937,61.7958,61.8255,63998.0
2025-04-08 10:45:00,62.48,62.54,62.31,62.33,64485.0,61.8156,61.875,61.6474,61.6672,64485.0
2025-04-08 10:50:00,62.34,62.35,62.19,62.27,39266.0,61.6771,61.687,61.5287,61.6079,39266.0
2025-04-08 10:55:00,62.27,62.27,62.06,62.07,74815.0,61.6079,61.6079,61.4001,61.41,74815.0
2025-04-08 11:00:00,62.07,62.16,62.01,62.09,122729.0,61.41,61.499,61.3506,61.4298,122729.0
2025-04-08 11:05:00,62.09,62.12,61.94,62.0,61347.0,61.4298,61.4595,61.2814,61.3407,61347.0
2025-04-08 11:10:00,62.01,62.01,61.7,61.71,88783.0,61.3506,61.3506,61.0439,61.0538,88783.0
2025-04-08 11:15:00,61.72,61.72,61.53,61.64,102456.0,61.0637,61.0637,60.8757,60.9846,102456.0
2025-04-08 11:20:00,61.65,61.73,61.58,61.65,107214.0,60.9945,61.0736,60.9252,60.9945,107214.0
2025-04-08 11:25:00,61.64,61.87,61.61,61.71,124101.0,60.9846,61.2121,60.9549,61.0538,124101.0
2025-04-08 11:30:00,61.7,61.9,61.64,61.85,117053.0,61.0439,61.2418,60.9846,61.1923,117053.0
2025-04-08 11:35:00,61.84,61.9,61.7,61.71,209791.0,61.1824,61.2418,61.0439,61.0538,209791.0
2025-04-08 11:40:00,61.7,61.79,61.65,61.74,109202.0,61.0439,61.133,60.9945,61.0835,109202.0
2025-04-08 11:45:00,61.73,61.88,61.61,61.66,109464.0,61.0736,61.222,60.9549,61.0044,109464.0
2025-04-08 11:50:00,61.67,61.75,61.51,61.74,78317.0,61.0142,61.0934,60.8559,61.0835,78317.0
2025-04-08 11:55:00,61.75,61.82,61.66,61.73,87638.0,61.0934,61.1627,61.0044,61.0736,87638.0
2025-04-08 12:00:00,61.73,61.76,61.6,61.66,56916.0,61.0736,61.1033,60.945,61.0044,56916.0
2025-04-08 12:05:00,61.68,61.73,61.54,61.55,40364.0,61.0241,61.0736,60.8856,60.8955,40364.0
2025-04-08 12:10:00,61.56,61.66,61.47,61.48,130806.0,60.9054,61.0044,60.8164,60.8263,130806.0
2025-04-08 12:15:00,61.48,61.49,61.31,61.41,44534.0,60.8263,60.8362,60.6581,60.757,44534.0
2025-04-08 12:20:00,61.4,61.51,61.31,61.35,36088.0,60.7471,60.8559,60.6581,60.6977,36088.0
2025-04-08 12:25:00,61.36,61.51,61.36,61.51,25478.0,60.7075,60.8559,60.7075,60.8559,25478.0
2025-04-08 12:30:00,61.51,61.55,61.23,61.34,63240.0,60.8559,60.8955,60.5789,60.6878,63240.0
2025-04-08 12:35:00,61.33,61.37,60.96,60.98,45384.0,60.6779,60.7174,60.3118,60.3316,45384.0
2025-04-08 12:40:00,60.98,61.05,60.84,60.88,65632.0,60.3316,60.4008,60.1931,60.2326,65632.0
2025-04-08 12:45:00,60.88,61.22,60.83,61.11,120208.0,60.2326,60.569,60.1832,60.4602,120208.0
2025-04-08 12:50:00,61.12,61.17,61.01,61.11,43487.0,60.4701,60.5196,60.3613,60.4602,43487.0
2025-04-08 12:55:00,61.11,61.21,60.7,60.72,110637.0,60.4602,60.5591,60.0546,60.0743,110637.0
2025-04-08 13:00:00,60.72,60.9,60.67,60.89,94988.0,60.0743,60.2524,60.0249,60.2425,94988.0
2025-04-08 13:05:00,60.9,60.98,60.65,60.67,72580.0,60.2524,60.3316,60.0051,60.0249,72580.0
2025-04-08 13:10:00,60.68,60.77,60.54,60.69,75222.0,60.0348,60.1238,59.8963,60.0447,75222.0
2025-04-08 13:15:00,60.68,60.85,60.62,60.67,90113.0,60.0348,60.203,59.9754,60.0249,90113.0
2025-04-08 13:20:00,60.65,60.68,60.54,60.65,81491.0,60.0051,60.0348,59.8963,60.0051,81491.0
2025-04-08 13:25:00,60.66,60.67,60.46,60.5,37117.0,60.015,60.0249,59.8171,59.8567,37117.0
2025-04-08 13:30:00,60.49,60.56,60.42,60.43,46551.0,59.8468,59.9161,59.7775,59.7874,46551.0
2025-04-08 13:35:00,60.45,60.8,60.4,60.67,57216.0,59.8072,60.1535,59.7578,60.0249,57216.0
2025-04-08 13:40:00,60.71,60.98,60.69,60.86,25420.0,60.0645,60.3316,60.0447,60.2129,25420.0
2025-04-08 13:45:00,60.84,60.87,60.62,60.63,22702.0,60.1931,60.2228,59.9754,59.9853,22702.0
2025-04-08 13:50:00,60.62,60.69,60.54,60.62,27711.0,59.9754,60.0447,59.8963,59.9754,27711.0
2025-04-08 13:55:00,60.63,60.81,60.61,60.79,30509.0,59.9853,60.1634,59.9655,60.1436,30509.0
2025-04-08 14:00:00,60.77,60.86,60.72,60.79,24583.0,60.1238,60.2129,60.0743,60.1436,24583.0
2025-04-08 14:05:00,60.79,60.79,60.64,60.65,20574.0,60.1436,60.1436,59.9952,60.0051,20574.0
2025-04-08 14:10:00,60.67,60.67,60.53,60.56,132027.0,60.0249,60.0249,59.8864,59.9161,132027.0
2025-04-08 14:15:00,60.54,60.84,60.52,60.83,82592.0,59.8963,60.1931,59.8765,60.1832,82592.0
2025-04-08 14:20:00,60.83,60.85,60.69,60.77,33496.0,60.1832,60.203,60.0447,60.1238,33496.0
2025-04-08 14:25:00,60.75,60.75,60.45,60.46,22742.0,60.104,60.104,59.8072,59.8171,22742.0
2025-04-08 14:30:00,60.48,61.17,60.48,60.76,99052.0,59.8369,60.5196,59.8369,60.1139,99052.0
2025-04-08 14:35:00,60.78,60.81,60.56,60.58,36627.0,60.1337,60.1634,59.9161,59.9358,36627.0
2025-04-08 14:40:00,60.57,60.57,60.3,60.36,39544.0,59.9259,59.9259,59.6588,59.7182,39544.0
2025-04-08 14:45:00,60.36,60.59,60.36,60.46,87677.0,59.7182,59.9457,59.7182,59.8171,87677.0
2025-04-08 14:50:00,60.47,60.52,60.37,60.4,59640.0,59.827,59.8765,59.7281,59.7578,59640.0
2025-04-08 14:55:00,60.4,60.41,60.3,60.31,42882.0,59.7578,59.7676,59.6588,59.6687,42882.0
2025-04-08 15:00:00,60.31,60.37,60.25,60.3,50489.0,59.6687,59.7281,59.6093,59.6588,50489.0
2025-04-08 15:05:00,60.3,60.31,60.02,60.03,102597.0,59.6588,59.6687,59.3818,59.3917,102597.0
2025-04-08 15:10:00,60.01,60.08,59.9,59.93,94916.0,59.3719,59.4412,59.2631,59.2927,94916.0
2025-04-08 15:15:00,59.95,60.01,59.72,59.79,67980.0,59.3125,59.3719,59.085,59.1542,67980.0
2025-04-08 15:20:00,59.79,59.92,59.75,59.88,98275.0,59.1542,59.2829,59.1147,59.2433,98275.0
2025-04-08 15:25:00,59.89,59.98,59.82,59.91,143042.0,59.2532,59.3422,59.1839,59.273,143042.0
2025-04-08 15:30:00,59.9,59.92,59.7,59.7,123365.0,59.2631,59.2829,59.0652,59.0652,123365.0
2025-04-08 15:35:00,59.67,59.67,59.27,59.3,115323.0,59.0355,59.0355,58.6398,58.6694,115323.0
2025-04-08 15:40:00,59.3,59.44,59.13,59.15,125618.0,58.6694,58.808,58.5013,58.521,125618.0
2025-04-08 15:45:00,59.14,59.22,59.01,59.03,169522.0,58.5112,58.5903,58.3825,58.4023,169522.0
2025-04-08 15:50:00,59.04,59.62,59.04,59.61,200986.0,58.4122,58.986,58.4122,58.9762,200986.0
2025-04-08 15:55:00,59.6,59.83,59.52,59.76,411345.0,58.9663,59.1938,58.8871,59.1246,411345.0
2025-04-09 09:30:00,59.7,59.77,59.37,59.62,518879.0,59.0652,59.1345,58.7387,58.986,518879.0
2025-04-09 09:35:00,59.6,59.69,59.25,59.64,209862.0,58.9663,59.0553,58.62,59.0058,209862.0
2025-04-09 09:40:00,59.65,59.8,59.44,59.45,138892.0,59.0157,59.1641,58.808,58.8179,138892.0
2025-04-09 09:45:00,59.47,59.53,59.07,59.24,85263.0,58.8376,58.897,58.4419,58.6101,85263.0
2025-04-09 09:50:00,59.22,59.24,59.05,59.2,105546.0,58.5903,58.6101,58.4221,58.5705,105546.0
2025-04-09 09:55:00,59.23,59.45,59.2,59.28,126218.0,58.6002,58.8179,58.5705,58.6497,126218.0
2025-04-09 10:00:00,59.26,59.62,59.24,59.46,136789.0,58.6299,58.986,58.6101,58.8277,136789.0
2025-04-09 10:05:00,59.47,59.5,59.06,59.19,134902.0,58.8376,58.8673,58.432,58.5606,134902.0
2025-04-09 10:10:00,59.19,59.3,58.94,59.01,82598.0,58.5606,58.6694,58.3133,58.3825,82598.0
2025-04-09 10:15:00,59.01,59.22,59.01,59.15,115528.0,58.3825,58.5903,58.3825,58.521,115528.0
2025-04-09 10:20:00,59.13,59.17,58.9,59.08,140769.0,58.5013,58.5408,58.2737,58.4518,140769.0
2025-04-09 10:25:00,59.07,59.1,58.74,58.9,120472.0,58.4419,58.4716,58.1154,58.2737,120472.0
2025-04-09 10:30:00,58.92,59.3,58.88,59.27,102864.0,58.2935,58.6694,58.2539,58.6398,102864.0
2025-04-09 10:35:00,59.26,59.28,59.08,59.12,133373.0,58.6299,58.6497,58.4518,58.4914,133373.0
2025-04-09 10:40:00,59.12,59.12,58.94,58.98,58003.0,58.4914,58.4914,58.3133,58.3529,58003.0
2025-04-09 10:45:00,58.98,59.23,58.93,58.97,83661.0,58.3529,58.6002,58.3034,58.343,83661.0
2025-04-09 10:50:00,58.97,59.0,58.67,58.71,81063.0,58.343,58.3726,58.0461,58.0857,81063.0
2025-04-09 10:55:00,58.71,58.78,58.57,58.58,104528.0,58.0857,58.155,57.9472,57.9571,104528.0
2025-04-09 11:00:00,58.57,58.85,58.54,58.84,117939.0,57.9472,58.2242,57.9175,58.2143,117939.0
2025-04-09 11:05:00,58.84,59.09,58.8,58.98,128170.0,58.2143,58.4617,58.1748,58.3529,128170.0
2025-04-09 11:10:00,58.98,59.1,58.97,59.1,94501.0,58.3529,58.4716,58.343,58.4716,94501.0
2025-04-09 11:15:00,59.1,59.22,59.09,59.19,119770.0,58.4716,58.5903,58.4617,58.5606,119770.0
2025-04-09 11:20:00,59.19,59.25,59.06,59.2,108528.0,58.5606,58.62,58.432,58.5705,108528.0
2025-04-09 11:25:00,59.18,59.21,59.09,59.18,193663.0,58.5507,58.5804,58.4617,58.5507,193663.0
2025-04-09 11:30:00,59.18,59.36,59.18,59.27,207291.0,58.5507,58.7288,58.5507,58.6398,207291.0
2025-04-09 11:35:00,59.27,59.32,59.04,59.08,174395.0,58.6398,58.6892,58.4122,58.4518,174395.0
2025-04-09 11:40:00,59.08,59.14,58.96,59.07,54790.0,58.4518,58.5112,58.3331,58.4419,54790.0
2025-04-09 11:45:00,59.07,59.45,59.06,59.33,61620.0,58.4419,58.8179,58.432,58.6991,61620.0
2025-04-09 11:50:00,59.31,59.46,59.3,59.34,30994.0,58.6793,58.8277,58.6694,58.709,30994.0
2025-04-09 11:55:00,59.34,59.35,59.17,59.21,57535.0,58.709,58.7189,58.5408,58.5804,57535.0
2025-04-09 12:00:00,59.19,59.28,59.07,59.18,32846.0,58.5606,58.6497,58.4419,58.5507,32846.0
2025-04-09 12:05:00,59.19,59.24,59.03,59.21,53736.0,58.5606,58.6101,58.4023,58.5804,53736.0
2025-04-09 12:10:00,59.22,59.42,59.17,59.35,39227.0,58.5903,58.7882,58.5408,58.7189,39227.0
2025-04-09 12:15:00,59.34,59.42,59.31,59.36,27868.0,58.709,58.7882,58.6793,58.7288,27868.0
2025-04-09 12:20:00,59.37,59.41,59.29,59.3,26388.0,58.7387,58.7783,58.6596,58.6694,26388.0
2025-04-09 12:25:00,59.3,59.31,59.16,59.2,49325.0,58.6694,58.6793,58.5309,58.5705,49325.0
2025-04-09 12:30:00,59.19,59.24,59.11,59.19,40282.0,58.5606,58.6101,58.4815,58.5606,40282.0
2025-04-09 12:35:00,59.19,59.26,59.13,59.18,33938.0,58.5606,58.6299,58.5013,58.5507,33938.0
2025-04-09 12:40:00,59.18,59.22,59.09,59.12,32935.0,58.5507,58.5903,58.4617,58.4914,32935.0
2025-04-09 12:45:00,59.12,59.14,58.94,59.12,59542.0,58.4914,58.5112,58.3133,58.4914,59542.0
2025-04-09 12:50:00,59.11,59.19,59.02,59.19,54091.0,58.4815,58.5606,58.3924,58.5606,54091.0
2025-04-09 12:55:00,59.19,59.32,59.13,59.15,46352.0,58.5606,58.6892,58.5013,58.521,46352.0
2025-04-09 13:00:00,59.16,59.69,59.15,59.57,101503.0,58.5309,59.0553,58.521,58.9366,101503.0
2025-04-09 13:05:00,59.55,59.55,59.16,59.2,59007.0,58.9168,58.9168,58.5309,58.5705,59007.0
2025-04-09 13:10:00,59.21,59.22,59.06,59.13,35664.0,58.5804,58.5903,58.432,58.5013,35664.0
2025-04-09 13:15:00,59.15,60.02,58.73,59.91,200308.0,58.521,59.3818,58.1055,59.273,200308.0
2025-04-09 13:20:00,59.89,61.07,59.65,60.98,282575.0,59.2532,60.4206,59.0157,60.3316,282575.0
2025-04-09 13:25:00,60.94,62.04,60.94,61.7,282996.0,60.292,61.3803,60.292,61.0439,282996.0
2025-04-09 13:30:00,61.72,62.69,61.6,62.62,102728.0,61.0637,62.0234,60.945,61.9541,102728.0
2025-04-09 13:35:00,62.59,62.81,62.18,62.19,140874.0,61.9245,62.1421,61.5188,61.5287,140874.0
2025-04-09 13:40:00,62.19,62.68,62.08,62.61,137851.0,61.5287,62.0135,61.4199,61.9443,137851.0
2025-04-09 13:45:00,62.61,63.18,62.55,63.01,116468.0,61.9443,62.5082,61.8849,62.34,116468.0
2025-04-09 13:50:00,62.98,63.11,62.72,62.87,103837.0,62.3103,62.4389,62.0531,62.2015,103837.0
2025-04-09 13:55:00,62.86,63.43,62.67,63.25,80848.0,62.1916,62.7555,62.0036,62.5774,80848.0
2025-04-09 14:00:00,63.28,63.77,63.28,63.68,125925.0,62.6071,63.0919,62.6071,63.0029,125925.0
2025-04-09 14:05:00,63.69,63.81,63.19,63.38,211766.0,63.0128,63.1315,62.5181,62.7061,211766.0
2025-04-09 14:10:00,63.37,63.64,63.34,63.51,135163.0,62.6962,62.9633,62.6665,62.8347,135163.0
2025-04-09 14:15:00,63.54,63.84,63.43,63.65,197228.0,62.8644,63.1612,62.7555,62.9732,197228.0
2025-04-09 14:20:00,63.65,63.82,63.5,63.73,49380.0,62.9732,63.1414,62.8248,63.0523,49380.0
2025-04-09 14:25:00,63.76,64.01,63.68,63.74,87809.0,63.082,63.3294,63.0029,63.0622,87809.0
2025-04-09 14:30:00,63.73,63.95,63.53,63.61,62978.0,63.0523,63.27,62.8545,62.9336,62978.0
2025-04-09 14:35:00,63.62,63.84,63.53,63.77,57495.0,62.9435,63.1612,62.8545,63.0919,57495.0
2025-04-09 14:40:00,63.76,63.82,63.52,63.56,219954.0,63.082,63.1414,62.8446,62.8842,219954.0
2025-04-09 14:45:00,63.58,63.71,63.24,63.62,115800.0,62.9039,63.0326,62.5676,62.9435,115800.0
2025-04-09 14:50:00,63.63,63.79,63.43,63.45,80036.0,62.9534,63.1117,62.7555,62.7753,80036.0
2025-04-09 14:55:00,63.44,63.5,63.27,63.33,209112.0,62.7654,62.8248,62.5972,62.6566,209112.0
2025-04-09 15:00:00,63.34,63.59,63.23,63.5,94579.0,62.6665,62.9138,62.5577,62.8248,94579.0
2025-04-09 15:05:00,63.5,63.68,63.39,63.57,87906.0,62.8248,63.0029,62.716,62.894,87906.0
2025-04-09 15:10:00,63.59,63.91,63.58,63.87,79954.0,62.9138,63.2304,62.9039,63.1909,79954.0
2025-04-09 15:15:00,63.88,63.96,63.73,63.9,111801.0,63.2007,63.2799,63.0523,63.2205,111801.0
2025-04-09 15:20:00,63.88,64.17,63.85,64.15,79521.0,63.2007,63.4877,63.1711,63.4679,79521.0
2025-04-09 15:25:00,64.15,64.32,64.08,64.19,58310.0,63.4679,63.6361,63.3986,63.5075,58310.0
2025-04-09 15:30:00,64.18,64.48,64.15,64.47,97049.0,63.4976,63.7944,63.4679,63.7845,97049.0
2025-04-09 15:35:00,64.46,64.48,64.07,64.23,105753.0,63.7746,63.7944,63.3887,63.547,105753.0
2025-04-09 15:40:00,64.22,64.31,64.12,64.28,94685.0,63.5371,63.6262,63.4382,63.5965,94685.0
2025-04-09 15:45:00,64.28,64.31,64.07,64.25,103243.0,63.5965,63.6262,63.3887,63.5668,103243.0
2025-04-09 15:50:00,64.26,64.44,63.99,64.02,263391.0,63.5767,63.7548,63.3096,63.3393,263391.0
2025-04-09 15:55:00,64.02,64.06,63.82,63.89,529473.0,63.3393,63.3788,63.1414,63.2106,529473.0
2025-04-10 09:30:00,62.18,62.43,61.49,61.63,453112.0,61.5188,61.7662,60.8362,60.9747,453112.0
2025-04-10 09:35:00,61.64,61.7,61.26,61.56,138775.0,60.9846,61.0439,60.6086,60.9054,138775.0
2025-04-10 09:40:00,61.57,61.61,61.42,61.5,186770.0,60.9153,60.9549,60.7669,60.8461,186770.0
2025-04-10 09:45:00,61.51,61.73,61.47,61.48,100137.0,60.8559,61.0736,60.8164,60.8263,100137.0
2025-04-10 09:50:00,61.48,61.58,61.32,61.4,77747.0,60.8263,60.9252,60.668,60.7471,77747.0
2025-04-10 09:55:00,61.4,61.4,61.18,61.2,57122.0,60.7471,60.7471,60.5295,60.5492,57122.0
2025-04-10 10:00:00,61.19,61.3,61.1,61.27,109024.0,60.5394,60.6482,60.4503,60.6185,109024.0
2025-04-10 10:05:00,61.28,61.55,61.13,61.24,102724.0,60.6284,60.8955,60.48,60.5888,102724.0
2025-04-10 10:10:00,61.23,61.34,61.14,61.24,113854.0,60.5789,60.6878,60.4899,60.5888,113854.0
2025-04-10 10:15:00,61.24,61.5,61.24,61.47,98397.0,60.5888,60.8461,60.5888,60.8164,98397.0
2025-04-10 10:20:00,61.47,61.71,61.46,61.66,82438.0,60.8164,61.0538,60.8065,61.0044,82438.0
2025-04-10 10:25:00,61.68,61.72,61.54,61.54,124430.0,61.0241,61.0637,60.8856,60.8856,124430.0
2025-04-10 10:30:00,61.58,61.75,61.56,61.73,72824.0,60.9252,61.0934,60.9054,61.0736,72824.0
2025-04-10 10:35:00,61.73,61.75,61.63,61.7,113738.0,61.0736,61.0934,60.9747,61.0439,113738.0
2025-04-10 10:40:00,61.7,61.82,61.64,61.69,101809.0,61.0439,61.1627,60.9846,61.034,101809.0
2025-04-10 10:45:00,61.7,61.71,61.49,61.56,129517.0,61.0439,61.0538,60.8362,60.9054,129517.0
2025-04-10 10:50:00,61.55,61.59,61.38,61.43,59824.0,60.8955,60.9351,60.7273,60.7768,59824.0
2025-04-10 10:55:00,61.44,61.44,61.3,61.36,95424.0,60.7867,60.7867,60.6482,60.7075,95424.0
2025-04-10 11:00:00,61.36,61.36,61.17,61.2,103075.0,60.7075,60.7075,60.5196,60.5492,103075.0
2025-04-10 11:05:00,61.19,61.44,61.19,61.36,63906.0,60.5394,60.7867,60.5394,60.7075,63906.0
2025-04-10 11:10:00,61.36,61.44,61.22,61.23,83459.0,60.7075,60.7867,60.569,60.5789,83459.0
2025-04-10 11:15:00,61.22,61.24,61.09,61.09,95161.0,60.569,60.5888,60.4404,60.4404,95161.0
2025-04-10 11:20:00,61.09,61.11,60.95,61.05,131494.0,60.4404,60.4602,60.3019,60.4008,131494.0
2025-04-10 11:25:00,61.05,61.08,60.96,60.98,151755.0,60.4008,60.4305,60.3118,60.3316,151755.0
2025-04-10 11:30:00,60.98,61.02,60.86,61.0,138545.0,60.3316,60.3712,60.2129,60.3514,138545.0
2025-04-10 11:35:00,61.0,61.01,60.79,60.8,146795.0,60.3514,60.3613,60.1436,60.1535,146795.0
2025-04-10 11:40:00,60.79,60.86,60.63,60.65,77204.0,60.1436,60.2129,59.9853,60.0051,77204.0
2025-04-10 11:45:00,60.64,60.73,60.57,60.57,57116.0,59.9952,60.0842,59.9259,59.9259,57116.0
2025-04-10 11:50:00,60.58,60.58,60.28,60.51,53970.0,59.9358,59.9358,59.639,59.8666,53970.0
2025-04-10 11:55:00,60.51,60.57,60.31,60.34,61855.0,59.8666,59.9259,59.6687,59.6984,61855.0
2025-04-10 12:00:00,60.33,60.5,59.99,60.01,110486.0,59.6885,59.8567,59.3521,59.3719,110486.0
2025-04-10 12:05:00,59.99,60.32,59.99,60.19,84071.0,59.3521,59.6786,59.3521,59.55,84071.0
2025-04-10 12:10:00,60.18,60.31,59.96,59.99,51662.0,59.5401,59.6687,59.3224,59.3521,51662.0
2025-04-10 12:15:00,59.98,59.98,59.8,59.86,62962.0,59.3422,59.3422,59.1641,59.2235,62962.0
2025-04-10 12:20:00,59.88,59.88,59.54,59.71,128391.0,59.2433,59.2433,58.9069,59.0751,128391.0
2025-04-10 12:25:00,59.71,59.71,59.43,59.53,105228.0,59.0751,59.0751,58.7981,58.897,105228.0
2025-04-10 12:30:00,59.52,60.0,59.51,59.95,62851.0,58.8871,59.362,58.8772,59.3125,62851.0
2025-04-10 12:35:00,59.95,60.21,59.85,60.1,89363.0,59.3125,59.5698,59.2136,59.4609,89363.0
2025-04-10 12:40:00,60.11,60.19,59.98,60.17,89430.0,59.4708,59.55,59.3422,59.5302,89430.0
2025-04-10 12:45:00,60.17,60.36,59.91,60.3,98645.0,59.5302,59.7182,59.273,59.6588,98645.0
2025-04-10 12:50:00,60.3,60.42,60.22,60.26,74704.0,59.6588,59.7775,59.5797,59.6192,74704.0
2025-04-10 12:55:00,60.27,60.31,60.13,60.24,48364.0,59.6291,59.6687,59.4906,59.5995,48364.0
2025-04-10 13:00:00,60.23,60.78,60.2,60.54,110792.0,59.5896,60.1337,59.5599,59.8963,110792.0
2025-04-10 13:05:00,60.51,60.54,60.28,60.28,85572.0,59.8666,59.8963,59.639,59.639,85572.0
2025-04-10 13:10:00,60.3,60.32,59.98,60.03,73119.0,59.6588,59.6786,59.3422,59.3917,73119.0
2025-04-10 13:15:00,60.02,60.13,59.96,60.11,57484.0,59.3818,59.4906,59.3224,59.4708,57484.0
2025-04-10 13:20:00,60.13,60.17,59.98,60.06,73423.0,59.4906,59.5302,59.3422,59.4214,73423.0
2025-04-10 13:25:00,60.07,60.34,60.05,60.34,43906.0,59.4313,59.6984,59.4115,59.6984,43906.0
2025-04-10 13:30:00,60.34,60.38,60.23,60.28,47162.0,59.6984,59.738,59.5896,59.639,47162.0
2025-04-10 13:35:00,60.27,60.43,60.22,60.27,69886.0,59.6291,59.7874,59.5797,59.6291,69886.0
2025-04-10 13:40:00,60.27,60.52,60.22,60.48,66747.0,59.6291,59.8765,59.5797,59.8369,66747.0
2025-04-10 13:45:00,60.47,60.65,60.39,60.44,67638.0,59.827,60.0051,59.7479,59.7973,67638.0
2025-04-10 13:50:00,60.44,60.57,60.26,60.57,58004.0,59.7973,59.9259,59.6192,59.9259,58004.0
2025-04-10 13:55:00,60.58,60.69,60.56,60.57,111472.0,59.9358,60.0447,59.9161,59.9259,111472.0
2025-04-10 14:00:00,60.57,60.88,60.49,60.8,52508.0,59.9259,60.2326,59.8468,60.1535,52508.0
2025-04-10 14:05:00,60.8,60.81,60.46,60.5,45860.0,60.1535,60.1634,59.8171,59.8567,45860.0
2025-04-10 14:10:00,60.49,60.53,60.16,60.18,68532.0,59.8468,59.8864,59.5203,59.5401,68532.0
2025-04-10 14:15:00,60.18,60.37,60.14,60.29,70498.0,59.5401,59.7281,59.5005,59.6489,70498.0
2025-04-10 14:20:00,60.3,60.69,60.29,60.6,141163.0,59.6588,60.0447,59.6489,59.9556,141163.0
2025-04-10 14:25:00,60.59,60.62,60.39,60.51,244445.0,59.9457,59.9754,59.7479,59.8666,244445.0
2025-04-10 14:30:00,60.51,60.73,60.44,60.56,232391.0,59.8666,60.0842,59.7973,59.9161,232391.0
2025-04-10 14:35:00,60.57,60.57,60.38,60.47,56206.0,59.9259,59.9259,59.738,59.827,56206.0
2025-04-10 14:40:00,60.47,60.74,60.47,60.64,59681.0,59.827,60.0941,59.827,59.9952,59681.0
2025-04-10 14:45:00,60.63,60.64,60.37,60.44,50599.0,59.9853,59.9952,59.7281,59.7973,50599.0
2025-04-10 14:50:00,60.44,60.54,60.3,60.31,112587.0,59.7973,59.8963,59.6588,59.6687,112587.0
2025-04-10 14:55:00,60.31,60.51,60.22,60.22,99697.0,59.6687,59.8666,59.5797,59.5797,99697.0
2025-04-10 15:00:00,60.23,60.56,60.14,60.5,84119.0,59.5896,59.9161,59.5005,59.8567,84119.0
2025-04-10 15:05:00,60.5,60.51,60.05,60.07,60801.0,59.8567,59.8666,59.4115,59.4313,60801.0
2025-04-10 15:10:00,60.07,60.21,60.03,60.08,97148.0,59.4313,59.5698,59.3917,59.4412,97148.0
2025-04-10 15:15:00,60.09,60.21,60.01,60.15,93286.0,59.451,59.5698,59.3719,59.5104,93286.0
2025-04-10 15:20:00,60.16,60.29,60.05,60.1,69907.0,59.5203,59.6489,59.4115,59.4609,69907.0
2025-04-10 15:25:00,60.1,60.22,59.81,59.82,240207.0,59.4609,59.5797,59.174,59.1839,240207.0
2025-04-10 15:30:00,59.82,59.93,59.64,59.64,197800.0,59.1839,59.2927,59.0058,59.0058,197800.0
2025-04-10 15:35:00,59.64,59.7,59.35,59.38,223050.0,59.0058,59.0652,58.7189,58.7486,223050.0
2025-04-10 15:40:00,59.39,59.45,58.99,59.02,313181.0,58.7585,58.8179,58.3627,58.3924,313181.0
2025-04-10 15:45:00,59.01,59.53,58.97,59.52,345582.0,58.3825,58.897,58.343,58.8871,345582.0
2025-04-10 15:50:00,59.5,59.72,59.5,59.69,398471.0,58.8673,59.085,58.8673,59.0553,398471.0
2025-04-10 15:55:00,59.69,59.82,59.43,59.73,931314.0,59.0553,59.1839,58.7981,59.0949,931314.0
2025-04-11 09:30:00,60.97,61.13,60.54,60.75,480634.0,60.3217,60.48,59.8963,60.104,480634.0
2025-04-11 09:35:00,60.73,60.85,60.59,60.8,169945.0,60.0842,60.203,59.9457,60.1535,169945.0
2025-04-11 09:40:00,60.81,61.19,60.73,61.12,224089.0,60.1634,60.5394,60.0842,60.4701,224089.0
2025-04-11 09:45:00,61.12,61.44,61.07,61.29,156756.0,60.4701,60.7867,60.4206,60.6383,156756.0
2025-04-11 09:50:00,61.29,61.42,61.15,61.35,183450.0,60.6383,60.7669,60.4998,60.6977,183450.0
2025-04-11 09:55:00,61.34,61.39,61.08,61.1,155731.0,60.6878,60.7372,60.4305,60.4503,155731.0
2025-04-11 10:00:00,61.09,61.2,60.99,61.19,221362.0,60.4404,60.5492,60.3415,60.5394,221362.0
2025-04-11 10:05:00,61.18,61.53,61.14,61.43,96819.0,60.5295,60.8757,60.4899,60.7768,96819.0
2025-04-11 10:10:00,61.43,61.52,61.1,61.29,90784.0,60.7768,60.8658,60.4503,60.6383,90784.0
2025-04-11 10:15:00,61.28,61.45,61.02,61.03,141591.0,60.6284,60.7966,60.3712,60.3811,141591.0
2025-04-11 10:20:00,61.04,61.08,60.66,60.77,127315.0,60.3909,60.4305,60.015,60.1238,127315.0
2025-04-11 10:25:00,60.77,60.78,60.59,60.62,110478.0,60.1238,60.1337,59.9457,59.9754,110478.0
2025-04-11 10:30:00,60.62,60.87,60.57,60.87,114641.0,59.9754,60.2228,59.9259,60.2228,114641.0
2025-04-11 10:35:00,60.86,60.96,60.81,60.93,68325.0,60.2129,60.3118,60.1634,60.2821,68325.0
2025-04-11 10:40:00,60.91,61.13,60.86,61.13,78914.0,60.2623,60.48,60.2129,60.48,78914.0
2025-04-11 10:45:00,61.13,61.2,61.02,61.06,194864.0,60.48,60.5492,60.3712,60.4107,194864.0
2025-04-11 10:50:00,61.05,61.05,60.79,60.84,74214.0,60.4008,60.4008,60.1436,60.1931,74214.0
2025-04-11 10:55:00,60.86,60.87,60.61,60.64,149820.0,60.2129,60.2228,59.9655,59.9952,149820.0
2025-04-11 11:00:00,60.63,61.12,60.59,60.67,153402.0,59.9853,60.4701,59.9457,60.0249,153402.0
2025-04-11 11:05:00,60.66,60.66,60.45,60.47,82064.0,60.015,60.015,59.8072,59.827,82064.0
2025-04-11 11:10:00,60.46,60.5,60.35,60.38,58065.0,59.8171,59.8567,59.7083,59.738,58065.0
2025-04-11 11:15:00,60.38,60.55,60.32,60.54,70818.0,59.738,59.9062,59.6786,59.8963,70818.0
2025-04-11 11:20:00,60.52,60.73,60.52,60.64,80057.0,59.8765,60.0842,59.8765,59.9952,80057.0
2025-04-11 11:25:00,60.64,60.81,60.64,60.73,44562.0,59.9952,60.1634,59.9952,60.0842,44562.0
2025-04-11 11:30:00,60.76,60.86,60.72,60.79,46197.0,60.1139,60.2129,60.0743,60.1436,46197.0
2025-04-11 11:35:00,60.78,60.83,60.7,60.78,124602.0,60.1337,60.1832,60.0546,60.1337,124602.0
2025-04-11 11:40:00,60.77,61.0,60.73,61.0,47631.0,60.1238,60.3514,60.0842,60.3514,47631.0
2025-04-11 11:45:00,61.01,61.06,60.91,60.99,28633.0,60.3613,60.4107,60.2623,60.3415,28633.0
2025-04-11 11:50:00,60.98,61.0,60.87,60.92,23646.0,60.3316,60.3514,60.2228,60.2722,23646.0
2025-04-11 11:55:00,60.92,61.08,60.91,61.04,34156.0,60.2722,60.4305,60.2623,60.3909,34156.0
2025-04-11 12:00:00,61.03,61.06,60.93,61.05,29359.0,60.3811,60.4107,60.2821,60.4008,29359.0
2025-04-11 12:05:00,61.05,61.12,60.98,60.98,40409.0,60.4008,60.4701,60.3316,60.3316,40409.0
2025-04-11 12:10:00,60.99,61.19,60.99,61.17,44519.0,60.3415,60.5394,60.3415,60.5196,44519.0
2025-04-11 12:15:00,61.18,61.27,61.17,61.27,39320.0,60.5295,60.6185,60.5196,60.6185,39320.0
2025-04-11 12:20:00,61.26,61.26,61.16,61.17,35115.0,60.6086,60.6086,60.5097,60.5196,35115.0
2025-04-11 12:25:00,61.16,61.16,61.01,61.1,38482.0,60.5097,60.5097,60.3613,60.4503,38482.0
2025-04-11 12:30:00,61.11,61.35,61.1,61.31,44627.0,60.4602,60.6977,60.4503,60.6581,44627.0
2025-04-11 12:35:00,61.33,61.49,61.33,61.44,37935.0,60.6779,60.8362,60.6779,60.7867,37935.0
2025-04-11 12:40:00,61.44,61.57,61.42,61.54,29353.0,60.7867,60.9153,60.7669,60.8856,29353.0
2025-04-11 12:45:00,61.54,61.65,61.47,61.59,28945.0,60.8856,60.9945,60.8164,60.9351,28945.0
2025-04-11 12:50:00,61.61,61.68,61.56,61.62,25796.0,60.9549,61.0241,60.9054,60.9648,25796.0
2025-04-11 12:55:00,61.62,61.69,61.57,61.64,41270.0,60.9648,61.034,60.9153,60.9846,41270.0
2025-04-11 13:00:00,61.65,61.72,61.53,61.72,28261.0,60.9945,61.0637,60.8757,61.0637,28261.0
2025-04-11 13:05:00,61.72,61.74,61.58,61.62,28479.0,61.0637,61.0835,60.9252,60.9648,28479.0
2025-04-11 13:10:00,61.62,61.63,61.54,61.55,58314.0,60.9648,60.9747,60.8856,60.8955,58314.0
2025-04-11 13:15:00,61.56,61.6,61.46,61.48,28876.0,60.9054,60.945,60.8065,60.8263,28876.0
2025-04-11 13:20:00,61.49,61.65,61.43,61.45,53651.0,60.8362,60.9945,60.7768,60.7966,53651.0
2025-04-11 13:25:00,61.44,61.48,61.39,61.39,42296.0,60.7867,60.8263,60.7372,60.7372,42296.0
2025-04-11 13:30:00,61.39,61.45,61.29,61.38,41005.0,60.7372,60.7966,60.6383,60.7273,41005.0
2025-04-11 13:35:00,61.38,61.73,61.33,61.73,29888.0,60.7273,61.0736,60.6779,61.0736,29888.0
2025-04-11 13:40:00,61.73,61.96,61.67,61.88,226884.0,61.0736,61.3012,61.0142,61.222,226884.0
2025-04-11 13:45:00,61.89,61.9,61.73,61.87,40397.0,61.2319,61.2418,61.0736,61.2121,40397.0
2025-04-11 13:50:00,61.85,62.05,61.82,62.02,50557.0,61.1923,61.3902,61.1627,61.3605,50557.0
2025-04-11 13:55:00,62.01,62.02,61.81,61.85,41251.0,61.3506,61.3605,61.1528,61.1923,41251.0
2025-04-11 14:00:00,61.86,61.9,61.78,61.87,63324.0,61.2022,61.2418,61.1231,61.2121,63324.0
2025-04-11 14:05:00,61.87,61.87,61.69,61.76,28781.0,61.2121,61.2121,61.034,61.1033,28781.0
2025-04-11 14:10:00,61.76,61.78,61.68,61.73,41680.0,61.1033,61.1231,61.0241,61.0736,41680.0
2025-04-11 14:15:00,61.74,61.76,61.59,61.64,24682.0,61.0835,61.1033,60.9351,60.9846,24682.0
2025-04-11 14:20:00,61.63,61.77,61.59,61.74,24659.0,60.9747,61.1132,60.9351,61.0835,24659.0
2025-04-11 14:25:00,61.74,61.81,61.66,61.8,41745.0,61.0835,61.1528,61.0044,61.1429,41745.0
2025-04-11 14:30:00,61.8,61.86,61.75,61.84,31076.0,61.1429,61.2022,61.0934,61.1824,31076.0
2025-04-11 14:35:00,61.83,61.97,61.78,61.91,25175.0,61.1725,61.3111,61.1231,61.2517,25175.0
2025-04-11 14:40:00,61.91,61.98,61.87,61.88,22480.0,61.2517,61.321,61.2121,61.222,22480.0
2025-04-11 14:45:00,61.88,62.01,61.88,61.98,47598.0,61.222,61.3506,61.222,61.321,47598.0
2025-04-11 14:50:00,61.98,62.08,61.84,62.02,73936.0,61.321,61.4199,61.1824,61.3605,73936.0
2025-04-11 14:55:00,62.02,62.04,61.85,61.87,83208.0,61.3605,61.3803,61.1923,61.2121,83208.0
2025-04-11 15:00:00,61.87,62.08,61.86,62.07,25578.0,61.2121,61.4199,61.2022,61.41,25578.0
2025-04-11 15:05:00,62.06,62.29,62.03,62.28,34637.0,61.4001,61.6277,61.3704,61.6178,34637.0
2025-04-11 15:10:00,62.26,62.36,62.23,62.34,66459.0,61.598,61.6969,61.5683,61.6771,66459.0
2025-04-11 15:15:00,62.35,62.4,62.2,62.39,84422.0,61.687,61.7365,61.5386,61.7266,84422.0
2025-04-11 15:20:00,62.39,62.45,62.32,62.4,50733.0,61.7266,61.786,61.6573,61.7365,50733.0
2025-04-11 15:25:00,62.4,62.43,62.26,62.31,64692.0,61.7365,61.7662,61.598,61.6474,64692.0
2025-04-11 15:30:00,62.31,62.31,62.13,62.2,69467.0,61.6474,61.6474,61.4694,61.5386,69467.0
2025-04-11 15:35:00,62.2,62.2,62.04,62.08,105512.0,61.5386,61.5386,61.3803,61.4199,105512.0
2025-04-11 15:40:00,62.08,62.18,62.05,62.16,112759.0,61.4199,61.5188,61.3902,61.499,112759.0
2025-04-11 15:45:00,62.17,62.2,62.1,62.15,69937.0,61.5089,61.5386,61.4397,61.4891,69937.0
2025-04-11 15:50:00,62.15,62.17,61.99,62.1,183006.0,61.4891,61.5089,61.3308,61.4397,183006.0
2025-04-11 15:55:00,62.1,62.1,62.01,62.07,423911.0,61.4397,61.4397,61.3506,61.41,423911.0
2025-04-14 09:30:00,62.77,62.8,62.5,62.73,149175.0,62.1026,62.1322,61.8354,62.063,149175.0
2025-04-14 09:35:00,62.71,62.82,62.57,62.69,231695.0,62.0432,62.152,61.9047,62.0234,231695.0
2025-04-14 09:40:00,62.69,62.7,62.4,62.49,80301.0,62.0234,62.0333,61.7365,61.8255,80301.0
2025-04-14 09:45:00,62.52,62.63,62.45,62.6,49203.0,61.8552,61.964,61.786,61.9344,49203.0
2025-04-14 09:50:00,62.61,62.64,62.45,62.53,50226.0,61.9443,61.9739,61.786,61.8651,50226.0
2025-04-14 09:55:00,62.51,62.51,62.37,62.4,35734.0,61.8453,61.8453,61.7068,61.7365,35734.0
2025-04-14 10:00:00,62.4,62.57,62.32,62.49,60832.0,61.7365,61.9047,61.6573,61.8255,60832.0
2025-04-14 10:05:00,62.49,62.63,62.49,62.55,38146.0,61.8255,61.964,61.8255,61.8849,38146.0
2025-04-14 10:10:00,62.56,62.58,62.43,62.49,36900.0,61.8948,61.9146,61.7662,61.8255,36900.0
2025-04-14 10:15:00,62.5,62.54,62.35,62.47,30466.0,61.8354,61.875,61.687,61.8057,30466.0
2025-04-14 10:20:00,62.48,62.5,62.35,62.4,41042.0,61.8156,61.8354,61.687,61.7365,41042.0
2025-04-14 10:25:00,62.41,62.53,62.39,62.46,39996.0,61.7464,61.8651,61.7266,61.7958,39996.0
2025-04-14 10:30:00,62.47,62.59,62.47,62.51,44886.0,61.8057,61.9245,61.8057,61.8453,44886.0
2025-04-14 10:35:00,62.5,62.5,62.4,62.41,37516.0,61.8354,61.8354,61.7365,61.7464,37516.0
2025-04-14 10:40:00,62.42,62.56,62.38,62.5,47877.0,61.7563,61.8948,61.7167,61.8354,47877.0
2025-04-14 10:45:00,62.5,62.61,62.48,62.59,47192.0,61.8354,61.9443,61.8156,61.9245,47192.0
2025-04-14 10:50:00,62.59,62.74,62.57,62.72,57708.0,61.9245,62.0729,61.9047,62.0531,57708.0
2025-04-14 10:55:00,62.73,62.75,62.54,62.6,158633.0,62.063,62.0828,61.875,61.9344,158633.0
2025-04-14 11:00:00,62.6,62.63,62.46,62.5,71441.0,61.9344,61.964,61.7958,61.8354,71441.0
2025-04-14 11:05:00,62.5,62.51,62.43,62.47,74644.0,61.8354,61.8453,61.7662,61.8057,74644.0
2025-04-14 11:10:00,62.47,62.59,62.44,62.46,47740.0,61.8057,61.9245,61.7761,61.7958,47740.0
2025-04-14 11:15:00,62.45,62.48,62.38,62.47,59532.0,61.786,61.8156,61.7167,61.8057,59532.0
2025-04-14 11:20:00,62.46,62.54,62.42,62.43,77144.0,61.7958,61.875,61.7563,61.7662,77144.0
2025-04-14 11:25:00,62.43,62.43,62.31,62.41,84422.0,61.7662,61.7662,61.6474,61.7464,84422.0
2025-04-14 11:30:00,62.41,62.48,62.33,62.48,58756.0,61.7464,61.8156,61.6672,61.8156,58756.0
2025-04-14 11:35:00,62.47,62.5,62.42,62.45,52886.0,61.8057,61.8354,61.7563,61.786,52886.0
2025-04-14 11:40:00,62.43,62.43,62.23,62.37,29698.0,61.7662,61.7662,61.5683,61.7068,29698.0
2025-04-14 11:45:00,62.37,62.37,62.04,62.08,27174.0,61.7068,61.7068,61.3803,61.4199,27174.0
2025-04-14 11:50:00,62.09,62.12,62.05,62.09,17130.0,61.4298,61.4595,61.3902,61.4298,17130.0
2025-04-14 11:55:00,62.08,62.24,62.01,62.02,36125.0,61.4199,61.5782,61.3506,61.3605,36125.0
2025-04-14 12:00:00,62.02,62.12,61.97,62.07,33108.0,61.3605,61.4595,61.3111,61.41,33108.0
2025-04-14 12:05:00,62.07,62.09,61.97,61.97,21165.0,61.41,61.4298,61.3111,61.3111,21165.0
2025-04-14 12:10:00,61.98,62.01,61.84,61.98,19324.0,61.321,61.3506,61.1824,61.321,19324.0
2025-04-14 12:15:00,61.98,62.12,61.97,62.09,31478.0,61.321,61.4595,61.3111,61.4298,31478.0
2025-04-14 12:20:00,62.09,62.19,62.07,62.18,42048.0,61.4298,61.5287,61.41,61.5188,42048.0
2025-04-14 12:25:00,62.16,62.17,61.97,62.06,51628.0,61.499,61.5089,61.3111,61.4001,51628.0
2025-04-14 12:30:00,62.05,62.27,62.05,62.27,50431.0,61.3902,61.6079,61.3902,61.6079,50431.0
2025-04-14 12:35:00,62.27,62.33,62.26,62.28,29058.0,61.6079,61.6672,61.598,61.6178,29058.0
2025-04-14 12:40:00,62.29,62.33,62.25,62.31,18964.0,61.6277,61.6672,61.5881,61.6474,18964.0
2025-04-14 12:45:00,62.31,62.39,62.31,62.33,17545.0,61.6474,61.7266,61.6474,61.6672,17545.0
2025-04-14 12:50:00,62.32,62.33,62.2,62.32,12022.0,61.6573,61.6672,61.5386,61.6573,12022.0
2025-04-14 12:55:00,62.32,62.35,62.18,62.23,17276.0,61.6573,61.687,61.5188,61.5683,17276.0
2025-04-14 13:00:00,62.23,62.74,62.21,62.37,71444.0,61.5683,62.0729,61.5485,61.7068,71444.0
2025-04-14 13:05:00,62.4,62.43,62.3,62.35,21654.0,61.7365,61.7662,61.6375,61.687,21654.0
2025-04-14 13:10:00,62.35,62.46,62.33,62.45,14918.0,61.687,61.7958,61.6672,61.786,14918.0
2025-04-14 13:15:00,62.44,62.45,62.36,62.45,22143.0,61.7761,61.786,61.6969,61.786,22143.0
2025-04-14 13:20:00,62.45,62.55,62.42,62.51,17500.0,61.786,61.8849,61.7563,61.8453,17500.0
2025-04-14 13:25:00,62.51,62.54,62.39,62.4,15400.0,61.8453,61.875,61.7266,61.7365,15400.0
2025-04-14 13:30:00,62.43,62.54,62.32,62.51,31273.0,61.7662,61.875,61.6573,61.8453,31273.0
2025-04-14 13:35:00,62.53,62.55,62.46,62.5,21067.0,61.8651,61.8849,61.7958,61.8354,21067.0
2025-04-14 13:40:00,62.49,62.52,62.43,62.44,18114.0,61.8255,61.8552,61.7662,61.7761,18114.0
2025-04-14 13:45:00,62.43,62.52,62.4,62.51,28092.0,61.7662,61.8552,61.7365,61.8453,28092.0
2025-04-14 13:50:00,62.5,62.64,62.49,62.57,18369.0,61.8354,61.9739,61.8255,61.9047,18369.0
2025-04-14 13:55:00,62.57,62.61,62.52,62.57,16767.0,61.9047,61.9443,61.8552,61.9047,16767.0
2025-04-14 14:00:00,62.57,62.63,62.53,62.59,31981.0,61.9047,61.964,61.8651,61.9245,31981.0
2025-04-14 14:05:00,62.59,62.61,62.55,62.61,18405.0,61.9245,61.9443,61.8849,61.9443,18405.0
2025-04-14 14:10:00,62.61,62.61,62.52,62.57,17983.0,61.9443,61.9443,61.8552,61.9047,17983.0
2025-04-14 14:15:00,62.55,62.61,62.51,62.58,121442.0,61.8849,61.9443,61.8453,61.9146,121442.0
2025-04-14 14:20:00,62.6,62.63,62.58,62.63,17042.0,61.9344,61.964,61.9146,61.964,17042.0
2025-04-14 14:25:00,62.62,62.67,62.58,62.65,23404.0,61.9541,62.0036,61.9146,61.9838,23404.0
2025-04-14 14:30:00,62.66,62.74,62.64,62.68,31788.0,61.9937,62.0729,61.9739,62.0135,31788.0
2025-04-14 14:35:00,62.68,62.68,62.6,62.64,19153.0,62.0135,62.0135,61.9344,61.9739,19153.0
2025-04-14 14:40:00,62.65,62.73,62.63,62.72,25715.0,61.9838,62.063,61.964,62.0531,25715.0
2025-04-14 14:45:00,62.73,62.74,62.65,62.66,30876.0,62.063,62.0729,61.9838,61.9937,30876.0
2025-04-14 14:50:00,62.68,62.73,62.65,62.7,30482.0,62.0135,62.063,61.9838,62.0333,30482.0
2025-04-14 14:55:00,62.7,62.73,62.68,62.72,24316.0,62.0333,62.063,62.0135,62.0531,24316.0
2025-04-14 15:00:00,62.72,62.77,62.71,62.75,32276.0,62.0531,62.1026,62.0432,62.0828,32276.0
2025-04-14 15:05:00,62.74,62.77,62.66,62.71,29758.0,62.0729,62.1026,61.9937,62.0432,29758.0
2025-04-14 15:10:00,62.72,62.78,62.68,62.76,58750.0,62.0531,62.1124,62.0135,62.0927,58750.0
2025-04-14 15:15:00,62.77,62.77,62.63,62.68,34047.0,62.1026,62.1026,61.964,62.0135,34047.0
2025-04-14 15:20:00,62.69,62.75,62.66,62.71,41385.0,62.0234,62.0828,61.9937,62.0432,41385.0
2025-04-14 15:25:00,62.71,62.72,62.61,62.62,42177.0,62.0432,62.0531,61.9443,61.9541,42177.0
2025-04-14 15:30:00,62.61,62.69,62.57,62.67,44879.0,61.9443,62.0234,61.9047,62.0036,44879.0
2025-04-14 15:35:00,62.66,62.72,62.64,62.65,51341.0,61.9937,62.0531,61.9739,61.9838,51341.0
2025-04-14 15:40:00,62.64,62.74,62.62,62.68,50314.0,61.9739,62.0729,61.9541,62.0135,50314.0
2025-04-14 15:45:00,62.68,62.73,62.61,62.69,69224.0,62.0135,62.063,61.9443,62.0234,69224.0
2025-04-14 15:50:00,62.68,62.68,62.54,62.61,96710.0,62.0135,62.0135,61.875,61.9443,96710.0
2025-04-14 15:55:00,62.61,62.61,62.41,62.54,194405.0,61.9443,61.9443,61.7464,61.875,194405.0
2025-04-15 09:30:00,62.83,62.94,62.58,62.94,276405.0,62.1619,62.2707,61.9146,62.2707,276405.0
2025-04-15 09:35:00,62.95,63.04,62.87,63.02,28729.0,62.2806,62.3697,62.2015,62.3499,28729.0
2025-04-15 09:40:00,63.01,63.2,63.01,63.19,14826.0,62.34,62.528,62.34,62.5181,14826.0
2025-04-15 09:45:00,63.17,63.26,63.12,63.24,24724.0,62.4983,62.5873,62.4488,62.5676,24724.0
2025-04-15 09:50:00,63.23,63.29,63.16,63.22,22292.0,62.5577,62.617,62.4884,62.5478,22292.0
2025-04-15 09:55:00,63.2,63.28,63.15,63.18,21277.0,62.528,62.6071,62.4785,62.5082,21277.0
2025-04-15 10:00:00,63.17,63.22,63.1,63.19,43809.0,62.4983,62.5478,62.429,62.5181,43809.0
2025-04-15 10:05:00,63.18,63.23,63.13,63.22,29886.0,62.5082,62.5577,62.4587,62.5478,29886.0
2025-04-15 10:10:00,63.24,63.43,63.24,63.3,61378.0,62.5676,62.7555,62.5676,62.6269,61378.0
2025-04-15 10:15:00,63.3,63.38,62.99,63.06,110017.0,62.6269,62.7061,62.3202,62.3895,110017.0
2025-04-15 10:20:00,63.05,63.26,63.03,63.1,42444.0,62.3796,62.5873,62.3598,62.429,42444.0
2025-04-15 10:25:00,63.09,63.12,63.01,63.07,44796.0,62.4191,62.4488,62.34,62.3994,44796.0
2025-04-15 10:30:00,63.08,63.22,63.07,63.19,38186.0,62.4093,62.5478,62.3994,62.5181,38186.0
2025-04-15 10:35:00,63.18,63.18,63.0,63.05,37197.0,62.5082,62.5082,62.3301,62.3796,37197.0
2025-04-15 10:40:00,63.04,63.12,62.99,63.1,33883.0,62.3697,62.4488,62.3202,62.429,33883.0
2025-04-15 10:45:00,63.09,63.11,62.9,63.1,112396.0,62.4191,62.4389,62.2312,62.429,112396.0
2025-04-15 10:50:00,63.1,63.17,63.03,63.14,74563.0,62.429,62.4983,62.3598,62.4686,74563.0
2025-04-15 10:55:00,63.15,63.19,63.07,63.07,71279.0,62.4785,62.5181,62.3994,62.3994,71279.0
2025-04-15 11:00:00,63.06,63.15,63.01,63.14,49083.0,62.3895,62.4785,62.34,62.4686,49083.0
2025-04-15 11:05:00,63.14,63.15,63.05,63.12,22944.0,62.4686,62.4785,62.3796,62.4488,22944.0
2025-04-15 11:10:00,63.11,63.13,63.05,63.11,38211.0,62.4389,62.4587,62.3796,62.4389,38211.0
2025-04-15 11:15:00,63.11,63.23,63.1,63.22,109797.0,62.4389,62.5577,62.429,62.5478,109797.0
2025-04-15 11:20:00,63.23,63.34,63.21,63.29,40503.0,62.5577,62.6665,62.5379,62.617,40503.0
2025-04-15 11:25:00,63.29,63.33,63.23,63.27,49377.0,62.617,62.6566,62.5577,62.5972,49377.0
2025-04-15 11:30:00,63.27,63.28,63.12,63.14,25683.0,62.5972,62.6071,62.4488,62.4686,25683.0
2025-04-15 11:35:00,63.13,63.17,63.08,63.1,35924.0,62.4587,62.4983,62.4093,62.429,35924.0
2025-04-15 11:40:00,63.11,63.14,63.02,63.03,37876.0,62.4389,62.4686,62.3499,62.3598,37876.0
2025-04-15 11:45:00,63.02,63.1,63.01,63.08,32952.0,62.3499,62.429,62.34,62.4093,32952.0
2025-04-15 11:50:00,63.08,63.17,63.05,63.13,17344.0,62.4093,62.4983,62.3796,62.4587,17344.0
2025-04-15 11:55:00,63.12,63.17,63.07,63.17,14358.0,62.4488,62.4983,62.3994,62.4983,14358.0
2025-04-15 12:00:00,63.18,63.24,63.16,63.18,7022.0,62.5082,62.5676,62.4884,62.5082,7022.0
2025-04-15 12:05:00,63.19,63.19,63.1,63.13,4247.0,62.5181,62.5181,62.429,62.4587,4247.0
2025-04-15 12:10:00,63.14,63.17,63.12,63.17,5656.0,62.4686,62.4983,62.4488,62.4983,5656.0
2025-04-15 12:15:00,63.16,63.18,63.08,63.11,6055.0,62.4884,62.5082,62.4093,62.4389,6055.0
2025-04-15 12:20:00,63.11,63.15,63.1,63.14,13163.0,62.4389,62.4785,62.429,62.4686,13163.0
2025-04-15 12:25:00,63.14,63.15,63.05,63.05,10332.0,62.4686,62.4785,62.3796,62.3796,10332.0
2025-04-15 12:30:00,63.04,63.12,63.04,63.05,7156.0,62.3697,62.4488,62.3697,62.3796,7156.0
2025-04-15 12:35:00,63.05,63.08,63.03,63.03,5802.0,62.3796,62.4093,62.3598,62.3598,5802.0
2025-04-15 12:40:00,63.03,63.06,63.02,63.06,10819.0,62.3598,62.3895,62.3499,62.3895,10819.0
2025-04-15 12:45:00,63.06,63.15,63.06,63.15,10871.0,62.3895,62.4785,62.3895,62.4785,10871.0
2025-04-15 12:50:00,63.15,63.16,63.09,63.1,5426.0,62.4785,62.4884,62.4191,62.429,5426.0
2025-04-15 12:55:00,63.1,63.12,63.01,63.04,10631.0,62.429,62.4488,62.34,62.3697,10631.0
2025-04-15 13:00:00,63.04,63.09,63.0,63.05,11910.0,62.3697,62.4191,62.3301,62.3796,11910.0
2025-04-15 13:05:00,63.06,63.07,63.01,63.01,15469.0,62.3895,62.3994,62.34,62.34,15469.0
2025-04-15 13:10:00,63.01,63.04,62.99,63.02,13332.0,62.34,62.3697,62.3202,62.3499,13332.0
2025-04-15 13:15:00,63.02,63.02,62.93,63.0,9964.0,62.3499,62.3499,62.2609,62.3301,9964.0
2025-04-15 13:20:00,63.0,63.01,62.9,62.93,6949.0,62.3301,62.34,62.2312,62.2609,6949.0
2025-04-15 13:25:00,62.93,62.95,62.88,62.89,28884.0,62.2609,62.2806,62.2114,62.2213,28884.0
2025-04-15 13:30:00,62.89,62.93,62.86,62.87,12357.0,62.2213,62.2609,62.1916,62.2015,12357.0
2025-04-15 13:35:00,62.87,63.0,62.83,62.98,36992.0,62.2015,62.3301,62.1619,62.3103,36992.0
2025-04-15 13:40:00,62.98,63.03,62.98,63.0,24323.0,62.3103,62.3598,62.3103,62.3301,24323.0
2025-04-15 13:45:00,63.0,63.01,62.97,63.0,9238.0,62.3301,62.34,62.3004,62.3301,9238.0
2025-04-15 13:50:00,62.99,63.01,62.86,62.87,15426.0,62.3202,62.34,62.1916,62.2015,15426.0
2025-04-15 13:55:00,62.85,62.9,62.85,62.86,12416.0,62.1817,62.2312,62.1817,62.1916,12416.0
2025-04-15 14:00:00,62.85,62.91,62.81,62.87,23954.0,62.1817,62.2411,62.1421,62.2015,23954.0
2025-04-15 14:05:00,62.86,62.9,62.86,62.89,9158.0,62.1916,62.2312,62.1916,62.2213,9158.0
2025-04-15 14:10:00,62.9,62.9,62.83,62.85,11757.0,62.2312,62.2312,62.1619,62.1817,11757.0
2025-04-15 14:15:00,62.86,62.88,62.8,62.82,15656.0,62.1916,62.2114,62.1322,62.152,15656.0
2025-04-15 14:20:00,62.82,62.85,62.78,62.8,15127.0,62.152,62.1817,62.1124,62.1322,15127.0
2025-04-15 14:25:00,62.8,62.87,62.8,62.82,23912.0,62.1322,62.2015,62.1322,62.152,23912.0
2025-04-15 14:30:00,62.82,62.9,62.81,62.89,15605.0,62.152,62.2312,62.1421,62.2213,15605.0
2025-04-15 14:35:00,62.9,62.92,62.83,62.89,16462.0,62.2312,62.251,62.1619,62.2213,16462.0
2025-04-15 14:40:00,62.89,62.94,62.88,62.93,11119.0,62.2213,62.2707,62.2114,62.2609,11119.0
2025-04-15 14:45:00,62.95,63.0,62.93,62.95,29165.0,62.2806,62.3301,62.2609,62.2806,29165.0
2025-04-15 14:50:00,62.95,62.99,62.93,62.96,16490.0,62.2806,62.3202,62.2609,62.2905,16490.0
2025-04-15 14:55:00,62.96,62.98,62.92,62.93,20905.0,62.2905,62.3103,62.251,62.2609,20905.0
2025-04-15 15:00:00,62.92,62.97,62.9,62.97,22617.0,62.251,62.3004,62.2312,62.3004,22617.0
2025-04-15 15:05:00,62.96,62.98,62.93,62.95,16709.0,62.2905,62.3103,62.2609,62.2806,16709.0
2025-04-15 15:10:00,62.94,63.02,62.94,63.01,25309.0,62.2707,62.3499,62.2707,62.34,25309.0
2025-04-15 15:15:00,63.01,63.08,62.99,63.07,26277.0,62.34,62.4093,62.3202,62.3994,26277.0
2025-04-15 15:20:00,63.07,63.08,63.02,63.05,23328.0,62.3994,62.4093,62.3499,62.3796,23328.0
2025-04-15 15:25:00,63.05,63.07,63.0,63.03,53702.0,62.3796,62.3994,62.3301,62.3598,53702.0
2025-04-15 15:30:00,63.03,63.05,62.95,62.99,90013.0,62.3598,62.3796,62.2806,62.3202,90013.0
2025-04-15 15:35:00,62.99,63.04,62.95,62.97,59272.0,62.3202,62.3697,62.2806,62.3004,59272.0
2025-04-15 15:40:00,62.97,62.97,62.89,62.92,90329.0,62.3004,62.3004,62.2213,62.251,90329.0
2025-04-15 15:45:00,62.91,62.92,62.77,62.82,99458.0,62.2411,62.251,62.1026,62.152,99458.0
2025-04-15 15:50:00,62.81,62.92,62.78,62.9,121977.0,62.1421,62.251,62.1124,62.2312,121977.0
2025-04-15 15:55:00,62.9,62.9,62.75,62.8,329124.0,62.2312,62.2312,62.0828,62.1322,329124.0
2025-04-16 09:30:00,64.09,64.2,63.92,64.17,260330.0,63.4085,63.5173,63.2403,63.4877,260330.0
2025-04-16 09:35:00,64.17,64.32,64.13,64.28,60254.0,63.4877,63.6361,63.4481,63.5965,60254.0
2025-04-16 09:40:00,64.27,64.37,64.21,64.37,36530.0,63.5866,63.6855,63.5272,63.6855,36530.0
2025-04-16 09:45:00,64.37,64.48,64.29,64.41,52154.0,63.6855,63.7944,63.6064,63.7251,52154.0
2025-04-16 09:50:00,64.41,64.45,64.22,64.22,48139.0,63.7251,63.7647,63.5371,63.5371,48139.0
2025-04-16 09:55:00,64.23,64.28,64.15,64.17,62956.0,63.547,63.5965,63.4679,63.4877,62956.0
2025-04-16 10:00:00,64.17,64.4,64.17,64.32,106014.0,63.4877,63.7152,63.4877,63.6361,106014.0
2025-04-16 10:05:00,64.34,64.48,64.31,64.39,60499.0,63.6559,63.7944,63.6262,63.7053,60499.0
2025-04-16 10:10:00,64.39,64.46,64.37,64.42,41754.0,63.7053,63.7746,63.6855,63.735,41754.0
2025-04-16 10:15:00,64.41,64.49,64.36,64.38,52948.0,63.7251,63.8043,63.6756,63.6954,52948.0
2025-04-16 10:20:00,64.38,64.41,64.33,64.34,32046.0,63.6954,63.7251,63.646,63.6559,32046.0
2025-04-16 10:25:00,64.34,64.38,64.26,64.27,46080.0,63.6559,63.6954,63.5767,63.5866,46080.0
2025-04-16 10:30:00,64.26,64.3,64.18,64.25,44650.0,63.5767,63.6163,63.4976,63.5668,44650.0
2025-04-16 10:35:00,64.26,64.31,64.21,64.28,42007.0,63.5767,63.6262,63.5272,63.5965,42007.0
2025-04-16 10:40:00,64.29,64.4,64.27,64.39,45791.0,63.6064,63.7152,63.5866,63.7053,45791.0
2025-04-16 10:45:00,64.38,64.44,64.36,64.42,28010.0,63.6954,63.7548,63.6756,63.735,28010.0
2025-04-16 10:50:00,64.42,64.47,64.38,64.45,78985.0,63.735,63.7845,63.6954,63.7647,78985.0
2025-04-16 10:55:00,64.45,64.47,64.37,64.44,59803.0,63.7647,63.7845,63.6855,63.7548,59803.0
2025-04-16 11:00:00,64.44,64.49,64.38,64.47,40966.0,63.7548,63.8043,63.6954,63.7845,40966.0
2025-04-16 11:05:00,64.47,64.53,64.45,64.47,84595.0,63.7845,63.8438,63.7647,63.7845,84595.0
2025-04-16 11:10:00,64.46,64.62,64.46,64.61,79551.0,63.7746,63.9329,63.7746,63.923,79551.0
2025-04-16 11:15:00,64.61,64.73,64.56,64.7,59884.0,63.923,64.0417,63.8735,64.012,59884.0
2025-04-16 11:20:00,64.7,64.83,64.67,64.81,51399.0,64.012,64.1406,63.9823,64.1209,51399.0
2025-04-16 11:25:00,64.81,64.89,64.8,64.84,85004.0,64.1209,64.2,64.111,64.1505,85004.0
2025-04-16 11:30:00,64.83,64.88,64.75,64.81,43446.0,64.1406,64.1901,64.0615,64.1209,43446.0
2025-04-16 11:35:00,64.81,64.83,64.73,64.73,87640.0,64.1209,64.1406,64.0417,64.0417,87640.0
2025-04-16 11:40:00,64.72,64.72,64.64,64.66,33830.0,64.0318,64.0318,63.9527,63.9725,33830.0
2025-04-16 11:45:00,64.67,64.69,64.61,64.64,15147.0,63.9823,64.0021,63.923,63.9527,15147.0
2025-04-16 11:50:00,64.65,64.78,64.65,64.67,43972.0,63.9626,64.0912,63.9626,63.9823,43972.0
2025-04-16 11:55:00,64.67,64.69,64.58,64.62,56511.0,63.9823,64.0021,63.8933,63.9329,56511.0
2025-04-16 12:00:00,64.62,64.64,64.58,64.62,15020.0,63.9329,63.9527,63.8933,63.9329,15020.0
2025-04-16 12:05:00,64.62,64.62,64.48,64.56,13856.0,63.9329,63.9329,63.7944,63.8735,13856.0
2025-04-16 12:10:00,64.55,64.65,64.53,64.59,22511.0,63.8636,63.9626,63.8438,63.9032,22511.0
2025-04-16 12:15:00,64.59,64.63,64.54,64.56,13588.0,63.9032,63.9428,63.8537,63.8735,13588.0
2025-04-16 12:20:00,64.55,64.56,64.45,64.53,39835.0,63.8636,63.8735,63.7647,63.8438,39835.0
2025-04-16 12:25:00,64.53,64.57,64.51,64.55,40926.0,63.8438,63.8834,63.824,63.8636,40926.0
2025-04-16 12:30:00,64.55,64.61,64.52,64.59,23189.0,63.8636,63.923,63.8339,63.9032,23189.0
2025-04-16 12:35:00,64.59,64.59,64.5,64.59,19449.0,63.9032,63.9032,63.8142,63.9032,19449.0
2025-04-16 12:40:00,64.59,64.65,64.54,64.65,17616.0,63.9032,63.9626,63.8537,63.9626,17616.0
2025-04-16 12:45:00,64.65,64.66,64.59,64.66,24121.0,63.9626,63.9725,63.9032,63.9725,24121.0
2025-04-16 12:50:00,64.66,64.7,64.65,64.69,22550.0,63.9725,64.012,63.9626,64.0021,22550.0
2025-04-16 12:55:00,64.7,64.73,64.68,64.69,41676.0,64.012,64.0417,63.9922,64.0021,41676.0
2025-04-16 13:00:00,64.67,64.73,64.64,64.7,27889.0,63.9823,64.0417,63.9527,64.012,27889.0
2025-04-16 13:05:00,64.71,64.79,64.69,64.75,46295.0,64.0219,64.1011,64.0021,64.0615,46295.0
2025-04-16 13:10:00,64.74,64.85,64.72,64.83,16107.0,64.0516,64.1604,64.0318,64.1406,16107.0
2025-04-16 13:15:00,64.83,64.9,64.83,64.89,13699.0,64.1406,64.2099,64.1406,64.2,13699.0
2025-04-16 13:20:00,64.89,64.91,64.82,64.83,21133.0,64.2,64.2198,64.1308,64.1406,21133.0
2025-04-16 13:25:00,64.83,64.86,64.8,64.81,23014.0,64.1406,64.1703,64.111,64.1209,23014.0
2025-04-16 13:30:00,64.8,64.81,64.52,64.56,62695.0,64.111,64.1209,63.8339,63.8735,62695.0
2025-04-16 13:35:00,64.53,64.64,64.52,64.53,46565.0,63.8438,63.9527,63.8339,63.8438,46565.0
2025-04-16 13:40:00,64.53,64.53,64.41,64.47,59086.0,63.8438,63.8438,63.7251,63.7845,59086.0
2025-04-16 13:45:00,64.46,64.47,64.34,64.37,75678.0,63.7746,63.7845,63.6559,63.6855,75678.0
2025-04-16 13:50:00,64.37,64.41,64.22,64.33,78613.0,63.6855,63.7251,63.5371,63.646,78613.0
2025-04-16 13:55:00,64.33,64.36,64.05,64.08,134098.0,63.646,63.6756,63.3689,63.3986,134098.0
2025-04-16 14:00:00,64.09,64.32,64.09,64.14,97463.0,63.4085,63.6361,63.4085,63.458,97463.0
2025-04-16 14:05:00,64.14,64.19,64.07,64.13,21794.0,63.458,63.5075,63.3887,63.4481,21794.0
2025-04-16 14:10:00,64.14,64.2,64.11,64.13,19749.0,63.458,63.5173,63.4283,63.4481,19749.0
2025-04-16 14:15:00,64.14,64.15,64.0,64.08,52586.0,63.458,63.4679,63.3195,63.3986,52586.0
2025-04-16 14:20:00,64.07,64.28,64.04,64.22,66624.0,63.3887,63.5965,63.359,63.5371,66624.0
2025-04-16 14:25:00,64.21,64.31,64.21,64.22,34309.0,63.5272,63.6262,63.5272,63.5371,34309.0
2025-04-16 14:30:00,64.22,64.33,64.21,64.29,26728.0,63.5371,63.646,63.5272,63.6064,26728.0
2025-04-16 14:35:00,64.29,64.3,64.15,64.2,34015.0,63.6064,63.6163,63.4679,63.5173,34015.0
2025-04-16 14:40:00,64.2,64.24,64.15,64.17,25320.0,63.5173,63.5569,63.4679,63.4877,25320.0
2025-04-16 14:45:00,64.17,64.21,64.16,64.19,26356.0,63.4877,63.5272,63.4778,63.5075,26356.0
2025-04-16 14:50:00,64.19,64.2,64.13,64.17,28311.0,63.5075,63.5173,63.4481,63.4877,28311.0
2025-04-16 14:55:00,64.16,64.24,64.13,64.16,36713.0,63.4778,63.5569,63.4481,63.4778,36713.0
2025-04-16 15:00:00,64.16,64.2,64.1,64.1,117350.0,63.4778,63.5173,63.4184,63.4184,117350.0
2025-04-16 15:05:00,64.11,64.16,64.03,64.05,29723.0,63.4283,63.4778,63.3492,63.3689,29723.0
2025-04-16 15:10:00,64.06,64.11,63.99,64.06,41710.0,63.3788,63.4283,63.3096,63.3788,41710.0
2025-04-16 15:15:00,64.06,64.07,63.94,63.94,41396.0,63.3788,63.3887,63.2601,63.2601,41396.0
2025-04-16 15:20:00,63.94,63.97,63.85,63.88,45228.0,63.2601,63.2898,63.1711,63.2007,45228.0
2025-04-16 15:25:00,63.88,63.91,63.81,63.82,36723.0,63.2007,63.2304,63.1315,63.1414,36723.0
2025-04-16 15:30:00,63.82,63.96,63.82,63.94,59063.0,63.1414,63.2799,63.1414,63.2601,59063.0
2025-04-16 15:35:00,63.93,63.97,63.9,63.92,44242.0,63.2502,63.2898,63.2205,63.2403,44242.0
2025-04-16 15:40:00,63.93,63.95,63.84,63.85,49978.0,63.2502,63.27,63.1612,63.1711,49978.0
2025-04-16 15:45:00,63.84,63.91,63.77,63.85,79321.0,63.1612,63.2304,63.0919,63.1711,79321.0
2025-04-16 15:50:00,63.86,64.05,63.83,64.03,122434.0,63.181,63.3689,63.1513,63.3492,122434.0
2025-04-16 15:55:00,64.02,64.06,63.89,64.06,286990.0,63.3393,63.3788,63.2106,63.3788,286990.0
2025-04-17 09:30:00,64.37,64.72,64.31,64.59,117365.0,63.6855,64.0318,63.6262,63.9032,117365.0
2025-04-17 09:35:00,64.61,64.68,64.55,64.64,55839.0,63.923,63.9922,63.8636,63.9527,55839.0
2025-04-17 09:40:00,64.63,64.78,64.56,64.74,50400.0,63.9428,64.0912,63.8735,64.0516,50400.0
2025-04-17 09:45:00,64.75,64.81,64.69,64.76,70325.0,64.0615,64.1209,64.0021,64.0714,70325.0
2025-04-17 09:50:00,64.77,64.8,64.65,64.78,20927.0,64.0813,64.111,63.9626,64.0912,20927.0
2025-04-17 09:55:00,64.82,64.82,64.75,64.81,26698.0,64.1308,64.1308,64.0615,64.1209,26698.0
2025-04-17 10:00:00,64.82,64.89,64.73,64.81,42379.0,64.1308,64.2,64.0417,64.1209,42379.0
2025-04-17 10:05:00,64.83,64.83,64.72,64.75,47204.0,64.1406,64.1406,64.0318,64.0615,47204.0
2025-04-17 10:10:00,64.75,64.81,64.71,64.74,28332.0,64.0615,64.1209,64.0219,64.0516,28332.0
2025-04-17 10:15:00,64.74,64.86,64.74,64.86,48901.0,64.0516,64.1703,64.0516,64.1703,48901.0
2025-04-17 10:20:00,64.85,64.89,64.74,64.81,95479.0,64.1604,64.2,64.0516,64.1209,95479.0
2025-04-17 10:25:00,64.81,64.85,64.75,64.77,23039.0,64.1209,64.1604,64.0615,64.0813,23039.0
2025-04-17 10:30:00,64.76,64.8,64.68,64.7,34765.0,64.0714,64.111,63.9922,64.012,34765.0
2025-04-17 10:35:00,64.7,64.75,64.69,64.7,43700.0,64.012,64.0615,64.0021,64.012,43700.0
2025-04-17 10:40:00,64.69,64.82,64.69,64.81,25730.0,64.0021,64.1308,64.0021,64.1209,25730.0
2025-04-17 10:45:00,64.81,64.91,64.79,64.88,95201.0,64.1209,64.2198,64.1011,64.1901,95201.0
2025-04-17 10:50:00,64.89,64.9,64.74,64.78,22723.0,64.2,64.2099,64.0516,64.0912,22723.0
2025-04-17 10:55:00,64.79,64.79,64.7,64.72,39765.0,64.1011,64.1011,64.012,64.0318,39765.0
2025-04-17 11:00:00,64.72,64.89,64.72,64.89,48359.0,64.0318,64.2,64.0318,64.2,48359.0
2025-04-17 11:05:00,64.88,65.02,64.87,64.95,48911.0,64.1901,64.3286,64.1802,64.2594,48911.0
2025-04-17 11:10:00,64.95,65.16,64.93,65.15,56226.0,64.2594,64.4671,64.2396,64.4572,56226.0
2025-04-17 11:15:00,65.16,65.23,65.12,65.19,38610.0,64.4671,64.5364,64.4276,64.4968,38610.0
2025-04-17 11:20:00,65.19,65.19,65.11,65.17,23838.0,64.4968,64.4968,64.4177,64.477,23838.0
2025-04-17 11:25:00,65.16,65.18,65.11,65.13,34960.0,64.4671,64.4869,64.4177,64.4375,34960.0
2025-04-17 11:30:00,65.12,65.17,65.03,65.04,36659.0,64.4276,64.477,64.3385,64.3484,36659.0
2025-04-17 11:35:00,65.05,65.12,64.99,65.05,66898.0,64.3583,64.4276,64.2989,64.3583,66898.0
2025-04-17 11:40:00,65.06,65.13,65.04,65.05,20631.0,64.3682,64.4375,64.3484,64.3583,20631.0
2025-04-17 11:45:00,65.05,65.18,65.02,65.09,34148.0,64.3583,64.4869,64.3286,64.3979,34148.0
2025-04-17 11:50:00,65.1,65.19,65.07,65.12,16443.0,64.4078,64.4968,64.3781,64.4276,16443.0
2025-04-17 11:55:00,65.12,65.18,65.1,65.11,17597.0,64.4276,64.4869,64.4078,64.4177,17597.0
2025-04-17 12:00:00,65.12,65.32,65.09,65.11,30481.0,64.4276,64.6254,64.3979,64.4177,30481.0
2025-04-17 12:05:00,65.08,65.42,65.07,65.31,61628.0,64.388,64.7244,64.3781,64.6155,61628.0
2025-04-17 12:10:00,65.33,65.34,65.18,65.28,31958.0,64.6353,64.6452,64.4869,64.5859,31958.0
2025-04-17 12:15:00,65.3,65.47,65.26,65.46,21019.0,64.6056,64.7738,64.5661,64.7639,21019.0
2025-04-17 12:20:00,65.46,65.53,65.43,65.47,28070.0,64.7639,64.8332,64.7343,64.7738,28070.0
2025-04-17 12:25:00,65.47,65.59,65.47,65.56,16401.0,64.7738,64.8926,64.7738,64.8629,16401.0
2025-04-17 12:30:00,65.56,65.64,65.5,65.6,31173.0,64.8629,64.942,64.8035,64.9025,31173.0
2025-04-17 12:35:00,65.6,65.66,65.48,65.48,21393.0,64.9025,64.9618,64.7837,64.7837,21393.0
2025-04-17 12:40:00,65.47,65.49,65.31,65.4,31113.0,64.7738,64.7936,64.6155,64.7046,31113.0
2025-04-17 12:45:00,65.4,65.49,65.38,65.46,14712.0,64.7046,64.7936,64.6848,64.7639,14712.0
2025-04-17 12:50:00,65.46,65.51,65.45,65.47,24757.0,64.7639,64.8134,64.7541,64.7738,24757.0
2025-04-17 12:55:00,65.45,65.5,65.43,65.45,10138.0,64.7541,64.8035,64.7343,64.7541,10138.0
2025-04-17 13:00:00,65.47,65.48,65.35,65.38,14523.0,64.7738,64.7837,64.6551,64.6848,14523.0
2025-04-17 13:05:00,65.38,65.46,65.35,65.39,18454.0,64.6848,64.7639,64.6551,64.6947,18454.0
2025-04-17 13:10:00,65.39,65.39,65.28,65.28,21299.0,64.6947,64.6947,64.5859,64.5859,21299.0
2025-04-17 13:15:00,65.27,65.29,65.17,65.23,24407.0,64.576,64.5958,64.477,64.5364,24407.0
2025-04-17 13:20:00,65.23,65.24,65.18,65.22,17919.0,64.5364,64.5463,64.4869,64.5265,17919.0
2025-04-17 13:25:00,65.22,65.28,65.19,65.2,13456.0,64.5265,64.5859,64.4968,64.5067,13456.0
2025-04-17 13:30:00,65.2,65.28,65.19,65.27,11221.0,64.5067,64.5859,64.4968,64.576,11221.0
2025-04-17 13:35:00,65.26,65.27,65.2,65.26,9321.0,64.5661,64.576,64.5067,64.5661,9321.0
2025-04-17 13:40:00,65.26,65.28,65.2,65.27,10517.0,64.5661,64.5859,64.5067,64.576,10517.0
2025-04-17 13:45:00,65.26,65.41,65.26,65.31,18430.0,64.5661,64.7145,64.5661,64.6155,18430.0
2025-04-17 13:50:00,65.31,65.41,65.3,65.38,15804.0,64.6155,64.7145,64.6056,64.6848,15804.0
2025-04-17 13:55:00,65.37,65.42,65.36,65.37,13189.0,64.6749,64.7244,64.665,64.6749,13189.0
2025-04-17 14:00:00,65.37,65.44,65.35,65.44,14512.0,64.6749,64.7442,64.6551,64.7442,14512.0
2025-04-17 14:05:00,65.45,65.49,65.42,65.45,15413.0,64.7541,64.7936,64.7244,64.7541,15413.0
2025-04-17 14:10:00,65.45,65.48,65.37,65.4,21329.0,64.7541,64.7837,64.6749,64.7046,21329.0
2025-04-17 14:15:00,65.4,65.44,65.36,65.42,20867.0,64.7046,64.7442,64.665,64.7244,20867.0
2025-04-17 14:20:00,65.41,65.43,65.38,65.4,16790.0,64.7145,64.7343,64.6848,64.7046,16790.0
2025-04-17 14:25:00,65.4,65.42,65.29,65.31,28269.0,64.7046,64.7244,64.5958,64.6155,28269.0
2025-04-17 14:30:00,65.31,65.35,65.28,65.3,24036.0,64.6155,64.6551,64.5859,64.6056,24036.0
2025-04-17 14:35:00,65.3,65.39,65.29,65.36,36476.0,64.6056,64.6947,64.5958,64.665,36476.0
2025-04-17 14:40:00,65.37,65.39,65.34,65.39,36754.0,64.6749,64.6947,64.6452,64.6947,36754.0
2025-04-17 14:45:00,65.38,65.42,65.28,65.31,47467.0,64.6848,64.7244,64.5859,64.6155,47467.0
2025-04-17 14:50:00,65.31,65.36,65.25,65.27,63660.0,64.6155,64.665,64.5562,64.576,63660.0
2025-04-17 14:55:00,65.27,65.35,65.26,65.31,81922.0,64.576,64.6551,64.5661,64.6155,81922.0
2025-04-17 15:00:00,65.31,65.37,65.29,65.33,111998.0,64.6155,64.6749,64.5958,64.6353,111998.0
2025-04-17 15:05:00,65.33,65.36,65.28,65.34,42123.0,64.6353,64.665,64.5859,64.6452,42123.0
2025-04-17 15:10:00,65.34,65.35,65.18,65.22,37633.0,64.6452,64.6551,64.4869,64.5265,37633.0
2025-04-17 15:15:00,65.22,65.23,65.15,65.22,31611.0,64.5265,64.5364,64.4572,64.5265,31611.0
2025-04-17 15:20:00,65.22,65.26,65.16,65.2,77792.0,64.5265,64.5661,64.4671,64.5067,77792.0
2025-04-17 15:25:00,65.19,65.25,65.11,65.12,48826.0,64.4968,64.5562,64.4177,64.4276,48826.0
2025-04-17 15:30:00,65.11,65.26,65.11,65.25,42368.0,64.4177,64.5661,64.4177,64.5562,42368.0
2025-04-17 15:35:00,65.25,65.25,65.13,65.14,42142.0,64.5562,64.5562,64.4375,64.4474,42142.0
2025-04-17 15:40:00,65.14,65.22,65.13,65.18,79937.0,64.4474,64.5265,64.4375,64.4869,79937.0
2025-04-17 15:45:00,65.18,65.2,65.1,65.13,90668.0,64.4869,64.5067,64.4078,64.4375,90668.0
2025-04-17 15:50:00,65.12,65.12,64.94,65.01,159168.0,64.4276,64.4276,64.2495,64.3187,159168.0
2025-04-17 15:55:00,65.02,65.07,64.96,65.06,303301.0,64.3286,64.3781,64.2693,64.3682,303301.0
2025-04-21 09:30:00,64.67,64.74,64.05,64.1,123292.0,63.9823,64.0516,63.3689,63.4184,123292.0
2025-04-21 09:35:00,64.18,64.31,64.03,64.31,51127.0,63.4976,63.6262,63.3492,63.6262,51127.0
2025-04-21 09:40:00,64.31,64.4,64.2,64.37,25374.0,63.6262,63.7152,63.5173,63.6855,25374.0
2025-04-21 09:45:00,64.37,64.45,64.31,64.38,31647.0,63.6855,63.7647,63.6262,63.6954,31647.0
2025-04-21 09:50:00,64.37,64.42,64.24,64.24,35906.0,63.6855,63.735,63.5569,63.5569,35906.0
2025-04-21 09:55:00,64.26,64.33,64.14,64.17,40780.0,63.5767,63.646,63.458,63.4877,40780.0
2025-04-21 10:00:00,64.16,64.24,64.04,64.09,60662.0,63.4778,63.5569,63.359,63.4085,60662.0
2025-04-21 10:05:00,64.07,64.21,64.05,64.18,138623.0,63.3887,63.5272,63.3689,63.4976,138623.0
2025-04-21 10:10:00,64.19,64.29,64.14,64.18,58172.0,63.5075,63.6064,63.458,63.4976,58172.0
2025-04-21 10:15:00,64.18,64.2,64.01,64.11,67933.0,63.4976,63.5173,63.3294,63.4283,67933.0
2025-04-21 10:20:00,64.11,64.11,63.92,63.92,34819.0,63.4283,63.4283,63.2403,63.2403,34819.0
2025-04-21 10:25:00,63.93,63.99,63.92,63.96,34995.0,63.2502,63.3096,63.2403,63.2799,34995.0
2025-04-21 10:30:00,63.94,64.03,63.94,63.98,21674.0,63.2601,63.3492,63.2601,63.2997,21674.0
2025-04-21 10:35:00,63.97,64.06,63.95,64.06,12355.0,63.2898,63.3788,63.27,63.3788,12355.0
2025-04-21 10:40:00,64.06,64.11,64.04,64.06,21927.0,63.3788,63.4283,63.359,63.3788,21927.0
2025-04-21 10:45:00,64.06,64.21,64.06,64.1,19990.0,63.3788,63.5272,63.3788,63.4184,19990.0
2025-04-21 10:50:00,64.08,64.14,64.05,64.05,28251.0,63.3986,63.458,63.3689,63.3689,28251.0
2025-04-21 10:55:00,64.05,64.06,63.94,63.99,13520.0,63.3689,63.3788,63.2601,63.3096,13520.0
2025-04-21 11:00:00,63.98,64.0,63.93,63.94,22125.0,63.2997,63.3195,63.2502,63.2601,22125.0
2025-04-21 11:05:00,63.94,64.02,63.93,63.96,12811.0,63.2601,63.3393,63.2502,63.2799,12811.0
2025-04-21 11:10:00,63.95,64.01,63.88,63.88,25476.0,63.27,63.3294,63.2007,63.2007,25476.0
2025-04-21 11:15:00,63.88,63.97,63.88,63.97,21004.0,63.2007,63.2898,63.2007,63.2898,21004.0
2025-04-21 11:20:00,63.97,64.0,63.91,63.97,20234.0,63.2898,63.3195,63.2304,63.2898,20234.0
2025-04-21 11:25:00,63.97,64.03,63.94,64.01,60188.0,63.2898,63.3492,63.2601,63.3294,60188.0
2025-04-21 11:30:00,64.01,64.03,63.96,64.0,19715.0,63.3294,63.3492,63.2799,63.3195,19715.0
2025-04-21 11:35:00,63.99,64.07,63.98,64.02,19938.0,63.3096,63.3887,63.2997,63.3393,19938.0
2025-04-21 11:40:00,64.03,64.07,63.97,63.97,15964.0,63.3492,63.3887,63.2898,63.2898,15964.0
2025-04-21 11:45:00,63.97,64.06,63.96,64.06,54917.0,63.2898,63.3788,63.2799,63.3788,54917.0
2025-04-21 11:50:00,64.06,64.06,63.98,64.0,29527.0,63.3788,63.3788,63.2997,63.3195,29527.0
2025-04-21 11:55:00,63.99,64.01,63.97,63.99,39512.0,63.3096,63.3294,63.2898,63.3096,39512.0
2025-04-21 12:00:00,63.98,64.05,63.97,64.01,23281.0,63.2997,63.3689,63.2898,63.3294,23281.0
2025-04-21 12:05:00,64.01,64.06,63.99,64.04,20531.0,63.3294,63.3788,63.3096,63.359,20531.0
2025-04-21 12:10:00,64.03,64.08,64.02,64.08,18447.0,63.3492,63.3986,63.3393,63.3986,18447.0
2025-04-21 12:15:00,64.07,64.14,64.02,64.13,45660.0,63.3887,63.458,63.3393,63.4481,45660.0
2025-04-21 12:20:00,64.13,64.17,64.1,64.17,9060.0,63.4481,63.4877,63.4184,63.4877,9060.0
2025-04-21 12:25:00,64.17,64.18,64.12,64.13,13445.0,63.4877,63.4976,63.4382,63.4481,13445.0
2025-04-21 12:30:00,64.14,64.24,64.13,64.21,12127.0,63.458,63.5569,63.4481,63.5272,12127.0
2025-04-21 12:35:00,64.23,64.3,64.23,64.3,20161.0,63.547,63.6163,63.547,63.6163,20161.0
2025-04-21 12:40:00,64.3,64.32,64.28,64.31,21322.0,63.6163,63.6361,63.5965,63.6262,21322.0
2025-04-21 12:45:00,64.32,64.34,64.27,64.31,24373.0,63.6361,63.6559,63.5866,63.6262,24373.0
2025-04-21 12:50:00,64.31,64.31,64.19,64.2,86268.0,63.6262,63.6262,63.5075,63.5173,86268.0
2025-04-21 12:55:00,64.2,64.2,64.06,64.06,9945.0,63.5173,63.5173,63.3788,63.3788,9945.0
2025-04-21 13:00:00,64.06,64.11,63.95,63.96,128191.0,63.3788,63.4283,63.27,63.2799,128191.0
2025-04-21 13:05:00,63.96,64.03,63.95,63.98,23857.0,63.2799,63.3492,63.27,63.2997,23857.0
2025-04-21 13:10:00,63.98,64.0,63.95,63.98,10307.0,63.2997,63.3195,63.27,63.2997,10307.0
2025-04-21 13:15:00,63.98,64.07,63.97,64.05,16423.0,63.2997,63.3887,63.2898,63.3689,16423.0
2025-04-21 13:20:00,64.06,64.16,64.06,64.06,16000.0,63.3788,63.4778,63.3788,63.3788,16000.0
2025-04-21 13:25:00,64.06,64.12,64.04,64.05,13815.0,63.3788,63.4382,63.359,63.3689,13815.0
2025-04-21 13:30:00,64.06,64.13,64.04,64.1,21660.0,63.3788,63.4481,63.359,63.4184,21660.0
2025-04-21 13:35:00,64.1,64.13,64.06,64.07,18412.0,63.4184,63.4481,63.3788,63.3887,18412.0
2025-04-21 13:40:00,64.08,64.12,64.04,64.06,27250.0,63.3986,63.4382,63.359,63.3788,27250.0
2025-04-21 13:45:00,64.06,64.1,64.04,64.09,12932.0,63.3788,63.4184,63.359,63.4085,12932.0
2025-04-21 13:50:00,64.09,64.13,64.06,64.08,19463.0,63.4085,63.4481,63.3788,63.3986,19463.0
2025-04-21 13:55:00,64.07,64.11,64.05,64.06,23811.0,63.3887,63.4283,63.3689,63.3788,23811.0
2025-04-21 14:00:00,64.05,64.08,64.04,64.06,16323.0,63.3689,63.3986,63.359,63.3788,16323.0
2025-04-21 14:05:00,64.06,64.11,64.04,64.06,39168.0,63.3788,63.4283,63.359,63.3788,39168.0
2025-04-21 14:10:00,64.06,64.09,64.03,64.06,20040.0,63.3788,63.4085,63.3492,63.3788,20040.0
2025-04-21 14:15:00,64.06,64.13,64.04,64.12,16892.0,63.3788,63.4481,63.359,63.4382,16892.0
2025-04-21 14:20:00,64.12,64.15,64.09,64.14,12936.0,63.4382,63.4679,63.4085,63.458,12936.0
2025-04-21 14:25:00,64.14,64.19,64.13,64.19,23469.0,63.458,63.5075,63.4481,63.5075,23469.0
2025-04-21 14:30:00,64.19,64.24,64.16,64.18,29472.0,63.5075,63.5569,63.4778,63.4976,29472.0
2025-04-21 14:35:00,64.18,64.2,64.12,64.15,21891.0,63.4976,63.5173,63.4382,63.4679,21891.0
2025-04-21 14:40:00,64.15,64.16,64.06,64.08,52231.0,63.4679,63.4778,63.3788,63.3986,52231.0
2025-04-21 14:45:00,64.08,64.09,64.05,64.08,25354.0,63.3986,63.4085,63.3689,63.3986,25354.0
2025-04-21 14:50:00,64.08,64.09,64.05,64.07,11832.0,63.3986,63.4085,63.3689,63.3887,11832.0
2025-04-21 14:55:00,64.06,64.11,64.06,64.08,54241.0,63.3788,63.4283,63.3788,63.3986,54241.0
2025-04-21 15:00:00,64.08,64.26,64.08,64.25,27901.0,63.3986,63.5767,63.3986,63.5668,27901.0
2025-04-21 15:05:00,64.25,64.28,64.24,64.27,23549.0,63.5668,63.5965,63.5569,63.5866,23549.0
2025-04-21 15:10:00,64.27,64.29,64.24,64.27,39200.0,63.5866,63.6064,63.5569,63.5866,39200.0
2025-04-21 15:15:00,64.27,64.28,64.22,64.26,32212.0,63.5866,63.5965,63.5371,63.5767,32212.0
2025-04-21 15:20:00,64.27,64.35,64.27,64.33,40599.0,63.5866,63.6658,63.5866,63.646,40599.0
2025-04-21 15:25:00,64.33,64.33,64.25,64.26,42652.0,63.646,63.646,63.5668,63.5767,42652.0
2025-04-21 15:30:00,64.27,64.33,64.27,64.33,48966.0,63.5866,63.646,63.5866,63.646,48966.0
2025-04-21 15:35:00,64.34,64.48,64.33,64.4,71543.0,63.6559,63.7944,63.646,63.7152,71543.0
2025-04-21 15:40:00,64.41,64.52,64.41,64.48,56103.0,63.7251,63.8339,63.7251,63.7944,56103.0
2025-04-21 15:45:00,64.48,64.58,64.48,64.58,71701.0,63.7944,63.8933,63.7944,63.8933,71701.0
2025-04-21 15:50:00,64.57,64.63,64.5,64.57,124210.0,63.8834,63.9428,63.8142,63.8834,124210.0
2025-04-21 15:55:00,64.58,64.69,64.57,64.66,279338.0,63.8933,64.0021,63.8834,63.9725,279338.0
2025-04-22 09:30:00,65.39,65.56,65.33,65.54,243863.0,64.6947,64.8629,64.6353,64.8431,243863.0
2025-04-22 09:35:00,65.54,65.65,65.44,65.52,68597.0,64.8431,64.9519,64.7442,64.8233,68597.0
2025-04-22 09:40:00,65.53,65.59,65.5,65.53,55962.0,64.8332,64.8926,64.8035,64.8332,55962.0
2025-04-22 09:45:00,65.53,65.56,65.42,65.43,46343.0,64.8332,64.8629,64.7244,64.7343,46343.0
2025-04-22 09:50:00,65.43,65.46,65.33,65.33,48605.0,64.7343,64.7639,64.6353,64.6353,48605.0
2025-04-22 09:55:00,65.34,65.36,65.23,65.23,40310.0,64.6452,64.665,64.5364,64.5364,40310.0
2025-04-22 10:00:00,65.22,65.27,65.17,65.23,53566.0,64.5265,64.576,64.477,64.5364,53566.0
2025-04-22 10:05:00,65.23,65.35,65.23,65.34,53205.0,64.5364,64.6551,64.5364,64.6452,53205.0
2025-04-22 10:10:00,65.34,65.4,65.3,65.39,84835.0,64.6452,64.7046,64.6056,64.6947,84835.0
2025-04-22 10:15:00,65.4,65.4,65.26,65.29,43622.0,64.7046,64.7046,64.5661,64.5958,43622.0
2025-04-22 10:20:00,65.29,65.39,65.29,65.37,87389.0,64.5958,64.6947,64.5958,64.6749,87389.0
2025-04-22 10:25:00,65.37,65.4,65.32,65.35,53506.0,64.6749,64.7046,64.6254,64.6551,53506.0
2025-04-22 10:30:00,65.35,65.35,65.24,65.31,50233.0,64.6551,64.6551,64.5463,64.6155,50233.0
2025-04-22 10:35:00,65.31,65.32,65.26,65.29,49494.0,64.6155,64.6254,64.5661,64.5958,49494.0
2025-04-22 10:40:00,65.29,65.35,65.25,65.25,34802.0,64.5958,64.6551,64.5562,64.5562,34802.0
2025-04-22 10:45:00,65.26,65.32,65.2,65.22,37369.0,64.5661,64.6254,64.5067,64.5265,37369.0
2025-04-22 10:50:00,65.22,65.29,65.21,65.24,36514.0,64.5265,64.5958,64.5166,64.5463,36514.0
2025-04-22 10:55:00,65.25,65.27,65.22,65.25,25751.0,64.5562,64.576,64.5265,64.5562,25751.0
2025-04-22 11:00:00,65.24,65.31,65.23,65.25,33715.0,64.5463,64.6155,64.5364,64.5562,33715.0
2025-04-22 11:05:00,65.24,65.36,65.24,65.36,24756.0,64.5463,64.665,64.5463,64.665,24756.0
2025-04-22 11:10:00,65.36,65.41,65.35,65.4,28312.0,64.665,64.7145,64.6551,64.7046,28312.0
2025-04-22 11:15:00,65.4,65.49,65.39,65.48,40556.0,64.7046,64.7936,64.6947,64.7837,40556.0
2025-04-22 11:20:00,65.48,65.6,65.48,65.52,39177.0,64.7837,64.9025,64.7837,64.8233,39177.0
2025-04-22 11:25:00,65.52,65.52,65.4,65.41,42882.0,64.8233,64.8233,64.7046,64.7145,42882.0
2025-04-22 11:30:00,65.41,65.43,65.35,65.39,61901.0,64.7145,64.7343,64.6551,64.6947,61901.0
2025-04-22 11:35:00,65.4,65.4,65.26,65.28,67700.0,64.7046,64.7046,64.5661,64.5859,67700.0
2025-04-22 11:40:00,65.28,65.38,65.28,65.31,38771.0,64.5859,64.6848,64.5859,64.6155,38771.0
2025-04-22 11:45:00,65.31,65.39,65.31,65.36,25752.0,64.6155,64.6947,64.6155,64.665,25752.0
2025-04-22 11:50:00,65.36,65.41,65.33,65.41,37871.0,64.665,64.7145,64.6353,64.7145,37871.0
2025-04-22 11:55:00,65.41,65.66,65.41,65.59,39231.0,64.7145,64.9618,64.7145,64.8926,39231.0
2025-04-22 12:00:00,65.6,65.67,65.45,65.61,403327.0,64.9025,64.9717,64.7541,64.9124,403327.0
2025-04-22 12:05:00,65.6,65.6,65.46,65.52,88534.0,64.9025,64.9025,64.7639,64.8233,88534.0
2025-04-22 12:10:00,65.52,65.6,65.49,65.57,50311.0,64.8233,64.9025,64.7936,64.8728,50311.0
2025-04-22 12:15:00,65.57,65.61,65.5,65.53,34859.0,64.8728,64.9124,64.8035,64.8332,34859.0
2025-04-22 12:20:00,65.54,65.72,65.54,65.7,61601.0,64.8431,65.0212,64.8431,65.0014,61601.0
2025-04-22 12:25:00,65.7,65.75,65.63,65.65,71983.0,65.0014,65.0509,64.9321,64.9519,71983.0
2025-04-22 12:30:00,65.65,65.68,65.53,65.55,88033.0,64.9519,64.9816,64.8332,64.853,88033.0
2025-04-22 12:35:00,65.55,65.58,65.47,65.52,30572.0,64.853,64.8827,64.7738,64.8233,30572.0
2025-04-22 12:40:00,65.51,65.51,65.39,65.45,38937.0,64.8134,64.8134,64.6947,64.7541,38937.0
2025-04-22 12:45:00,65.44,65.44,65.37,65.41,23699.0,64.7442,64.7442,64.6749,64.7145,23699.0
2025-04-22 12:50:00,65.41,65.45,65.36,65.42,25800.0,64.7145,64.7541,64.665,64.7244,25800.0
2025-04-22 12:55:00,65.42,65.46,65.35,65.37,56165.0,64.7244,64.7639,64.6551,64.6749,56165.0
2025-04-22 13:00:00,65.36,65.39,65.31,65.34,40484.0,64.665,64.6947,64.6155,64.6452,40484.0
2025-04-22 13:05:00,65.35,65.47,65.34,65.42,60504.0,64.6551,64.7738,64.6452,64.7244,60504.0
2025-04-22 13:10:00,65.42,65.42,65.18,65.2,37175.0,64.7244,64.7244,64.4869,64.5067,37175.0
2025-04-22 13:15:00,65.2,65.2,65.03,65.09,47512.0,64.5067,64.5067,64.3385,64.3979,47512.0
2025-04-22 13:20:00,65.09,65.12,64.97,65.01,41992.0,64.3979,64.4276,64.2792,64.3187,41992.0
2025-04-22 13:25:00,65.01,65.23,64.93,64.95,62599.0,64.3187,64.5364,64.2396,64.2594,62599.0
2025-04-22 13:30:00,64.95,65.05,64.86,64.98,63796.0,64.2594,64.3583,64.1703,64.2891,63796.0
2025-04-22 13:35:00,64.97,65.07,64.96,65.02,35604.0,64.2792,64.3781,64.2693,64.3286,35604.0
2025-04-22 13:40:00,65.02,65.04,64.94,64.98,26681.0,64.3286,64.3484,64.2495,64.2891,26681.0
2025-04-22 13:45:00,64.97,65.01,64.92,64.92,26892.0,64.2792,64.3187,64.2297,64.2297,26892.0
2025-04-22 13:50:00,64.93,64.99,64.92,64.99,19620.0,64.2396,64.2989,64.2297,64.2989,19620.0
2025-04-22 13:55:00,64.99,65.03,64.92,64.94,35109.0,64.2989,64.3385,64.2297,64.2495,35109.0
2025-04-22 14:00:00,64.93,65.06,64.92,65.05,24068.0,64.2396,64.3682,64.2297,64.3583,24068.0
2025-04-22 14:05:00,65.05,65.14,65.04,65.08,24003.0,64.3583,64.4474,64.3484,64.388,24003.0
2025-04-22 14:10:00,65.07,65.14,65.05,65.13,19670.0,64.3781,64.4474,64.3583,64.4375,19670.0
2025-04-22 14:15:00,65.12,65.15,65.07,65.13,53486.0,64.4276,64.4572,64.3781,64.4375,53486.0
2025-04-22 14:20:00,65.11,65.24,65.1,65.17,73273.0,64.4177,64.5463,64.4078,64.477,73273.0
2025-04-22 14:25:00,65.17,65.19,65.13,65.13,15451.0,64.477,64.4968,64.4375,64.4375,15451.0
2025-04-22 14:30:00,65.13,65.21,65.13,65.19,19047.0,64.4375,64.5166,64.4375,64.4968,19047.0
2025-04-22 14:35:00,65.19,65.23,65.17,65.19,17631.0,64.4968,64.5364,64.477,64.4968,17631.0
2025-04-22 14:40:00,65.19,65.24,65.18,65.21,19093.0,64.4968,64.5463,64.4869,64.5166,19093.0
2025-04-22 14:45:00,65.2,65.27,65.2,65.22,19047.0,64.5067,64.576,64.5067,64.5265,19047.0
2025-04-22 14:50:00,65.22,65.27,65.21,65.26,16188.0,64.5265,64.576,64.5166,64.5661,16188.0
2025-04-22 14:55:00,65.26,65.32,65.25,65.3,22525.0,64.5661,64.6254,64.5562,64.6056,22525.0
2025-04-22 15:00:00,65.31,65.34,65.29,65.33,24131.0,64.6155,64.6452,64.5958,64.6353,24131.0
2025-04-22 15:05:00,65.33,65.36,65.29,65.33,22275.0,64.6353,64.665,64.5958,64.6353,22275.0
2025-04-22 15:10:00,65.33,65.35,65.31,65.31,23040.0,64.6353,64.6551,64.6155,64.6155,23040.0
2025-04-22 15:15:00,65.31,65.33,65.23,65.28,26193.0,64.6155,64.6353,64.5364,64.5859,26193.0
2025-04-22 15:20:00,65.28,65.29,65.2,65.23,29153.0,64.5859,64.5958,64.5067,64.5364,29153.0
2025-04-22 15:25:00,65.24,65.28,65.19,65.2,32175.0,64.5463,64.5859,64.4968,64.5067,32175.0
2025-04-22 15:30:00,65.2,65.23,65.14,65.23,43154.0,64.5067,64.5364,64.4474,64.5364,43154.0
2025-04-22 15:35:00,65.22,65.26,65.14,65.16,43726.0,64.5265,64.5661,64.4474,64.4671,43726.0
2025-04-22 15:40:00,65.16,65.31,65.13,65.27,47730.0,64.4671,64.6155,64.4375,64.576,47730.0
2025-04-22 15:45:00,65.27,65.31,65.23,65.3,62142.0,64.576,64.6155,64.5364,64.6056,62142.0
2025-04-22 15:50:00,65.29,65.29,65.09,65.16,128201.0,64.5958,64.5958,64.3979,64.4671,128201.0
2025-04-22 15:55:00,65.15,65.27,65.1,65.17,284058.0,64.4572,64.576,64.4078,64.477,284058.0
2025-04-23 09:30:00,66.11,66.11,65.45,65.47,190979.0,65.407,65.407,64.7541,64.7738,190979.0
2025-04-23 09:35:00,65.48,65.87,65.21,65.45,157774.0,64.7837,65.1696,64.5166,64.7541,157774.0
2025-04-23 09:40:00,65.42,65.85,65.4,65.74,65128.0,64.7244,65.1498,64.7046,65.041,65128.0
2025-04-23 09:45:00,65.75,65.91,65.73,65.86,58848.0,65.0509,65.2092,65.0311,65.1597,58848.0
2025-04-23 09:50:00,65.87,65.9,65.58,65.73,60286.0,65.1696,65.1993,64.8827,65.0311,60286.0
2025-04-23 09:55:00,65.72,65.89,65.66,65.87,45293.0,65.0212,65.1894,64.9618,65.1696,45293.0
2025-04-23 10:00:00,65.89,66.03,65.68,65.94,113430.0,65.1894,65.3279,64.9816,65.2388,113430.0
2025-04-23 10:05:00,65.94,66.06,65.88,66.0,31242.0,65.2388,65.3576,65.1795,65.2982,31242.0
2025-04-23 10:10:00,65.98,66.03,65.31,65.36,71148.0,65.2784,65.3279,64.6155,64.665,71148.0
2025-04-23 10:15:00,65.33,65.33,65.07,65.07,126969.0,64.6353,64.6353,64.3781,64.3781,126969.0
2025-04-23 10:20:00,65.04,65.21,65.0,65.09,88203.0,64.3484,64.5166,64.3088,64.3979,88203.0
2025-04-23 10:25:00,65.1,65.2,65.03,65.03,36640.0,64.4078,64.5067,64.3385,64.3385,36640.0
2025-04-23 10:30:00,65.01,65.13,64.96,65.13,60071.0,64.3187,64.4375,64.2693,64.4375,60071.0
2025-04-23 10:35:00,65.13,65.16,64.97,64.99,55904.0,64.4375,64.4671,64.2792,64.2989,55904.0
2025-04-23 10:40:00,64.99,65.12,64.87,65.08,65255.0,64.2989,64.4276,64.1802,64.388,65255.0
2025-04-23 10:45:00,65.07,65.13,65.01,65.02,59809.0,64.3781,64.4375,64.3187,64.3286,59809.0
2025-04-23 10:50:00,65.0,65.0,64.85,64.86,45326.0,64.3088,64.3088,64.1604,64.1703,45326.0
2025-04-23 10:55:00,64.84,64.98,64.83,64.97,57940.0,64.1505,64.2891,64.1406,64.2792,57940.0
2025-04-23 11:00:00,64.98,65.2,64.73,64.97,147939.0,64.2891,64.5067,64.0417,64.2792,147939.0
2025-04-23 11:05:00,64.96,65.07,64.96,64.98,36711.0,64.2693,64.3781,64.2693,64.2891,36711.0
2025-04-23 11:10:00,64.99,64.99,64.89,64.94,59285.0,64.2989,64.2989,64.2,64.2495,59285.0
2025-04-23 11:15:00,64.93,64.93,64.76,64.77,67226.0,64.2396,64.2396,64.0714,64.0813,67226.0
2025-04-23 11:20:00,64.77,64.86,64.61,64.82,128771.0,64.0813,64.1703,63.923,64.1308,128771.0
2025-04-23 11:25:00,64.82,64.92,64.81,64.88,82164.0,64.1308,64.2297,64.1209,64.1901,82164.0
2025-04-23 11:30:00,64.88,64.89,64.71,64.81,82951.0,64.1901,64.2,64.0219,64.1209,82951.0
2025-04-23 11:35:00,64.81,64.9,64.78,64.84,86442.0,64.1209,64.2099,64.0912,64.1505,86442.0
2025-04-23 11:40:00,64.85,64.99,64.85,64.96,36353.0,64.1604,64.2989,64.1604,64.2693,36353.0
2025-04-23 11:45:00,64.96,64.98,64.72,64.76,48026.0,64.2693,64.2891,64.0318,64.0714,48026.0
2025-04-23 11:50:00,64.77,64.81,64.72,64.78,29458.0,64.0813,64.1209,64.0318,64.0912,29458.0
2025-04-23 11:55:00,64.79,64.88,64.79,64.81,28127.0,64.1011,64.1901,64.1011,64.1209,28127.0
2025-04-23 12:00:00,64.81,64.85,64.71,64.8,19507.0,64.1209,64.1604,64.0219,64.111,19507.0
2025-04-23 12:05:00,64.8,64.84,64.76,64.78,16092.0,64.111,64.1505,64.0714,64.0912,16092.0
2025-04-23 12:10:00,64.78,64.83,64.7,64.73,28253.0,64.0912,64.1406,64.012,64.0417,28253.0
2025-04-23 12:15:00,64.73,64.74,64.61,64.63,22016.0,64.0417,64.0516,63.923,63.9428,22016.0
2025-04-23 12:20:00,64.63,64.66,64.59,64.61,19103.0,63.9428,63.9725,63.9032,63.923,19103.0
2025-04-23 12:25:00,64.62,64.89,64.55,64.85,35595.0,63.9329,64.2,63.8636,64.1604,35595.0
2025-04-23 12:30:00,64.87,64.87,64.76,64.84,41903.0,64.1802,64.1802,64.0714,64.1505,41903.0
2025-04-23 12:35:00,64.84,64.94,64.83,64.92,32104.0,64.1505,64.2495,64.1406,64.2297,32104.0
2025-04-23 12:40:00,64.91,64.93,64.85,64.9,30809.0,64.2198,64.2396,64.1604,64.2099,30809.0
2025-04-23 12:45:00,64.89,64.91,64.78,64.81,26364.0,64.2,64.2198,64.0912,64.1209,26364.0
2025-04-23 12:50:00,64.81,64.85,64.78,64.85,14678.0,64.1209,64.1604,64.0912,64.1604,14678.0
2025-04-23 12:55:00,64.85,64.97,64.82,64.91,21103.0,64.1604,64.2792,64.1308,64.2198,21103.0
2025-04-23 13:00:00,64.91,64.94,64.67,64.92,48526.0,64.2198,64.2495,63.9823,64.2297,48526.0
2025-04-23 13:05:00,64.93,65.02,64.91,64.99,36106.0,64.2396,64.3286,64.2198,64.2989,36106.0
2025-04-23 13:10:00,64.98,65.02,64.95,64.98,21600.0,64.2891,64.3286,64.2594,64.2891,21600.0
2025-04-23 13:15:00,64.98,65.04,64.94,65.01,31463.0,64.2891,64.3484,64.2495,64.3187,31463.0
2025-04-23 13:20:00,65.01,65.07,64.98,65.03,33584.0,64.3187,64.3781,64.2891,64.3385,33584.0
2025-04-23 13:25:00,65.03,65.07,64.92,64.92,17147.0,64.3385,64.3781,64.2297,64.2297,17147.0
2025-04-23 13:30:00,64.94,64.98,64.79,64.8,21347.0,64.2495,64.2891,64.1011,64.111,21347.0
2025-04-23 13:35:00,64.8,64.82,64.66,64.71,20263.0,64.111,64.1308,63.9725,64.0219,20263.0
2025-04-23 13:40:00,64.72,64.76,64.65,64.75,18803.0,64.0318,64.0714,63.9626,64.0615,18803.0
2025-04-23 13:45:00,64.74,64.75,64.67,64.74,19188.0,64.0516,64.0615,63.9823,64.0516,19188.0
2025-04-23 13:50:00,64.74,64.89,64.73,64.86,17292.0,64.0516,64.2,64.0417,64.1703,17292.0
2025-04-23 13:55:00,64.86,64.95,64.85,64.91,26205.0,64.1703,64.2594,64.1604,64.2198,26205.0
2025-04-23 14:00:00,64.91,64.96,64.83,64.9,49075.0,64.2198,64.2693,64.1406,64.2099,49075.0
2025-04-23 14:05:00,64.91,64.93,64.87,64.89,17597.0,64.2198,64.2396,64.1802,64.2,17597.0
2025-04-23 14:10:00,64.91,64.97,64.83,64.89,36450.0,64.2198,64.2792,64.1406,64.2,36450.0
2025-04-23 14:15:00,64.89,64.97,64.88,64.89,24733.0,64.2,64.2792,64.1901,64.2,24733.0
2025-04-23 14:20:00,64.89,64.95,64.8,64.84,16914.0,64.2,64.2594,64.111,64.1505,16914.0
2025-04-23 14:25:00,64.83,64.83,64.65,64.67,21786.0,64.1406,64.1406,63.9626,63.9823,21786.0
2025-04-23 14:30:00,64.67,64.76,64.66,64.72,26207.0,63.9823,64.0714,63.9725,64.0318,26207.0
2025-04-23 14:35:00,64.72,64.74,64.68,64.68,40321.0,64.0318,64.0516,63.9922,63.9922,40321.0
2025-04-23 14:40:00,64.67,64.68,64.6,64.61,19681.0,63.9823,63.9922,63.9131,63.923,19681.0
2025-04-23 14:45:00,64.6,64.65,64.57,64.63,22094.0,63.9131,63.9626,63.8834,63.9428,22094.0
2025-04-23 14:50:00,64.63,64.67,64.59,64.66,32252.0,63.9428,63.9823,63.9032,63.9725,32252.0
2025-04-23 14:55:00,64.67,64.72,64.62,64.63,32326.0,63.9823,64.0318,63.9329,63.9428,32326.0
2025-04-23 15:00:00,64.63,64.68,64.52,64.53,23394.0,63.9428,63.9922,63.8339,63.8438,23394.0
2025-04-23 15:05:00,64.54,64.59,64.54,64.55,24346.0,63.8537,63.9032,63.8537,63.8636,24346.0
2025-04-23 15:10:00,64.56,64.59,64.51,64.53,20327.0,63.8735,63.9032,63.824,63.8438,20327.0
2025-04-23 15:15:00,64.53,64.54,64.42,64.44,54001.0,63.8438,63.8537,63.735,63.7548,54001.0
2025-04-23 15:20:00,64.45,64.45,64.36,64.37,76023.0,63.7647,63.7647,63.6756,63.6855,76023.0
2025-04-23 15:25:00,64.38,64.44,64.34,64.37,57226.0,63.6954,63.7548,63.6559,63.6855,57226.0
2025-04-23 15:30:00,64.37,64.46,64.36,64.39,80246.0,63.6855,63.7746,63.6756,63.7053,80246.0
2025-04-23 15:35:00,64.39,64.45,64.35,64.39,107547.0,63.7053,63.7647,63.6658,63.7053,107547.0
2025-04-23 15:40:00,64.39,64.46,64.37,64.46,80021.0,63.7053,63.7746,63.6855,63.7746,80021.0
2025-04-23 15:45:00,64.47,64.5,64.42,64.5,85478.0,63.7845,63.8142,63.735,63.8142,85478.0
2025-04-23 15:50:00,64.5,64.63,64.49,64.62,183249.0,63.8142,63.9428,63.8043,63.9329,183249.0
2025-04-23 15:55:00,64.63,64.63,64.49,64.5,489535.0,63.9428,63.9428,63.8043,63.8142,489535.0
2025-04-24 09:30:00,65.14,65.14,64.72,64.95,291138.0,64.4474,64.4474,64.0318,64.2594,291138.0
2025-04-24 09:35:00,64.95,65.01,64.88,65.0,69970.0,64.2594,64.3187,64.1901,64.3088,69970.0
2025-04-24 09:40:00,64.99,65.03,64.89,64.94,67465.0,64.2989,64.3385,64.2,64.2495,67465.0
2025-04-24 09:45:00,64.98,65.04,64.95,64.95,57709.0,64.2891,64.3484,64.2594,64.2594,57709.0
2025-04-24 09:50:00,64.93,64.93,64.84,64.87,65784.0,64.2396,64.2396,64.1505,64.1802,65784.0
2025-04-24 09:55:00,64.86,64.93,64.79,64.88,53349.0,64.1703,64.2396,64.1011,64.1901,53349.0
2025-04-24 10:00:00,64.87,64.91,64.76,64.79,107801.0,64.1802,64.2198,64.0714,64.1011,107801.0
2025-04-24 10:05:00,64.78,64.8,64.66,64.75,98842.0,64.0912,64.111,63.9725,64.0615,98842.0
2025-04-24 10:10:00,64.74,64.74,64.63,64.68,85784.0,64.0516,64.0516,63.9428,63.9922,85784.0
2025-04-24 10:15:00,64.67,64.74,64.6,64.74,53164.0,63.9823,64.0516,63.9131,64.0516,53164.0
2025-04-24 10:20:00,64.75,64.9,64.74,64.87,130561.0,64.0615,64.2099,64.0516,64.1802,130561.0
2025-04-24 10:25:00,64.87,64.96,64.86,64.88,70645.0,64.1802,64.2693,64.1703,64.1901,70645.0
2025-04-24 10:30:00,64.87,64.94,64.83,64.88,42793.0,64.1802,64.2495,64.1406,64.1901,42793.0
2025-04-24 10:35:00,64.88,64.93,64.85,64.92,81537.0,64.1901,64.2396,64.1604,64.2297,81537.0
2025-04-24 10:40:00,64.92,65.03,64.91,65.03,65744.0,64.2297,64.3385,64.2198,64.3385,65744.0
2025-04-24 10:45:00,65.03,65.05,64.84,64.98,79230.0,64.3385,64.3583,64.1505,64.2891,79230.0
2025-04-24 10:50:00,64.98,65.08,64.94,65.07,48462.0,64.2891,64.388,64.2495,64.3781,48462.0
2025-04-24 10:55:00,65.08,65.1,65.04,65.07,40238.0,64.388,64.4078,64.3484,64.3781,40238.0
2025-04-24 11:00:00,65.07,65.08,65.02,65.03,76928.0,64.3781,64.388,64.3286,64.3385,76928.0
2025-04-24 11:05:00,65.03,65.05,65.0,65.03,63034.0,64.3385,64.3583,64.3088,64.3385,63034.0
2025-04-24 11:10:00,65.03,65.08,65.0,65.03,58015.0,64.3385,64.388,64.3088,64.3385,58015.0
2025-04-24 11:15:00,65.0,65.01,64.93,65.0,49497.0,64.3088,64.3187,64.2396,64.3088,49497.0
2025-04-24 11:20:00,65.0,65.02,64.95,64.98,52517.0,64.3088,64.3286,64.2594,64.2891,52517.0
2025-04-24 11:25:00,64.98,65.01,64.93,64.96,81511.0,64.2891,64.3187,64.2396,64.2693,81511.0
2025-04-24 11:30:00,64.97,64.97,64.85,64.96,57214.0,64.2792,64.2792,64.1604,64.2693,57214.0
2025-04-24 11:35:00,64.94,64.98,64.91,64.97,87725.0,64.2495,64.2891,64.2198,64.2792,87725.0
2025-04-24 11:40:00,64.97,65.0,64.82,64.88,96339.0,64.2792,64.3088,64.1308,64.1901,96339.0
2025-04-24 11:45:00,64.89,65.0,64.89,64.96,34790.0,64.2,64.3088,64.2,64.2693,34790.0
2025-04-24 11:50:00,64.96,65.01,64.91,64.96,26277.0,64.2693,64.3187,64.2198,64.2693,26277.0
2025-04-24 11:55:00,64.95,64.99,64.89,64.91,25292.0,64.2594,64.2989,64.2,64.2198,25292.0
2025-04-24 12:00:00,64.91,64.91,64.85,64.87,25388.0,64.2198,64.2198,64.1604,64.1802,25388.0
2025-04-24 12:05:00,64.87,64.87,64.76,64.85,48993.0,64.1802,64.1802,64.0714,64.1604,48993.0
2025-04-24 12:10:00,64.84,64.95,64.84,64.95,14597.0,64.1505,64.2594,64.1505,64.2594,14597.0
2025-04-24 12:15:00,64.95,65.04,64.94,65.02,17053.0,64.2594,64.3484,64.2495,64.3286,17053.0
2025-04-24 12:20:00,65.02,65.06,65.01,65.06,35206.0,64.3286,64.3682,64.3187,64.3682,35206.0
2025-04-24 12:25:00,65.05,65.18,65.03,65.11,65032.0,64.3583,64.4869,64.3385,64.4177,65032.0
2025-04-24 12:30:00,65.11,65.16,65.09,65.14,46419.0,64.4177,64.4671,64.3979,64.4474,46419.0
2025-04-24 12:35:00,65.13,65.23,65.12,65.22,74547.0,64.4375,64.5364,64.4276,64.5265,74547.0
2025-04-24 12:40:00,65.22,65.23,65.16,65.2,9390.0,64.5265,64.5364,64.4671,64.5067,9390.0
2025-04-24 12:45:00,65.2,65.21,65.17,65.19,14012.0,64.5067,64.5166,64.477,64.4968,14012.0
2025-04-24 12:50:00,65.2,65.24,65.2,65.22,12128.0,64.5067,64.5463,64.5067,64.5265,12128.0
2025-04-24 12:55:00,65.22,65.25,65.2,65.23,17734.0,64.5265,64.5562,64.5067,64.5364,17734.0
2025-04-24 13:00:00,65.22,65.23,65.17,65.21,27671.0,64.5265,64.5364,64.477,64.5166,27671.0
2025-04-24 13:05:00,65.22,65.22,65.16,65.16,19950.0,64.5265,64.5265,64.4671,64.4671,19950.0
2025-04-24 13:10:00,65.15,65.16,65.12,65.13,14381.0,64.4572,64.4671,64.4276,64.4375,14381.0
2025-04-24 13:15:00,65.13,65.15,65.04,65.04,39070.0,64.4375,64.4572,64.3484,64.3484,39070.0
2025-04-24 13:20:00,65.04,65.08,65.0,65.05,39095.0,64.3484,64.388,64.3088,64.3583,39095.0
2025-04-24 13:25:00,65.05,65.11,65.03,65.07,27973.0,64.3583,64.4177,64.3385,64.3781,27973.0
2025-04-24 13:30:00,65.06,65.11,65.03,65.05,19355.0,64.3682,64.4177,64.3385,64.3583,19355.0
2025-04-24 13:35:00,65.06,65.08,65.03,65.06,14359.0,64.3682,64.388,64.3385,64.3682,14359.0
2025-04-24 13:40:00,65.06,65.08,65.05,65.06,18468.0,64.3682,64.388,64.3583,64.3682,18468.0
2025-04-24 13:45:00,65.06,65.09,65.02,65.07,19746.0,64.3682,64.3979,64.3286,64.3781,19746.0
2025-04-24 13:50:00,65.08,65.09,65.05,65.07,21924.0,64.388,64.3979,64.3583,64.3781,21924.0
2025-04-24 13:55:00,65.08,65.11,65.07,65.09,18970.0,64.388,64.4177,64.3781,64.3979,18970.0
2025-04-24 14:00:00,65.09,65.16,65.08,65.14,18045.0,64.3979,64.4671,64.388,64.4474,18045.0
2025-04-24 14:05:00,65.13,65.18,65.09,65.1,15991.0,64.4375,64.4869,64.3979,64.4078,15991.0
2025-04-24 14:10:00,65.11,65.11,65.03,65.03,28265.0,64.4177,64.4177,64.3385,64.3385,28265.0
2025-04-24 14:15:00,65.05,65.07,64.96,65.0,21479.0,64.3583,64.3781,64.2693,64.3088,21479.0
2025-04-24 14:20:00,64.99,64.99,64.93,64.95,21657.0,64.2989,64.2989,64.2396,64.2594,21657.0
2025-04-24 14:25:00,64.95,64.96,64.89,64.9,30110.0,64.2594,64.2693,64.2,64.2099,30110.0
2025-04-24 14:30:00,64.89,64.99,64.89,64.98,26084.0,64.2,64.2989,64.2,64.2891,26084.0
2025-04-24 14:35:00,64.97,65.0,64.95,65.0,21542.0,64.2792,64.3088,64.2594,64.3088,21542.0
2025-04-24 14:40:00,64.99,65.0,64.95,64.95,21856.0,64.2989,64.3088,64.2594,64.2594,21856.0
2025-04-24 14:45:00,64.96,65.01,64.94,65.01,42998.0,64.2693,64.3187,64.2495,64.3187,42998.0
2025-04-24 14:50:00,65.01,65.03,64.97,65.03,16930.0,64.3187,64.3385,64.2792,64.3385,16930.0
2025-04-24 14:55:00,65.03,65.1,65.0,65.01,38548.0,64.3385,64.4078,64.3088,64.3187,38548.0
2025-04-24 15:00:00,65.02,65.03,64.98,64.98,21114.0,64.3286,64.3385,64.2891,64.2891,21114.0
2025-04-24 15:05:00,64.98,65.0,64.96,64.97,20737.0,64.2891,64.3088,64.2693,64.2792,20737.0
2025-04-24 15:10:00,64.98,64.99,64.93,64.98,31164.0,64.2891,64.2989,64.2396,64.2891,31164.0
2025-04-24 15:15:00,64.98,65.02,64.97,65.0,68341.0,64.2891,64.3286,64.2792,64.3088,68341.0
2025-04-24 15:20:00,64.99,65.03,64.99,65.01,37029.0,64.2989,64.3385,64.2989,64.3187,37029.0
2025-04-24 15:25:00,65.01,65.06,64.98,64.99,43031.0,64.3187,64.3682,64.2891,64.2989,43031.0
2025-04-24 15:30:00,64.99,65.03,64.99,65.0,49567.0,64.2989,64.3385,64.2989,64.3088,49567.0
2025-04-24 15:35:00,65.0,65.1,64.97,65.06,53352.0,64.3088,64.4078,64.2792,64.3682,53352.0
2025-04-24 15:40:00,65.07,65.09,65.06,65.08,56885.0,64.3781,64.3979,64.3682,64.388,56885.0
2025-04-24 15:45:00,65.08,65.12,65.04,65.11,76119.0,64.388,64.4276,64.3484,64.4177,76119.0
2025-04-24 15:50:00,65.1,65.11,65.01,65.01,135764.0,64.4078,64.4177,64.3187,64.3187,135764.0
2025-04-24 15:55:00,65.01,65.06,64.91,65.05,436773.0,64.3187,64.3682,64.2198,64.3583,436773.0
2025-04-25 09:30:00,65.34,65.36,65.15,65.36,196701.0,64.6452,64.665,64.4572,64.665,196701.0
2025-04-25 09:35:00,65.37,65.43,65.25,65.4,98355.0,64.6749,64.7343,64.5562,64.7046,98355.0
2025-04-25 09:40:00,65.41,65.51,65.35,65.46,66078.0,64.7145,64.8134,64.6551,64.7639,66078.0
2025-04-25 09:45:00,65.46,65.64,65.44,65.59,86170.0,64.7639,64.942,64.7442,64.8926,86170.0
2025-04-25 09:50:00,65.59,65.64,65.48,65.58,103738.0,64.8926,64.942,64.7837,64.8827,103738.0
2025-04-25 09:55:00,65.58,65.62,65.54,65.56,58749.0,64.8827,64.9222,64.8431,64.8629,58749.0
2025-04-25 10:00:00,65.57,65.74,65.57,65.68,63503.0,64.8728,65.041,64.8728,64.9816,63503.0
2025-04-25 10:05:00,65.67,65.83,65.67,65.82,72423.0,64.9717,65.13,64.9717,65.1201,72423.0
2025-04-25 10:10:00,65.82,65.94,65.81,65.86,32942.0,65.1201,65.2388,65.1102,65.1597,32942.0
2025-04-25 10:15:00,65.86,65.86,65.78,65.8,49897.0,65.1597,65.1597,65.0805,65.1003,49897.0
2025-04-25 10:20:00,65.81,65.82,65.63,65.75,59662.0,65.1102,65.1201,64.9321,65.0509,59662.0
2025-04-25 10:25:00,65.75,65.75,65.6,65.66,41350.0,65.0509,65.0509,64.9025,64.9618,41350.0
2025-04-25 10:30:00,65.66,65.69,65.58,65.67,26437.0,64.9618,64.9915,64.8827,64.9717,26437.0
2025-04-25 10:35:00,65.66,65.66,65.55,65.58,37944.0,64.9618,64.9618,64.853,64.8827,37944.0
2025-04-25 10:40:00,65.56,65.65,65.54,65.63,26377.0,64.8629,64.9519,64.8431,64.9321,26377.0
2025-04-25 10:45:00,65.64,65.71,65.61,65.68,54732.0,64.942,65.0113,64.9124,64.9816,54732.0
2025-04-25 10:50:00,65.67,65.69,65.62,65.65,36039.0,64.9717,64.9915,64.9222,64.9519,36039.0
2025-04-25 10:55:00,65.66,65.67,65.59,65.64,15969.0,64.9618,64.9717,64.8926,64.942,15969.0
2025-04-25 11:00:00,65.64,65.67,65.63,65.66,14918.0,64.942,64.9717,64.9321,64.9618,14918.0
2025-04-25 11:05:00,65.67,65.67,65.63,65.65,19160.0,64.9717,64.9717,64.9321,64.9519,19160.0
2025-04-25 11:10:00,65.66,65.78,65.65,65.77,28126.0,64.9618,65.0805,64.9519,65.0707,28126.0
2025-04-25 11:15:00,65.77,65.78,65.73,65.73,24970.0,65.0707,65.0805,65.0311,65.0311,24970.0
2025-04-25 11:20:00,65.73,65.88,65.73,65.84,68989.0,65.0311,65.1795,65.0311,65.1399,68989.0
2025-04-25 11:25:00,65.84,65.85,65.76,65.8,42197.0,65.1399,65.1498,65.0608,65.1003,42197.0
2025-04-25 11:30:00,65.79,65.84,65.75,65.82,29218.0,65.0904,65.1399,65.0509,65.1201,29218.0
2025-04-25 11:35:00,65.81,65.82,65.73,65.8,59618.0,65.1102,65.1201,65.0311,65.1003,59618.0
2025-04-25 11:40:00,65.81,65.86,65.79,65.81,27378.0,65.1102,65.1597,65.0904,65.1102,27378.0
2025-04-25 11:45:00,65.82,65.91,65.82,65.87,17358.0,65.1201,65.2092,65.1201,65.1696,17358.0
2025-04-25 11:50:00,65.88,65.93,65.88,65.93,6021.0,65.1795,65.229,65.1795,65.229,6021.0
2025-04-25 11:55:00,65.94,65.97,65.92,65.94,13295.0,65.2388,65.2685,65.2191,65.2388,13295.0
2025-04-25 12:00:00,65.93,65.98,65.92,65.95,12925.0,65.229,65.2784,65.2191,65.2487,12925.0
2025-04-25 12:05:00,65.94,65.94,65.89,65.9,8727.0,65.2388,65.2388,65.1894,65.1993,8727.0
2025-04-25 12:10:00,65.91,65.97,65.91,65.94,14431.0,65.2092,65.2685,65.2092,65.2388,14431.0
2025-04-25 12:15:00,65.95,65.96,65.92,65.95,10870.0,65.2487,65.2586,65.2191,65.2487,10870.0
2025-04-25 12:20:00,65.95,65.99,65.92,65.98,7648.0,65.2487,65.2883,65.2191,65.2784,7648.0
2025-04-25 12:25:00,65.97,65.97,65.88,65.89,12803.0,65.2685,65.2685,65.1795,65.1894,12803.0
2025-04-25 12:30:00,65.89,65.92,65.88,65.91,10247.0,65.1894,65.2191,65.1795,65.2092,10247.0
2025-04-25 12:35:00,65.91,65.94,65.89,65.92,10277.0,65.2092,65.2388,65.1894,65.2191,10277.0
2025-04-25 12:40:00,65.91,65.92,65.85,65.87,8467.0,65.2092,65.2191,65.1498,65.1696,8467.0
2025-04-25 12:45:00,65.87,65.87,65.8,65.86,7346.0,65.1696,65.1696,65.1003,65.1597,7346.0
2025-04-25 12:50:00,65.85,65.86,65.81,65.81,10038.0,65.1498,65.1597,65.1102,65.1102,10038.0
2025-04-25 12:55:00,65.81,65.83,65.79,65.8,8778.0,65.1102,65.13,65.0904,65.1003,8778.0
2025-04-25 13:00:00,65.8,65.81,65.75,65.77,16940.0,65.1003,65.1102,65.0509,65.0707,16940.0
2025-04-25 13:05:00,65.77,65.84,65.77,65.82,12089.0,65.0707,65.1399,65.0707,65.1201,12089.0
2025-04-25 13:10:00,65.82,65.85,65.81,65.83,10980.0,65.1201,65.1498,65.1102,65.13,10980.0
2025-04-25 13:15:00,65.83,65.89,65.82,65.88,19328.0,65.13,65.1894,65.1201,65.1795,19328.0
2025-04-25 13:20:00,65.89,65.89,65.79,65.81,50477.0,65.1894,65.1894,65.0904,65.1102,50477.0
2025-04-25 13:25:00,65.8,65.84,65.8,65.84,15779.0,65.1003,65.1399,65.1003,65.1399,15779.0
2025-04-25 13:30:00,65.86,65.86,65.79,65.83,11798.0,65.1597,65.1597,65.0904,65.13,11798.0
2025-04-25 13:35:00,65.84,65.87,65.67,65.71,38237.0,65.1399,65.1696,64.9717,65.0113,38237.0
2025-04-25 13:40:00,65.69,65.78,65.68,65.7,12819.0,64.9915,65.0805,64.9816,65.0014,12819.0
2025-04-25 13:45:00,65.7,65.71,65.58,65.59,14855.0,65.0014,65.0113,64.8827,64.8926,14855.0
2025-04-25 13:50:00,65.62,65.63,65.53,65.53,21811.0,64.9222,64.9321,64.8332,64.8332,21811.0
2025-04-25 13:55:00,65.52,65.52,65.42,65.48,47031.0,64.8233,64.8233,64.7244,64.7837,47031.0
2025-04-25 14:00:00,65.49,65.62,65.47,65.61,28172.0,64.7936,64.9222,64.7738,64.9124,28172.0
2025-04-25 14:05:00,65.62,65.69,65.61,65.69,18912.0,64.9222,64.9915,64.9124,64.9915,18912.0
2025-04-25 14:10:00,65.7,65.71,65.63,65.68,14151.0,65.0014,65.0113,64.9321,64.9816,14151.0
2025-04-25 14:15:00,65.69,65.71,65.66,65.7,13285.0,64.9915,65.0113,64.9618,65.0014,13285.0
2025-04-25 14:20:00,65.7,65.75,65.69,65.75,25944.0,65.0014,65.0509,64.9915,65.0509,25944.0
2025-04-25 14:25:00,65.75,65.77,65.71,65.73,24110.0,65.0509,65.0707,65.0113,65.0311,24110.0
2025-04-25 14:30:00,65.74,65.78,65.73,65.77,20103.0,65.041,65.0805,65.0311,65.0707,20103.0
2025-04-25 14:35:00,65.78,65.8,65.76,65.8,17842.0,65.0805,65.1003,65.0608,65.1003,17842.0
2025-04-25 14:40:00,65.79,65.85,65.79,65.84,29846.0,65.0904,65.1498,65.0904,65.1399,29846.0
2025-04-25 14:45:00,65.84,65.86,65.81,65.82,21535.0,65.1399,65.1597,65.1102,65.1201,21535.0
2025-04-25 14:50:00,65.81,65.82,65.74,65.8,30351.0,65.1102,65.1201,65.041,65.1003,30351.0
2025-04-25 14:55:00,65.8,65.8,65.74,65.75,16853.0,65.1003,65.1003,65.041,65.0509,16853.0
2025-04-25 15:00:00,65.75,65.79,65.73,65.78,17606.0,65.0509,65.0904,65.0311,65.0805,17606.0
2025-04-25 15:05:00,65.78,65.8,65.77,65.78,20566.0,65.0805,65.1003,65.0707,65.0805,20566.0
2025-04-25 15:10:00,65.78,65.8,65.73,65.74,14260.0,65.0805,65.1003,65.0311,65.041,14260.0
2025-04-25 15:15:00,65.75,65.8,65.72,65.78,25247.0,65.0509,65.1003,65.0212,65.0805,25247.0
2025-04-25 15:20:00,65.79,65.88,65.78,65.87,31544.0,65.0904,65.1795,65.0805,65.1696,31544.0
2025-04-25 15:25:00,65.87,65.88,65.79,65.8,22166.0,65.1696,65.1795,65.0904,65.1003,22166.0
2025-04-25 15:30:00,65.8,65.83,65.77,65.8,24450.0,65.1003,65.13,65.0707,65.1003,24450.0
2025-04-25 15:35:00,65.8,65.85,65.75,65.76,36702.0,65.1003,65.1498,65.0509,65.0608,36702.0
2025-04-25 15:40:00,65.76,65.8,65.71,65.78,33172.0,65.0608,65.1003,65.0113,65.0805,33172.0
2025-04-25 15:45:00,65.78,65.8,65.72,65.77,37922.0,65.0805,65.1003,65.0212,65.0707,37922.0
2025-04-25 15:50:00,65.77,65.92,65.76,65.88,76850.0,65.0707,65.2191,65.0608,65.1795,76850.0
2025-04-25 15:55:00,65.88,65.9,65.82,65.86,199847.0,65.1795,65.1993,65.1201,65.1597,199847.0
2025-04-28 09:30:00,65.82,66.01,65.8,66.0,141655.0,65.1201,65.3081,65.1003,65.2982,141655.0
2025-04-28 09:35:00,65.99,66.04,65.9,65.98,63098.0,65.2883,65.3378,65.1993,65.2784,63098.0
2025-04-28 09:40:00,65.99,66.07,65.98,66.01,19294.0,65.2883,65.3675,65.2784,65.3081,19294.0
2025-04-28 09:45:00,66.01,66.01,65.84,65.92,65991.0,65.3081,65.3081,65.1399,65.2191,65991.0
2025-04-28 09:50:00,65.91,65.95,65.8,65.84,22835.0,65.2092,65.2487,65.1003,65.1399,22835.0
2025-04-28 09:55:00,65.82,65.85,65.76,65.81,29882.0,65.1201,65.1498,65.0608,65.1102,29882.0
2025-04-28 10:00:00,65.8,65.9,65.78,65.9,54890.0,65.1003,65.1993,65.0805,65.1993,54890.0
2025-04-28 10:05:00,65.9,66.0,65.9,65.93,47004.0,65.1993,65.2982,65.1993,65.229,47004.0
2025-04-28 10:10:00,65.94,66.01,65.93,66.01,42458.0,65.2388,65.3081,65.229,65.3081,42458.0
2025-04-28 10:15:00,66.01,66.04,65.99,66.02,58216.0,65.3081,65.3378,65.2883,65.318,58216.0
2025-04-28 10:20:00,66.03,66.15,66.02,66.15,49192.0,65.3279,65.4466,65.318,65.4466,49192.0
2025-04-28 10:25:00,66.15,66.21,66.12,66.15,47007.0,65.4466,65.506,65.4169,65.4466,47007.0
2025-04-28 10:30:00,66.15,66.15,66.05,66.14,62673.0,65.4466,65.4466,65.3477,65.4367,62673.0
2025-04-28 10:35:00,66.15,66.28,66.13,66.23,30741.0,65.4466,65.5752,65.4268,65.5258,30741.0
2025-04-28 10:40:00,66.23,66.28,66.16,66.22,79089.0,65.5258,65.5752,65.4565,65.5159,79089.0
2025-04-28 10:45:00,66.23,66.27,66.2,66.23,29384.0,65.5258,65.5653,65.4961,65.5258,29384.0
2025-04-28 10:50:00,66.22,66.22,66.06,66.08,49740.0,65.5159,65.5159,65.3576,65.3774,49740.0
2025-04-28 10:55:00,66.07,66.1,66.04,66.06,44175.0,65.3675,65.3971,65.3378,65.3576,44175.0
2025-04-28 11:00:00,66.05,66.14,66.05,66.05,65352.0,65.3477,65.4367,65.3477,65.3477,65352.0
2025-04-28 11:05:00,66.06,66.07,65.96,65.97,74104.0,65.3576,65.3675,65.2586,65.2685,74104.0
2025-04-28 11:10:00,65.97,65.98,65.85,65.86,40258.0,65.2685,65.2784,65.1498,65.1597,40258.0
2025-04-28 11:15:00,65.87,65.94,65.83,65.9,31578.0,65.1696,65.2388,65.13,65.1993,31578.0
2025-04-28 11:20:00,65.91,66.0,65.91,65.98,87137.0,65.2092,65.2982,65.2092,65.2784,87137.0
2025-04-28 11:25:00,65.97,65.98,65.92,65.95,73751.0,65.2685,65.2784,65.2191,65.2487,73751.0
2025-04-28 11:30:00,65.95,65.95,65.85,65.93,56927.0,65.2487,65.2487,65.1498,65.229,56927.0
2025-04-28 11:35:00,65.95,65.99,65.9,65.93,72783.0,65.2487,65.2883,65.1993,65.229,72783.0
2025-04-28 11:40:00,65.94,65.95,65.86,65.87,35775.0,65.2388,65.2487,65.1597,65.1696,35775.0
2025-04-28 11:45:00,65.87,65.91,65.8,65.82,19818.0,65.1696,65.2092,65.1003,65.1201,19818.0
2025-04-28 11:50:00,65.81,65.9,65.81,65.84,12773.0,65.1102,65.1993,65.1102,65.1399,12773.0
2025-04-28 11:55:00,65.84,65.89,65.77,65.83,13636.0,65.1399,65.1894,65.0707,65.13,13636.0
2025-04-28 12:00:00,65.85,65.89,65.83,65.85,17864.0,65.1498,65.1894,65.13,65.1498,17864.0
2025-04-28 12:05:00,65.85,65.88,65.84,65.85,11926.0,65.1498,65.1795,65.1399,65.1498,11926.0
2025-04-28 12:10:00,65.86,65.91,65.85,65.89,13321.0,65.1597,65.2092,65.1498,65.1894,13321.0
2025-04-28 12:15:00,65.9,65.97,65.9,65.97,23070.0,65.1993,65.2685,65.1993,65.2685,23070.0
2025-04-28 12:20:00,65.97,65.99,65.94,65.98,17106.0,65.2685,65.2883,65.2388,65.2784,17106.0
2025-04-28 12:25:00,65.98,65.99,65.92,65.94,16507.0,65.2784,65.2883,65.2191,65.2388,16507.0
2025-04-28 12:30:00,65.94,65.98,65.89,65.9,15313.0,65.2388,65.2784,65.1894,65.1993,15313.0
2025-04-28 12:35:00,65.9,65.97,65.9,65.93,17388.0,65.1993,65.2685,65.1993,65.229,17388.0
2025-04-28 12:40:00,65.93,65.99,65.93,65.97,21742.0,65.229,65.2883,65.229,65.2685,21742.0
2025-04-28 12:45:00,65.97,66.0,65.93,65.99,45282.0,65.2685,65.2982,65.229,65.2883,45282.0
2025-04-28 12:50:00,65.98,65.99,65.93,65.94,13321.0,65.2784,65.2883,65.229,65.2388,13321.0
2025-04-28 12:55:00,65.94,65.94,65.87,65.91,13717.0,65.2388,65.2388,65.1696,65.2092,13717.0
2025-04-28 13:00:00,65.92,65.95,65.87,65.93,10220.0,65.2191,65.2487,65.1696,65.229,10220.0
2025-04-28 13:05:00,65.92,65.93,65.86,65.88,13289.0,65.2191,65.229,65.1597,65.1795,13289.0
2025-04-28 13:10:00,65.86,65.86,65.81,65.82,16717.0,65.1597,65.1597,65.1102,65.1201,16717.0
2025-04-28 13:15:00,65.82,65.86,65.8,65.84,13405.0,65.1201,65.1597,65.1003,65.1399,13405.0
2025-04-28 13:20:00,65.85,65.85,65.81,65.84,7022.0,65.1498,65.1498,65.1102,65.1399,7022.0
2025-04-28 13:25:00,65.85,65.91,65.84,65.85,17385.0,65.1498,65.2092,65.1399,65.1498,17385.0
2025-04-28 13:30:00,65.84,65.86,65.77,65.81,41357.0,65.1399,65.1597,65.0707,65.1102,41357.0
2025-04-28 13:35:00,65.82,65.85,65.77,65.84,19035.0,65.1201,65.1498,65.0707,65.1399,19035.0
2025-04-28 13:40:00,65.86,65.88,65.84,65.85,14956.0,65.1597,65.1795,65.1399,65.1498,14956.0
2025-04-28 13:45:00,65.84,65.89,65.84,65.87,11712.0,65.1399,65.1894,65.1399,65.1696,11712.0
2025-04-28 13:50:00,65.87,65.92,65.86,65.89,17541.0,65.1696,65.2191,65.1597,65.1894,17541.0
2025-04-28 13:55:00,65.89,65.93,65.88,65.92,13603.0,65.1894,65.229,65.1795,65.2191,13603.0
2025-04-28 14:00:00,65.92,66.01,65.91,66.0,18482.0,65.2191,65.3081,65.2092,65.2982,18482.0
2025-04-28 14:05:00,66.01,66.04,65.98,65.99,21427.0,65.3081,65.3378,65.2784,65.2883,21427.0
2025-04-28 14:10:00,65.99,66.01,65.95,65.98,22130.0,65.2883,65.3081,65.2487,65.2784,22130.0
2025-04-28 14:15:00,65.98,66.01,65.96,65.96,13944.0,65.2784,65.3081,65.2586,65.2586,13944.0
2025-04-28 14:20:00,65.98,66.01,65.95,66.01,28305.0,65.2784,65.3081,65.2487,65.3081,28305.0
2025-04-28 14:25:00,66.0,66.09,66.0,66.08,30139.0,65.2982,65.3872,65.2982,65.3774,30139.0
2025-04-28 14:30:00,66.08,66.08,66.02,66.02,13862.0,65.3774,65.3774,65.318,65.318,13862.0
2025-04-28 14:35:00,66.03,66.06,66.01,66.05,13394.0,65.3279,65.3576,65.3081,65.3477,13394.0
2025-04-28 14:40:00,66.05,66.06,65.99,66.01,25160.0,65.3477,65.3576,65.2883,65.3081,25160.0
2025-04-28 14:45:00,66.02,66.04,65.98,66.01,16306.0,65.318,65.3378,65.2784,65.3081,16306.0
2025-04-28 14:50:00,66.02,66.05,65.99,66.03,12377.0,65.318,65.3477,65.2883,65.3279,12377.0
2025-04-28 14:55:00,66.03,66.03,66.0,66.0,13283.0,65.3279,65.3279,65.2982,65.2982,13283.0
2025-04-28 15:00:00,66.0,66.05,66.0,66.02,19469.0,65.2982,65.3477,65.2982,65.318,19469.0
2025-04-28 15:05:00,66.01,66.05,66.01,66.03,12698.0,65.3081,65.3477,65.3081,65.3279,12698.0
2025-04-28 15:10:00,66.03,66.05,66.01,66.04,17905.0,65.3279,65.3477,65.3081,65.3378,17905.0
2025-04-28 15:15:00,66.04,66.04,65.99,66.03,24582.0,65.3378,65.3378,65.2883,65.3279,24582.0
2025-04-28 15:20:00,66.02,66.11,66.02,66.09,20474.0,65.318,65.407,65.318,65.3872,20474.0
2025-04-28 15:25:00,66.09,66.11,66.05,66.06,25395.0,65.3872,65.407,65.3477,65.3576,25395.0
2025-04-28 15:30:00,66.06,66.07,65.99,66.01,26533.0,65.3576,65.3675,65.2883,65.3081,26533.0
2025-04-28 15:35:00,66.01,66.04,65.96,65.98,50695.0,65.3081,65.3378,65.2586,65.2784,50695.0
2025-04-28 15:40:00,65.98,66.0,65.92,65.97,66578.0,65.2784,65.2982,65.2191,65.2685,66578.0
2025-04-28 15:45:00,65.96,66.07,65.96,66.06,40460.0,65.2586,65.3675,65.2586,65.3576,40460.0
2025-04-28 15:50:00,66.07,66.15,66.03,66.14,79153.0,65.3675,65.4466,65.3279,65.4367,79153.0
2025-04-28 15:55:00,66.14,66.15,66.0,66.03,222263.0,65.4367,65.4466,65.2982,65.3279,222263.0
2025-04-29 09:30:00,65.32,65.48,65.27,65.33,160502.0,64.6254,64.7837,64.576,64.6353,160502.0
2025-04-29 09:35:00,65.33,65.41,65.26,65.41,41800.0,64.6353,64.7145,64.5661,64.7145,41800.0
2025-04-29 09:40:00,65.39,65.52,65.39,65.52,30112.0,64.6947,64.8233,64.6947,64.8233,30112.0
2025-04-29 09:45:00,65.51,65.54,65.4,65.41,44413.0,64.8134,64.8431,64.7046,64.7145,44413.0
2025-04-29 09:50:00,65.41,65.64,65.4,65.64,43008.0,64.7145,64.942,64.7046,64.942,43008.0
2025-04-29 09:55:00,65.65,65.71,65.58,65.59,24955.0,64.9519,65.0113,64.8827,64.8926,24955.0
2025-04-29 10:00:00,65.58,65.65,65.49,65.53,55640.0,64.8827,64.9519,64.7936,64.8332,55640.0
2025-04-29 10:05:00,65.52,65.58,65.51,65.55,25860.0,64.8233,64.8827,64.8134,64.853,25860.0
2025-04-29 10:10:00,65.55,65.58,65.51,65.52,26657.0,64.853,64.8827,64.8134,64.8233,26657.0
2025-04-29 10:15:00,65.52,65.67,65.51,65.67,55400.0,64.8233,64.9717,64.8134,64.9717,55400.0
2025-04-29 10:20:00,65.66,65.7,65.58,65.58,33937.0,64.9618,65.0014,64.8827,64.8827,33937.0
2025-04-29 10:25:00,65.59,65.62,65.58,65.59,52757.0,64.8926,64.9222,64.8827,64.8926,52757.0
2025-04-29 10:30:00,65.59,65.64,65.57,65.62,39710.0,64.8926,64.942,64.8728,64.9222,39710.0
2025-04-29 10:35:00,65.62,65.67,65.6,65.67,37834.0,64.9222,64.9717,64.9025,64.9717,37834.0
2025-04-29 10:40:00,65.67,65.77,65.67,65.76,44441.0,64.9717,65.0707,64.9717,65.0608,44441.0
2025-04-29 10:45:00,65.78,65.79,65.74,65.78,29869.0,65.0805,65.0904,65.041,65.0805,29869.0
2025-04-29 10:50:00,65.78,65.84,65.73,65.83,53467.0,65.0805,65.1399,65.0311,65.13,53467.0
2025-04-29 10:55:00,65.83,65.9,65.8,65.8,23583.0,65.13,65.1993,65.1003,65.1003,23583.0
2025-04-29 11:00:00,65.82,65.84,65.71,65.73,22649.0,65.1201,65.1399,65.0113,65.0311,22649.0
2025-04-29 11:05:00,65.71,65.78,65.7,65.78,24969.0,65.0113,65.0805,65.0014,65.0805,24969.0
2025-04-29 11:10:00,65.77,65.87,65.76,65.85,27062.0,65.0707,65.1696,65.0608,65.1498,27062.0
2025-04-29 11:15:00,65.87,65.91,65.8,65.82,37096.0,65.1696,65.2092,65.1003,65.1201,37096.0
2025-04-29 11:20:00,65.81,65.85,65.77,65.77,19262.0,65.1102,65.1498,65.0707,65.0707,19262.0
2025-04-29 11:25:00,65.76,65.86,65.76,65.84,69925.0,65.0608,65.1597,65.0608,65.1399,69925.0
2025-04-29 11:30:00,65.83,65.85,65.74,65.76,71054.0,65.13,65.1498,65.041,65.0608,71054.0
2025-04-29 11:35:00,65.73,65.81,65.72,65.77,37353.0,65.0311,65.1102,65.0212,65.0707,37353.0
2025-04-29 11:40:00,65.77,65.8,65.72,65.73,14240.0,65.0707,65.1003,65.0212,65.0311,14240.0
2025-04-29 11:45:00,65.73,65.78,65.72,65.77,15277.0,65.0311,65.0805,65.0212,65.0707,15277.0
2025-04-29 11:50:00,65.76,65.77,65.69,65.69,15795.0,65.0608,65.0707,64.9915,64.9915,15795.0
2025-04-29 11:55:00,65.69,65.69,65.65,65.66,13383.0,64.9915,64.9915,64.9519,64.9618,13383.0
2025-04-29 12:00:00,65.68,65.77,65.67,65.77,13514.0,64.9816,65.0707,64.9717,65.0707,13514.0
2025-04-29 12:05:00,65.76,65.82,65.75,65.81,15349.0,65.0608,65.1201,65.0509,65.1102,15349.0
2025-04-29 12:10:00,65.82,65.9,65.8,65.9,13226.0,65.1201,65.1993,65.1003,65.1993,13226.0
2025-04-29 12:15:00,65.89,65.9,65.84,65.85,10724.0,65.1894,65.1993,65.1399,65.1498,10724.0
2025-04-29 12:20:00,65.86,65.87,65.8,65.86,10230.0,65.1597,65.1696,65.1003,65.1597,10230.0
2025-04-29 12:25:00,65.85,65.85,65.79,65.8,9903.0,65.1498,65.1498,65.0904,65.1003,9903.0
2025-04-29 12:30:00,65.81,65.81,65.75,65.76,9258.0,65.1102,65.1102,65.0509,65.0608,9258.0
2025-04-29 12:35:00,65.75,65.79,65.71,65.72,11441.0,65.0509,65.0904,65.0113,65.0212,11441.0
2025-04-29 12:40:00,65.72,65.74,65.7,65.73,7250.0,65.0212,65.041,65.0014,65.0311,7250.0
2025-04-29 12:45:00,65.73,65.73,65.61,65.63,9407.0,65.0311,65.0311,64.9124,64.9321,9407.0
2025-04-29 12:50:00,65.66,65.66,65.6,65.64,7160.0,64.9618,64.9618,64.9025,64.942,7160.0
2025-04-29 12:55:00,65.64,65.65,65.56,65.6,10157.0,64.942,64.9519,64.8629,64.9025,10157.0
2025-04-29 13:00:00,65.61,65.62,65.56,65.59,23422.0,64.9124,64.9222,64.8629,64.8926,23422.0
2025-04-29 13:05:00,65.6,65.64,65.56,65.56,14028.0,64.9025,64.942,64.8629,64.8629,14028.0
2025-04-29 13:10:00,65.56,65.62,65.51,65.62,13182.0,64.8629,64.9222,64.8134,64.9222,13182.0
2025-04-29 13:15:00,65.61,65.68,65.59,65.67,6587.0,64.9124,64.9816,64.8926,64.9717,6587.0
2025-04-29 13:20:00,65.66,65.68,65.65,65.67,10012.0,64.9618,64.9816,64.9519,64.9717,10012.0
2025-04-29 13:25:00,65.67,65.69,65.64,65.65,9279.0,64.9717,64.9915,64.942,64.9519,9279.0
2025-04-29 13:30:00,65.65,65.68,65.63,65.66,14641.0,64.9519,64.9816,64.9321,64.9618,14641.0
2025-04-29 13:35:00,65.67,65.68,65.64,65.67,5867.0,64.9717,64.9816,64.942,64.9717,5867.0
2025-04-29 13:40:00,65.68,65.74,65.68,65.71,7183.0,64.9816,65.041,64.9816,65.0113,7183.0
2025-04-29 13:45:00,65.69,65.77,65.69,65.76,14042.0,64.9915,65.0707,64.9915,65.0608,14042.0
2025-04-29 13:50:00,65.75,65.78,65.73,65.75,11118.0,65.0509,65.0805,65.0311,65.0509,11118.0
2025-04-29 13:55:00,65.76,65.76,65.69,65.7,9042.0,65.0608,65.0608,64.9915,65.0014,9042.0
2025-04-29 14:00:00,65.69,65.7,65.64,65.69,16991.0,64.9915,65.0014,64.942,64.9915,16991.0
2025-04-29 14:05:00,65.69,65.7,65.63,65.65,13420.0,64.9915,65.0014,64.9321,64.9519,13420.0
2025-04-29 14:10:00,65.61,65.61,65.54,65.55,17970.0,64.9124,64.9124,64.8431,64.853,17970.0
2025-04-29 14:15:00,65.56,65.59,65.5,65.51,8992.0,64.8629,64.8926,64.8035,64.8134,8992.0
2025-04-29 14:20:00,65.51,65.51,65.46,65.5,10491.0,64.8134,64.8134,64.7639,64.8035,10491.0
2025-04-29 14:25:00,65.5,65.51,65.46,65.51,11341.0,64.8035,64.8134,64.7639,64.8134,11341.0
2025-04-29 14:30:00,65.51,65.53,65.49,65.5,8614.0,64.8134,64.8332,64.7936,64.8035,8614.0
2025-04-29 14:35:00,65.49,65.52,65.48,65.5,8074.0,64.7936,64.8233,64.7837,64.8035,8074.0
2025-04-29 14:40:00,65.5,65.51,65.48,65.49,6233.0,64.8035,64.8134,64.7837,64.7936,6233.0
2025-04-29 14:45:00,65.49,65.49,65.44,65.45,9102.0,64.7936,64.7936,64.7442,64.7541,9102.0
2025-04-29 14:50:00,65.44,65.46,65.4,65.46,10701.0,64.7442,64.7639,64.7046,64.7639,10701.0
2025-04-29 14:55:00,65.45,65.46,65.4,65.42,10271.0,64.7541,64.7639,64.7046,64.7244,10271.0
2025-04-29 15:00:00,65.42,65.47,65.42,65.43,6116.0,64.7244,64.7738,64.7244,64.7343,6116.0
2025-04-29 15:05:00,65.43,65.49,65.41,65.47,13352.0,64.7343,64.7936,64.7145,64.7738,13352.0
2025-04-29 15:10:00,65.48,65.49,65.46,65.48,9679.0,64.7837,64.7936,64.7639,64.7837,9679.0
2025-04-29 15:15:00,65.48,65.52,65.48,65.52,17101.0,64.7837,64.8233,64.7837,64.8233,17101.0
2025-04-29 15:20:00,65.51,65.53,65.48,65.52,15281.0,64.8134,64.8332,64.7837,64.8233,15281.0
2025-04-29 15:25:00,65.52,65.52,65.45,65.47,16895.0,64.8233,64.8233,64.7541,64.7738,16895.0
2025-04-29 15:30:00,65.47,65.54,65.47,65.53,23147.0,64.7738,64.8431,64.7738,64.8332,23147.0
2025-04-29 15:35:00,65.52,65.55,65.48,65.53,22878.0,64.8233,64.853,64.7837,64.8332,22878.0
2025-04-29 15:40:00,65.53,65.55,65.47,65.49,44084.0,64.8332,64.853,64.7738,64.7936,44084.0
2025-04-29 15:45:00,65.49,65.53,65.48,65.52,41998.0,64.7936,64.8332,64.7837,64.8233,41998.0
2025-04-29 15:50:00,65.53,65.53,65.46,65.47,55742.0,64.8332,64.8332,64.7639,64.7738,55742.0
2025-04-29 15:55:00,65.48,65.54,65.43,65.51,214690.0,64.7837,64.8431,64.7343,64.8134,214690.0
2025-04-30 09:30:00,65.31,65.31,64.98,65.21,132098.0,64.6155,64.6155,64.2891,64.5166,132098.0
2025-04-30 09:35:00,65.22,65.32,65.1,65.12,40921.0,64.5265,64.6254,64.4078,64.4276,40921.0
2025-04-30 09:40:00,65.09,65.09,64.82,64.9,38586.0,64.3979,64.3979,64.1308,64.2099,38586.0
2025-04-30 09:45:00,64.89,64.97,64.85,64.89,41421.0,64.2,64.2792,64.1604,64.2,41421.0
2025-04-30 09:50:00,64.89,64.97,64.74,64.77,61486.0,64.2,64.2792,64.0516,64.0813,61486.0
2025-04-30 09:55:00,64.77,64.83,64.68,64.72,37828.0,64.0813,64.1406,63.9922,64.0318,37828.0
2025-04-30 10:00:00,64.73,64.9,64.73,64.84,165121.0,64.0417,64.2099,64.0417,64.1505,165121.0
2025-04-30 10:05:00,64.84,64.88,64.72,64.86,75626.0,64.1505,64.1901,64.0318,64.1703,75626.0
2025-04-30 10:10:00,64.85,64.89,64.81,64.81,25276.0,64.1604,64.2,64.1209,64.1209,25276.0
2025-04-30 10:15:00,64.81,64.87,64.76,64.84,24091.0,64.1209,64.1802,64.0714,64.1505,24091.0
2025-04-30 10:20:00,64.84,64.89,64.81,64.87,33762.0,64.1505,64.2,64.1209,64.1802,33762.0
2025-04-30 10:25:00,64.87,64.88,64.82,64.85,23576.0,64.1802,64.1901,64.1308,64.1604,23576.0
2025-04-30 10:30:00,64.87,64.97,64.84,64.86,40032.0,64.1802,64.2792,64.1505,64.1703,40032.0
2025-04-30 10:35:00,64.85,64.9,64.81,64.88,46993.0,64.1604,64.2099,64.1209,64.1901,46993.0
2025-04-30 10:40:00,64.88,64.88,64.76,64.85,36480.0,64.1901,64.1901,64.0714,64.1604,36480.0
2025-04-30 10:45:00,64.84,64.84,64.7,64.75,26009.0,64.1505,64.1505,64.012,64.0615,26009.0
2025-04-30 10:50:00,64.75,64.9,64.68,64.88,38381.0,64.0615,64.2099,63.9922,64.1901,38381.0
2025-04-30 10:55:00,64.87,64.96,64.83,64.96,24765.0,64.1802,64.2693,64.1406,64.2693,24765.0
2025-04-30 11:00:00,64.97,65.14,64.97,65.14,35798.0,64.2792,64.4474,64.2792,64.4474,35798.0
2025-04-30 11:05:00,65.13,65.15,65.07,65.14,25307.0,64.4375,64.4572,64.3781,64.4474,25307.0
2025-04-30 11:10:00,65.16,65.27,65.15,65.27,11904.0,64.4671,64.576,64.4572,64.576,11904.0
2025-04-30 11:15:00,65.26,65.28,65.18,65.24,15141.0,64.5661,64.5859,64.4869,64.5463,15141.0
2025-04-30 11:20:00,65.23,65.27,65.21,65.21,40349.0,64.5364,64.576,64.5166,64.5166,40349.0
2025-04-30 11:25:00,65.21,65.22,65.05,65.05,33200.0,64.5166,64.5265,64.3583,64.3583,33200.0
2025-04-30 11:30:00,65.06,65.3,65.06,65.28,73266.0,64.3682,64.6056,64.3682,64.5859,73266.0
2025-04-30 11:35:00,65.28,65.32,65.17,65.22,91894.0,64.5859,64.6254,64.477,64.5265,91894.0
2025-04-30 11:40:00,65.23,65.26,64.59,64.78,262795.0,64.5364,64.5661,63.9032,64.0912,262795.0
2025-04-30 11:45:00,64.78,64.79,64.44,64.45,115377.0,64.0912,64.1011,63.7548,63.7647,115377.0
2025-04-30 11:50:00,64.46,64.49,64.26,64.26,59337.0,63.7746,63.8043,63.5767,63.5767,59337.0
2025-04-30 11:55:00,64.26,64.34,64.23,64.25,53032.0,63.5767,63.6559,63.547,63.5668,53032.0
2025-04-30 12:00:00,64.25,64.4,64.25,64.31,27924.0,63.5668,63.7152,63.5668,63.6262,27924.0
2025-04-30 12:05:00,64.31,64.46,64.31,64.46,13917.0,63.6262,63.7746,63.6262,63.7746,13917.0
2025-04-30 12:10:00,64.47,64.49,64.38,64.42,17873.0,63.7845,63.8043,63.6954,63.735,17873.0
2025-04-30 12:15:00,64.44,64.44,64.36,64.38,12061.0,63.7548,63.7548,63.6756,63.6954,12061.0
2025-04-30 12:20:00,64.38,64.42,64.29,64.3,11070.0,63.6954,63.735,63.6064,63.6163,11070.0
2025-04-30 12:25:00,64.31,64.34,64.26,64.28,16888.0,63.6262,63.6559,63.5767,63.5965,16888.0
2025-04-30 12:30:00,64.27,64.31,64.24,64.25,24286.0,63.5866,63.6262,63.5569,63.5668,24286.0
2025-04-30 12:35:00,64.25,64.33,64.19,64.33,24652.0,63.5668,63.646,63.5075,63.646,24652.0
2025-04-30 12:40:00,64.33,64.43,64.3,64.39,26689.0,63.646,63.7449,63.6163,63.7053,26689.0
2025-04-30 12:45:00,64.4,64.5,64.39,64.47,49471.0,63.7152,63.8142,63.7053,63.7845,49471.0
2025-04-30 12:50:00,64.47,64.51,64.43,64.45,11214.0,63.7845,63.824,63.7449,63.7647,11214.0
2025-04-30 12:55:00,64.45,64.5,64.41,64.42,17776.0,63.7647,63.8142,63.7251,63.735,17776.0
2025-04-30 13:00:00,64.41,64.44,64.23,64.24,39084.0,63.7251,63.7548,63.547,63.5569,39084.0
2025-04-30 13:05:00,64.25,64.25,64.15,64.17,29440.0,63.5668,63.5668,63.4679,63.4877,29440.0
2025-04-30 13:10:00,64.17,64.17,64.02,64.11,22773.0,63.4877,63.4877,63.3393,63.4283,22773.0
2025-04-30 13:15:00,64.11,64.22,64.1,64.2,23987.0,63.4283,63.5371,63.4184,63.5173,23987.0
2025-04-30 13:20:00,64.2,64.27,64.19,64.23,21260.0,63.5173,63.5866,63.5075,63.547,21260.0
2025-04-30 13:25:00,64.24,64.38,64.24,64.35,26787.0,63.5569,63.6954,63.5569,63.6658,26787.0
2025-04-30 13:30:00,64.34,64.4,64.29,64.32,46005.0,63.6559,63.7152,63.6064,63.6361,46005.0
2025-04-30 13:35:00,64.32,64.39,64.32,64.34,51352.0,63.6361,63.7053,63.6361,63.6559,51352.0
2025-04-30 13:40:00,64.34,64.39,64.32,64.34,55888.0,63.6559,63.7053,63.6361,63.6559,55888.0
2025-04-30 13:45:00,64.34,64.34,64.2,64.22,55034.0,63.6559,63.6559,63.5173,63.5371,55034.0
2025-04-30 13:50:00,64.22,64.29,64.21,64.22,35241.0,63.5371,63.6064,63.5272,63.5371,35241.0
2025-04-30 13:55:00,64.23,64.25,64.2,64.23,14816.0,63.547,63.5668,63.5173,63.547,14816.0
2025-04-30 14:00:00,64.24,64.29,64.21,64.26,39754.0,63.5569,63.6064,63.5272,63.5767,39754.0
2025-04-30 14:05:00,64.27,64.54,64.2,64.32,121767.0,63.5866,63.8537,63.5173,63.6361,121767.0
2025-04-30 14:10:00,64.31,64.42,64.31,64.37,33676.0,63.6262,63.735,63.6262,63.6855,33676.0
2025-04-30 14:15:00,64.37,64.46,64.36,64.42,16981.0,63.6855,63.7746,63.6756,63.735,16981.0
2025-04-30 14:20:00,64.45,64.45,64.36,64.38,15381.0,63.7647,63.7647,63.6756,63.6954,15381.0
2025-04-30 14:25:00,64.38,64.41,64.28,64.31,31559.0,63.6954,63.7251,63.5965,63.6262,31559.0
2025-04-30 14:30:00,64.31,64.34,64.28,64.32,14147.0,63.6262,63.6559,63.5965,63.6361,14147.0
2025-04-30 14:35:00,64.32,64.32,64.27,64.28,19431.0,63.6361,63.6361,63.5866,63.5965,19431.0
2025-04-30 14:40:00,64.29,64.31,64.22,64.24,24367.0,63.6064,63.6262,63.5371,63.5569,24367.0
2025-04-30 14:45:00,64.24,64.39,64.24,64.38,25773.0,63.5569,63.7053,63.5569,63.6954,25773.0
2025-04-30 14:50:00,64.38,64.44,64.38,64.44,23347.0,63.6954,63.7548,63.6954,63.7548,23347.0
2025-04-30 14:55:00,64.45,64.46,64.37,64.38,15380.0,63.7647,63.7746,63.6855,63.6954,15380.0
2025-04-30 15:00:00,64.39,64.41,64.34,64.35,18304.0,63.7053,63.7251,63.6559,63.6658,18304.0
2025-04-30 15:05:00,64.35,64.36,64.32,64.34,15050.0,63.6658,63.6756,63.6361,63.6559,15050.0
2025-04-30 15:10:00,64.33,64.39,64.33,64.34,23728.0,63.646,63.7053,63.646,63.6559,23728.0
2025-04-30 15:15:00,64.34,64.37,64.3,64.31,33444.0,63.6559,63.6855,63.6163,63.6262,33444.0
2025-04-30 15:20:00,64.31,64.37,64.31,64.35,20848.0,63.6262,63.6855,63.6262,63.6658,20848.0
2025-04-30 15:25:00,64.36,64.36,64.28,64.29,26436.0,63.6756,63.6756,63.5965,63.6064,26436.0
2025-04-30 15:30:00,64.28,64.35,64.26,64.27,33911.0,63.5965,63.6658,63.5767,63.5866,33911.0
2025-04-30 15:35:00,64.26,64.35,64.25,64.31,53288.0,63.5767,63.6658,63.5668,63.6262,53288.0
2025-04-30 15:40:00,64.3,64.33,64.26,64.3,34296.0,63.6163,63.646,63.5767,63.6163,34296.0
2025-04-30 15:45:00,64.29,64.43,64.25,64.41,72041.0,63.6064,63.7449,63.5668,63.7251,72041.0
2025-04-30 15:50:00,64.4,64.65,64.4,64.6,94775.0,63.7152,63.9626,63.7152,63.9131,94775.0
2025-04-30 15:55:00,64.58,64.72,64.46,64.47,252953.0,63.8933,64.0318,63.7746,63.7845,252953.0
2025-05-01 09:30:00,64.57,64.78,64.5,64.78,133661.0,63.8834,64.0912,63.8142,64.0912,133661.0
2025-05-01 09:35:00,64.75,65.12,64.7,65.06,64016.0,64.0615,64.4276,64.012,64.3682,64016.0
2025-05-01 09:40:00,65.05,65.24,64.98,65.23,43135.0,64.3583,64.5463,64.2891,64.5364,43135.0
2025-05-01 09:45:00,65.22,65.22,65.06,65.2,66936.0,64.5265,64.5265,64.3682,64.5067,66936.0
2025-05-01 09:50:00,65.21,65.24,65.11,65.13,36816.0,64.5166,64.5463,64.4177,64.4375,36816.0
2025-05-01 09:55:00,65.11,65.14,64.97,64.99,71728.0,64.4177,64.4474,64.2792,64.2989,71728.0
2025-05-01 10:00:00,65.0,65.19,65.0,65.19,75653.0,64.3088,64.4968,64.3088,64.4968,75653.0
2025-05-01 10:05:00,65.2,65.31,65.18,65.25,36147.0,64.5067,64.6155,64.4869,64.5562,36147.0
2025-05-01 10:10:00,65.25,65.35,65.21,65.34,43843.0,64.5562,64.6551,64.5166,64.6452,43843.0
2025-05-01 10:15:00,65.34,65.35,65.23,65.26,36512.0,64.6452,64.6551,64.5364,64.5661,36512.0
2025-05-01 10:20:00,65.26,65.28,65.21,65.23,29139.0,64.5661,64.5859,64.5166,64.5364,29139.0
2025-05-01 10:25:00,65.24,65.3,65.21,65.24,45807.0,64.5463,64.6056,64.5166,64.5463,45807.0
2025-05-01 10:30:00,65.25,65.26,65.15,65.17,45148.0,64.5562,64.5661,64.4572,64.477,45148.0
2025-05-01 10:35:00,65.16,65.3,65.13,65.28,61139.0,64.4671,64.6056,64.4375,64.5859,61139.0
2025-05-01 10:40:00,65.29,65.3,65.18,65.2,69595.0,64.5958,64.6056,64.4869,64.5067,69595.0
2025-05-01 10:45:00,65.19,65.24,65.16,65.22,58209.0,64.4968,64.5463,64.4671,64.5265,58209.0
2025-05-01 10:50:00,65.22,65.23,65.16,65.17,39810.0,64.5265,64.5364,64.4671,64.477,39810.0
2025-05-01 10:55:00,65.17,65.27,65.16,65.22,29083.0,64.477,64.576,64.4671,64.5265,29083.0
2025-05-01 11:00:00,65.22,65.23,65.12,65.15,28675.0,64.5265,64.5364,64.4276,64.4572,28675.0
2025-05-01 11:05:00,65.16,65.18,65.11,65.12,18208.0,64.4671,64.4869,64.4177,64.4276,18208.0
2025-05-01 11:10:00,65.12,65.17,65.1,65.14,25562.0,64.4276,64.477,64.4078,64.4474,25562.0
2025-05-01 11:15:00,65.14,65.19,65.08,65.09,38892.0,64.4474,64.4968,64.388,64.3979,38892.0
2025-05-01 11:20:00,65.09,65.13,65.06,65.1,19234.0,64.3979,64.4375,64.3682,64.4078,19234.0
2025-05-01 11:25:00,65.11,65.18,65.1,65.12,25441.0,64.4177,64.4869,64.4078,64.4276,25441.0
2025-05-01 11:30:00,65.14,65.15,64.98,64.98,52321.0,64.4474,64.4572,64.2891,64.2891,52321.0
2025-05-01 11:35:00,65.0,65.01,64.86,64.87,42955.0,64.3088,64.3187,64.1703,64.1802,42955.0
2025-05-01 11:40:00,64.88,64.88,64.73,64.73,22247.0,64.1901,64.1901,64.0417,64.0417,22247.0
2025-05-01 11:45:00,64.73,64.79,64.71,64.71,33541.0,64.0417,64.1011,64.0219,64.0219,33541.0
2025-05-01 11:50:00,64.7,64.72,64.66,64.7,39496.0,64.012,64.0318,63.9725,64.012,39496.0
2025-05-01 11:55:00,64.68,64.69,64.54,64.55,18761.0,63.9922,64.0021,63.8537,63.8636,18761.0
2025-05-01 12:00:00,64.55,64.6,64.46,64.49,25250.0,63.8636,63.9131,63.7746,63.8043,25250.0
2025-05-01 12:05:00,64.5,64.54,64.47,64.53,9784.0,63.8142,63.8537,63.7845,63.8438,9784.0
2025-05-01 12:10:00,64.52,64.53,64.45,64.46,6134.0,63.8339,63.8438,63.7647,63.7746,6134.0
2025-05-01 12:15:00,64.46,64.48,64.38,64.42,12156.0,63.7746,63.7944,63.6954,63.735,12156.0
2025-05-01 12:20:00,64.42,64.46,64.37,64.37,10374.0,63.735,63.7746,63.6855,63.6855,10374.0
2025-05-01 12:25:00,64.37,64.48,64.37,64.45,8099.0,63.6855,63.7944,63.6855,63.7647,8099.0
2025-05-01 12:30:00,64.43,64.46,64.41,64.45,14980.0,63.7449,63.7746,63.7251,63.7647,14980.0
2025-05-01 12:35:00,64.44,64.45,64.4,64.41,19690.0,63.7548,63.7647,63.7152,63.7251,19690.0
2025-05-01 12:40:00,64.4,64.44,64.31,64.42,38673.0,63.7152,63.7548,63.6262,63.735,38673.0
2025-05-01 12:45:00,64.42,64.43,64.38,64.38,10096.0,63.735,63.7449,63.6954,63.6954,10096.0
2025-05-01 12:50:00,64.4,64.41,64.31,64.34,9915.0,63.7152,63.7251,63.6262,63.6559,9915.0
2025-05-01 12:55:00,64.34,64.42,64.34,64.36,45118.0,63.6559,63.735,63.6559,63.6756,45118.0
2025-05-01 13:00:00,64.35,64.52,64.34,64.52,49403.0,63.6658,63.8339,63.6559,63.8339,49403.0
2025-05-01 13:05:00,64.53,64.59,64.47,64.58,27945.0,63.8438,63.9032,63.7845,63.8933,27945.0
2025-05-01 13:10:00,64.58,64.64,64.57,64.64,19076.0,63.8933,63.9527,63.8834,63.9527,19076.0
2025-05-01 13:15:00,64.64,64.67,64.6,64.64,26334.0,63.9527,63.9823,63.9131,63.9527,26334.0
2025-05-01 13:20:00,64.63,64.7,64.63,64.65,20017.0,63.9428,64.012,63.9428,63.9626,20017.0
2025-05-01 13:25:00,64.66,64.7,64.62,64.69,26951.0,63.9725,64.012,63.9329,64.0021,26951.0
2025-05-01 13:30:00,64.68,64.75,64.64,64.74,53064.0,63.9922,64.0615,63.9527,64.0516,53064.0
2025-05-01 13:35:00,64.73,64.74,64.68,64.69,11608.0,64.0417,64.0516,63.9922,64.0021,11608.0
2025-05-01 13:40:00,64.68,64.69,64.62,64.65,20173.0,63.9922,64.0021,63.9329,63.9626,20173.0
2025-05-01 13:45:00,64.65,64.69,64.6,64.69,6940.0,63.9626,64.0021,63.9131,64.0021,6940.0
2025-05-01 13:50:00,64.7,64.74,64.68,64.72,13368.0,64.012,64.0516,63.9922,64.0318,13368.0
2025-05-01 13:55:00,64.73,64.73,64.68,64.69,10931.0,64.0417,64.0417,63.9922,64.0021,10931.0
2025-05-01 14:00:00,64.69,64.78,64.69,64.78,7393.0,64.0021,64.0912,64.0021,64.0912,7393.0
2025-05-01 14:05:00,64.79,64.84,64.76,64.83,15708.0,64.1011,64.1505,64.0714,64.1406,15708.0
2025-05-01 14:10:00,64.82,64.91,64.81,64.91,9281.0,64.1308,64.2198,64.1209,64.2198,9281.0
2025-05-01 14:15:00,64.92,64.97,64.9,64.97,20509.0,64.2297,64.2792,64.2099,64.2792,20509.0
2025-05-01 14:20:00,64.97,65.26,64.95,65.2,103239.0,64.2792,64.5661,64.2594,64.5067,103239.0
2025-05-01 14:25:00,65.19,65.26,65.1,65.18,27918.0,64.4968,64.5661,64.4078,64.4869,27918.0
2025-05-01 14:30:00,65.18,65.2,65.13,65.2,22098.0,64.4869,64.5067,64.4375,64.5067,22098.0
2025-05-01 14:35:00,65.2,65.22,65.09,65.1,22736.0,64.5067,64.5265,64.3979,64.4078,22736.0
2025-05-01 14:40:00,65.11,65.14,65.09,65.12,13965.0,64.4177,64.4474,64.3979,64.4276,13965.0
2025-05-01 14:45:00,65.11,65.18,65.1,65.16,13231.0,64.4177,64.4869,64.4078,64.4671,13231.0
2025-05-01 14:50:00,65.15,65.15,65.09,65.12,9940.0,64.4572,64.4572,64.3979,64.4276,9940.0
2025-05-01 14:55:00,65.13,65.15,65.09,65.09,11842.0,64.4375,64.4572,64.3979,64.3979,11842.0
2025-05-01 15:00:00,65.1,65.15,65.06,65.15,30210.0,64.4078,64.4572,64.3682,64.4572,30210.0
2025-05-01 15:05:00,65.15,65.18,65.14,65.14,9834.0,64.4572,64.4869,64.4474,64.4474,9834.0
2025-05-01 15:10:00,65.14,65.14,65.1,65.11,9646.0,64.4474,64.4474,64.4078,64.4177,9646.0
2025-05-01 15:15:00,65.12,65.12,65.06,65.08,15742.0,64.4276,64.4276,64.3682,64.388,15742.0
2025-05-01 15:20:00,65.09,65.12,65.05,65.06,16997.0,64.3979,64.4276,64.3583,64.3682,16997.0
2025-05-01 15:25:00,65.07,65.15,65.07,65.14,18859.0,64.3781,64.4572,64.3781,64.4474,18859.0
2025-05-01 15:30:00,65.14,65.17,65.09,65.09,25022.0,64.4474,64.477,64.3979,64.3979,25022.0
2025-05-01 15:35:00,65.08,65.12,65.03,65.06,75864.0,64.388,64.4276,64.3385,64.3682,75864.0
2025-05-01 15:40:00,65.05,65.05,64.99,65.01,45698.0,64.3583,64.3583,64.2989,64.3187,45698.0
2025-05-01 15:45:00,65.02,65.09,65.01,65.06,108042.0,64.3286,64.3979,64.3187,64.3682,108042.0
2025-05-01 15:50:00,65.07,65.07,64.93,64.94,104677.0,64.3781,64.3781,64.2396,64.2495,104677.0
2025-05-01 15:55:00,64.95,64.96,64.7,64.82,264172.0,64.2594,64.2693,64.012,64.1308,264172.0
2025-05-02 09:30:00,67.12,67.16,66.7,66.76,319452.0,66.4063,66.4459,65.9908,66.0501,319452.0
2025-05-02 09:35:00,66.77,66.77,66.52,66.66,87935.0,66.06,66.06,65.8127,65.9512,87935.0
2025-05-02 09:40:00,66.66,66.74,66.41,66.48,96259.0,65.9512,66.0303,65.7038,65.7731,96259.0
2025-05-02 09:45:00,66.48,66.52,66.19,66.23,112732.0,65.7731,65.8127,65.4862,65.5258,112732.0
2025-05-02 09:50:00,66.24,66.28,65.86,66.04,122965.0,65.5357,65.5752,65.1597,65.3378,122965.0
2025-05-02 09:55:00,66.03,66.21,65.98,66.17,93560.0,65.3279,65.506,65.2784,65.4664,93560.0
2025-05-02 10:00:00,66.19,66.24,65.97,66.04,101997.0,65.4862,65.5357,65.2685,65.3378,101997.0
2025-05-02 10:05:00,66.02,66.3,65.92,66.29,216304.0,65.318,65.595,65.2191,65.5851,216304.0
2025-05-02 10:10:00,66.29,66.53,66.25,66.5,72562.0,65.5851,65.8226,65.5455,65.7929,72562.0
2025-05-02 10:15:00,66.49,66.59,66.44,66.54,67617.0,65.783,65.8819,65.7335,65.8325,67617.0
2025-05-02 10:20:00,66.53,66.54,66.38,66.48,66512.0,65.8226,65.8325,65.6742,65.7731,66512.0
2025-05-02 10:25:00,66.49,66.7,66.49,66.69,65315.0,65.783,65.9908,65.783,65.9809,65315.0
2025-05-02 10:30:00,66.68,66.69,66.52,66.56,74342.0,65.971,65.9809,65.8127,65.8523,74342.0
2025-05-02 10:35:00,66.56,66.64,66.49,66.63,47253.0,65.8523,65.9314,65.783,65.9215,47253.0
2025-05-02 10:40:00,66.62,66.66,66.51,66.56,75107.0,65.9116,65.9512,65.8028,65.8523,75107.0
2025-05-02 10:45:00,66.56,66.72,66.55,66.67,73186.0,65.8523,66.0106,65.8424,65.9611,73186.0
2025-05-02 10:50:00,66.66,66.87,66.66,66.8,82945.0,65.9512,66.159,65.9512,66.0897,82945.0
2025-05-02 10:55:00,66.8,66.84,66.74,66.76,68621.0,66.0897,66.1293,66.0303,66.0501,68621.0
2025-05-02 11:00:00,66.77,66.81,66.62,66.68,74734.0,66.06,66.0996,65.9116,65.971,74734.0
2025-05-02 11:05:00,66.67,66.82,66.65,66.79,53687.0,65.9611,66.1095,65.9413,66.0798,53687.0
2025-05-02 11:10:00,66.78,66.8,66.7,66.71,84605.0,66.0699,66.0897,65.9908,66.0007,84605.0
2025-05-02 11:15:00,66.7,66.71,66.55,66.56,82562.0,65.9908,66.0007,65.8424,65.8523,82562.0
2025-05-02 11:20:00,66.55,66.6,66.53,66.56,46434.0,65.8424,65.8918,65.8226,65.8523,46434.0
2025-05-02 11:25:00,66.56,66.6,66.5,66.51,91817.0,65.8523,65.8918,65.7929,65.8028,91817.0
2025-05-02 11:30:00,66.52,66.53,66.3,66.45,134308.0,65.8127,65.8226,65.595,65.7434,134308.0
2025-05-02 11:35:00,66.44,66.46,66.37,66.44,102304.0,65.7335,65.7533,65.6643,65.7335,102304.0
2025-05-02 11:40:00,66.43,66.48,66.33,66.48,80338.0,65.7236,65.7731,65.6247,65.7731,80338.0
2025-05-02 11:45:00,66.49,66.53,66.38,66.48,79861.0,65.783,65.8226,65.6742,65.7731,79861.0
2025-05-02 11:50:00,66.48,66.61,66.48,66.56,89643.0,65.7731,65.9017,65.7731,65.8523,89643.0
2025-05-02 11:55:00,66.55,66.6,66.52,66.53,34140.0,65.8424,65.8918,65.8127,65.8226,34140.0
2025-05-02 12:00:00,66.53,66.83,66.45,66.66,225197.0,65.8226,66.1194,65.7434,65.9512,225197.0
2025-05-02 12:05:00,66.65,66.72,66.55,66.56,23439.0,65.9413,66.0106,65.8424,65.8523,23439.0
2025-05-02 12:10:00,66.56,66.59,66.48,66.55,16866.0,65.8523,65.8819,65.7731,65.8424,16866.0
2025-05-02 12:15:00,66.55,66.6,66.53,66.56,29217.0,65.8424,65.8918,65.8226,65.8523,29217.0
2025-05-02 12:20:00,66.57,66.67,66.57,66.63,20132.0,65.8621,65.9611,65.8621,65.9215,20132.0
2025-05-02 12:25:00,66.62,66.64,66.55,66.61,23864.0,65.9116,65.9314,65.8424,65.9017,23864.0
2025-05-02 12:30:00,66.62,66.79,66.62,66.78,26610.0,65.9116,66.0798,65.9116,66.0699,26610.0
2025-05-02 12:35:00,66.78,66.78,66.7,66.71,28081.0,66.0699,66.0699,65.9908,66.0007,28081.0
2025-05-02 12:40:00,66.72,66.73,66.61,66.61,20785.0,66.0106,66.0204,65.9017,65.9017,20785.0
2025-05-02 12:45:00,66.62,66.62,66.54,66.55,27420.0,65.9116,65.9116,65.8325,65.8424,27420.0
2025-05-02 12:50:00,66.54,66.62,66.51,66.62,20398.0,65.8325,65.9116,65.8028,65.9116,20398.0
2025-05-02 12:55:00,66.62,66.63,66.38,66.47,108572.0,65.9116,65.9215,65.6742,65.7632,108572.0
2025-05-02 13:00:00,66.46,66.47,66.3,66.36,55825.0,65.7533,65.7632,65.595,65.6544,55825.0
2025-05-02 13:05:00,66.36,66.36,66.25,66.26,45367.0,65.6544,65.6544,65.5455,65.5554,45367.0
2025-05-02 13:10:00,66.26,66.26,66.17,66.18,76605.0,65.5554,65.5554,65.4664,65.4763,76605.0
2025-05-02 13:15:00,66.18,66.22,66.05,66.22,53419.0,65.4763,65.5159,65.3477,65.5159,53419.0
2025-05-02 13:20:00,66.23,66.56,66.22,66.55,28645.0,65.5258,65.8523,65.5159,65.8424,28645.0
2025-05-02 13:25:00,66.56,66.56,66.47,66.53,16750.0,65.8523,65.8523,65.7632,65.8226,16750.0
2025-05-02 13:30:00,66.53,66.59,66.51,66.57,21300.0,65.8226,65.8819,65.8028,65.8621,21300.0
2025-05-02 13:35:00,66.58,66.63,66.54,66.59,16993.0,65.872,65.9215,65.8325,65.8819,16993.0
2025-05-02 13:40:00,66.59,66.63,66.57,66.61,22588.0,65.8819,65.9215,65.8621,65.9017,22588.0
2025-05-02 13:45:00,66.61,66.67,66.59,66.67,25635.0,65.9017,65.9611,65.8819,65.9611,25635.0
2025-05-02 13:50:00,66.66,66.71,66.63,66.69,22518.0,65.9512,66.0007,65.9215,65.9809,22518.0
2025-05-02 13:55:00,66.69,66.73,66.66,66.69,35771.0,65.9809,66.0204,65.9512,65.9809,35771.0
2025-05-02 14:00:00,66.7,66.71,66.68,66.69,18891.0,65.9908,66.0007,65.971,65.9809,18891.0
2025-05-02 14:05:00,66.7,66.77,66.69,66.71,21157.0,65.9908,66.06,65.9809,66.0007,21157.0
2025-05-02 14:10:00,66.71,66.76,66.68,66.76,13860.0,66.0007,66.0501,65.971,66.0501,13860.0
2025-05-02 14:15:00,66.76,66.78,66.74,66.78,22895.0,66.0501,66.0699,66.0303,66.0699,22895.0
2025-05-02 14:20:00,66.77,66.82,66.76,66.81,18128.0,66.06,66.1095,66.0501,66.0996,18128.0
2025-05-02 14:25:00,66.8,66.84,66.77,66.78,21886.0,66.0897,66.1293,66.06,66.0699,21886.0
2025-05-02 14:30:00,66.78,66.78,66.74,66.77,21682.0,66.0699,66.0699,66.0303,66.06,21682.0
2025-05-02 14:35:00,66.77,66.84,66.75,66.81,20335.0,66.06,66.1293,66.0402,66.0996,20335.0
2025-05-02 14:40:00,66.81,66.82,66.73,66.74,16362.0,66.0996,66.1095,66.0204,66.0303,16362.0
2025-05-02 14:45:00,66.74,66.76,66.67,66.67,20604.0,66.0303,66.0501,65.9611,65.9611,20604.0
2025-05-02 14:50:00,66.67,66.72,66.63,66.72,19693.0,65.9611,66.0106,65.9215,66.0106,19693.0
2025-05-02 14:55:00,66.72,66.76,66.72,66.73,25743.0,66.0106,66.0501,66.0106,66.0204,25743.0
2025-05-02 15:00:00,66.73,66.73,66.66,66.69,29196.0,66.0204,66.0204,65.9512,65.9809,29196.0
2025-05-02 15:05:00,66.68,66.76,66.66,66.75,30128.0,65.971,66.0501,65.9512,66.0402,30128.0
2025-05-02 15:10:00,66.77,66.78,66.71,66.73,59673.0,66.06,66.0699,66.0007,66.0204,59673.0
2025-05-02 15:15:00,66.73,66.81,66.72,66.8,22328.0,66.0204,66.0996,66.0106,66.0897,22328.0
2025-05-02 15:20:00,66.79,66.89,66.79,66.88,28669.0,66.0798,66.1787,66.0798,66.1688,28669.0
2025-05-02 15:25:00,66.88,66.92,66.85,66.89,38829.0,66.1688,66.2084,66.1392,66.1787,38829.0
2025-05-02 15:30:00,66.9,66.93,66.84,66.87,57224.0,66.1886,66.2183,66.1293,66.159,57224.0
2025-05-02 15:35:00,66.86,66.91,66.79,66.89,63423.0,66.1491,66.1985,66.0798,66.1787,63423.0
2025-05-02 15:40:00,66.89,66.94,66.88,66.93,65884.0,66.1787,66.2282,66.1688,66.2183,65884.0
2025-05-02 15:45:00,66.92,66.92,66.85,66.86,99243.0,66.2084,66.2084,66.1392,66.1491,99243.0
2025-05-02 15:50:00,66.87,66.91,66.82,66.82,149026.0,66.159,66.1985,66.1095,66.1095,149026.0
2025-05-02 15:55:00,66.82,66.83,66.62,66.64,294776.0,66.1095,66.1194,65.9116,65.9314,294776.0
2025-05-05 09:30:00,65.68,65.71,65.19,65.45,243640.0,64.9816,65.0113,64.4968,64.7541,243640.0
2025-05-05 09:35:00,65.45,65.68,65.42,65.64,78851.0,64.7541,64.9816,64.7244,64.942,78851.0
2025-05-05 09:40:00,65.65,65.68,65.36,65.36,33326.0,64.9519,64.9816,64.665,64.665,33326.0
2025-05-05 09:45:00,65.36,65.37,65.18,65.27,57224.0,64.665,64.6749,64.4869,64.576,57224.0
2025-05-05 09:50:00,65.26,65.26,65.08,65.17,85112.0,64.5661,64.5661,64.388,64.477,85112.0
2025-05-05 09:55:00,65.17,65.23,65.02,65.02,77935.0,64.477,64.5364,64.3286,64.3286,77935.0
2025-05-05 10:00:00,65.06,65.23,65.04,65.17,102319.0,64.3682,64.5364,64.3484,64.477,102319.0
2025-05-05 10:05:00,65.16,65.18,65.04,65.14,67497.0,64.4671,64.4869,64.3484,64.4474,67497.0
2025-05-05 10:10:00,65.12,65.27,65.06,65.07,81657.0,64.4276,64.576,64.3682,64.3781,81657.0
2025-05-05 10:15:00,65.07,65.14,65.05,65.14,81123.0,64.3781,64.4474,64.3583,64.4474,81123.0
2025-05-05 10:20:00,65.12,65.22,65.11,65.22,52376.0,64.4276,64.5265,64.4177,64.5265,52376.0
2025-05-05 10:25:00,65.22,65.27,65.14,65.25,30063.0,64.5265,64.576,64.4474,64.5562,30063.0
2025-05-05 10:30:00,65.24,65.27,65.17,65.21,30619.0,64.5463,64.576,64.477,64.5166,30619.0
2025-05-05 10:35:00,65.21,65.31,65.12,65.27,54852.0,64.5166,64.6155,64.4276,64.576,54852.0
2025-05-05 10:40:00,65.26,65.31,65.22,65.22,20416.0,64.5661,64.6155,64.5265,64.5265,20416.0
2025-05-05 10:45:00,65.22,65.32,65.11,65.11,26462.0,64.5265,64.6254,64.4177,64.4177,26462.0
2025-05-05 10:50:00,65.1,65.11,65.04,65.11,31114.0,64.4078,64.4177,64.3484,64.4177,31114.0
2025-05-05 10:55:00,65.1,65.12,65.05,65.08,21204.0,64.4078,64.4276,64.3583,64.388,21204.0
2025-05-05 11:00:00,65.09,65.1,64.99,65.01,43722.0,64.3979,64.4078,64.2989,64.3187,43722.0
2025-05-05 11:05:00,65.0,65.01,64.97,64.98,24910.0,64.3088,64.3187,64.2792,64.2891,24910.0
2025-05-05 11:10:00,64.98,65.07,64.97,65.05,24945.0,64.2891,64.3781,64.2792,64.3583,24945.0
2025-05-05 11:15:00,65.04,65.1,65.01,65.08,22802.0,64.3484,64.4078,64.3187,64.388,22802.0
2025-05-05 11:20:00,65.08,65.12,65.04,65.09,15686.0,64.388,64.4276,64.3484,64.3979,15686.0
2025-05-05 11:25:00,65.09,65.17,65.07,65.16,22606.0,64.3979,64.477,64.3781,64.4671,22606.0
2025-05-05 11:30:00,65.17,65.34,65.17,65.23,136335.0,64.477,64.6452,64.477,64.5364,136335.0
2025-05-05 11:35:00,65.23,65.33,65.19,65.29,88327.0,64.5364,64.6353,64.4968,64.5958,88327.0
2025-05-05 11:40:00,65.28,65.36,65.25,65.33,46797.0,64.5859,64.665,64.5562,64.6353,46797.0
2025-05-05 11:45:00,65.33,65.41,65.33,65.4,36838.0,64.6353,64.7145,64.6353,64.7046,36838.0
2025-05-05 11:50:00,65.39,65.46,65.38,65.45,25119.0,64.6947,64.7639,64.6848,64.7541,25119.0
2025-05-05 11:55:00,65.45,65.48,65.41,65.47,24516.0,64.7541,64.7837,64.7145,64.7738,24516.0
2025-05-05 12:00:00,65.46,65.54,65.46,65.52,28696.0,64.7639,64.8431,64.7639,64.8233,28696.0
2025-05-05 12:05:00,65.51,65.54,65.43,65.45,23032.0,64.8134,64.8431,64.7343,64.7541,23032.0
2025-05-05 12:10:00,65.45,65.5,65.43,65.45,19715.0,64.7541,64.8035,64.7343,64.7541,19715.0
2025-05-05 12:15:00,65.45,65.47,65.42,65.45,30379.0,64.7541,64.7738,64.7244,64.7541,30379.0
2025-05-05 12:20:00,65.45,65.49,65.44,65.45,12087.0,64.7541,64.7936,64.7442,64.7541,12087.0
2025-05-05 12:25:00,65.45,65.48,65.4,65.41,29709.0,64.7541,64.7837,64.7046,64.7145,29709.0
2025-05-05 12:30:00,65.42,65.46,65.39,65.45,17203.0,64.7244,64.7639,64.6947,64.7541,17203.0
2025-05-05 12:35:00,65.46,65.47,65.41,65.46,10384.0,64.7639,64.7738,64.7145,64.7639,10384.0
2025-05-05 12:40:00,65.45,65.47,65.42,65.44,10894.0,64.7541,64.7738,64.7244,64.7442,10894.0
2025-05-05 12:45:00,65.44,65.48,65.43,65.45,8927.0,64.7442,64.7837,64.7343,64.7541,8927.0
2025-05-05 12:50:00,65.45,65.47,65.44,65.46,10493.0,64.7541,64.7738,64.7442,64.7639,10493.0
2025-05-05 12:55:00,65.46,65.46,65.42,65.43,9474.0,64.7639,64.7639,64.7244,64.7343,9474.0
2025-05-05 13:00:00,65.43,65.44,65.38,65.4,29281.0,64.7343,64.7442,64.6848,64.7046,29281.0
2025-05-05 13:05:00,65.4,65.4,65.35,65.36,16801.0,64.7046,64.7046,64.6551,64.665,16801.0
2025-05-05 13:10:00,65.35,65.37,65.3,65.31,10504.0,64.6551,64.6749,64.6056,64.6155,10504.0
2025-05-05 13:15:00,65.3,65.31,65.26,65.29,21034.0,64.6056,64.6155,64.5661,64.5958,21034.0
2025-05-05 13:20:00,65.28,65.34,65.25,65.3,34050.0,64.5859,64.6452,64.5562,64.6056,34050.0
2025-05-05 13:25:00,65.29,65.31,65.23,65.25,15224.0,64.5958,64.6155,64.5364,64.5562,15224.0
2025-05-05 13:30:00,65.24,65.37,65.23,65.34,22556.0,64.5463,64.6749,64.5364,64.6452,22556.0
2025-05-05 13:35:00,65.33,65.38,65.32,65.38,31173.0,64.6353,64.6848,64.6254,64.6848,31173.0
2025-05-05 13:40:00,65.37,65.37,65.32,65.34,18002.0,64.6749,64.6749,64.6254,64.6452,18002.0
2025-05-05 13:45:00,65.31,65.38,65.31,65.37,14278.0,64.6155,64.6848,64.6155,64.6749,14278.0
2025-05-05 13:50:00,65.37,65.44,65.37,65.43,20476.0,64.6749,64.7442,64.6749,64.7343,20476.0
2025-05-05 13:55:00,65.42,65.43,65.37,65.38,16377.0,64.7244,64.7343,64.6749,64.6848,16377.0
2025-05-05 14:00:00,65.38,65.45,65.36,65.45,20776.0,64.6848,64.7541,64.665,64.7541,20776.0
2025-05-05 14:05:00,65.45,65.5,65.43,65.49,19075.0,64.7541,64.8035,64.7343,64.7936,19075.0
2025-05-05 14:10:00,65.48,65.51,65.46,65.5,7854.0,64.7837,64.8134,64.7639,64.8035,7854.0
2025-05-05 14:15:00,65.5,65.5,65.44,65.46,35448.0,64.8035,64.8035,64.7442,64.7639,35448.0
2025-05-05 14:20:00,65.46,65.46,65.41,65.43,17912.0,64.7639,64.7639,64.7145,64.7343,17912.0
2025-05-05 14:25:00,65.44,65.44,65.37,65.37,19991.0,64.7442,64.7442,64.6749,64.6749,19991.0
2025-05-05 14:30:00,65.38,65.43,65.38,65.42,11372.0,64.6848,64.7343,64.6848,64.7244,11372.0
2025-05-05 14:35:00,65.41,65.45,65.4,65.44,9759.0,64.7145,64.7541,64.7046,64.7442,9759.0
2025-05-05 14:40:00,65.44,65.44,65.41,65.41,10141.0,64.7442,64.7442,64.7145,64.7145,10141.0
2025-05-05 14:45:00,65.41,65.44,65.4,65.41,9402.0,64.7145,64.7442,64.7046,64.7145,9402.0
2025-05-05 14:50:00,65.41,65.42,65.33,65.34,10194.0,64.7145,64.7244,64.6353,64.6452,10194.0
2025-05-05 14:55:00,65.33,65.53,65.33,65.44,61835.0,64.6353,64.8332,64.6353,64.7442,61835.0
2025-05-05 15:00:00,65.44,65.49,65.41,65.42,29314.0,64.7442,64.7936,64.7145,64.7244,29314.0
2025-05-05 15:05:00,65.42,65.43,65.35,65.36,16891.0,64.7244,64.7343,64.6551,64.665,16891.0
2025-05-05 15:10:00,65.36,65.36,65.3,65.31,14735.0,64.665,64.665,64.6056,64.6155,14735.0
2025-05-05 15:15:00,65.3,65.33,65.27,65.28,44375.0,64.6056,64.6353,64.576,64.5859,44375.0
2025-05-05 15:20:00,65.28,65.29,65.17,65.17,36756.0,64.5859,64.5958,64.477,64.477,36756.0
2025-05-05 15:25:00,65.17,65.2,65.15,65.15,30832.0,64.477,64.5067,64.4572,64.4572,30832.0
2025-05-05 15:30:00,65.15,65.25,65.13,65.25,35372.0,64.4572,64.5562,64.4375,64.5562,35372.0
2025-05-05 15:35:00,65.25,65.26,65.2,65.25,38207.0,64.5562,64.5661,64.5067,64.5562,38207.0
2025-05-05 15:40:00,65.25,65.27,65.22,65.26,41377.0,64.5562,64.576,64.5265,64.5661,41377.0
2025-05-05 15:45:00,65.26,65.26,65.16,65.2,54808.0,64.5661,64.5661,64.4671,64.5067,54808.0
2025-05-05 15:50:00,65.19,65.23,65.12,65.18,117818.0,64.4968,64.5364,64.4276,64.4869,117818.0
2025-05-05 15:55:00,65.18,65.18,65.06,65.11,219622.0,64.4869,64.4869,64.3682,64.4177,219622.0
2025-05-06 09:30:00,65.96,66.15,65.84,65.89,152277.0,65.2586,65.4466,65.1399,65.1894,152277.0
2025-05-06 09:35:00,65.91,65.93,65.7,65.71,76660.0,65.2092,65.229,65.0014,65.0113,76660.0
2025-05-06 09:40:00,65.72,65.77,65.59,65.62,64772.0,65.0212,65.0707,64.8926,64.9222,64772.0
2025-05-06 09:45:00,65.64,65.67,65.46,65.47,66225.0,64.942,64.9717,64.7639,64.7738,66225.0
2025-05-06 09:50:00,65.5,65.5,65.25,65.35,48349.0,64.8035,64.8035,64.5562,64.6551,48349.0
2025-05-06 09:55:00,65.36,65.57,65.32,65.51,50185.0,64.665,64.8728,64.6254,64.8134,50185.0
2025-05-06 10:00:00,65.52,65.66,65.5,65.65,42496.0,64.8233,64.9618,64.8035,64.9519,42496.0
2025-05-06 10:05:00,65.66,65.66,65.53,65.62,64400.0,64.9618,64.9618,64.8332,64.9222,64400.0
2025-05-06 10:10:00,65.62,65.78,65.6,65.74,47545.0,64.9222,65.0805,64.9025,65.041,47545.0
2025-05-06 10:15:00,65.74,65.94,65.74,65.94,48426.0,65.041,65.2388,65.041,65.2388,48426.0
2025-05-06 10:20:00,65.94,65.97,65.82,65.86,61116.0,65.2388,65.2685,65.1201,65.1597,61116.0
2025-05-06 10:25:00,65.87,65.87,65.76,65.81,55853.0,65.1696,65.1696,65.0608,65.1102,55853.0
2025-05-06 10:30:00,65.81,65.87,65.76,65.84,17232.0,65.1102,65.1696,65.0608,65.1399,17232.0
2025-05-06 10:35:00,65.83,65.86,65.74,65.8,34698.0,65.13,65.1597,65.041,65.1003,34698.0
2025-05-06 10:40:00,65.78,65.79,65.65,65.67,11862.0,65.0805,65.0904,64.9519,64.9717,11862.0
2025-05-06 10:45:00,65.67,65.68,65.6,65.65,22838.0,64.9717,64.9816,64.9025,64.9519,22838.0
2025-05-06 10:50:00,65.64,65.65,65.51,65.53,145680.0,64.942,64.9519,64.8134,64.8332,145680.0
2025-05-06 10:55:00,65.54,65.64,65.54,65.61,20909.0,64.8431,64.942,64.8431,64.9124,20909.0
2025-05-06 11:00:00,65.59,65.65,65.56,65.64,15122.0,64.8926,64.9519,64.8629,64.942,15122.0
2025-05-06 11:05:00,65.63,65.69,65.62,65.67,13257.0,64.9321,64.9915,64.9222,64.9717,13257.0
2025-05-06 11:10:00,65.67,65.67,65.62,65.64,22805.0,64.9717,64.9717,64.9222,64.942,22805.0
2025-05-06 11:15:00,65.64,65.65,65.6,65.62,24318.0,64.942,64.9519,64.9025,64.9222,24318.0
2025-05-06 11:20:00,65.63,65.66,65.59,65.65,38289.0,64.9321,64.9618,64.8926,64.9519,38289.0
2025-05-06 11:25:00,65.65,65.66,65.59,65.64,55502.0,64.9519,64.9618,64.8926,64.942,55502.0
2025-05-06 11:30:00,65.66,65.69,65.48,65.55,89541.0,64.9618,64.9915,64.7837,64.853,89541.0
2025-05-06 11:35:00,65.55,65.58,65.47,65.53,81819.0,64.853,64.8827,64.7738,64.8332,81819.0
2025-05-06 11:40:00,65.53,65.54,65.38,65.38,14501.0,64.8332,64.8431,64.6848,64.6848,14501.0
2025-05-06 11:45:00,65.37,65.47,65.36,65.47,11897.0,64.6749,64.7738,64.665,64.7738,11897.0
2025-05-06 11:50:00,65.47,65.49,65.41,65.42,17716.0,64.7738,64.7936,64.7145,64.7244,17716.0
2025-05-06 11:55:00,65.42,65.43,65.36,65.39,9016.0,64.7244,64.7343,64.665,64.6947,9016.0
2025-05-06 12:00:00,65.37,65.56,65.36,65.56,20616.0,64.6749,64.8629,64.665,64.8629,20616.0
2025-05-06 12:05:00,65.56,65.58,65.44,65.45,14903.0,64.8629,64.8827,64.7442,64.7541,14903.0
2025-05-06 12:10:00,65.45,65.65,65.43,65.64,33097.0,64.7541,64.9519,64.7343,64.942,33097.0
2025-05-06 12:15:00,65.64,65.67,65.57,65.58,13606.0,64.942,64.9717,64.8728,64.8827,13606.0
2025-05-06 12:20:00,65.58,65.58,65.38,65.39,17265.0,64.8827,64.8827,64.6848,64.6947,17265.0
2025-05-06 12:25:00,65.39,65.46,65.39,65.42,15008.0,64.6947,64.7639,64.6947,64.7244,15008.0
2025-05-06 12:30:00,65.42,65.52,65.4,65.52,13772.0,64.7244,64.8233,64.7046,64.8233,13772.0
2025-05-06 12:35:00,65.52,65.52,65.4,65.42,15144.0,64.8233,64.8233,64.7046,64.7244,15144.0
2025-05-06 12:40:00,65.41,65.43,65.31,65.33,7837.0,64.7145,64.7343,64.6155,64.6353,7837.0
2025-05-06 12:45:00,65.31,65.36,65.28,65.28,24530.0,64.6155,64.665,64.5859,64.5859,24530.0
2025-05-06 12:50:00,65.27,65.28,65.2,65.23,9275.0,64.576,64.5859,64.5067,64.5364,9275.0
2025-05-06 12:55:00,65.23,65.24,65.15,65.18,21098.0,64.5364,64.5463,64.4572,64.4869,21098.0
2025-05-06 13:00:00,65.19,65.34,65.18,65.31,15251.0,64.4968,64.6452,64.4869,64.6155,15251.0
2025-05-06 13:05:00,65.31,65.4,65.29,65.4,15141.0,64.6155,64.7046,64.5958,64.7046,15141.0
2025-05-06 13:10:00,65.37,65.42,65.36,65.39,8689.0,64.6749,64.7244,64.665,64.6947,8689.0
2025-05-06 13:15:00,65.39,65.46,65.38,65.42,9929.0,64.6947,64.7639,64.6848,64.7244,9929.0
2025-05-06 13:20:00,65.41,65.42,65.3,65.31,6464.0,64.7145,64.7244,64.6056,64.6155,6464.0
2025-05-06 13:25:00,65.31,65.35,65.28,65.34,16453.0,64.6155,64.6551,64.5859,64.6452,16453.0
2025-05-06 13:30:00,65.33,65.37,65.33,65.34,6741.0,64.6353,64.6749,64.6353,64.6452,6741.0
2025-05-06 13:35:00,65.34,65.34,65.26,65.26,10535.0,64.6452,64.6452,64.5661,64.5661,10535.0
2025-05-06 13:40:00,65.25,65.25,65.16,65.17,6497.0,64.5562,64.5562,64.4671,64.477,6497.0
2025-05-06 13:45:00,65.17,65.17,65.15,65.16,11171.0,64.477,64.477,64.4572,64.4671,11171.0
2025-05-06 13:50:00,65.17,65.2,65.15,65.18,14757.0,64.477,64.5067,64.4572,64.4869,14757.0
2025-05-06 13:55:00,65.17,65.18,65.1,65.12,13179.0,64.477,64.4869,64.4078,64.4276,13179.0
2025-05-06 14:00:00,65.11,65.22,65.1,65.21,12758.0,64.4177,64.5265,64.4078,64.5166,12758.0
2025-05-06 14:05:00,65.18,65.18,65.09,65.11,12287.0,64.4869,64.4869,64.3979,64.4177,12287.0
2025-05-06 14:10:00,65.11,65.17,65.06,65.17,25490.0,64.4177,64.477,64.3682,64.477,25490.0
2025-05-06 14:15:00,65.17,65.24,65.15,65.17,32718.0,64.477,64.5463,64.4572,64.477,32718.0
2025-05-06 14:20:00,65.17,65.23,65.16,65.23,9302.0,64.477,64.5364,64.4671,64.5364,9302.0
2025-05-06 14:25:00,65.22,65.29,65.21,65.28,13863.0,64.5265,64.5958,64.5166,64.5859,13863.0
2025-05-06 14:30:00,65.27,65.32,65.26,65.3,12597.0,64.576,64.6254,64.5661,64.6056,12597.0
2025-05-06 14:35:00,65.3,65.33,65.29,65.31,5960.0,64.6056,64.6353,64.5958,64.6155,5960.0
2025-05-06 14:40:00,65.31,65.36,65.31,65.32,21585.0,64.6155,64.665,64.6155,64.6254,21585.0
2025-05-06 14:45:00,65.31,65.35,65.28,65.29,13428.0,64.6155,64.6551,64.5859,64.5958,13428.0
2025-05-06 14:50:00,65.3,65.3,65.26,65.28,8746.0,64.6056,64.6056,64.5661,64.5859,8746.0
2025-05-06 14:55:00,65.28,65.29,65.22,65.23,46558.0,64.5859,64.5958,64.5265,64.5364,46558.0
2025-05-06 15:00:00,65.23,65.27,65.19,65.2,14932.0,64.5364,64.576,64.4968,64.5067,14932.0
2025-05-06 15:05:00,65.2,65.2,65.09,65.14,29481.0,64.5067,64.5067,64.3979,64.4474,29481.0
2025-05-06 15:10:00,65.13,65.16,65.12,65.16,15527.0,64.4375,64.4671,64.4276,64.4671,15527.0
2025-05-06 15:15:00,65.14,65.16,65.11,65.14,27491.0,64.4474,64.4671,64.4177,64.4474,27491.0
2025-05-06 15:20:00,65.14,65.19,65.11,65.18,26259.0,64.4474,64.4968,64.4177,64.4869,26259.0
2025-05-06 15:25:00,65.17,65.19,65.12,65.14,32908.0,64.477,64.4968,64.4276,64.4474,32908.0
2025-05-06 15:30:00,65.14,65.2,65.12,65.17,69915.0,64.4474,64.5067,64.4276,64.477,69915.0
2025-05-06 15:35:00,65.19,65.23,65.18,65.21,22332.0,64.4968,64.5364,64.4869,64.5166,22332.0
2025-05-06 15:40:00,65.21,65.22,65.17,65.19,27517.0,64.5166,64.5265,64.477,64.4968,27517.0
2025-05-06 15:45:00,65.2,65.29,65.19,65.27,94739.0,64.5067,64.5958,64.4968,64.576,94739.0
2025-05-06 15:50:00,65.26,65.29,65.15,65.19,68790.0,64.5661,64.5958,64.4572,64.4968,68790.0
2025-05-06 15:55:00,65.19,65.19,65.08,65.08,224200.0,64.4968,64.4968,64.388,64.388,224200.0
2025-05-07 09:30:00,65.41,65.41,65.1,65.14,144576.0,64.7145,64.7145,64.4078,64.4474,144576.0
2025-05-07 09:35:00,65.12,65.27,65.07,65.11,46020.0,64.4276,64.576,64.3781,64.4177,46020.0
2025-05-07 09:40:00,65.11,65.29,65.09,65.26,42914.0,64.4177,64.5958,64.3979,64.5661,42914.0
2025-05-07 09:45:00,65.26,65.27,65.04,65.06,54372.0,64.5661,64.576,64.3484,64.3682,54372.0
2025-05-07 09:50:00,65.05,65.32,65.05,65.26,30457.0,64.3583,64.6254,64.3583,64.5661,30457.0
2025-05-07 09:55:00,65.26,65.3,65.23,65.25,37175.0,64.5661,64.6056,64.5364,64.5562,37175.0
2025-05-07 10:00:00,65.24,65.25,65.18,65.24,64981.0,64.5463,64.5562,64.4869,64.5463,64981.0
2025-05-07 10:05:00,65.24,65.27,65.12,65.14,53425.0,64.5463,64.576,64.4276,64.4474,53425.0
2025-05-07 10:10:00,65.14,65.18,65.07,65.08,48385.0,64.4474,64.4869,64.3781,64.388,48385.0
2025-05-07 10:15:00,65.09,65.15,65.07,65.11,31704.0,64.3979,64.4572,64.3781,64.4177,31704.0
2025-05-07 10:20:00,65.11,65.16,65.08,65.13,31027.0,64.4177,64.4671,64.388,64.4375,31027.0
2025-05-07 10:25:00,65.13,65.16,65.07,65.14,38167.0,64.4375,64.4671,64.3781,64.4474,38167.0
2025-05-07 10:30:00,65.14,65.18,65.1,65.13,31386.0,64.4474,64.4869,64.4078,64.4375,31386.0
2025-05-07 10:35:00,65.14,65.14,65.07,65.12,40778.0,64.4474,64.4474,64.3781,64.4276,40778.0
2025-05-07 10:40:00,65.13,65.15,65.09,65.11,12882.0,64.4375,64.4572,64.3979,64.4177,12882.0
2025-05-07 10:45:00,65.11,65.19,65.11,65.17,33483.0,64.4177,64.4968,64.4177,64.477,33483.0
2025-05-07 10:50:00,65.17,65.21,65.13,65.14,65436.0,64.477,64.5166,64.4375,64.4474,65436.0
2025-05-07 10:55:00,65.13,65.16,65.09,65.12,34319.0,64.4375,64.4671,64.3979,64.4276,34319.0
2025-05-07 11:00:00,65.13,65.16,65.1,65.14,29027.0,64.4375,64.4671,64.4078,64.4474,29027.0
2025-05-07 11:05:00,65.14,65.33,65.13,65.32,85703.0,64.4474,64.6353,64.4375,64.6254,85703.0
2025-05-07 11:10:00,65.32,65.32,65.22,65.23,43129.0,64.6254,64.6254,64.5265,64.5364,43129.0
2025-05-07 11:15:00,65.23,65.27,65.21,65.21,28804.0,64.5364,64.576,64.5166,64.5166,28804.0
2025-05-07 11:20:00,65.21,65.23,65.17,65.19,18062.0,64.5166,64.5364,64.477,64.4968,18062.0
2025-05-07 11:25:00,65.2,65.22,65.07,65.08,37705.0,64.5067,64.5265,64.3781,64.388,37705.0
2025-05-07 11:30:00,65.08,65.23,65.07,65.18,32215.0,64.388,64.5364,64.3781,64.4869,32215.0
2025-05-07 11:35:00,65.18,65.2,65.12,65.18,19525.0,64.4869,64.5067,64.4276,64.4869,19525.0
2025-05-07 11:40:00,65.17,65.29,65.17,65.28,33316.0,64.477,64.5958,64.477,64.5859,33316.0
2025-05-07 11:45:00,65.27,65.3,65.22,65.24,8692.0,64.576,64.6056,64.5265,64.5463,8692.0
2025-05-07 11:50:00,65.24,65.33,65.22,65.31,8735.0,64.5463,64.6353,64.5265,64.6155,8735.0
2025-05-07 11:55:00,65.33,65.4,65.31,65.39,17960.0,64.6353,64.7046,64.6155,64.6947,17960.0
2025-05-07 12:00:00,65.39,65.41,65.33,65.34,11417.0,64.6947,64.7145,64.6353,64.6452,11417.0
2025-05-07 12:05:00,65.35,65.35,65.29,65.3,6213.0,64.6551,64.6551,64.5958,64.6056,6213.0
2025-05-07 12:10:00,65.29,65.31,65.25,65.27,6475.0,64.5958,64.6155,64.5562,64.576,6475.0
2025-05-07 12:15:00,65.28,65.28,65.18,65.2,10028.0,64.5859,64.5859,64.4869,64.5067,10028.0
2025-05-07 12:20:00,65.22,65.22,65.14,65.15,16868.0,64.5265,64.5265,64.4474,64.4572,16868.0
2025-05-07 12:25:00,65.14,65.16,65.1,65.1,10040.0,64.4474,64.4671,64.4078,64.4078,10040.0
2025-05-07 12:30:00,65.09,65.15,65.08,65.13,4084.0,64.3979,64.4572,64.388,64.4375,4084.0
2025-05-07 12:35:00,65.12,65.18,65.11,65.18,4294.0,64.4276,64.4869,64.4177,64.4869,4294.0
2025-05-07 12:40:00,65.19,65.25,65.18,65.21,5485.0,64.4968,64.5562,64.4869,64.5166,5485.0
2025-05-07 12:45:00,65.22,65.29,65.22,65.27,9207.0,64.5265,64.5958,64.5265,64.576,9207.0
2025-05-07 12:50:00,65.28,65.32,65.27,65.3,7024.0,64.5859,64.6254,64.576,64.6056,7024.0
2025-05-07 12:55:00,65.31,65.39,65.3,65.34,18097.0,64.6155,64.6947,64.6056,64.6452,18097.0
2025-05-07 13:00:00,65.34,65.39,65.32,65.39,4674.0,64.6452,64.6947,64.6254,64.6947,4674.0
2025-05-07 13:05:00,65.38,65.43,65.37,65.39,14964.0,64.6848,64.7343,64.6749,64.6947,14964.0
2025-05-07 13:10:00,65.4,65.43,65.38,65.42,6809.0,64.7046,64.7343,64.6848,64.7244,6809.0
2025-05-07 13:15:00,65.43,65.46,65.36,65.37,4099.0,64.7343,64.7639,64.665,64.6749,4099.0
2025-05-07 13:20:00,65.37,65.37,65.25,65.27,18336.0,64.6749,64.6749,64.5562,64.576,18336.0
2025-05-07 13:25:00,65.27,65.28,65.14,65.14,5842.0,64.576,64.5859,64.4474,64.4474,5842.0
2025-05-07 13:30:00,65.14,65.14,65.07,65.08,11880.0,64.4474,64.4474,64.3781,64.388,11880.0
2025-05-07 13:35:00,65.06,65.07,65.01,65.06,12461.0,64.3682,64.3781,64.3187,64.3682,12461.0
2025-05-07 13:40:00,65.07,65.11,65.04,65.04,10777.0,64.3781,64.4177,64.3484,64.3484,10777.0
2025-05-07 13:45:00,65.05,65.12,65.05,65.12,14101.0,64.3583,64.4276,64.3583,64.4276,14101.0
2025-05-07 13:50:00,65.13,65.14,64.96,64.99,37046.0,64.4375,64.4474,64.2693,64.2989,37046.0
2025-05-07 13:55:00,65.0,65.05,64.98,65.02,11366.0,64.3088,64.3583,64.2891,64.3286,11366.0
2025-05-07 14:00:00,65.02,65.14,64.99,65.09,17676.0,64.3286,64.4474,64.2989,64.3979,17676.0
2025-05-07 14:05:00,65.07,65.08,64.84,64.92,13940.0,64.3781,64.388,64.1505,64.2297,13940.0
2025-05-07 14:10:00,64.92,64.97,64.87,64.91,16346.0,64.2297,64.2792,64.1802,64.2198,16346.0
2025-05-07 14:15:00,64.91,64.97,64.88,64.94,18313.0,64.2198,64.2792,64.1901,64.2495,18313.0
2025-05-07 14:20:00,64.95,65.06,64.95,64.99,13491.0,64.2594,64.3682,64.2594,64.2989,13491.0
2025-05-07 14:25:00,65.0,65.05,64.98,65.01,13272.0,64.3088,64.3583,64.2891,64.3187,13272.0
2025-05-07 14:30:00,65.0,65.12,64.92,65.07,36521.0,64.3088,64.4276,64.2297,64.3781,36521.0
2025-05-07 14:35:00,65.07,65.13,64.99,65.12,66598.0,64.3781,64.4375,64.2989,64.4276,66598.0
2025-05-07 14:40:00,65.12,65.15,65.06,65.06,34472.0,64.4276,64.4572,64.3682,64.3682,34472.0
2025-05-07 14:45:00,65.06,65.1,64.87,64.92,23139.0,64.3682,64.4078,64.1802,64.2297,23139.0
2025-05-07 14:50:00,64.92,64.97,64.81,64.96,68495.0,64.2297,64.2792,64.1209,64.2693,68495.0
2025-05-07 14:55:00,64.98,65.24,64.98,65.17,29232.0,64.2891,64.5463,64.2891,64.477,29232.0
2025-05-07 15:00:00,65.17,65.22,65.13,65.14,22848.0,64.477,64.5265,64.4375,64.4474,22848.0
2025-05-07 15:05:00,65.14,65.22,65.12,65.19,15099.0,64.4474,64.5265,64.4276,64.4968,15099.0
2025-05-07 15:10:00,65.2,65.22,65.1,65.1,158291.0,64.5067,64.5265,64.4078,64.4078,158291.0
2025-05-07 15:15:00,65.1,65.16,65.06,65.16,26453.0,64.4078,64.4671,64.3682,64.4671,26453.0
2025-05-07 15:20:00,65.17,65.18,65.08,65.09,18849.0,64.477,64.4869,64.388,64.3979,18849.0
2025-05-07 15:25:00,65.09,65.1,64.98,64.98,15131.0,64.3979,64.4078,64.2891,64.2891,15131.0
2025-05-07 15:30:00,64.99,65.06,64.98,64.98,22920.0,64.2989,64.3682,64.2891,64.2891,22920.0
2025-05-07 15:35:00,64.99,65.08,64.97,65.07,28161.0,64.2989,64.388,64.2792,64.3781,28161.0
2025-05-07 15:40:00,65.08,65.29,65.04,65.13,45133.0,64.388,64.5958,64.3484,64.4375,45133.0
2025-05-07 15:45:00,65.13,65.19,65.07,65.13,40561.0,64.4375,64.4968,64.3781,64.4375,40561.0
2025-05-07 15:50:00,65.12,65.16,65.04,65.11,51785.0,64.4276,64.4671,64.3484,64.4177,51785.0
2025-05-07 15:55:00,65.11,65.14,65.04,65.05,289729.0,64.4177,64.4474,64.3484,64.3583,289729.0
2025-05-08 09:30:00,64.96,65.09,64.9,64.98,182205.0,64.2693,64.3979,64.2099,64.2891,182205.0
2025-05-08 09:35:00,64.98,65.0,64.89,64.97,32945.0,64.2891,64.3088,64.2,64.2792,32945.0
2025-05-08 09:40:00,64.97,65.16,64.96,65.12,34371.0,64.2792,64.4671,64.2693,64.4276,34371.0
2025-05-08 09:45:00,65.12,65.2,65.04,65.12,86298.0,64.4276,64.5067,64.3484,64.4276,86298.0
2025-05-08 09:50:00,65.13,65.25,65.1,65.24,38579.0,64.4375,64.5562,64.4078,64.5463,38579.0
2025-05-08 09:55:00,65.23,65.26,65.2,65.21,40962.0,64.5364,64.5661,64.5067,64.5166,40962.0
2025-05-08 10:00:00,65.2,65.25,65.12,65.22,38062.0,64.5067,64.5562,64.4276,64.5265,38062.0
2025-05-08 10:05:00,65.22,65.36,65.18,65.18,154416.0,64.5265,64.665,64.4869,64.4869,154416.0
2025-05-08 10:10:00,65.18,65.21,65.11,65.19,48632.0,64.4869,64.5166,64.4177,64.4968,48632.0
2025-05-08 10:15:00,65.2,65.28,65.14,65.17,31968.0,64.5067,64.5859,64.4474,64.477,31968.0
2025-05-08 10:20:00,65.17,65.23,65.13,65.2,59597.0,64.477,64.5364,64.4375,64.5067,59597.0
2025-05-08 10:25:00,65.2,65.25,65.17,65.25,26671.0,64.5067,64.5562,64.477,64.5562,26671.0
2025-05-08 10:30:00,65.23,65.26,65.2,65.25,24845.0,64.5364,64.5661,64.5067,64.5562,24845.0
2025-05-08 10:35:00,65.26,65.27,65.07,65.07,29999.0,64.5661,64.576,64.3781,64.3781,29999.0
2025-05-08 10:40:00,65.07,65.16,65.06,65.13,44634.0,64.3781,64.4671,64.3682,64.4375,44634.0
2025-05-08 10:45:00,65.14,65.15,65.04,65.05,24167.0,64.4474,64.4572,64.3484,64.3583,24167.0
2025-05-08 10:50:00,65.05,65.07,64.92,64.96,52223.0,64.3583,64.3781,64.2297,64.2693,52223.0
2025-05-08 10:55:00,64.97,65.06,64.95,65.01,44186.0,64.2792,64.3682,64.2594,64.3187,44186.0
2025-05-08 11:00:00,65.01,65.06,64.97,65.03,50376.0,64.3187,64.3682,64.2792,64.3385,50376.0
2025-05-08 11:05:00,65.03,65.14,65.02,65.13,39633.0,64.3385,64.4474,64.3286,64.4375,39633.0
2025-05-08 11:10:00,65.13,65.2,65.13,65.17,48149.0,64.4375,64.5067,64.4375,64.477,48149.0
2025-05-08 11:15:00,65.17,65.26,65.16,65.19,52266.0,64.477,64.5661,64.4671,64.4968,52266.0
2025-05-08 11:20:00,65.18,65.26,65.15,65.24,57895.0,64.4869,64.5661,64.4572,64.5463,57895.0
2025-05-08 11:25:00,65.23,65.29,65.19,65.2,49665.0,64.5364,64.5958,64.4968,64.5067,49665.0
2025-05-08 11:30:00,65.2,65.24,65.12,65.23,108018.0,64.5067,64.5463,64.4276,64.5364,108018.0
2025-05-08 11:35:00,65.24,65.25,65.18,65.21,27238.0,64.5463,64.5562,64.4869,64.5166,27238.0
2025-05-08 11:40:00,65.21,65.41,65.21,65.41,17687.0,64.5166,64.7145,64.5166,64.7145,17687.0
2025-05-08 11:45:00,65.41,65.52,65.4,65.49,10136.0,64.7145,64.8233,64.7046,64.7936,10136.0
2025-05-08 11:50:00,65.47,65.51,65.39,65.46,57072.0,64.7738,64.8134,64.6947,64.7639,57072.0
2025-05-08 11:55:00,65.47,65.47,65.39,65.45,22385.0,64.7738,64.7738,64.6947,64.7541,22385.0
2025-05-08 12:00:00,65.44,65.49,65.42,65.42,11810.0,64.7442,64.7936,64.7244,64.7244,11810.0
2025-05-08 12:05:00,65.43,65.47,65.43,65.47,9328.0,64.7343,64.7738,64.7343,64.7738,9328.0
2025-05-08 12:10:00,65.47,65.47,65.36,65.37,25188.0,64.7738,64.7738,64.665,64.6749,25188.0
2025-05-08 12:15:00,65.38,65.41,65.33,65.38,17788.0,64.6848,64.7145,64.6353,64.6848,17788.0
2025-05-08 12:20:00,65.39,65.43,65.27,65.31,9678.0,64.6947,64.7343,64.576,64.6155,9678.0
2025-05-08 12:25:00,65.32,65.39,65.3,65.36,16082.0,64.6254,64.6947,64.6056,64.665,16082.0
2025-05-08 12:30:00,65.36,65.39,65.31,65.36,14349.0,64.665,64.6947,64.6155,64.665,14349.0
2025-05-08 12:35:00,65.35,65.37,65.32,65.37,29014.0,64.6551,64.6749,64.6254,64.6749,29014.0
2025-05-08 12:40:00,65.37,65.45,65.34,65.45,7212.0,64.6749,64.7541,64.6452,64.7541,7212.0
2025-05-08 12:45:00,65.45,65.47,65.43,65.47,9237.0,64.7541,64.7738,64.7343,64.7738,9237.0
2025-05-08 12:50:00,65.48,65.52,65.45,65.5,10109.0,64.7837,64.8233,64.7541,64.8035,10109.0
2025-05-08 12:55:00,65.49,65.54,65.42,65.42,26750.0,64.7936,64.8431,64.7244,64.7244,26750.0
2025-05-08 13:00:00,65.42,65.42,65.32,65.33,8847.0,64.7244,64.7244,64.6254,64.6353,8847.0
2025-05-08 13:05:00,65.33,65.34,65.28,65.3,15535.0,64.6353,64.6452,64.5859,64.6056,15535.0
2025-05-08 13:10:00,65.29,65.3,65.23,65.24,14235.0,64.5958,64.6056,64.5364,64.5463,14235.0
2025-05-08 13:15:00,65.23,65.3,65.23,65.28,7765.0,64.5364,64.6056,64.5364,64.5859,7765.0
2025-05-08 13:20:00,65.28,65.29,65.25,65.28,12408.0,64.5859,64.5958,64.5562,64.5859,12408.0
2025-05-08 13:25:00,65.29,65.29,65.18,65.18,13895.0,64.5958,64.5958,64.4869,64.4869,13895.0
2025-05-08 13:30:00,65.19,65.2,65.12,65.13,20471.0,64.4968,64.5067,64.4276,64.4375,20471.0
2025-05-08 13:35:00,65.12,65.21,65.1,65.2,26972.0,64.4276,64.5166,64.4078,64.5067,26972.0
2025-05-08 13:40:00,65.2,65.24,65.18,65.23,16609.0,64.5067,64.5463,64.4869,64.5364,16609.0
2025-05-08 13:45:00,65.22,65.22,65.18,65.22,6778.0,64.5265,64.5265,64.4869,64.5265,6778.0
2025-05-08 13:50:00,65.21,65.22,65.16,65.22,13702.0,64.5166,64.5265,64.4671,64.5265,13702.0
2025-05-08 13:55:00,65.22,65.22,65.1,65.13,14358.0,64.5265,64.5265,64.4078,64.4375,14358.0
2025-05-08 14:00:00,65.12,65.16,65.09,65.13,9835.0,64.4276,64.4671,64.3979,64.4375,9835.0
2025-05-08 14:05:00,65.14,65.2,65.12,65.2,10213.0,64.4474,64.5067,64.4276,64.5067,10213.0
2025-05-08 14:10:00,65.2,65.21,65.16,65.17,8558.0,64.5067,64.5166,64.4671,64.477,8558.0
2025-05-08 14:15:00,65.16,65.19,65.14,65.17,14137.0,64.4671,64.4968,64.4474,64.477,14137.0
2025-05-08 14:20:00,65.17,65.17,65.12,65.15,16893.0,64.477,64.477,64.4276,64.4572,16893.0
2025-05-08 14:25:00,65.16,65.2,65.13,65.16,37921.0,64.4671,64.5067,64.4375,64.4671,37921.0
2025-05-08 14:30:00,65.15,65.22,65.14,65.19,17056.0,64.4572,64.5265,64.4474,64.4968,17056.0
2025-05-08 14:35:00,65.2,65.2,65.16,65.17,9500.0,64.5067,64.5067,64.4671,64.477,9500.0
2025-05-08 14:40:00,65.17,65.18,65.13,65.17,14984.0,64.477,64.4869,64.4375,64.477,14984.0
2025-05-08 14:45:00,65.16,65.2,65.14,65.19,17204.0,64.4671,64.5067,64.4474,64.4968,17204.0
2025-05-08 14:50:00,65.18,65.2,65.14,65.19,19824.0,64.4869,64.5067,64.4474,64.4968,19824.0
2025-05-08 14:55:00,65.18,65.19,65.14,65.15,15153.0,64.4869,64.4968,64.4474,64.4572,15153.0
2025-05-08 15:00:00,65.14,65.16,65.13,65.16,11592.0,64.4474,64.4671,64.4375,64.4671,11592.0
2025-05-08 15:05:00,65.15,65.17,65.14,65.16,15009.0,64.4572,64.477,64.4474,64.4671,15009.0
2025-05-08 15:10:00,65.16,65.19,65.14,65.19,15659.0,64.4671,64.4968,64.4474,64.4968,15659.0
2025-05-08 15:15:00,65.2,65.25,65.19,65.25,22562.0,64.5067,64.5562,64.4968,64.5562,22562.0
2025-05-08 15:20:00,65.27,65.39,65.27,65.37,48810.0,64.576,64.6947,64.576,64.6749,48810.0
2025-05-08 15:25:00,65.37,65.39,65.28,65.28,32815.0,64.6749,64.6947,64.5859,64.5859,32815.0
2025-05-08 15:30:00,65.28,65.3,65.24,65.28,54776.0,64.5859,64.6056,64.5463,64.5859,54776.0
2025-05-08 15:35:00,65.28,65.31,65.24,65.29,44499.0,64.5859,64.6155,64.5463,64.5958,44499.0
2025-05-08 15:40:00,65.28,65.32,65.25,65.31,36794.0,64.5859,64.6254,64.5562,64.6155,36794.0
2025-05-08 15:45:00,65.32,65.34,65.16,65.24,41584.0,64.6254,64.6452,64.4671,64.5463,41584.0
2025-05-08 15:50:00,65.25,65.25,65.1,65.12,65414.0,64.5562,64.5562,64.4078,64.4276,65414.0
2025-05-08 15:55:00,65.13,65.13,65.03,65.06,207892.0,64.4375,64.4375,64.3385,64.3682,207892.0
2025-05-09 09:30:00,65.91,65.92,65.75,65.8,132118.0,65.2092,65.2191,65.0509,65.1003,132118.0
2025-05-09 09:35:00,65.79,65.79,65.66,65.75,109658.0,65.0904,65.0904,64.9618,65.0509,109658.0
2025-05-09 09:40:00,65.81,65.84,65.72,65.73,21694.0,65.1102,65.1399,65.0212,65.0311,21694.0
2025-05-09 09:45:00,65.72,65.75,65.68,65.69,17426.0,65.0212,65.0509,64.9816,64.9915,17426.0
2025-05-09 09:50:00,65.69,65.8,65.66,65.79,24031.0,64.9915,65.1003,64.9618,65.0904,24031.0
2025-05-09 09:55:00,65.78,65.8,65.71,65.72,13813.0,65.0805,65.1003,65.0113,65.0212,13813.0
2025-05-09 10:00:00,65.73,65.75,65.68,65.72,40093.0,65.0311,65.0509,64.9816,65.0212,40093.0
2025-05-09 10:05:00,65.72,65.76,65.7,65.72,35773.0,65.0212,65.0608,65.0014,65.0212,35773.0
2025-05-09 10:10:00,65.71,65.73,65.56,65.56,44962.0,65.0113,65.0311,64.8629,64.8629,44962.0
2025-05-09 10:15:00,65.56,65.61,65.5,65.53,37844.0,64.8629,64.9124,64.8035,64.8332,37844.0
2025-05-09 10:20:00,65.53,65.58,65.5,65.56,45216.0,64.8332,64.8827,64.8035,64.8629,45216.0
2025-05-09 10:25:00,65.58,65.59,65.54,65.59,29516.0,64.8827,64.8926,64.8431,64.8926,29516.0
2025-05-09 10:30:00,65.59,65.72,65.58,65.67,67343.0,64.8926,65.0212,64.8827,64.9717,67343.0
2025-05-09 10:35:00,65.67,65.71,65.6,65.7,21117.0,64.9717,65.0113,64.9025,65.0014,21117.0
2025-05-09 10:40:00,65.7,65.83,65.7,65.78,65898.0,65.0014,65.13,65.0014,65.0805,65898.0
2025-05-09 10:45:00,65.78,65.79,65.73,65.77,47447.0,65.0805,65.0904,65.0311,65.0707,47447.0
2025-05-09 10:50:00,65.77,65.8,65.72,65.73,30032.0,65.0707,65.1003,65.0212,65.0311,30032.0
2025-05-09 10:55:00,65.74,65.76,65.66,65.72,8749.0,65.041,65.0608,64.9618,65.0212,8749.0
2025-05-09 11:00:00,65.7,65.73,65.68,65.72,14291.0,65.0014,65.0311,64.9816,65.0212,14291.0
2025-05-09 11:05:00,65.73,65.77,65.72,65.76,19984.0,65.0311,65.0707,65.0212,65.0608,19984.0
2025-05-09 11:10:00,65.76,65.76,65.63,65.66,19826.0,65.0608,65.0608,64.9321,64.9618,19826.0
2025-05-09 11:15:00,65.65,65.73,65.65,65.72,16811.0,64.9519,65.0311,64.9519,65.0212,16811.0
2025-05-09 11:20:00,65.72,65.76,65.68,65.75,37862.0,65.0212,65.0608,64.9816,65.0509,37862.0
2025-05-09 11:25:00,65.77,65.81,65.72,65.72,19469.0,65.0707,65.1102,65.0212,65.0212,19469.0
2025-05-09 11:30:00,65.74,65.75,65.64,65.72,30870.0,65.041,65.0509,64.942,65.0212,30870.0
2025-05-09 11:35:00,65.72,65.76,65.7,65.72,80230.0,65.0212,65.0608,65.0014,65.0212,80230.0
2025-05-09 11:40:00,65.73,65.74,65.63,65.66,19545.0,65.0311,65.041,64.9321,64.9618,19545.0
2025-05-09 11:45:00,65.67,65.7,65.64,65.67,22253.0,64.9717,65.0014,64.942,64.9717,22253.0
2025-05-09 11:50:00,65.66,65.79,65.66,65.77,16506.0,64.9618,65.0904,64.9618,65.0707,16506.0
2025-05-09 11:55:00,65.77,65.79,65.73,65.73,10515.0,65.0707,65.0904,65.0311,65.0311,10515.0
2025-05-09 12:00:00,65.74,65.75,65.63,65.63,10921.0,65.041,65.0509,64.9321,64.9321,10921.0
2025-05-09 12:05:00,65.62,65.68,65.62,65.66,6731.0,64.9222,64.9816,64.9222,64.9618,6731.0
2025-05-09 12:10:00,65.66,65.7,65.62,65.69,11656.0,64.9618,65.0014,64.9222,64.9915,11656.0
2025-05-09 12:15:00,65.7,65.71,65.65,65.69,8603.0,65.0014,65.0113,64.9519,64.9915,8603.0
2025-05-09 12:20:00,65.68,65.78,65.68,65.76,10328.0,64.9816,65.0805,64.9816,65.0608,10328.0
2025-05-09 12:25:00,65.77,65.77,65.68,65.71,12642.0,65.0707,65.0707,64.9816,65.0113,12642.0
2025-05-09 12:30:00,65.69,65.72,65.64,65.69,21555.0,64.9915,65.0212,64.942,64.9915,21555.0
2025-05-09 12:35:00,65.7,65.75,65.7,65.7,19301.0,65.0014,65.0509,65.0014,65.0014,19301.0
2025-05-09 12:40:00,65.71,65.75,65.68,65.68,15825.0,65.0113,65.0509,64.9816,64.9816,15825.0
2025-05-09 12:45:00,65.68,65.7,65.64,65.7,9096.0,64.9816,65.0014,64.942,65.0014,9096.0
2025-05-09 12:50:00,65.71,65.74,65.67,65.73,12931.0,65.0113,65.041,64.9717,65.0311,12931.0
2025-05-09 12:55:00,65.73,65.74,65.68,65.69,8407.0,65.0311,65.041,64.9816,64.9915,8407.0
2025-05-09 13:00:00,65.68,65.76,65.68,65.76,7738.0,64.9816,65.0608,64.9816,65.0608,7738.0
2025-05-09 13:05:00,65.76,65.78,65.71,65.78,16853.0,65.0608,65.0805,65.0113,65.0805,16853.0
2025-05-09 13:10:00,65.78,65.8,65.76,65.77,12744.0,65.0805,65.1003,65.0608,65.0707,12744.0
2025-05-09 13:15:00,65.77,65.83,65.76,65.81,20849.0,65.0707,65.13,65.0608,65.1102,20849.0
2025-05-09 13:20:00,65.82,65.86,65.71,65.81,57303.0,65.1201,65.1597,65.0113,65.1102,57303.0
2025-05-09 13:25:00,65.81,65.87,65.81,65.86,14106.0,65.1102,65.1696,65.1102,65.1597,14106.0
2025-05-09 13:30:00,65.87,65.87,65.82,65.85,15423.0,65.1696,65.1696,65.1201,65.1498,15423.0
2025-05-09 13:35:00,65.85,65.93,65.85,65.92,7391.0,65.1498,65.229,65.1498,65.2191,7391.0
2025-05-09 13:40:00,65.93,65.94,65.86,65.93,69352.0,65.229,65.2388,65.1597,65.229,69352.0
2025-05-09 13:45:00,65.93,65.95,65.91,65.92,11753.0,65.229,65.2487,65.2092,65.2191,11753.0
2025-05-09 13:50:00,65.92,65.95,65.9,65.95,15782.0,65.2191,65.2487,65.1993,65.2487,15782.0
2025-05-09 13:55:00,65.94,65.98,65.93,65.96,6793.0,65.2388,65.2784,65.229,65.2586,6793.0
2025-05-09 14:00:00,65.95,65.96,65.91,65.91,17738.0,65.2487,65.2586,65.2092,65.2092,17738.0
2025-05-09 14:05:00,65.91,65.95,65.9,65.92,7011.0,65.2092,65.2487,65.1993,65.2191,7011.0
2025-05-09 14:10:00,65.92,65.93,65.89,65.92,6144.0,65.2191,65.229,65.1894,65.2191,6144.0
2025-05-09 14:15:00,65.92,65.94,65.85,65.88,10237.0,65.2191,65.2388,65.1498,65.1795,10237.0
2025-05-09 14:20:00,65.88,65.93,65.87,65.93,7600.0,65.1795,65.229,65.1696,65.229,7600.0
2025-05-09 14:25:00,65.93,65.95,65.87,65.88,41283.0,65.229,65.2487,65.1696,65.1795,41283.0
2025-05-09 14:30:00,65.89,65.93,65.88,65.91,14529.0,65.1894,65.229,65.1795,65.2092,14529.0
2025-05-09 14:35:00,65.91,65.93,65.89,65.92,8889.0,65.2092,65.229,65.1894,65.2191,8889.0
2025-05-09 14:40:00,65.92,65.93,65.89,65.9,8749.0,65.2191,65.229,65.1894,65.1993,8749.0
2025-05-09 14:45:00,65.9,65.94,65.89,65.91,6971.0,65.1993,65.2388,65.1894,65.2092,6971.0
2025-05-09 14:50:00,65.9,65.92,65.9,65.91,6422.0,65.1993,65.2191,65.1993,65.2092,6422.0
2025-05-09 14:55:00,65.91,65.92,65.89,65.9,9627.0,65.2092,65.2191,65.1894,65.1993,9627.0
2025-05-09 15:00:00,65.9,65.96,65.9,65.94,15289.0,65.1993,65.2586,65.1993,65.2388,15289.0
2025-05-09 15:05:00,65.95,65.98,65.93,65.98,7168.0,65.2487,65.2784,65.229,65.2784,7168.0
2025-05-09 15:10:00,65.98,66.02,65.97,66.01,56668.0,65.2784,65.318,65.2685,65.3081,56668.0
2025-05-09 15:15:00,66.02,66.02,65.97,66.01,43587.0,65.318,65.318,65.2685,65.3081,43587.0
2025-05-09 15:20:00,66.01,66.01,65.95,65.98,29987.0,65.3081,65.3081,65.2487,65.2784,29987.0
2025-05-09 15:25:00,65.98,65.98,65.95,65.97,14135.0,65.2784,65.2784,65.2487,65.2685,14135.0
2025-05-09 15:30:00,65.97,65.98,65.92,65.95,32572.0,65.2685,65.2784,65.2191,65.2487,32572.0
2025-05-09 15:35:00,65.96,66.03,65.96,65.98,45784.0,65.2586,65.3279,65.2586,65.2784,45784.0
2025-05-09 15:40:00,65.98,66.0,65.96,65.97,32762.0,65.2784,65.2982,65.2586,65.2685,32762.0
2025-05-09 15:45:00,65.97,66.02,65.94,66.01,63993.0,65.2685,65.318,65.2388,65.3081,63993.0
2025-05-09 15:50:00,66.01,66.14,66.0,66.13,79387.0,65.3081,65.4367,65.2982,65.4268,79387.0
2025-05-09 15:55:00,66.13,66.17,66.09,66.15,218083.0,65.4268,65.4664,65.3872,65.4466,218083.0
2025-05-12 09:30:00,66.69,66.98,66.61,66.96,270131.0,65.9809,66.2678,65.9017,66.248,270131.0
2025-05-12 09:35:00,66.96,67.09,66.79,66.8,109685.0,66.248,66.3766,66.0798,66.0897,109685.0
2025-05-12 09:40:00,66.82,66.82,66.64,66.69,54211.0,66.1095,66.1095,65.9314,65.9809,54211.0
2025-05-12 09:45:00,66.69,66.76,66.64,66.65,93771.0,65.9809,66.0501,65.9314,65.9413,93771.0
2025-05-12 09:50:00,66.65,66.72,66.6,66.66,90392.0,65.9413,66.0106,65.8918,65.9512,90392.0
2025-05-12 09:55:00,66.66,66.67,66.53,66.58,100678.0,65.9512,65.9611,65.8226,65.872,100678.0
2025-05-12 10:00:00,66.57,66.92,66.57,66.87,137308.0,65.8621,66.2084,65.8621,66.159,137308.0
2025-05-12 10:05:00,66.88,66.95,66.84,66.84,88076.0,66.1688,66.2381,66.1293,66.1293,88076.0
2025-05-12 10:10:00,66.84,66.86,66.7,66.7,65322.0,66.1293,66.1491,65.9908,65.9908,65322.0
2025-05-12 10:15:00,66.71,66.8,66.69,66.7,54791.0,66.0007,66.0897,65.9809,65.9908,54791.0
2025-05-12 10:20:00,66.71,66.75,66.64,66.66,82104.0,66.0007,66.0402,65.9314,65.9512,82104.0
2025-05-12 10:25:00,66.65,66.76,66.62,66.76,86631.0,65.9413,66.0501,65.9116,66.0501,86631.0
2025-05-12 10:30:00,66.77,66.78,66.57,66.7,125416.0,66.06,66.0699,65.8621,65.9908,125416.0
2025-05-12 10:35:00,66.71,66.73,66.48,66.57,65326.0,66.0007,66.0204,65.7731,65.8621,65326.0
2025-05-12 10:40:00,66.58,66.58,66.47,66.48,33394.0,65.872,65.872,65.7632,65.7731,33394.0
2025-05-12 10:45:00,66.48,66.56,66.46,66.52,39570.0,65.7731,65.8523,65.7533,65.8127,39570.0
2025-05-12 10:50:00,66.5,66.54,66.47,66.51,40416.0,65.7929,65.8325,65.7632,65.8028,40416.0
2025-05-12 10:55:00,66.5,66.53,66.43,66.51,32937.0,65.7929,65.8226,65.7236,65.8028,32937.0
2025-05-12 11:00:00,66.52,66.61,66.45,66.59,20683.0,65.8127,65.9017,65.7434,65.8819,20683.0
2025-05-12 11:05:00,66.6,66.62,66.51,66.53,28490.0,65.8918,65.9116,65.8028,65.8226,28490.0
2025-05-12 11:10:00,66.53,66.54,66.45,66.5,21233.0,65.8226,65.8325,65.7434,65.7929,21233.0
2025-05-12 11:15:00,66.5,66.5,66.43,66.44,36268.0,65.7929,65.7929,65.7236,65.7335,36268.0
2025-05-12 11:20:00,66.45,66.47,66.34,66.36,38586.0,65.7434,65.7632,65.6346,65.6544,38586.0
2025-05-12 11:25:00,66.35,66.37,66.3,66.34,20760.0,65.6445,65.6643,65.595,65.6346,20760.0
2025-05-12 11:30:00,66.34,66.39,66.29,66.34,127603.0,65.6346,65.6841,65.5851,65.6346,127603.0
2025-05-12 11:35:00,66.35,66.4,66.28,66.3,82293.0,65.6445,65.694,65.5752,65.595,82293.0
2025-05-12 11:40:00,66.29,66.4,66.28,66.3,62616.0,65.5851,65.694,65.5752,65.595,62616.0
2025-05-12 11:45:00,66.28,66.32,66.26,66.27,17050.0,65.5752,65.6148,65.5554,65.5653,17050.0
2025-05-12 11:50:00,66.27,66.27,66.19,66.22,9538.0,65.5653,65.5653,65.4862,65.5159,9538.0
2025-05-12 11:55:00,66.22,66.24,66.16,66.19,34109.0,65.5159,65.5357,65.4565,65.4862,34109.0
2025-05-12 12:00:00,66.2,66.28,66.18,66.24,26146.0,65.4961,65.5752,65.4763,65.5357,26146.0
2025-05-12 12:05:00,66.25,66.29,66.24,66.27,30017.0,65.5455,65.5851,65.5357,65.5653,30017.0
2025-05-12 12:10:00,66.27,66.28,66.22,66.23,23988.0,65.5653,65.5752,65.5159,65.5258,23988.0
2025-05-12 12:15:00,66.24,66.28,66.22,66.23,21786.0,65.5357,65.5752,65.5159,65.5258,21786.0
2025-05-12 12:20:00,66.23,66.28,66.18,66.28,31146.0,65.5258,65.5752,65.4763,65.5752,31146.0
2025-05-12 12:25:00,66.28,66.31,66.26,66.27,14744.0,65.5752,65.6049,65.5554,65.5653,14744.0
2025-05-12 12:30:00,66.27,66.3,66.21,66.29,22971.0,65.5653,65.595,65.506,65.5851,22971.0
2025-05-12 12:35:00,66.29,66.35,66.28,66.33,22190.0,65.5851,65.6445,65.5752,65.6247,22190.0
2025-05-12 12:40:00,66.32,66.36,66.29,66.36,18722.0,65.6148,65.6544,65.5851,65.6544,18722.0
2025-05-12 12:45:00,66.36,66.4,66.35,66.36,14412.0,65.6544,65.694,65.6445,65.6544,14412.0
2025-05-12 12:50:00,66.35,66.41,66.34,66.39,26679.0,65.6445,65.7038,65.6346,65.6841,26679.0
2025-05-12 12:55:00,66.41,66.45,66.4,66.41,12630.0,65.7038,65.7434,65.694,65.7038,12630.0
2025-05-12 13:00:00,66.41,66.44,66.39,66.39,19028.0,65.7038,65.7335,65.6841,65.6841,19028.0
2025-05-12 13:05:00,66.39,66.43,66.37,66.41,17678.0,65.6841,65.7236,65.6643,65.7038,17678.0
2025-05-12 13:10:00,66.39,66.4,66.33,66.34,14775.0,65.6841,65.694,65.6247,65.6346,14775.0
2025-05-12 13:15:00,66.34,66.38,66.32,66.34,12188.0,65.6346,65.6742,65.6148,65.6346,12188.0
2025-05-12 13:20:00,66.33,66.41,66.3,66.41,27346.0,65.6247,65.7038,65.595,65.7038,27346.0
2025-05-12 13:25:00,66.4,66.41,66.36,66.38,17766.0,65.694,65.7038,65.6544,65.6742,17766.0
2025-05-12 13:30:00,66.39,66.43,66.37,66.38,30651.0,65.6841,65.7236,65.6643,65.6742,30651.0
2025-05-12 13:35:00,66.36,66.39,66.35,66.37,14620.0,65.6544,65.6841,65.6445,65.6643,14620.0
2025-05-12 13:40:00,66.37,66.38,66.33,66.35,29731.0,65.6643,65.6742,65.6247,65.6445,29731.0
2025-05-12 13:45:00,66.36,66.4,66.35,66.4,14967.0,65.6544,65.694,65.6445,65.694,14967.0
2025-05-12 13:50:00,66.4,66.4,66.36,66.38,17575.0,65.694,65.694,65.6544,65.6742,17575.0
2025-05-12 13:55:00,66.37,66.4,66.32,66.33,39834.0,65.6643,65.694,65.6148,65.6247,39834.0
2025-05-12 14:00:00,66.33,66.34,66.26,66.33,28117.0,65.6247,65.6346,65.5554,65.6247,28117.0
2025-05-12 14:05:00,66.33,66.33,66.26,66.3,51526.0,65.6247,65.6247,65.5554,65.595,51526.0
2025-05-12 14:10:00,66.31,66.31,66.22,66.23,15908.0,65.6049,65.6049,65.5159,65.5258,15908.0
2025-05-12 14:15:00,66.23,66.24,66.17,66.19,22350.0,65.5258,65.5357,65.4664,65.4862,22350.0
2025-05-12 14:20:00,66.19,66.2,66.17,66.19,19914.0,65.4862,65.4961,65.4664,65.4862,19914.0
2025-05-12 14:25:00,66.19,66.22,66.14,66.2,18251.0,65.4862,65.5159,65.4367,65.4961,18251.0
2025-05-12 14:30:00,66.2,66.3,66.2,66.29,17807.0,65.4961,65.595,65.4961,65.5851,17807.0
2025-05-12 14:35:00,66.29,66.3,66.25,66.28,13091.0,65.5851,65.595,65.5455,65.5752,13091.0
2025-05-12 14:40:00,66.28,66.3,66.26,66.28,22934.0,65.5752,65.595,65.5554,65.5752,22934.0
2025-05-12 14:45:00,66.28,66.33,66.26,66.33,16710.0,65.5752,65.6247,65.5554,65.6247,16710.0
2025-05-12 14:50:00,66.34,66.39,66.33,66.38,16385.0,65.6346,65.6841,65.6247,65.6742,16385.0
2025-05-12 14:55:00,66.39,66.39,66.33,66.34,16741.0,65.6841,65.6841,65.6247,65.6346,16741.0
2025-05-12 15:00:00,66.34,66.36,66.29,66.35,30312.0,65.6346,65.6544,65.5851,65.6445,30312.0
2025-05-12 15:05:00,66.35,66.4,66.33,66.34,14794.0,65.6445,65.694,65.6247,65.6346,14794.0
2025-05-12 15:10:00,66.34,66.37,66.33,66.34,18171.0,65.6346,65.6643,65.6247,65.6346,18171.0
2025-05-12 15:15:00,66.33,66.39,66.32,66.39,23090.0,65.6247,65.6841,65.6148,65.6841,23090.0
2025-05-12 15:20:00,66.39,66.42,66.37,66.4,32592.0,65.6841,65.7137,65.6643,65.694,32592.0
2025-05-12 15:25:00,66.4,66.44,66.38,66.4,44393.0,65.694,65.7335,65.6742,65.694,44393.0
2025-05-12 15:30:00,66.42,66.45,66.36,66.45,35172.0,65.7137,65.7434,65.6544,65.7434,35172.0
2025-05-12 15:35:00,66.45,66.48,66.42,66.44,25873.0,65.7434,65.7731,65.7137,65.7335,25873.0
2025-05-12 15:40:00,66.44,66.44,66.38,66.39,47745.0,65.7335,65.7335,65.6742,65.6841,47745.0
2025-05-12 15:45:00,66.39,66.39,66.33,66.38,42273.0,65.6841,65.6841,65.6247,65.6742,42273.0
2025-05-12 15:50:00,66.38,66.42,66.31,66.4,128458.0,65.6742,65.7137,65.6049,65.694,128458.0
2025-05-12 15:55:00,66.39,66.4,66.32,66.37,207564.0,65.6841,65.694,65.6148,65.6643,207564.0
2025-05-13 09:30:00,66.76,66.89,66.55,66.69,145812.0,66.0501,66.1787,65.8424,65.9809,145812.0
2025-05-13 09:35:00,66.67,66.73,66.6,66.67,38402.0,65.9611,66.0204,65.8918,65.9611,38402.0
2025-05-13 09:40:00,66.67,66.76,66.65,66.74,32763.0,65.9611,66.0501,65.9413,66.0303,32763.0
2025-05-13 09:45:00,66.73,66.83,66.73,66.74,30608.0,66.0204,66.1194,66.0204,66.0303,30608.0
2025-05-13 09:50:00,66.74,66.75,66.68,66.69,32841.0,66.0303,66.0402,65.971,65.9809,32841.0
2025-05-13 09:55:00,66.69,66.72,66.66,66.67,31411.0,65.9809,66.0106,65.9512,65.9611,31411.0
2025-05-13 10:00:00,66.67,66.74,66.65,66.71,38434.0,65.9611,66.0303,65.9413,66.0007,38434.0
2025-05-13 10:05:00,66.72,66.85,66.71,66.81,35818.0,66.0106,66.1392,66.0007,66.0996,35818.0
2025-05-13 10:10:00,66.83,66.89,66.83,66.84,28433.0,66.1194,66.1787,66.1194,66.1293,28433.0
2025-05-13 10:15:00,66.84,66.91,66.84,66.89,29210.0,66.1293,66.1985,66.1293,66.1787,29210.0
2025-05-13 10:20:00,66.89,66.93,66.85,66.88,39866.0,66.1787,66.2183,66.1392,66.1688,39866.0
2025-05-13 10:25:00,66.88,66.9,66.84,66.85,21238.0,66.1688,66.1886,66.1293,66.1392,21238.0
2025-05-13 10:30:00,66.85,66.98,66.84,66.88,50419.0,66.1392,66.2678,66.1293,66.1688,50419.0
2025-05-13 10:35:00,66.88,66.95,66.86,66.92,28208.0,66.1688,66.2381,66.1491,66.2084,28208.0
2025-05-13 10:40:00,66.92,66.99,66.91,66.95,36417.0,66.2084,66.2777,66.1985,66.2381,36417.0
2025-05-13 10:45:00,66.95,66.98,66.89,66.92,31086.0,66.2381,66.2678,66.1787,66.2084,31086.0
2025-05-13 10:50:00,66.91,67.01,66.89,67.0,17471.0,66.1985,66.2975,66.1787,66.2876,17471.0
2025-05-13 10:55:00,67.0,67.08,66.98,67.05,24119.0,66.2876,66.3667,66.2678,66.337,24119.0
2025-05-13 11:00:00,67.04,67.12,67.02,67.08,19172.0,66.3271,66.4063,66.3074,66.3667,19172.0
2025-05-13 11:05:00,67.09,67.18,67.07,67.15,53888.0,66.3766,66.4657,66.3568,66.436,53888.0
2025-05-13 11:10:00,67.15,67.26,67.14,67.25,61984.0,66.436,66.5448,66.4261,66.5349,61984.0
2025-05-13 11:15:00,67.25,67.3,67.2,67.25,110238.0,66.5349,66.5844,66.4854,66.5349,110238.0
2025-05-13 11:20:00,67.25,67.36,67.24,67.36,90828.0,66.5349,66.6437,66.525,66.6437,90828.0
2025-05-13 11:25:00,67.36,67.42,67.35,67.38,60584.0,66.6437,66.7031,66.6339,66.6635,60584.0
2025-05-13 11:30:00,67.38,67.38,67.26,67.32,37022.0,66.6635,66.6635,66.5448,66.6042,37022.0
2025-05-13 11:35:00,67.31,67.35,67.27,67.3,62571.0,66.5943,66.6339,66.5547,66.5844,62571.0
2025-05-13 11:40:00,67.3,67.41,67.28,67.37,35824.0,66.5844,66.6932,66.5646,66.6536,35824.0
2025-05-13 11:45:00,67.37,67.42,67.35,67.4,31525.0,66.6536,66.7031,66.6339,66.6833,31525.0
2025-05-13 11:50:00,67.4,67.45,67.39,67.4,13696.0,66.6833,66.7328,66.6734,66.6833,13696.0
2025-05-13 11:55:00,67.41,67.43,67.39,67.42,14434.0,66.6932,66.713,66.6734,66.7031,14434.0
2025-05-13 12:00:00,67.42,67.49,67.4,67.43,26585.0,66.7031,66.7724,66.6833,66.713,26585.0
2025-05-13 12:05:00,67.44,67.47,67.39,67.4,16797.0,66.7229,66.7526,66.6734,66.6833,16797.0
2025-05-13 12:10:00,67.39,67.42,67.33,67.4,11549.0,66.6734,66.7031,66.6141,66.6833,11549.0
2025-05-13 12:15:00,67.41,67.44,67.39,67.44,6445.0,66.6932,66.7229,66.6734,66.7229,6445.0
2025-05-13 12:20:00,67.43,67.46,67.42,67.44,7504.0,66.713,66.7427,66.7031,66.7229,7504.0
2025-05-13 12:25:00,67.45,67.52,67.43,67.51,20092.0,66.7328,66.802,66.713,66.7921,20092.0
2025-05-13 12:30:00,67.51,67.57,67.5,67.56,28270.0,66.7921,66.8515,66.7823,66.8416,28270.0
2025-05-13 12:35:00,67.55,67.65,67.55,67.59,21087.0,66.8317,66.9307,66.8317,66.8713,21087.0
2025-05-13 12:40:00,67.59,67.63,67.56,67.59,17420.0,66.8713,66.9109,66.8416,66.8713,17420.0
2025-05-13 12:45:00,67.59,67.62,67.56,67.61,88711.0,66.8713,66.901,66.8416,66.8911,88711.0
2025-05-13 12:50:00,67.6,67.6,67.53,67.57,12531.0,66.8812,66.8812,66.8119,66.8515,12531.0
2025-05-13 12:55:00,67.58,67.63,67.58,67.61,7496.0,66.8614,66.9109,66.8614,66.8911,7496.0
2025-05-13 13:00:00,67.61,67.64,67.59,67.6,10117.0,66.8911,66.9208,66.8713,66.8812,10117.0
2025-05-13 13:05:00,67.61,67.68,67.6,67.65,17494.0,66.8911,66.9603,66.8812,66.9307,17494.0
2025-05-13 13:10:00,67.64,67.68,67.62,67.66,11084.0,66.9208,66.9603,66.901,66.9406,11084.0
2025-05-13 13:15:00,67.65,67.73,67.65,67.72,20708.0,66.9307,67.0098,66.9307,66.9999,20708.0
2025-05-13 13:20:00,67.72,67.72,67.66,67.71,12970.0,66.9999,66.9999,66.9406,66.99,12970.0
2025-05-13 13:25:00,67.7,67.74,67.67,67.73,14833.0,66.9801,67.0197,66.9504,67.0098,14833.0
2025-05-13 13:30:00,67.73,67.82,67.72,67.76,19251.0,67.0098,67.0989,66.9999,67.0395,19251.0
2025-05-13 13:35:00,67.77,67.78,67.67,67.69,17249.0,67.0494,67.0593,66.9504,66.9702,17249.0
2025-05-13 13:40:00,67.68,67.7,67.64,67.64,24228.0,66.9603,66.9801,66.9208,66.9208,24228.0
2025-05-13 13:45:00,67.65,67.66,67.62,67.62,11247.0,66.9307,66.9406,66.901,66.901,11247.0
2025-05-13 13:50:00,67.62,67.69,67.62,67.67,15062.0,66.901,66.9702,66.901,66.9504,15062.0
2025-05-13 13:55:00,67.66,67.67,67.61,67.64,18567.0,66.9406,66.9504,66.8911,66.9208,18567.0
2025-05-13 14:00:00,67.64,67.66,67.59,67.64,10317.0,66.9208,66.9406,66.8713,66.9208,10317.0
2025-05-13 14:05:00,67.65,67.68,67.62,67.64,20363.0,66.9307,66.9603,66.901,66.9208,20363.0
2025-05-13 14:10:00,67.64,67.67,67.62,67.67,17152.0,66.9208,66.9504,66.901,66.9504,17152.0
2025-05-13 14:15:00,67.67,67.68,67.63,67.66,15755.0,66.9504,66.9603,66.9109,66.9406,15755.0
2025-05-13 14:20:00,67.66,67.69,67.64,67.66,13857.0,66.9406,66.9702,66.9208,66.9406,13857.0
2025-05-13 14:25:00,67.66,67.66,67.61,67.63,17488.0,66.9406,66.9406,66.8911,66.9109,17488.0
2025-05-13 14:30:00,67.63,67.68,67.63,67.66,22845.0,66.9109,66.9603,66.9109,66.9406,22845.0
2025-05-13 14:35:00,67.65,67.74,67.64,67.73,11139.0,66.9307,67.0197,66.9208,67.0098,11139.0
2025-05-13 14:40:00,67.73,67.76,67.72,67.73,11537.0,67.0098,67.0395,66.9999,67.0098,11537.0
2025-05-13 14:45:00,67.73,67.75,67.7,67.73,23853.0,67.0098,67.0296,66.9801,67.0098,23853.0
2025-05-13 14:50:00,67.73,67.77,67.71,67.76,31732.0,67.0098,67.0494,66.99,67.0395,31732.0
2025-05-13 14:55:00,67.76,67.82,67.75,67.81,28186.0,67.0395,67.0989,67.0296,67.089,28186.0
2025-05-13 15:00:00,67.81,67.84,67.8,67.83,26615.0,67.089,67.1186,67.0791,67.1087,26615.0
2025-05-13 15:05:00,67.83,67.83,67.8,67.81,30852.0,67.1087,67.1087,67.0791,67.089,30852.0
2025-05-13 15:10:00,67.81,67.85,67.8,67.84,47346.0,67.089,67.1285,67.0791,67.1186,47346.0
2025-05-13 15:15:00,67.84,67.86,67.83,67.84,20939.0,67.1186,67.1384,67.1087,67.1186,20939.0
2025-05-13 15:20:00,67.84,67.84,67.79,67.8,28230.0,67.1186,67.1186,67.0692,67.0791,28230.0
2025-05-13 15:25:00,67.8,67.85,67.79,67.81,23947.0,67.0791,67.1285,67.0692,67.089,23947.0
2025-05-13 15:30:00,67.81,67.84,67.8,67.84,35577.0,67.089,67.1186,67.0791,67.1186,35577.0
2025-05-13 15:35:00,67.84,67.87,67.82,67.87,51908.0,67.1186,67.1483,67.0989,67.1483,51908.0
2025-05-13 15:40:00,67.87,67.87,67.81,67.84,41688.0,67.1483,67.1483,67.089,67.1186,41688.0
2025-05-13 15:45:00,67.83,67.87,67.8,67.8,65000.0,67.1087,67.1483,67.0791,67.0791,65000.0
2025-05-13 15:50:00,67.81,67.82,67.62,67.63,134429.0,67.089,67.0989,66.901,66.9109,134429.0
2025-05-13 15:55:00,67.62,67.66,67.57,67.62,261652.0,66.901,66.9406,66.8515,66.901,261652.0
2025-05-14 09:30:00,67.33,67.33,67.1,67.15,102977.0,66.6141,66.6141,66.3865,66.436,102977.0
2025-05-14 09:35:00,67.14,67.2,67.09,67.18,71905.0,66.4261,66.4854,66.3766,66.4657,71905.0
2025-05-14 09:40:00,67.17,67.3,67.11,67.25,28876.0,66.4558,66.5844,66.3964,66.5349,28876.0
2025-05-14 09:45:00,67.26,67.41,67.25,67.34,34009.0,66.5448,66.6932,66.5349,66.624,34009.0
2025-05-14 09:50:00,67.33,67.47,67.28,67.47,29919.0,66.6141,66.7526,66.5646,66.7526,29919.0
2025-05-14 09:55:00,67.46,67.47,67.3,67.33,33430.0,66.7427,66.7526,66.5844,66.6141,33430.0
2025-05-14 10:00:00,67.33,67.36,67.21,67.35,66318.0,66.6141,66.6437,66.4953,66.6339,66318.0
2025-05-14 10:05:00,67.36,67.43,67.3,67.39,42152.0,66.6437,66.713,66.5844,66.6734,42152.0
2025-05-14 10:10:00,67.38,67.43,67.35,67.42,30351.0,66.6635,66.713,66.6339,66.7031,30351.0
2025-05-14 10:15:00,67.44,67.47,67.39,67.45,26325.0,66.7229,66.7526,66.6734,66.7328,26325.0
2025-05-14 10:20:00,67.44,67.52,67.41,67.52,65615.0,66.7229,66.802,66.6932,66.802,65615.0
2025-05-14 10:25:00,67.5,67.54,67.45,67.46,64869.0,66.7823,66.8218,66.7328,66.7427,64869.0
2025-05-14 10:30:00,67.46,67.47,67.38,67.4,24249.0,66.7427,66.7526,66.6635,66.6833,24249.0
2025-05-14 10:35:00,67.41,67.41,67.11,67.16,56473.0,66.6932,66.6932,66.3964,66.4459,56473.0
2025-05-14 10:40:00,67.14,67.16,67.05,67.06,45690.0,66.4261,66.4459,66.337,66.3469,45690.0
2025-05-14 10:45:00,67.06,67.25,67.05,67.25,74132.0,66.3469,66.5349,66.337,66.5349,74132.0
2025-05-14 10:50:00,67.26,67.27,67.19,67.22,36915.0,66.5448,66.5547,66.4756,66.5052,36915.0
2025-05-14 10:55:00,67.21,67.28,67.2,67.26,30798.0,66.4953,66.5646,66.4854,66.5448,30798.0
2025-05-14 11:00:00,67.26,67.27,67.07,67.07,42932.0,66.5448,66.5547,66.3568,66.3568,42932.0
2025-05-14 11:05:00,67.06,67.11,67.05,67.09,35166.0,66.3469,66.3964,66.337,66.3766,35166.0
2025-05-14 11:10:00,67.1,67.15,67.09,67.15,23856.0,66.3865,66.436,66.3766,66.436,23856.0
2025-05-14 11:15:00,67.16,67.19,67.13,67.14,23447.0,66.4459,66.4756,66.4162,66.4261,23447.0
2025-05-14 11:20:00,67.14,67.22,67.13,67.22,52232.0,66.4261,66.5052,66.4162,66.5052,52232.0
2025-05-14 11:25:00,67.22,67.33,67.2,67.31,24527.0,66.5052,66.6141,66.4854,66.5943,24527.0
2025-05-14 11:30:00,67.3,67.43,67.28,67.29,48670.0,66.5844,66.713,66.5646,66.5745,48670.0
2025-05-14 11:35:00,67.29,67.34,67.23,67.26,53142.0,66.5745,66.624,66.5151,66.5448,53142.0
2025-05-14 11:40:00,67.25,67.3,67.23,67.26,10447.0,66.5349,66.5844,66.5151,66.5448,10447.0
2025-05-14 11:45:00,67.26,67.27,67.23,67.24,19014.0,66.5448,66.5547,66.5151,66.525,19014.0
2025-05-14 11:50:00,67.24,67.24,67.13,67.18,8192.0,66.525,66.525,66.4162,66.4657,8192.0
2025-05-14 11:55:00,67.19,67.19,67.14,67.18,7781.0,66.4756,66.4756,66.4261,66.4657,7781.0
2025-05-14 12:00:00,67.16,67.23,67.12,67.2,18613.0,66.4459,66.5151,66.4063,66.4854,18613.0
2025-05-14 12:05:00,67.22,67.27,67.2,67.25,24244.0,66.5052,66.5547,66.4854,66.5349,24244.0
2025-05-14 12:10:00,67.25,67.26,67.17,67.19,14194.0,66.5349,66.5448,66.4558,66.4756,14194.0
2025-05-14 12:15:00,67.18,67.21,67.17,67.2,12376.0,66.4657,66.4953,66.4558,66.4854,12376.0
2025-05-14 12:20:00,67.2,67.21,67.15,67.16,20063.0,66.4854,66.4953,66.436,66.4459,20063.0
2025-05-14 12:25:00,67.17,67.18,67.13,67.16,6925.0,66.4558,66.4657,66.4162,66.4459,6925.0
2025-05-14 12:30:00,67.16,67.2,67.15,67.17,20740.0,66.4459,66.4854,66.436,66.4558,20740.0
2025-05-14 12:35:00,67.17,67.21,67.14,67.15,12241.0,66.4558,66.4953,66.4261,66.436,12241.0
2025-05-14 12:40:00,67.15,67.16,67.06,67.08,13769.0,66.436,66.4459,66.3469,66.3667,13769.0
2025-05-14 12:45:00,67.08,67.13,67.08,67.13,15824.0,66.3667,66.4162,66.3667,66.4162,15824.0
2025-05-14 12:50:00,67.13,67.2,67.11,67.18,31172.0,66.4162,66.4854,66.3964,66.4657,31172.0
2025-05-14 12:55:00,67.18,67.2,67.16,67.19,15912.0,66.4657,66.4854,66.4459,66.4756,15912.0
2025-05-14 13:00:00,67.19,67.27,67.18,67.27,21467.0,66.4756,66.5547,66.4657,66.5547,21467.0
2025-05-14 13:05:00,67.27,67.32,67.26,67.31,29885.0,66.5547,66.6042,66.5448,66.5943,29885.0
2025-05-14 13:10:00,67.3,67.31,67.25,67.28,18366.0,66.5844,66.5943,66.5349,66.5646,18366.0
2025-05-14 13:15:00,67.28,67.31,67.2,67.2,9455.0,66.5646,66.5943,66.4854,66.4854,9455.0
2025-05-14 13:20:00,67.2,67.2,67.13,67.17,7146.0,66.4854,66.4854,66.4162,66.4558,7146.0
2025-05-14 13:25:00,67.18,67.21,67.16,67.2,4405.0,66.4657,66.4953,66.4459,66.4854,4405.0
2025-05-14 13:30:00,67.2,67.24,67.18,67.19,10223.0,66.4854,66.525,66.4657,66.4756,10223.0
2025-05-14 13:35:00,67.19,67.2,67.18,67.2,10112.0,66.4756,66.4854,66.4657,66.4854,10112.0
2025-05-14 13:40:00,67.2,67.22,67.19,67.2,12359.0,66.4854,66.5052,66.4756,66.4854,12359.0
2025-05-14 13:45:00,67.2,67.2,67.14,67.15,11181.0,66.4854,66.4854,66.4261,66.436,11181.0
2025-05-14 13:50:00,67.15,67.19,67.14,67.16,16534.0,66.436,66.4756,66.4261,66.4459,16534.0
2025-05-14 13:55:00,67.16,67.16,67.1,67.12,13975.0,66.4459,66.4459,66.3865,66.4063,13975.0
2025-05-14 14:00:00,67.12,67.13,67.08,67.09,9179.0,66.4063,66.4162,66.3667,66.3766,9179.0
2025-05-14 14:05:00,67.09,67.14,67.09,67.1,7672.0,66.3766,66.4261,66.3766,66.3865,7672.0
2025-05-14 14:10:00,67.1,67.1,67.02,67.02,9667.0,66.3865,66.3865,66.3074,66.3074,9667.0
2025-05-14 14:15:00,67.01,67.05,66.97,67.05,9376.0,66.2975,66.337,66.2579,66.337,9376.0
2025-05-14 14:20:00,67.04,67.04,66.99,67.0,7463.0,66.3271,66.3271,66.2777,66.2876,7463.0
2025-05-14 14:25:00,67.01,67.02,66.93,66.95,14989.0,66.2975,66.3074,66.2183,66.2381,14989.0
2025-05-14 14:30:00,66.95,67.13,66.95,67.13,31078.0,66.2381,66.4162,66.2381,66.4162,31078.0
2025-05-14 14:35:00,67.12,67.12,67.05,67.08,25905.0,66.4063,66.4063,66.337,66.3667,25905.0
2025-05-14 14:40:00,67.07,67.11,67.06,67.09,9976.0,66.3568,66.3964,66.3469,66.3766,9976.0
2025-05-14 14:45:00,67.1,67.13,67.09,67.13,18117.0,66.3865,66.4162,66.3766,66.4162,18117.0
2025-05-14 14:50:00,67.12,67.17,67.11,67.16,24857.0,66.4063,66.4558,66.3964,66.4459,24857.0
2025-05-14 14:55:00,67.15,67.18,67.12,67.17,19384.0,66.436,66.4657,66.4063,66.4558,19384.0
2025-05-14 15:00:00,67.17,67.17,67.07,67.09,10352.0,66.4558,66.4558,66.3568,66.3766,10352.0
2025-05-14 15:05:00,67.08,67.11,67.06,67.09,14669.0,66.3667,66.3964,66.3469,66.3766,14669.0
2025-05-14 15:10:00,67.09,67.14,67.09,67.12,8676.0,66.3766,66.4261,66.3766,66.4063,8676.0
2025-05-14 15:15:00,67.12,67.17,67.12,67.16,29056.0,66.4063,66.4558,66.4063,66.4459,29056.0
2025-05-14 15:20:00,67.16,67.17,67.11,67.11,14752.0,66.4459,66.4558,66.3964,66.3964,14752.0
2025-05-14 15:25:00,67.1,67.18,67.09,67.17,27092.0,66.3865,66.4657,66.3766,66.4558,27092.0
2025-05-14 15:30:00,67.17,67.21,67.15,67.17,20812.0,66.4558,66.4953,66.436,66.4558,20812.0
2025-05-14 15:35:00,67.17,67.21,67.14,67.15,31314.0,66.4558,66.4953,66.4261,66.436,31314.0
2025-05-14 15:40:00,67.15,67.2,67.13,67.16,29464.0,66.436,66.4854,66.4162,66.4459,29464.0
2025-05-14 15:45:00,67.14,67.18,67.11,67.17,35792.0,66.4261,66.4657,66.3964,66.4558,35792.0
2025-05-14 15:50:00,67.17,67.24,67.15,67.19,43864.0,66.4558,66.525,66.436,66.4756,43864.0
2025-05-14 15:55:00,67.19,67.2,67.08,67.1,159180.0,66.4756,66.4854,66.3667,66.3865,159180.0
2025-05-15 09:30:00,66.72,66.73,66.42,66.5,112676.0,66.0106,66.0204,65.7137,65.7929,112676.0
2025-05-15 09:35:00,66.47,66.65,66.42,66.61,52470.0,65.7632,65.9413,65.7137,65.9017,52470.0
2025-05-15 09:40:00,66.62,66.64,66.37,66.37,106719.0,65.9116,65.9314,65.6643,65.6643,106719.0
2025-05-15 09:45:00,66.38,66.63,66.31,66.59,120030.0,65.6742,65.9215,65.6049,65.8819,120030.0
2025-05-15 09:50:00,66.59,66.72,66.56,66.7,40224.0,65.8819,66.0106,65.8523,65.9908,40224.0
2025-05-15 09:55:00,66.68,66.81,66.66,66.66,41979.0,65.971,66.0996,65.9512,65.9512,41979.0
2025-05-15 10:00:00,66.68,66.71,66.55,66.55,26736.0,65.971,66.0007,65.8424,65.8424,26736.0
2025-05-15 10:05:00,66.55,66.58,66.5,66.53,20206.0,65.8424,65.872,65.7929,65.8226,20206.0
2025-05-15 10:10:00,66.54,66.58,66.5,66.58,26854.0,65.8325,65.872,65.7929,65.872,26854.0
2025-05-15 10:15:00,66.57,66.64,66.51,66.62,38629.0,65.8621,65.9314,65.8028,65.9116,38629.0
2025-05-15 10:20:00,66.63,66.68,66.61,66.63,20807.0,65.9215,65.971,65.9017,65.9215,20807.0
2025-05-15 10:25:00,66.64,66.68,66.53,66.53,35065.0,65.9314,65.971,65.8226,65.8226,35065.0
2025-05-15 10:30:00,66.55,66.63,66.54,66.61,18225.0,65.8424,65.9215,65.8325,65.9017,18225.0
2025-05-15 10:35:00,66.61,66.71,66.6,66.7,17709.0,65.9017,66.0007,65.8918,65.9908,17709.0
2025-05-15 10:40:00,66.71,66.76,66.69,66.75,32105.0,66.0007,66.0501,65.9809,66.0402,32105.0
2025-05-15 10:45:00,66.73,66.74,66.66,66.67,29451.0,66.0204,66.0303,65.9512,65.9611,29451.0
2025-05-15 10:50:00,66.67,66.74,66.67,66.68,21746.0,65.9611,66.0303,65.9611,65.971,21746.0
2025-05-15 10:55:00,66.69,66.73,66.67,66.68,18221.0,65.9809,66.0204,65.9611,65.971,18221.0
2025-05-15 11:00:00,66.68,66.7,66.61,66.66,25192.0,65.971,65.9908,65.9017,65.9512,25192.0
2025-05-15 11:05:00,66.65,66.72,66.64,66.67,15135.0,65.9413,66.0106,65.9314,65.9611,15135.0
2025-05-15 11:10:00,66.66,66.74,66.65,66.72,29382.0,65.9512,66.0303,65.9413,66.0106,29382.0
2025-05-15 11:15:00,66.73,66.84,66.7,66.81,11887.0,66.0204,66.1293,65.9908,66.0996,11887.0
2025-05-15 11:20:00,66.81,66.89,66.8,66.86,24229.0,66.0996,66.1787,66.0897,66.1491,24229.0
2025-05-15 11:25:00,66.87,66.87,66.8,66.8,18660.0,66.159,66.159,66.0897,66.0897,18660.0
2025-05-15 11:30:00,66.81,66.84,66.76,66.76,19161.0,66.0996,66.1293,66.0501,66.0501,19161.0
2025-05-15 11:35:00,66.78,66.81,66.75,66.8,29611.0,66.0699,66.0996,66.0402,66.0897,29611.0
2025-05-15 11:40:00,66.8,66.92,66.8,66.86,22782.0,66.0897,66.2084,66.0897,66.1491,22782.0
2025-05-15 11:45:00,66.86,66.94,66.85,66.91,19056.0,66.1491,66.2282,66.1392,66.1985,19056.0
2025-05-15 11:50:00,66.9,66.9,66.82,66.87,18657.0,66.1886,66.1886,66.1095,66.159,18657.0
2025-05-15 11:55:00,66.87,66.9,66.87,66.89,15030.0,66.159,66.1886,66.159,66.1787,15030.0
2025-05-15 12:00:00,66.88,66.93,66.85,66.92,12233.0,66.1688,66.2183,66.1392,66.2084,12233.0
2025-05-15 12:05:00,66.92,66.98,66.91,66.98,8894.0,66.2084,66.2678,66.1985,66.2678,8894.0
2025-05-15 12:10:00,66.98,66.98,66.91,66.91,10422.0,66.2678,66.2678,66.1985,66.1985,10422.0
2025-05-15 12:15:00,66.92,66.98,66.92,66.96,9367.0,66.2084,66.2678,66.2084,66.248,9367.0
2025-05-15 12:20:00,66.97,66.98,66.94,66.98,6017.0,66.2579,66.2678,66.2282,66.2678,6017.0
2025-05-15 12:25:00,66.98,66.98,66.91,66.98,11618.0,66.2678,66.2678,66.1985,66.2678,11618.0
2025-05-15 12:30:00,66.97,67.0,66.95,66.97,10483.0,66.2579,66.2876,66.2381,66.2579,10483.0
2025-05-15 12:35:00,66.97,67.03,66.96,67.02,16159.0,66.2579,66.3173,66.248,66.3074,16159.0
2025-05-15 12:40:00,67.02,67.04,67.0,67.01,10996.0,66.3074,66.3271,66.2876,66.2975,10996.0
2025-05-15 12:45:00,67.02,67.03,66.98,66.98,3789.0,66.3074,66.3173,66.2678,66.2678,3789.0
2025-05-15 12:50:00,66.98,67.0,66.96,66.98,7160.0,66.2678,66.2876,66.248,66.2678,7160.0
2025-05-15 12:55:00,66.98,66.99,66.96,66.98,6019.0,66.2678,66.2777,66.248,66.2678,6019.0
2025-05-15 13:00:00,66.98,67.0,66.98,66.98,9182.0,66.2678,66.2876,66.2678,66.2678,9182.0
2025-05-15 13:05:00,66.99,67.02,66.98,67.01,8343.0,66.2777,66.3074,66.2678,66.2975,8343.0
2025-05-15 13:10:00,67.02,67.02,67.0,67.01,8958.0,66.3074,66.3074,66.2876,66.2975,8958.0
2025-05-15 13:15:00,67.01,67.07,67.01,67.06,2974.0,66.2975,66.3568,66.2975,66.3469,2974.0
2025-05-15 13:20:00,67.06,67.11,67.05,67.11,14335.0,66.3469,66.3964,66.337,66.3964,14335.0
2025-05-15 13:25:00,67.11,67.11,67.04,67.05,10957.0,66.3964,66.3964,66.3271,66.337,10957.0
2025-05-15 13:30:00,67.04,67.05,66.99,67.01,16209.0,66.3271,66.337,66.2777,66.2975,16209.0
2025-05-15 13:35:00,67.02,67.03,66.98,67.0,12300.0,66.3074,66.3173,66.2678,66.2876,12300.0
2025-05-15 13:40:00,67.0,67.03,66.97,67.01,6606.0,66.2876,66.3173,66.2579,66.2975,6606.0
2025-05-15 13:45:00,67.03,67.05,67.01,67.05,11736.0,66.3173,66.337,66.2975,66.337,11736.0
2025-05-15 13:50:00,67.04,67.07,67.02,67.06,6705.0,66.3271,66.3568,66.3074,66.3469,6705.0
2025-05-15 13:55:00,67.05,67.06,67.02,67.03,7766.0,66.337,66.3469,66.3074,66.3173,7766.0
2025-05-15 14:00:00,67.02,67.06,67.0,67.02,12072.0,66.3074,66.3469,66.2876,66.3074,12072.0
2025-05-15 14:05:00,67.03,67.06,67.01,67.04,10236.0,66.3173,66.3469,66.2975,66.3271,10236.0
2025-05-15 14:10:00,67.05,67.08,67.04,67.07,9814.0,66.337,66.3667,66.3271,66.3568,9814.0
2025-05-15 14:15:00,67.06,67.11,67.04,67.07,12835.0,66.3469,66.3964,66.3271,66.3568,12835.0
2025-05-15 14:20:00,67.06,67.1,67.05,67.09,14186.0,66.3469,66.3865,66.337,66.3766,14186.0
2025-05-15 14:25:00,67.09,67.1,67.05,67.06,16870.0,66.3766,66.3865,66.337,66.3469,16870.0
2025-05-15 14:30:00,67.06,67.16,67.06,67.16,10574.0,66.3469,66.4459,66.3469,66.4459,10574.0
2025-05-15 14:35:00,67.16,67.17,67.15,67.17,13968.0,66.4459,66.4558,66.436,66.4558,13968.0
2025-05-15 14:40:00,67.18,67.2,67.14,67.16,12042.0,66.4657,66.4854,66.4261,66.4459,12042.0
2025-05-15 14:45:00,67.16,67.17,67.12,67.14,9903.0,66.4459,66.4558,66.4063,66.4261,9903.0
2025-05-15 14:50:00,67.15,67.21,67.14,67.21,33251.0,66.436,66.4953,66.4261,66.4953,33251.0
2025-05-15 14:55:00,67.2,67.23,67.18,67.22,22913.0,66.4854,66.5151,66.4657,66.5052,22913.0
2025-05-15 15:00:00,67.22,67.28,67.21,67.24,18492.0,66.5052,66.5646,66.4953,66.525,18492.0
2025-05-15 15:05:00,67.23,67.27,67.22,67.24,20203.0,66.5151,66.5547,66.5052,66.525,20203.0
2025-05-15 15:10:00,67.23,67.26,67.23,67.26,13133.0,66.5151,66.5448,66.5151,66.5448,13133.0
2025-05-15 15:15:00,67.26,67.28,67.22,67.25,20083.0,66.5448,66.5646,66.5052,66.5349,20083.0
2025-05-15 15:20:00,67.27,67.31,67.26,67.28,22789.0,66.5547,66.5943,66.5448,66.5646,22789.0
2025-05-15 15:25:00,67.28,67.31,67.26,67.31,20209.0,66.5646,66.5943,66.5448,66.5943,20209.0
2025-05-15 15:30:00,67.31,67.35,67.31,67.31,21135.0,66.5943,66.6339,66.5943,66.5943,21135.0
2025-05-15 15:35:00,67.32,67.34,67.29,67.31,21966.0,66.6042,66.624,66.5745,66.5943,21966.0
2025-05-15 15:40:00,67.31,67.31,67.27,67.3,37590.0,66.5943,66.5943,66.5547,66.5844,37590.0
2025-05-15 15:45:00,67.3,67.33,67.28,67.31,37306.0,66.5844,66.6141,66.5646,66.5943,37306.0
2025-05-15 15:50:00,67.31,67.4,67.29,67.34,77789.0,66.5943,66.6833,66.5745,66.624,77789.0
2025-05-15 15:55:00,67.33,67.44,67.32,67.41,155400.0,66.6141,66.7229,66.6042,66.6932,155400.0
2025-05-16 09:30:00,67.05,67.1,66.99,66.99,89447.0,67.05,67.1,66.99,66.99,89447.0
2025-05-16 09:35:00,66.99,67.15,66.96,67.09,53701.0,66.99,67.15,66.96,67.09,53701.0
2025-05-16 09:40:00,67.09,67.12,66.95,66.96,25354.0,67.09,67.12,66.95,66.96,25354.0
2025-05-16 09:45:00,66.96,66.96,66.79,66.84,43278.0,66.96,66.96,66.79,66.84,43278.0
2025-05-16 09:50:00,66.85,66.92,66.84,66.86,37230.0,66.85,66.92,66.84,66.86,37230.0
2025-05-16 09:55:00,66.87,66.96,66.86,66.91,29536.0,66.87,66.96,66.86,66.91,29536.0
2025-05-16 10:00:00,66.9,66.9,66.62,66.66,45886.0,66.9,66.9,66.62,66.66,45886.0
2025-05-16 10:05:00,66.65,66.65,66.53,66.58,19821.0,66.65,66.65,66.53,66.58,19821.0
2025-05-16 10:10:00,66.58,66.63,66.58,66.59,16242.0,66.58,66.63,66.58,66.59,16242.0
2025-05-16 10:15:00,66.6,66.6,66.51,66.52,27058.0,66.6,66.6,66.51,66.52,27058.0
2025-05-16 10:20:00,66.53,66.56,66.48,66.55,22985.0,66.53,66.56,66.48,66.55,22985.0
2025-05-16 10:25:00,66.56,66.58,66.51,66.52,24060.0,66.56,66.58,66.51,66.52,24060.0
2025-05-16 10:30:00,66.53,66.54,66.45,66.45,16970.0,66.53,66.54,66.45,66.45,16970.0
2025-05-16 10:35:00,66.44,66.49,66.41,66.42,21550.0,66.44,66.49,66.41,66.42,21550.0
2025-05-16 10:40:00,66.44,66.46,66.37,66.44,14755.0,66.44,66.46,66.37,66.44,14755.0
2025-05-16 10:45:00,66.44,66.48,66.41,66.41,20307.0,66.44,66.48,66.41,66.41,20307.0
2025-05-16 10:50:00,66.41,66.47,66.41,66.44,25831.0,66.41,66.47,66.41,66.44,25831.0
2025-05-16 10:55:00,66.42,66.49,66.41,66.45,34773.0,66.42,66.49,66.41,66.45,34773.0
2025-05-16 11:00:00,66.46,66.57,66.46,66.56,11023.0,66.46,66.57,66.46,66.56,11023.0
2025-05-16 11:05:00,66.56,66.6,66.52,66.53,8534.0,66.56,66.6,66.52,66.53,8534.0
2025-05-16 11:10:00,66.52,66.63,66.52,66.62,16485.0,66.52,66.63,66.52,66.62,16485.0
2025-05-16 11:15:00,66.61,66.61,66.52,66.56,9973.0,66.61,66.61,66.52,66.56,9973.0
2025-05-16 11:20:00,66.57,66.58,66.52,66.52,12524.0,66.57,66.58,66.52,66.52,12524.0
2025-05-16 11:25:00,66.53,66.56,66.52,66.53,20184.0,66.53,66.56,66.52,66.53,20184.0
2025-05-16 11:30:00,66.53,66.54,66.45,66.48,61738.0,66.53,66.54,66.45,66.48,61738.0
2025-05-16 11:35:00,66.49,66.51,66.43,66.45,46275.0,66.49,66.51,66.43,66.45,46275.0
2025-05-16 11:40:00,66.45,66.48,66.43,66.45,17891.0,66.45,66.48,66.43,66.45,17891.0
2025-05-16 11:45:00,66.46,66.53,66.44,66.53,7903.0,66.46,66.53,66.44,66.53,7903.0
2025-05-16 11:50:00,66.53,66.6,66.52,66.58,15509.0,66.53,66.6,66.52,66.58,15509.0
2025-05-16 11:55:00,66.58,66.58,66.51,66.52,10004.0,66.58,66.58,66.51,66.52,10004.0
2025-05-16 12:00:00,66.51,66.55,66.51,66.55,3915.0,66.51,66.55,66.51,66.55,3915.0
2025-05-16 12:05:00,66.59,66.68,66.53,66.58,31457.0,66.59,66.68,66.53,66.58,31457.0
2025-05-16 12:10:00,66.57,66.64,66.56,66.62,4613.0,66.57,66.64,66.56,66.62,4613.0
2025-05-16 12:15:00,66.62,66.65,66.6,66.64,3139.0,66.62,66.65,66.6,66.64,3139.0
2025-05-16 12:20:00,66.65,66.66,66.62,66.64,5891.0,66.65,66.66,66.62,66.64,5891.0
2025-05-16 12:25:00,66.64,66.67,66.64,66.65,5445.0,66.64,66.67,66.64,66.65,5445.0
2025-05-16 12:30:00,66.64,66.66,66.63,66.63,2898.0,66.64,66.66,66.63,66.63,2898.0
2025-05-16 12:35:00,66.62,66.67,66.62,66.66,6580.0,66.62,66.67,66.62,66.66,6580.0
2025-05-16 12:40:00,66.66,66.7,66.65,66.67,8696.0,66.66,66.7,66.65,66.67,8696.0
2025-05-16 12:45:00,66.66,66.66,66.63,66.64,2543.0,66.66,66.66,66.63,66.64,2543.0
2025-05-16 12:50:00,66.63,66.67,66.63,66.67,6300.0,66.63,66.67,66.63,66.67,6300.0
2025-05-16 12:55:00,66.69,66.7,66.67,66.67,10288.0,66.69,66.7,66.67,66.67,10288.0
2025-05-16 13:00:00,66.67,66.67,66.63,66.63,9167.0,66.67,66.67,66.63,66.63,9167.0
2025-05-16 13:05:00,66.64,66.68,66.64,66.67,6111.0,66.64,66.68,66.64,66.67,6111.0
2025-05-16 13:10:00,66.66,66.7,66.65,66.69,28887.0,66.66,66.7,66.65,66.69,28887.0
2025-05-16 13:15:00,66.69,66.77,66.69,66.75,5197.0,66.69,66.77,66.69,66.75,5197.0
2025-05-16 13:20:00,66.73,66.74,66.71,66.73,5557.0,66.73,66.74,66.71,66.73,5557.0
2025-05-16 13:25:00,66.73,66.75,66.71,66.71,8018.0,66.73,66.75,66.71,66.71,8018.0
2025-05-16 13:30:00,66.71,66.73,66.68,66.68,8013.0,66.71,66.73,66.68,66.68,8013.0
2025-05-16 13:35:00,66.67,66.68,66.64,66.66,3878.0,66.67,66.68,66.64,66.66,3878.0
2025-05-16 13:40:00,66.65,66.65,66.63,66.64,3486.0,66.65,66.65,66.63,66.64,3486.0
2025-05-16 13:45:00,66.65,66.7,66.65,66.68,8418.0,66.65,66.7,66.65,66.68,8418.0
2025-05-16 13:50:00,66.69,66.69,66.64,66.65,6189.0,66.69,66.69,66.64,66.65,6189.0
2025-05-16 13:55:00,66.66,66.67,66.63,66.65,8628.0,66.66,66.67,66.63,66.65,8628.0
2025-05-16 14:00:00,66.66,66.7,66.66,66.7,5213.0,66.66,66.7,66.66,66.7,5213.0
2025-05-16 14:05:00,66.71,66.73,66.66,66.66,6112.0,66.71,66.73,66.66,66.66,6112.0
2025-05-16 14:10:00,66.67,66.68,66.65,66.65,3478.0,66.67,66.68,66.65,66.65,3478.0
2025-05-16 14:15:00,66.65,66.65,66.62,66.63,10843.0,66.65,66.65,66.62,66.63,10843.0
2025-05-16 14:20:00,66.62,66.67,66.62,66.65,4487.0,66.62,66.67,66.62,66.65,4487.0
2025-05-16 14:25:00,66.65,66.66,66.63,66.66,7646.0,66.65,66.66,66.63,66.66,7646.0
2025-05-16 14:30:00,66.66,66.69,66.64,66.69,5673.0,66.66,66.69,66.64,66.69,5673.0
2025-05-16 14:35:00,66.68,66.72,66.66,66.7,4575.0,66.68,66.72,66.66,66.7,4575.0
2025-05-16 14:40:00,66.7,66.72,66.69,66.72,3206.0,66.7,66.72,66.69,66.72,3206.0
2025-05-16 14:45:00,66.72,66.77,66.72,66.76,10198.0,66.72,66.77,66.72,66.76,10198.0
2025-05-16 14:50:00,66.76,66.79,66.76,66.78,4209.0,66.76,66.79,66.76,66.78,4209.0
2025-05-16 14:55:00,66.78,66.79,66.75,66.77,6558.0,66.78,66.79,66.75,66.77,6558.0
2025-05-16 15:00:00,66.76,66.81,66.76,66.8,4113.0,66.76,66.81,66.76,66.8,4113.0
2025-05-16 15:05:00,66.8,66.85,66.8,66.83,8010.0,66.8,66.85,66.8,66.83,8010.0
2025-05-16 15:10:00,66.84,66.84,66.81,66.83,12125.0,66.84,66.84,66.81,66.83,12125.0
2025-05-16 15:15:00,66.84,66.84,66.78,66.81,13177.0,66.84,66.84,66.78,66.81,13177.0
2025-05-16 15:20:00,66.81,66.81,66.75,66.75,11064.0,66.81,66.81,66.75,66.75,11064.0
2025-05-16 15:25:00,66.76,66.76,66.71,66.73,13702.0,66.76,66.76,66.71,66.73,13702.0
2025-05-16 15:30:00,66.73,66.74,66.69,66.71,24063.0,66.73,66.74,66.69,66.71,24063.0
2025-05-16 15:35:00,66.72,66.73,66.7,66.73,16456.0,66.72,66.73,66.7,66.73,16456.0
2025-05-16 15:40:00,66.72,66.77,66.72,66.73,22577.0,66.72,66.77,66.72,66.73,22577.0
2025-05-16 15:45:00,66.73,66.74,66.68,66.7,52469.0,66.73,66.74,66.68,66.7,52469.0
2025-05-16 15:50:00,66.7,66.71,66.67,66.67,47964.0,66.7,66.71,66.67,66.67,47964.0
2025-05-16 15:55:00,66.68,66.68,66.56,66.62,249048.0,66.68,66.68,66.56,66.62,249048.0
2025-05-19 09:30:00,66.46,66.46,66.05,66.14,155002.0,66.46,66.46,66.05,66.14,155002.0
2025-05-19 09:35:00,66.09,66.12,65.97,66.06,57226.0,66.09,66.12,65.97,66.06,57226.0
2025-05-19 09:40:00,66.06,66.1,66.01,66.08,61387.0,66.06,66.1,66.01,66.08,61387.0
2025-05-19 09:45:00,66.08,66.15,66.04,66.13,68031.0,66.08,66.15,66.04,66.13,68031.0
2025-05-19 09:50:00,66.13,66.15,65.93,66.13,67113.0,66.13,66.15,65.93,66.13,67113.0
2025-05-19 09:55:00,66.13,66.19,66.09,66.16,42823.0,66.13,66.19,66.09,66.16,42823.0
2025-05-19 10:00:00,66.16,66.18,66.07,66.14,45436.0,66.16,66.18,66.07,66.14,45436.0
2025-05-19 10:05:00,66.14,66.26,66.12,66.2,40413.0,66.14,66.26,66.12,66.2,40413.0
2025-05-19 10:10:00,66.2,66.25,66.14,66.19,47183.0,66.2,66.25,66.14,66.19,47183.0
2025-05-19 10:15:00,66.18,66.31,66.16,66.29,28862.0,66.18,66.31,66.16,66.29,28862.0
2025-05-19 10:20:00,66.28,66.32,66.26,66.3,27105.0,66.28,66.32,66.26,66.3,27105.0
2025-05-19 10:25:00,66.29,66.32,66.27,66.3,20225.0,66.29,66.32,66.27,66.3,20225.0
2025-05-19 10:30:00,66.3,66.37,66.3,66.36,23332.0,66.3,66.37,66.3,66.36,23332.0
2025-05-19 10:35:00,66.34,66.38,66.32,66.38,11861.0,66.34,66.38,66.32,66.38,11861.0
2025-05-19 10:40:00,66.38,66.39,66.34,66.38,14972.0,66.38,66.39,66.34,66.38,14972.0
2025-05-19 10:45:00,66.38,66.38,66.29,66.3,19491.0,66.38,66.38,66.29,66.3,19491.0
2025-05-19 10:50:00,66.27,66.36,66.26,66.34,17128.0,66.27,66.36,66.26,66.34,17128.0
2025-05-19 10:55:00,66.34,66.36,66.3,66.31,33075.0,66.34,66.36,66.3,66.31,33075.0
2025-05-19 11:00:00,66.31,66.44,66.31,66.44,12873.0,66.31,66.44,66.31,66.44,12873.0
2025-05-19 11:05:00,66.44,66.45,66.39,66.41,15843.0,66.44,66.45,66.39,66.41,15843.0
2025-05-19 11:10:00,66.4,66.46,66.39,66.42,30627.0,66.4,66.46,66.39,66.42,30627.0
2025-05-19 11:15:00,66.42,66.45,66.41,66.43,29352.0,66.42,66.45,66.41,66.43,29352.0
2025-05-19 11:20:00,66.43,66.48,66.41,66.46,30591.0,66.43,66.48,66.41,66.46,30591.0
2025-05-19 11:25:00,66.45,66.46,66.4,66.42,27526.0,66.45,66.46,66.4,66.42,27526.0
2025-05-19 11:30:00,66.42,66.51,66.41,66.42,46716.0,66.42,66.51,66.41,66.42,46716.0
2025-05-19 11:35:00,66.42,66.51,66.42,66.5,22092.0,66.42,66.51,66.42,66.5,22092.0
2025-05-19 11:40:00,66.51,66.55,66.5,66.52,15572.0,66.51,66.55,66.5,66.52,15572.0
2025-05-19 11:45:00,66.51,66.51,66.42,66.42,10446.0,66.51,66.51,66.42,66.42,10446.0
2025-05-19 11:50:00,66.42,66.52,66.42,66.51,32713.0,66.42,66.52,66.42,66.51,32713.0
2025-05-19 11:55:00,66.5,66.52,66.49,66.52,6803.0,66.5,66.52,66.49,66.52,6803.0
2025-05-19 12:00:00,66.52,66.53,66.5,66.51,9158.0,66.52,66.53,66.5,66.51,9158.0
2025-05-19 12:05:00,66.51,66.52,66.48,66.51,8712.0,66.51,66.52,66.48,66.51,8712.0
2025-05-19 12:10:00,66.52,66.53,66.5,66.51,11384.0,66.52,66.53,66.5,66.51,11384.0
2025-05-19 12:15:00,66.52,66.54,66.49,66.49,8689.0,66.52,66.54,66.49,66.49,8689.0
2025-05-19 12:20:00,66.5,66.5,66.46,66.48,6235.0,66.5,66.5,66.46,66.48,6235.0
2025-05-19 12:25:00,66.49,66.49,66.42,66.43,13344.0,66.49,66.49,66.42,66.43,13344.0
2025-05-19 12:30:00,66.42,66.43,66.39,66.4,20984.0,66.42,66.43,66.39,66.4,20984.0
2025-05-19 12:35:00,66.41,66.46,66.4,66.45,24142.0,66.41,66.46,66.4,66.45,24142.0
2025-05-19 12:40:00,66.45,66.46,66.29,66.36,51134.0,66.45,66.46,66.29,66.36,51134.0
2025-05-19 12:45:00,66.35,66.43,66.32,66.43,16083.0,66.35,66.43,66.32,66.43,16083.0
2025-05-19 12:50:00,66.44,66.47,66.43,66.43,6681.0,66.44,66.47,66.43,66.43,6681.0
2025-05-19 12:55:00,66.43,66.43,66.39,66.39,4427.0,66.43,66.43,66.39,66.39,4427.0
2025-05-19 13:00:00,66.38,66.42,66.34,66.41,11364.0,66.38,66.42,66.34,66.41,11364.0
2025-05-19 13:05:00,66.42,66.47,66.41,66.47,6623.0,66.42,66.47,66.41,66.47,6623.0
2025-05-19 13:10:00,66.48,66.5,66.43,66.49,24410.0,66.48,66.5,66.43,66.49,24410.0
2025-05-19 13:15:00,66.49,66.52,66.47,66.47,6961.0,66.49,66.52,66.47,66.47,6961.0
2025-05-19 13:20:00,66.48,66.49,66.43,66.44,10452.0,66.48,66.49,66.43,66.44,10452.0
2025-05-19 13:25:00,66.44,66.48,66.43,66.46,36268.0,66.44,66.48,66.43,66.46,36268.0
2025-05-19 13:30:00,66.47,66.51,66.43,66.51,42334.0,66.47,66.51,66.43,66.51,42334.0
2025-05-19 13:35:00,66.51,66.51,66.42,66.42,24524.0,66.51,66.51,66.42,66.42,24524.0
2025-05-19 13:40:00,66.42,66.45,66.35,66.36,50626.0,66.42,66.45,66.35,66.36,50626.0
2025-05-19 13:45:00,66.36,66.39,66.34,66.38,10064.0,66.36,66.39,66.34,66.38,10064.0
2025-05-19 13:50:00,66.38,66.38,66.33,66.34,15004.0,66.38,66.38,66.33,66.34,15004.0
2025-05-19 13:55:00,66.34,66.4,66.33,66.39,30283.0,66.34,66.4,66.33,66.39,30283.0
2025-05-19 14:00:00,66.39,66.39,66.3,66.31,9285.0,66.39,66.39,66.3,66.31,9285.0
2025-05-19 14:05:00,66.31,66.36,66.3,66.36,9682.0,66.31,66.36,66.3,66.36,9682.0
2025-05-19 14:10:00,66.36,66.39,66.36,66.36,8782.0,66.36,66.39,66.36,66.36,8782.0
2025-05-19 14:15:00,66.37,66.39,66.33,66.34,8686.0,66.37,66.39,66.33,66.34,8686.0
2025-05-19 14:20:00,66.34,66.36,66.33,66.36,6241.0,66.34,66.36,66.33,66.36,6241.0
2025-05-19 14:25:00,66.36,66.39,66.35,66.36,7684.0,66.36,66.39,66.35,66.36,7684.0
2025-05-19 14:30:00,66.36,66.36,66.33,66.35,8248.0,66.36,66.36,66.33,66.35,8248.0
2025-05-19 14:35:00,66.36,66.37,66.34,66.36,7350.0,66.36,66.37,66.34,66.36,7350.0
2025-05-19 14:40:00,66.36,66.4,66.36,66.39,8943.0,66.36,66.4,66.36,66.39,8943.0
2025-05-19 14:45:00,66.37,66.37,66.28,66.29,19279.0,66.37,66.37,66.28,66.29,19279.0
2025-05-19 14:50:00,66.28,66.3,66.26,66.27,9512.0,66.28,66.3,66.26,66.27,9512.0
2025-05-19 14:55:00,66.27,66.32,66.26,66.31,8012.0,66.27,66.32,66.26,66.31,8012.0
2025-05-19 15:00:00,66.31,66.37,66.31,66.37,23892.0,66.31,66.37,66.31,66.37,23892.0
2025-05-19 15:05:00,66.37,66.43,66.36,66.4,13614.0,66.37,66.43,66.36,66.4,13614.0
2025-05-19 15:10:00,66.41,66.41,66.38,66.38,19394.0,66.41,66.41,66.38,66.38,19394.0
2025-05-19 15:15:00,66.38,66.4,66.37,66.39,16427.0,66.38,66.4,66.37,66.39,16427.0
2025-05-19 15:20:00,66.39,66.43,66.38,66.42,16480.0,66.39,66.43,66.38,66.42,16480.0
2025-05-19 15:25:00,66.42,66.43,66.38,66.39,17533.0,66.42,66.43,66.38,66.39,17533.0
2025-05-19 15:30:00,66.39,66.49,66.39,66.47,34301.0,66.39,66.49,66.39,66.47,34301.0
2025-05-19 15:35:00,66.47,66.49,66.46,66.47,41585.0,66.47,66.49,66.46,66.47,41585.0
2025-05-19 15:40:00,66.47,66.49,66.44,66.48,34641.0,66.47,66.49,66.44,66.48,34641.0
2025-05-19 15:45:00,66.48,66.53,66.48,66.49,35547.0,66.48,66.53,66.48,66.49,35547.0
2025-05-19 15:50:00,66.48,66.56,66.48,66.56,38289.0,66.48,66.56,66.48,66.56,38289.0
2025-05-19 15:55:00,66.55,66.67,66.54,66.65,173920.0,66.55,66.67,66.54,66.65,173920.0
2025-05-20 09:30:00,66.65,66.88,66.61,66.77,134761.0,66.65,66.88,66.61,66.77,134761.0
2025-05-20 09:35:00,66.75,66.8,66.55,66.58,41884.0,66.75,66.8,66.55,66.58,41884.0
2025-05-20 09:40:00,66.58,66.67,66.57,66.57,29550.0,66.58,66.67,66.57,66.57,29550.0
2025-05-20 09:45:00,66.6,66.8,66.6,66.76,33793.0,66.6,66.8,66.6,66.76,33793.0
2025-05-20 09:50:00,66.77,66.84,66.75,66.83,20878.0,66.77,66.84,66.75,66.83,20878.0
2025-05-20 09:55:00,66.82,66.85,66.76,66.76,18584.0,66.82,66.85,66.76,66.76,18584.0
2025-05-20 10:00:00,66.77,66.84,66.75,66.76,49097.0,66.77,66.84,66.75,66.76,49097.0
2025-05-20 10:05:00,66.74,66.75,66.63,66.65,22110.0,66.74,66.75,66.63,66.65,22110.0
2025-05-20 10:10:00,66.64,66.66,66.6,66.63,23900.0,66.64,66.66,66.6,66.63,23900.0
2025-05-20 10:15:00,66.63,66.67,66.62,66.67,25227.0,66.63,66.67,66.62,66.67,25227.0
2025-05-20 10:20:00,66.67,66.74,66.67,66.73,18357.0,66.67,66.74,66.67,66.73,18357.0
2025-05-20 10:25:00,66.73,66.81,66.72,66.77,29760.0,66.73,66.81,66.72,66.77,29760.0
2025-05-20 10:30:00,66.78,66.8,66.75,66.78,34547.0,66.78,66.8,66.75,66.78,34547.0
2025-05-20 10:35:00,66.77,66.83,66.76,66.81,11732.0,66.77,66.83,66.76,66.81,11732.0
2025-05-20 10:40:00,66.81,66.82,66.74,66.76,17855.0,66.81,66.82,66.74,66.76,17855.0
2025-05-20 10:45:00,66.76,66.81,66.74,66.81,20465.0,66.76,66.81,66.74,66.81,20465.0
2025-05-20 10:50:00,66.79,66.81,66.77,66.8,19547.0,66.79,66.81,66.77,66.8,19547.0
2025-05-20 10:55:00,66.81,66.84,66.8,66.81,23477.0,66.81,66.84,66.8,66.81,23477.0
2025-05-20 11:00:00,66.81,66.9,66.8,66.88,30043.0,66.81,66.9,66.8,66.88,30043.0
2025-05-20 11:05:00,66.89,66.92,66.86,66.88,9774.0,66.89,66.92,66.86,66.88,9774.0
2025-05-20 11:10:00,66.88,66.91,66.86,66.9,15026.0,66.88,66.91,66.86,66.9,15026.0
2025-05-20 11:15:00,66.9,66.91,66.83,66.86,26167.0,66.9,66.91,66.83,66.86,26167.0
2025-05-20 11:20:00,66.84,66.86,66.81,66.84,15084.0,66.84,66.86,66.81,66.84,15084.0
2025-05-20 11:25:00,66.84,66.88,66.83,66.86,20209.0,66.84,66.88,66.83,66.86,20209.0
2025-05-20 11:30:00,66.86,66.86,66.76,66.78,56501.0,66.86,66.86,66.76,66.78,56501.0
2025-05-20 11:35:00,66.77,66.78,66.72,66.72,42162.0,66.77,66.78,66.72,66.72,42162.0
2025-05-20 11:40:00,66.72,66.72,66.66,66.67,26978.0,66.72,66.72,66.66,66.67,26978.0
2025-05-20 11:45:00,66.67,66.68,66.63,66.66,29603.0,66.67,66.68,66.63,66.66,29603.0
2025-05-20 11:50:00,66.66,66.66,66.61,66.65,10927.0,66.66,66.66,66.61,66.65,10927.0
2025-05-20 11:55:00,66.66,66.79,66.65,66.78,21258.0,66.66,66.79,66.65,66.78,21258.0
2025-05-20 12:00:00,66.78,66.8,66.72,66.72,8133.0,66.78,66.8,66.72,66.72,8133.0
2025-05-20 12:05:00,66.72,66.74,66.67,66.69,24789.0,66.72,66.74,66.67,66.69,24789.0
2025-05-20 12:10:00,66.69,66.69,66.63,66.63,24418.0,66.69,66.69,66.63,66.63,24418.0
2025-05-20 12:15:00,66.64,66.72,66.61,66.72,18150.0,66.64,66.72,66.61,66.72,18150.0
2025-05-20 12:20:00,66.72,66.78,66.71,66.77,12346.0,66.72,66.78,66.71,66.77,12346.0
2025-05-20 12:25:00,66.76,66.77,66.73,66.76,12931.0,66.76,66.77,66.73,66.76,12931.0
2025-05-20 12:30:00,66.76,66.81,66.74,66.75,29631.0,66.76,66.81,66.74,66.75,29631.0
2025-05-20 12:35:00,66.74,66.75,66.72,66.73,7264.0,66.74,66.75,66.72,66.73,7264.0
2025-05-20 12:40:00,66.73,66.76,66.69,66.76,17256.0,66.73,66.76,66.69,66.76,17256.0
2025-05-20 12:45:00,66.77,66.79,66.74,66.77,13630.0,66.77,66.79,66.74,66.77,13630.0
2025-05-20 12:50:00,66.76,66.79,66.75,66.77,9801.0,66.76,66.79,66.75,66.77,9801.0
2025-05-20 12:55:00,66.78,66.81,66.77,66.81,11368.0,66.78,66.81,66.77,66.81,11368.0
2025-05-20 13:00:00,66.8,66.87,66.78,66.87,12396.0,66.8,66.87,66.78,66.87,12396.0
2025-05-20 13:05:00,66.87,66.89,66.83,66.88,16245.0,66.87,66.89,66.83,66.88,16245.0
2025-05-20 13:10:00,66.89,66.9,66.87,66.87,16345.0,66.89,66.9,66.87,66.87,16345.0
2025-05-20 13:15:00,66.87,66.88,66.83,66.85,2916.0,66.87,66.88,66.83,66.85,2916.0
2025-05-20 13:20:00,66.85,66.85,66.81,66.83,4359.0,66.85,66.85,66.81,66.83,4359.0
2025-05-20 13:25:00,66.83,66.85,66.82,66.83,8798.0,66.83,66.85,66.82,66.83,8798.0
2025-05-20 13:30:00,66.83,66.88,66.81,66.83,11613.0,66.83,66.88,66.81,66.83,11613.0
2025-05-20 13:35:00,66.84,66.86,66.83,66.86,15132.0,66.84,66.86,66.83,66.86,15132.0
2025-05-20 13:40:00,66.86,66.88,66.83,66.83,9499.0,66.86,66.88,66.83,66.83,9499.0
2025-05-20 13:45:00,66.83,66.83,66.76,66.78,12143.0,66.83,66.83,66.76,66.78,12143.0
2025-05-20 13:50:00,66.78,66.79,66.75,66.78,10158.0,66.78,66.79,66.75,66.78,10158.0
2025-05-20 13:55:00,66.78,66.8,66.77,66.78,11356.0,66.78,66.8,66.77,66.78,11356.0
2025-05-20 14:00:00,66.77,66.77,66.73,66.73,6322.0,66.77,66.77,66.73,66.73,6322.0
2025-05-20 14:05:00,66.73,66.79,66.73,66.78,10358.0,66.73,66.79,66.73,66.78,10358.0
2025-05-20 14:10:00,66.78,66.79,66.72,66.73,25486.0,66.78,66.79,66.72,66.73,25486.0
2025-05-20 14:15:00,66.73,66.74,66.62,66.67,13767.0,66.73,66.74,66.62,66.67,13767.0
2025-05-20 14:20:00,66.67,66.67,66.57,66.64,24871.0,66.67,66.67,66.57,66.64,24871.0
2025-05-20 14:25:00,66.63,66.67,66.52,66.53,21971.0,66.63,66.67,66.52,66.53,21971.0
2025-05-20 14:30:00,66.53,66.58,66.51,66.58,19372.0,66.53,66.58,66.51,66.58,19372.0
2025-05-20 14:35:00,66.59,66.63,66.56,66.62,8993.0,66.59,66.63,66.56,66.62,8993.0
2025-05-20 14:40:00,66.62,66.62,66.54,66.58,8860.0,66.62,66.62,66.54,66.58,8860.0
2025-05-20 14:45:00,66.59,66.62,66.57,66.58,12873.0,66.59,66.62,66.57,66.58,12873.0
2025-05-20 14:50:00,66.59,66.6,66.54,66.55,17038.0,66.59,66.6,66.54,66.55,17038.0
2025-05-20 14:55:00,66.56,66.6,66.54,66.56,35886.0,66.56,66.6,66.54,66.56,35886.0
2025-05-20 15:00:00,66.56,66.56,66.48,66.48,19227.0,66.56,66.56,66.48,66.48,19227.0
2025-05-20 15:05:00,66.49,66.56,66.48,66.55,21179.0,66.49,66.56,66.48,66.55,21179.0
2025-05-20 15:10:00,66.56,66.61,66.55,66.59,15371.0,66.56,66.61,66.55,66.59,15371.0
2025-05-20 15:15:00,66.58,66.62,66.57,66.6,15094.0,66.58,66.62,66.57,66.6,15094.0
2025-05-20 15:20:00,66.61,66.63,66.6,66.62,17089.0,66.61,66.63,66.6,66.62,17089.0
2025-05-20 15:25:00,66.62,66.63,66.59,66.61,18810.0,66.62,66.63,66.59,66.61,18810.0
2025-05-20 15:30:00,66.61,66.66,66.61,66.66,11505.0,66.61,66.66,66.61,66.66,11505.0
2025-05-20 15:35:00,66.66,66.67,66.63,66.67,21664.0,66.66,66.67,66.63,66.67,21664.0
2025-05-20 15:40:00,66.67,66.68,66.6,66.62,34160.0,66.67,66.68,66.6,66.62,34160.0
2025-05-20 15:45:00,66.62,66.65,66.6,66.61,23195.0,66.62,66.65,66.6,66.61,23195.0
2025-05-20 15:50:00,66.6,66.64,66.57,66.61,38614.0,66.6,66.64,66.57,66.61,38614.0
2025-05-20 15:55:00,66.59,66.65,66.57,66.62,193048.0,66.59,66.65,66.57,66.62,193048.0
2025-05-21 09:30:00,67.19,67.19,67.01,67.12,176603.0,67.19,67.19,67.01,67.12,176603.0
2025-05-21 09:35:00,67.13,67.2,67.12,67.15,66361.0,67.13,67.2,67.12,67.15,66361.0
2025-05-21 09:40:00,67.15,67.16,67.04,67.08,52178.0,67.15,67.16,67.04,67.08,52178.0
2025-05-21 09:45:00,67.08,67.13,66.88,66.89,57066.0,67.08,67.13,66.88,66.89,57066.0
2025-05-21 09:50:00,66.89,67.05,66.83,67.01,72500.0,66.89,67.05,66.83,67.01,72500.0
2025-05-21 09:55:00,67.0,67.11,66.99,67.09,21311.0,67.0,67.11,66.99,67.09,21311.0
2025-05-21 10:00:00,67.09,67.16,66.94,66.95,58295.0,67.09,67.16,66.94,66.95,58295.0
2025-05-21 10:05:00,66.96,66.99,66.91,66.95,35286.0,66.96,66.99,66.91,66.95,35286.0
2025-05-21 10:10:00,66.96,66.97,66.87,66.94,40727.0,66.96,66.97,66.87,66.94,40727.0
2025-05-21 10:15:00,66.95,67.01,66.93,67.0,24781.0,66.95,67.01,66.93,67.0,24781.0
2025-05-21 10:20:00,67.01,67.03,66.99,67.0,34584.0,67.01,67.03,66.99,67.0,34584.0
2025-05-21 10:25:00,67.0,67.06,66.99,67.04,24620.0,67.0,67.06,66.99,67.04,24620.0
2025-05-21 10:30:00,67.03,67.03,66.89,66.91,86826.0,67.03,67.03,66.89,66.91,86826.0
2025-05-21 10:35:00,66.91,66.91,66.83,66.86,44504.0,66.91,66.91,66.83,66.86,44504.0
2025-05-21 10:40:00,66.86,66.96,66.85,66.92,28316.0,66.86,66.96,66.85,66.92,28316.0
2025-05-21 10:45:00,66.92,66.96,66.81,66.84,49057.0,66.92,66.96,66.81,66.84,49057.0
2025-05-21 10:50:00,66.83,66.85,66.81,66.83,31464.0,66.83,66.85,66.81,66.83,31464.0
2025-05-21 10:55:00,66.84,66.93,66.82,66.89,53476.0,66.84,66.93,66.82,66.89,53476.0
2025-05-21 11:00:00,66.89,66.93,66.86,66.9,25386.0,66.89,66.93,66.86,66.9,25386.0
2025-05-21 11:05:00,66.92,66.98,66.85,66.95,47801.0,66.92,66.98,66.85,66.95,47801.0
2025-05-21 11:10:00,66.95,66.99,66.93,66.95,36225.0,66.95,66.99,66.93,66.95,36225.0
2025-05-21 11:15:00,66.95,66.97,66.91,66.97,26663.0,66.95,66.97,66.91,66.97,26663.0
2025-05-21 11:20:00,66.97,66.98,66.86,66.91,21765.0,66.97,66.98,66.86,66.91,21765.0
2025-05-21 11:25:00,66.92,66.94,66.89,66.9,22182.0,66.92,66.94,66.89,66.9,22182.0
2025-05-21 11:30:00,66.89,66.95,66.89,66.92,23289.0,66.89,66.95,66.89,66.92,23289.0
2025-05-21 11:35:00,66.9,66.92,66.82,66.85,25612.0,66.9,66.92,66.82,66.85,25612.0
2025-05-21 11:40:00,66.87,66.88,66.79,66.83,15534.0,66.87,66.88,66.79,66.83,15534.0
2025-05-21 11:45:00,66.82,66.89,66.82,66.83,15609.0,66.82,66.89,66.82,66.83,15609.0
2025-05-21 11:50:00,66.84,66.92,66.84,66.92,6868.0,66.84,66.92,66.84,66.92,6868.0
2025-05-21 11:55:00,66.92,66.93,66.81,66.82,9438.0,66.92,66.93,66.81,66.82,9438.0
2025-05-21 12:00:00,66.83,66.88,66.83,66.86,17460.0,66.83,66.88,66.83,66.86,17460.0
2025-05-21 12:05:00,66.87,66.91,66.79,66.89,28611.0,66.87,66.91,66.79,66.89,28611.0
2025-05-21 12:10:00,66.89,66.89,66.83,66.84,26002.0,66.89,66.89,66.83,66.84,26002.0
2025-05-21 12:15:00,66.83,66.85,66.79,66.81,6928.0,66.83,66.85,66.79,66.81,6928.0
2025-05-21 12:20:00,66.81,66.84,66.74,66.8,130727.0,66.81,66.84,66.74,66.8,130727.0
2025-05-21 12:25:00,66.79,66.83,66.78,66.82,18561.0,66.79,66.83,66.78,66.82,18561.0
2025-05-21 12:30:00,66.81,66.95,66.8,66.95,13426.0,66.81,66.95,66.8,66.95,13426.0
2025-05-21 12:35:00,66.95,66.96,66.92,66.92,8099.0,66.95,66.96,66.92,66.92,8099.0
2025-05-21 12:40:00,66.94,66.99,66.93,66.99,7607.0,66.94,66.99,66.93,66.99,7607.0
2025-05-21 12:45:00,66.98,67.01,66.97,66.97,16752.0,66.98,67.01,66.97,66.97,16752.0
2025-05-21 12:50:00,66.97,67.01,66.96,66.99,16413.0,66.97,67.01,66.96,66.99,16413.0
2025-05-21 12:55:00,66.99,67.02,66.95,67.01,11498.0,66.99,67.02,66.95,67.01,11498.0
2025-05-21 13:00:00,67.02,67.04,66.99,67.04,14691.0,67.02,67.04,66.99,67.04,14691.0
2025-05-21 13:05:00,67.03,67.1,67.02,67.04,14037.0,67.03,67.1,67.02,67.04,14037.0
2025-05-21 13:10:00,67.03,67.04,66.97,67.01,10515.0,67.03,67.04,66.97,67.01,10515.0
2025-05-21 13:15:00,67.0,67.02,66.75,66.81,28919.0,67.0,67.02,66.75,66.81,28919.0
2025-05-21 13:20:00,66.82,66.82,66.71,66.75,22532.0,66.82,66.82,66.71,66.75,22532.0
2025-05-21 13:25:00,66.73,66.76,66.65,66.67,23270.0,66.73,66.76,66.65,66.67,23270.0
2025-05-21 13:30:00,66.67,66.83,66.59,66.77,17773.0,66.67,66.83,66.59,66.77,17773.0
2025-05-21 13:35:00,66.78,66.91,66.75,66.91,22156.0,66.78,66.91,66.75,66.91,22156.0
2025-05-21 13:40:00,66.9,66.92,66.82,66.83,10296.0,66.9,66.92,66.82,66.83,10296.0
2025-05-21 13:45:00,66.82,66.86,66.81,66.83,10529.0,66.82,66.86,66.81,66.83,10529.0
2025-05-21 13:50:00,66.81,66.85,66.72,66.76,17328.0,66.81,66.85,66.72,66.76,17328.0
2025-05-21 13:55:00,66.77,66.78,66.73,66.76,11986.0,66.77,66.78,66.73,66.76,11986.0
2025-05-21 14:00:00,66.76,66.78,66.67,66.68,16187.0,66.76,66.78,66.67,66.68,16187.0
2025-05-21 14:05:00,66.68,66.78,66.68,66.75,6341.0,66.68,66.78,66.68,66.75,6341.0
2025-05-21 14:10:00,66.75,66.75,66.65,66.65,8703.0,66.75,66.75,66.65,66.65,8703.0
2025-05-21 14:15:00,66.67,66.7,66.64,66.66,9071.0,66.67,66.7,66.64,66.66,9071.0
2025-05-21 14:20:00,66.66,66.66,66.59,66.63,13782.0,66.66,66.66,66.59,66.63,13782.0
2025-05-21 14:25:00,66.64,66.74,66.62,66.73,206508.0,66.64,66.74,66.62,66.73,206508.0
2025-05-21 14:30:00,66.72,66.74,66.69,66.71,17216.0,66.72,66.74,66.69,66.71,17216.0
2025-05-21 14:35:00,66.73,66.74,66.64,66.67,23809.0,66.73,66.74,66.64,66.67,23809.0
2025-05-21 14:40:00,66.67,66.74,66.67,66.73,13951.0,66.67,66.74,66.67,66.73,13951.0
2025-05-21 14:45:00,66.73,66.76,66.59,66.62,19949.0,66.73,66.76,66.59,66.62,19949.0
2025-05-21 14:50:00,66.62,66.62,66.56,66.58,14047.0,66.62,66.62,66.56,66.58,14047.0
2025-05-21 14:55:00,66.57,66.57,66.5,66.51,14856.0,66.57,66.57,66.5,66.51,14856.0
2025-05-21 15:00:00,66.52,66.56,66.5,66.55,20071.0,66.52,66.56,66.5,66.55,20071.0
2025-05-21 15:05:00,66.53,66.56,66.5,66.51,9942.0,66.53,66.56,66.5,66.51,9942.0
2025-05-21 15:10:00,66.51,66.58,66.45,66.56,14317.0,66.51,66.58,66.45,66.56,14317.0
2025-05-21 15:15:00,66.55,66.59,66.51,66.53,14014.0,66.55,66.59,66.51,66.53,14014.0
2025-05-21 15:20:00,66.53,66.55,66.48,66.48,10098.0,66.53,66.55,66.48,66.48,10098.0
2025-05-21 15:25:00,66.48,66.48,66.42,66.44,14479.0,66.48,66.48,66.42,66.44,14479.0
2025-05-21 15:30:00,66.44,66.51,66.43,66.51,21882.0,66.44,66.51,66.43,66.51,21882.0
2025-05-21 15:35:00,66.52,66.57,66.51,66.56,18794.0,66.52,66.57,66.51,66.56,18794.0
2025-05-21 15:40:00,66.56,66.58,66.51,66.54,17548.0,66.56,66.58,66.51,66.54,17548.0
2025-05-21 15:45:00,66.53,66.53,66.45,66.45,21665.0,66.53,66.53,66.45,66.45,21665.0
2025-05-21 15:50:00,66.47,66.5,66.38,66.39,36865.0,66.47,66.5,66.38,66.39,36865.0
2025-05-21 15:55:00,66.39,66.43,66.34,66.36,112280.0,66.39,66.43,66.34,66.36,112280.0
2025-05-22 09:30:00,65.98,65.98,65.47,65.51,167227.0,65.98,65.98,65.47,65.51,167227.0
2025-05-22 09:35:00,65.49,65.6,65.44,65.56,137324.0,65.49,65.6,65.44,65.56,137324.0
2025-05-22 09:40:00,65.57,65.72,65.57,65.62,40255.0,65.57,65.72,65.57,65.62,40255.0
2025-05-22 09:45:00,65.63,65.65,65.5,65.56,100769.0,65.63,65.65,65.5,65.56,100769.0
2025-05-22 09:50:00,65.55,65.72,65.54,65.62,50859.0,65.55,65.72,65.54,65.62,50859.0
2025-05-22 09:55:00,65.64,65.64,65.45,65.45,76172.0,65.64,65.64,65.45,65.45,76172.0
2025-05-22 10:00:00,65.44,65.55,65.4,65.53,105182.0,65.44,65.55,65.4,65.53,105182.0
2025-05-22 10:05:00,65.53,65.69,65.5,65.67,63984.0,65.53,65.69,65.5,65.67,63984.0
2025-05-22 10:10:00,65.66,65.67,65.59,65.61,35492.0,65.66,65.67,65.59,65.61,35492.0
2025-05-22 10:15:00,65.62,65.78,65.61,65.74,60454.0,65.62,65.78,65.61,65.74,60454.0
2025-05-22 10:20:00,65.73,65.78,65.72,65.75,45402.0,65.73,65.78,65.72,65.75,45402.0
2025-05-22 10:25:00,65.75,65.78,65.74,65.76,99847.0,65.75,65.78,65.74,65.76,99847.0
2025-05-22 10:30:00,65.75,65.8,65.73,65.74,75692.0,65.75,65.8,65.73,65.74,75692.0
2025-05-22 10:35:00,65.75,65.76,65.69,65.74,59500.0,65.75,65.76,65.69,65.74,59500.0
2025-05-22 10:40:00,65.74,65.75,65.62,65.63,41515.0,65.74,65.75,65.62,65.63,41515.0
2025-05-22 10:45:00,65.61,65.64,65.55,65.61,44754.0,65.61,65.64,65.55,65.61,44754.0
2025-05-22 10:50:00,65.61,65.62,65.56,65.59,22326.0,65.61,65.62,65.56,65.59,22326.0
2025-05-22 10:55:00,65.59,65.61,65.55,65.61,18460.0,65.59,65.61,65.55,65.61,18460.0
2025-05-22 11:00:00,65.61,65.68,65.59,65.65,15016.0,65.61,65.68,65.59,65.65,15016.0
2025-05-22 11:05:00,65.64,65.67,65.59,65.63,18655.0,65.64,65.67,65.59,65.63,18655.0
2025-05-22 11:10:00,65.63,65.67,65.61,65.64,38102.0,65.63,65.67,65.61,65.64,38102.0
2025-05-22 11:15:00,65.65,65.66,65.6,65.61,44058.0,65.65,65.66,65.6,65.61,44058.0
2025-05-22 11:20:00,65.61,65.68,65.61,65.67,19771.0,65.61,65.68,65.61,65.67,19771.0
2025-05-22 11:25:00,65.68,65.74,65.63,65.64,33719.0,65.68,65.74,65.63,65.64,33719.0
2025-05-22 11:30:00,65.62,65.71,65.6,65.69,30625.0,65.62,65.71,65.6,65.69,30625.0
2025-05-22 11:35:00,65.7,65.78,65.69,65.75,41770.0,65.7,65.78,65.69,65.75,41770.0
2025-05-22 11:40:00,65.74,65.79,65.72,65.74,31617.0,65.74,65.79,65.72,65.74,31617.0
2025-05-22 11:45:00,65.75,65.77,65.71,65.73,13903.0,65.75,65.77,65.71,65.73,13903.0
2025-05-22 11:50:00,65.73,65.81,65.72,65.81,19880.0,65.73,65.81,65.72,65.81,19880.0
2025-05-22 11:55:00,65.81,65.85,65.8,65.83,26021.0,65.81,65.85,65.8,65.83,26021.0
2025-05-22 12:00:00,65.83,65.85,65.78,65.8,29712.0,65.83,65.85,65.78,65.8,29712.0
2025-05-22 12:05:00,65.8,65.84,65.78,65.81,12583.0,65.8,65.84,65.78,65.81,12583.0
2025-05-22 12:10:00,65.8,65.85,65.78,65.84,32340.0,65.8,65.85,65.78,65.84,32340.0
2025-05-22 12:15:00,65.84,65.91,65.84,65.87,23698.0,65.84,65.91,65.84,65.87,23698.0
2025-05-22 12:20:00,65.87,65.91,65.86,65.89,15203.0,65.87,65.91,65.86,65.89,15203.0
2025-05-22 12:25:00,65.89,65.94,65.87,65.94,12506.0,65.89,65.94,65.87,65.94,12506.0
2025-05-22 12:30:00,65.94,65.97,65.9,65.93,13533.0,65.94,65.97,65.9,65.93,13533.0
2025-05-22 12:35:00,65.94,65.99,65.93,65.97,15113.0,65.94,65.99,65.93,65.97,15113.0
2025-05-22 12:40:00,65.98,65.99,65.93,65.95,15517.0,65.98,65.99,65.93,65.95,15517.0
2025-05-22 12:45:00,65.94,65.98,65.93,65.95,27685.0,65.94,65.98,65.93,65.95,27685.0
2025-05-22 12:50:00,65.95,65.95,65.88,65.89,18767.0,65.95,65.95,65.88,65.89,18767.0
2025-05-22 12:55:00,65.87,65.88,65.73,65.73,32424.0,65.87,65.88,65.73,65.73,32424.0
2025-05-22 13:00:00,65.73,65.78,65.72,65.77,13072.0,65.73,65.78,65.72,65.77,13072.0
2025-05-22 13:05:00,65.77,65.84,65.77,65.79,7820.0,65.77,65.84,65.77,65.79,7820.0
2025-05-22 13:10:00,65.8,65.83,65.78,65.79,15240.0,65.8,65.83,65.78,65.79,15240.0
2025-05-22 13:15:00,65.8,65.89,65.8,65.88,21830.0,65.8,65.89,65.8,65.88,21830.0
2025-05-22 13:20:00,65.88,65.95,65.87,65.93,20987.0,65.88,65.95,65.87,65.93,20987.0
2025-05-22 13:25:00,65.94,65.97,65.92,65.93,11635.0,65.94,65.97,65.92,65.93,11635.0
2025-05-22 13:30:00,65.93,65.93,65.85,65.91,8176.0,65.93,65.93,65.85,65.91,8176.0
2025-05-22 13:35:00,65.92,65.96,65.9,65.95,8194.0,65.92,65.96,65.9,65.95,8194.0
2025-05-22 13:40:00,65.95,66.03,65.95,66.03,8322.0,65.95,66.03,65.95,66.03,8322.0
2025-05-22 13:45:00,66.03,66.04,66.01,66.02,11076.0,66.03,66.04,66.01,66.02,11076.0
2025-05-22 13:50:00,66.01,66.04,66.0,66.02,11694.0,66.01,66.04,66.0,66.02,11694.0
2025-05-22 13:55:00,66.03,66.1,66.02,66.05,8599.0,66.03,66.1,66.02,66.05,8599.0
2025-05-22 14:00:00,66.05,66.05,65.99,66.03,9781.0,66.05,66.05,65.99,66.03,9781.0
2025-05-22 14:05:00,66.02,66.02,65.97,65.97,10525.0,66.02,66.02,65.97,65.97,10525.0
2025-05-22 14:10:00,65.98,66.02,65.96,66.02,18535.0,65.98,66.02,65.96,66.02,18535.0
2025-05-22 14:15:00,66.01,66.07,66.01,66.06,12234.0,66.01,66.07,66.01,66.06,12234.0
2025-05-22 14:20:00,66.07,66.11,66.07,66.09,35394.0,66.07,66.11,66.07,66.09,35394.0
2025-05-22 14:25:00,66.08,66.09,66.05,66.06,28745.0,66.08,66.09,66.05,66.06,28745.0
2025-05-22 14:30:00,66.05,66.1,66.03,66.05,19358.0,66.05,66.1,66.03,66.05,19358.0
2025-05-22 14:35:00,66.05,66.06,66.0,66.01,6301.0,66.05,66.06,66.0,66.01,6301.0
2025-05-22 14:40:00,66.01,66.03,65.97,65.99,12751.0,66.01,66.03,65.97,65.99,12751.0
2025-05-22 14:45:00,66.0,66.06,65.99,66.06,23492.0,66.0,66.06,65.99,66.06,23492.0
2025-05-22 14:50:00,66.05,66.09,66.04,66.06,12836.0,66.05,66.09,66.04,66.06,12836.0
2025-05-22 14:55:00,66.06,66.09,66.05,66.06,14126.0,66.06,66.09,66.05,66.06,14126.0
2025-05-22 15:00:00,66.06,66.11,66.05,66.11,27430.0,66.06,66.11,66.05,66.11,27430.0
2025-05-22 15:05:00,66.11,66.12,66.06,66.06,19938.0,66.11,66.12,66.06,66.06,19938.0
2025-05-22 15:10:00,66.06,66.11,66.05,66.11,21498.0,66.06,66.11,66.05,66.11,21498.0
2025-05-22 15:15:00,66.11,66.2,66.1,66.2,103833.0,66.11,66.2,66.1,66.2,103833.0
2025-05-22 15:20:00,66.2,66.22,66.17,66.19,53761.0,66.2,66.22,66.17,66.19,53761.0
2025-05-22 15:25:00,66.19,66.24,66.18,66.21,35153.0,66.19,66.24,66.18,66.21,35153.0
2025-05-22 15:30:00,66.22,66.23,66.14,66.17,23018.0,66.22,66.23,66.14,66.17,23018.0
2025-05-22 15:35:00,66.17,66.18,66.13,66.15,24033.0,66.17,66.18,66.13,66.15,24033.0
2025-05-22 15:40:00,66.15,66.15,66.08,66.09,19577.0,66.15,66.15,66.08,66.09,19577.0
2025-05-22 15:45:00,66.09,66.1,66.03,66.06,26560.0,66.09,66.1,66.03,66.06,26560.0
2025-05-22 15:50:00,66.06,66.09,66.03,66.04,68063.0,66.06,66.09,66.03,66.04,68063.0
2025-05-22 15:55:00,66.05,66.07,65.93,65.94,186822.0,66.05,66.07,65.93,65.94,186822.0
2025-05-23 09:30:00,65.55,65.6,65.48,65.53,64726.0,65.55,65.6,65.48,65.53,64726.0
2025-05-23 09:35:00,65.55,65.64,65.53,65.59,28209.0,65.55,65.64,65.53,65.59,28209.0
2025-05-23 09:40:00,65.57,65.68,65.54,65.6,27709.0,65.57,65.68,65.54,65.6,27709.0
2025-05-23 09:45:00,65.61,65.62,65.51,65.52,30398.0,65.61,65.62,65.51,65.52,30398.0
2025-05-23 09:50:00,65.51,65.57,65.43,65.45,36245.0,65.51,65.57,65.43,65.45,36245.0
2025-05-23 09:55:00,65.46,65.47,65.38,65.4,37727.0,65.46,65.47,65.38,65.4,37727.0
2025-05-23 10:00:00,65.41,65.5,65.38,65.46,35541.0,65.41,65.5,65.38,65.46,35541.0
2025-05-23 10:05:00,65.46,65.6,65.41,65.56,78186.0,65.46,65.6,65.41,65.56,78186.0
2025-05-23 10:10:00,65.54,65.65,65.5,65.58,53458.0,65.54,65.65,65.5,65.58,53458.0
2025-05-23 10:15:00,65.58,65.6,65.48,65.48,78163.0,65.58,65.6,65.48,65.48,78163.0
2025-05-23 10:20:00,65.47,65.61,65.44,65.61,64714.0,65.47,65.61,65.44,65.61,64714.0
2025-05-23 10:25:00,65.61,65.61,65.54,65.55,28413.0,65.61,65.61,65.54,65.55,28413.0
2025-05-23 10:30:00,65.57,65.62,65.57,65.6,59999.0,65.57,65.62,65.57,65.6,59999.0
2025-05-23 10:35:00,65.6,65.63,65.56,65.57,25480.0,65.6,65.63,65.56,65.57,25480.0
2025-05-23 10:40:00,65.54,65.61,65.54,65.6,13584.0,65.54,65.61,65.54,65.6,13584.0
2025-05-23 10:45:00,65.59,65.68,65.59,65.67,16860.0,65.59,65.68,65.59,65.67,16860.0
2025-05-23 10:50:00,65.66,65.66,65.54,65.55,22520.0,65.66,65.66,65.54,65.55,22520.0
2025-05-23 10:55:00,65.55,65.59,65.53,65.57,46052.0,65.55,65.59,65.53,65.57,46052.0
2025-05-23 11:00:00,65.57,65.62,65.56,65.61,13286.0,65.57,65.62,65.56,65.61,13286.0
2025-05-23 11:05:00,65.61,65.63,65.57,65.63,36084.0,65.61,65.63,65.57,65.63,36084.0
2025-05-23 11:10:00,65.63,65.66,65.6,65.65,14748.0,65.63,65.66,65.6,65.65,14748.0
2025-05-23 11:15:00,65.65,65.66,65.61,65.61,22898.0,65.65,65.66,65.61,65.61,22898.0
2025-05-23 11:20:00,65.62,65.7,65.62,65.69,11984.0,65.62,65.7,65.62,65.69,11984.0
2025-05-23 11:25:00,65.69,65.69,65.64,65.68,17531.0,65.69,65.69,65.64,65.68,17531.0
2025-05-23 11:30:00,65.7,65.76,65.69,65.7,63427.0,65.7,65.76,65.69,65.7,63427.0
2025-05-23 11:35:00,65.71,65.74,65.66,65.67,64282.0,65.71,65.74,65.66,65.67,64282.0
2025-05-23 11:40:00,65.67,65.75,65.67,65.75,12251.0,65.67,65.75,65.67,65.75,12251.0
2025-05-23 11:45:00,65.75,65.8,65.73,65.78,10734.0,65.75,65.8,65.73,65.78,10734.0
2025-05-23 11:50:00,65.78,65.79,65.67,65.69,17229.0,65.78,65.79,65.67,65.69,17229.0
2025-05-23 11:55:00,65.69,65.69,65.62,65.63,17107.0,65.69,65.69,65.62,65.63,17107.0
2025-05-23 12:00:00,65.63,65.74,65.63,65.7,15265.0,65.63,65.74,65.63,65.7,15265.0
2025-05-23 12:05:00,65.68,65.74,65.67,65.74,11179.0,65.68,65.74,65.67,65.74,11179.0
2025-05-23 12:10:00,65.74,65.75,65.69,65.7,12138.0,65.74,65.75,65.69,65.7,12138.0
2025-05-23 12:15:00,65.69,65.71,65.66,65.7,10329.0,65.69,65.71,65.66,65.7,10329.0
2025-05-23 12:20:00,65.7,65.78,65.7,65.78,17975.0,65.7,65.78,65.7,65.78,17975.0
2025-05-23 12:25:00,65.78,65.85,65.77,65.81,15415.0,65.78,65.85,65.77,65.81,15415.0
2025-05-23 12:30:00,65.78,65.78,65.73,65.75,6683.0,65.78,65.78,65.73,65.75,6683.0
2025-05-23 12:35:00,65.78,65.88,65.77,65.88,6872.0,65.78,65.88,65.77,65.88,6872.0
2025-05-23 12:40:00,65.88,65.91,65.85,65.85,2916.0,65.88,65.91,65.85,65.85,2916.0
2025-05-23 12:45:00,65.86,65.91,65.86,65.91,12337.0,65.86,65.91,65.86,65.91,12337.0
2025-05-23 12:50:00,65.9,65.92,65.89,65.92,6861.0,65.9,65.92,65.89,65.92,6861.0
2025-05-23 12:55:00,65.94,65.95,65.84,65.84,6718.0,65.94,65.95,65.84,65.84,6718.0
2025-05-23 13:00:00,65.84,65.86,65.81,65.85,10654.0,65.84,65.86,65.81,65.85,10654.0
2025-05-23 13:05:00,65.86,65.9,65.85,65.88,11501.0,65.86,65.9,65.85,65.88,11501.0
2025-05-23 13:10:00,65.88,65.93,65.88,65.9,13490.0,65.88,65.93,65.88,65.9,13490.0
2025-05-23 13:15:00,65.92,65.95,65.92,65.94,8723.0,65.92,65.95,65.92,65.94,8723.0
2025-05-23 13:20:00,65.95,65.98,65.94,65.97,5074.0,65.95,65.98,65.94,65.97,5074.0
2025-05-23 13:25:00,65.97,65.99,65.95,65.98,17764.0,65.97,65.99,65.95,65.98,17764.0
2025-05-23 13:30:00,65.98,65.98,65.95,65.96,12251.0,65.98,65.98,65.95,65.96,12251.0
2025-05-23 13:35:00,65.97,66.02,65.96,66.02,10148.0,65.97,66.02,65.96,66.02,10148.0
2025-05-23 13:40:00,66.01,66.01,65.97,66.0,18754.0,66.01,66.01,65.97,66.0,18754.0
2025-05-23 13:45:00,66.0,66.06,65.99,66.06,5004.0,66.0,66.06,65.99,66.06,5004.0
2025-05-23 13:50:00,66.06,66.11,66.06,66.06,7128.0,66.06,66.11,66.06,66.06,7128.0
2025-05-23 13:55:00,66.06,66.07,66.0,66.01,9473.0,66.06,66.07,66.0,66.01,9473.0
2025-05-23 14:00:00,66.0,66.07,65.99,66.06,12831.0,66.0,66.07,65.99,66.06,12831.0
2025-05-23 14:05:00,66.06,66.1,66.06,66.08,8940.0,66.06,66.1,66.06,66.08,8940.0
2025-05-23 14:10:00,66.08,66.08,66.04,66.08,5503.0,66.08,66.08,66.04,66.08,5503.0
2025-05-23 14:15:00,66.09,66.09,66.0,66.0,10251.0,66.09,66.09,66.0,66.0,10251.0
2025-05-23 14:20:00,66.0,66.0,65.92,65.98,22637.0,66.0,66.0,65.92,65.98,22637.0
2025-05-23 14:25:00,66.02,66.02,65.97,65.98,11072.0,66.02,66.02,65.97,65.98,11072.0
2025-05-23 14:30:00,66.0,66.06,66.0,66.05,10847.0,66.0,66.06,66.0,66.05,10847.0
2025-05-23 14:35:00,66.06,66.12,66.06,66.07,7776.0,66.06,66.12,66.06,66.07,7776.0
2025-05-23 14:40:00,66.07,66.08,66.03,66.04,7043.0,66.07,66.08,66.03,66.04,7043.0
2025-05-23 14:45:00,66.05,66.12,66.02,66.11,19771.0,66.05,66.12,66.02,66.11,19771.0
2025-05-23 14:50:00,66.12,66.12,66.1,66.11,5578.0,66.12,66.12,66.1,66.11,5578.0
2025-05-23 14:55:00,66.11,66.12,66.08,66.09,10042.0,66.11,66.12,66.08,66.09,10042.0
2025-05-23 15:00:00,66.08,66.1,66.06,66.08,12059.0,66.08,66.1,66.06,66.08,12059.0
2025-05-23 15:05:00,66.09,66.13,66.08,66.13,6613.0,66.09,66.13,66.08,66.13,6613.0
2025-05-23 15:10:00,66.13,66.19,66.12,66.18,35040.0,66.13,66.19,66.12,66.18,35040.0
2025-05-23 15:15:00,66.18,66.18,66.11,66.12,8277.0,66.18,66.18,66.11,66.12,8277.0
2025-05-23 15:20:00,66.12,66.12,66.07,66.09,13642.0,66.12,66.12,66.07,66.09,13642.0
2025-05-23 15:25:00,66.09,66.09,66.02,66.04,20080.0,66.09,66.09,66.02,66.04,20080.0
2025-05-23 15:30:00,66.03,66.08,66.03,66.06,12951.0,66.03,66.08,66.03,66.06,12951.0
2025-05-23 15:35:00,66.06,66.11,66.04,66.11,39382.0,66.06,66.11,66.04,66.11,39382.0
2025-05-23 15:40:00,66.11,66.14,66.09,66.1,17052.0,66.11,66.14,66.09,66.1,17052.0
2025-05-23 15:45:00,66.09,66.1,66.04,66.05,21540.0,66.09,66.1,66.04,66.05,21540.0
2025-05-23 15:50:00,66.04,66.06,65.97,66.03,53059.0,66.04,66.06,65.97,66.03,53059.0
2025-05-23 15:55:00,66.03,66.3,66.0,66.3,355620.0,66.03,66.3,66.0,66.3,355620.0
2025-05-27 09:30:00,66.71,66.71,66.42,66.45,126381.0,66.71,66.71,66.42,66.45,126381.0
2025-05-27 09:35:00,66.46,66.68,66.4,66.66,48620.0,66.46,66.68,66.4,66.66,48620.0
2025-05-27 09:40:00,66.67,66.72,66.65,66.67,20934.0,66.67,66.72,66.65,66.67,20934.0
2025-05-27 09:45:00,66.65,66.66,66.62,66.63,34724.0,66.65,66.66,66.62,66.63,34724.0
2025-05-27 09:50:00,66.64,66.64,66.48,66.5,59562.0,66.64,66.64,66.48,66.5,59562.0
2025-05-27 09:55:00,66.53,66.56,66.49,66.49,22008.0,66.53,66.56,66.49,66.49,22008.0
2025-05-27 10:00:00,66.49,66.52,66.44,66.44,37530.0,66.49,66.52,66.44,66.44,37530.0
2025-05-27 10:05:00,66.45,66.53,66.4,66.41,81184.0,66.45,66.53,66.4,66.41,81184.0
2025-05-27 10:10:00,66.41,66.46,66.37,66.45,60011.0,66.41,66.46,66.37,66.45,60011.0
2025-05-27 10:15:00,66.46,66.56,66.46,66.55,29500.0,66.46,66.56,66.46,66.55,29500.0
2025-05-27 10:20:00,66.56,66.63,66.55,66.61,36810.0,66.56,66.63,66.55,66.61,36810.0
2025-05-27 10:25:00,66.6,66.63,66.53,66.53,29377.0,66.6,66.63,66.53,66.53,29377.0
2025-05-27 10:30:00,66.55,66.55,66.45,66.46,45619.0,66.55,66.55,66.45,66.46,45619.0
2025-05-27 10:35:00,66.45,66.47,66.42,66.47,14208.0,66.45,66.47,66.42,66.47,14208.0
2025-05-27 10:40:00,66.48,66.53,66.46,66.52,24430.0,66.48,66.53,66.46,66.52,24430.0
2025-05-27 10:45:00,66.52,66.52,66.44,66.45,29595.0,66.52,66.52,66.44,66.45,29595.0
2025-05-27 10:50:00,66.45,66.46,66.37,66.44,18185.0,66.45,66.46,66.37,66.44,18185.0
2025-05-27 10:55:00,66.43,66.46,66.39,66.4,13040.0,66.43,66.46,66.39,66.4,13040.0
2025-05-27 11:00:00,66.4,66.46,66.38,66.46,26826.0,66.4,66.46,66.38,66.46,26826.0
2025-05-27 11:05:00,66.47,66.55,66.47,66.5,22698.0,66.47,66.55,66.47,66.5,22698.0
2025-05-27 11:10:00,66.5,66.53,66.44,66.47,29292.0,66.5,66.53,66.44,66.47,29292.0
2025-05-27 11:15:00,66.47,66.51,66.47,66.49,19541.0,66.47,66.51,66.47,66.49,19541.0
2025-05-27 11:20:00,66.49,66.52,66.45,66.5,13585.0,66.49,66.52,66.45,66.5,13585.0
2025-05-27 11:25:00,66.5,66.56,66.49,66.55,35940.0,66.5,66.56,66.49,66.55,35940.0
2025-05-27 11:30:00,66.55,66.55,66.46,66.52,39788.0,66.55,66.55,66.46,66.52,39788.0
2025-05-27 11:35:00,66.51,66.56,66.48,66.53,91685.0,66.51,66.56,66.48,66.53,91685.0
2025-05-27 11:40:00,66.53,66.56,66.51,66.55,17501.0,66.53,66.56,66.51,66.55,17501.0
2025-05-27 11:45:00,66.55,66.55,66.49,66.5,13154.0,66.55,66.55,66.49,66.5,13154.0
2025-05-27 11:50:00,66.49,66.49,66.39,66.44,13583.0,66.49,66.49,66.39,66.44,13583.0
2025-05-27 11:55:00,66.44,66.45,66.38,66.39,16080.0,66.44,66.45,66.38,66.39,16080.0
2025-05-27 12:00:00,66.39,66.53,66.37,66.5,22002.0,66.39,66.53,66.37,66.5,22002.0
2025-05-27 12:05:00,66.51,66.54,66.46,66.53,17415.0,66.51,66.54,66.46,66.53,17415.0
2025-05-27 12:10:00,66.52,66.54,66.5,66.51,9971.0,66.52,66.54,66.5,66.51,9971.0
2025-05-27 12:15:00,66.52,66.52,66.48,66.51,10051.0,66.52,66.52,66.48,66.51,10051.0
2025-05-27 12:20:00,66.51,66.57,66.51,66.56,9049.0,66.51,66.57,66.51,66.56,9049.0
2025-05-27 12:25:00,66.57,66.58,66.53,66.53,9373.0,66.57,66.58,66.53,66.53,9373.0
2025-05-27 12:30:00,66.53,66.58,66.53,66.58,10361.0,66.53,66.58,66.53,66.58,10361.0
2025-05-27 12:35:00,66.58,66.6,66.53,66.6,15467.0,66.58,66.6,66.53,66.6,15467.0
2025-05-27 12:40:00,66.59,66.63,66.58,66.61,7802.0,66.59,66.63,66.58,66.61,7802.0
2025-05-27 12:45:00,66.59,66.6,66.51,66.51,17084.0,66.59,66.6,66.51,66.51,17084.0
2025-05-27 12:50:00,66.51,66.53,66.5,66.51,6920.0,66.51,66.53,66.5,66.51,6920.0
2025-05-27 12:55:00,66.51,66.53,66.46,66.47,10156.0,66.51,66.53,66.46,66.47,10156.0
2025-05-27 13:00:00,66.47,66.49,66.46,66.48,24454.0,66.47,66.49,66.46,66.48,24454.0
2025-05-27 13:05:00,66.48,66.49,66.44,66.47,9728.0,66.48,66.49,66.44,66.47,9728.0
2025-05-27 13:10:00,66.48,66.5,66.46,66.49,3877.0,66.48,66.5,66.46,66.49,3877.0
2025-05-27 13:15:00,66.48,66.5,66.44,66.47,9646.0,66.48,66.5,66.44,66.47,9646.0
2025-05-27 13:20:00,66.48,66.48,66.45,66.45,6354.0,66.48,66.48,66.45,66.45,6354.0
2025-05-27 13:25:00,66.46,66.48,66.44,66.44,5366.0,66.46,66.48,66.44,66.44,5366.0
2025-05-27 13:30:00,66.43,66.46,66.42,66.44,12136.0,66.43,66.46,66.42,66.44,12136.0
2025-05-27 13:35:00,66.44,66.44,66.41,66.43,5912.0,66.44,66.44,66.41,66.43,5912.0
2025-05-27 13:40:00,66.44,66.48,66.43,66.46,11557.0,66.44,66.48,66.43,66.46,11557.0
2025-05-27 13:45:00,66.46,66.5,66.45,66.5,14791.0,66.46,66.5,66.45,66.5,14791.0
2025-05-27 13:50:00,66.5,66.54,66.5,66.51,8853.0,66.5,66.54,66.5,66.51,8853.0
2025-05-27 13:55:00,66.52,66.56,66.51,66.54,8671.0,66.52,66.56,66.51,66.54,8671.0
2025-05-27 14:00:00,66.53,66.56,66.52,66.53,11991.0,66.53,66.56,66.52,66.53,11991.0
2025-05-27 14:05:00,66.54,66.56,66.52,66.56,8582.0,66.54,66.56,66.52,66.56,8582.0
2025-05-27 14:10:00,66.55,66.62,66.55,66.6,15398.0,66.55,66.62,66.55,66.6,15398.0
2025-05-27 14:15:00,66.61,66.62,66.55,66.56,10381.0,66.61,66.62,66.55,66.56,10381.0
2025-05-27 14:20:00,66.56,66.59,66.54,66.58,14924.0,66.56,66.59,66.54,66.58,14924.0
2025-05-27 14:25:00,66.58,66.63,66.57,66.63,31572.0,66.58,66.63,66.57,66.63,31572.0
2025-05-27 14:30:00,66.63,66.65,66.62,66.63,17951.0,66.63,66.65,66.62,66.63,17951.0
2025-05-27 14:35:00,66.63,66.67,66.62,66.67,19206.0,66.63,66.67,66.62,66.67,19206.0
2025-05-27 14:40:00,66.65,66.67,66.62,66.63,11764.0,66.65,66.67,66.62,66.63,11764.0
2025-05-27 14:45:00,66.63,66.65,66.62,66.64,17770.0,66.63,66.65,66.62,66.64,17770.0
2025-05-27 14:50:00,66.64,66.67,66.63,66.67,18767.0,66.64,66.67,66.63,66.67,18767.0
2025-05-27 14:55:00,66.67,66.68,66.63,66.63,26142.0,66.67,66.68,66.63,66.63,26142.0
2025-05-27 15:00:00,66.63,66.78,66.63,66.78,29777.0,66.63,66.78,66.63,66.78,29777.0
2025-05-27 15:05:00,66.77,66.77,66.73,66.75,26880.0,66.77,66.77,66.73,66.75,26880.0
2025-05-27 15:10:00,66.75,66.76,66.73,66.74,17869.0,66.75,66.76,66.73,66.74,17869.0
2025-05-27 15:15:00,66.74,66.77,66.72,66.73,24177.0,66.74,66.77,66.72,66.73,24177.0
2025-05-27 15:20:00,66.73,66.76,66.71,66.73,27979.0,66.73,66.76,66.71,66.73,27979.0
2025-05-27 15:25:00,66.74,66.74,66.7,66.72,22735.0,66.74,66.74,66.7,66.72,22735.0
2025-05-27 15:30:00,66.72,66.78,66.72,66.77,33992.0,66.72,66.78,66.72,66.77,33992.0
2025-05-27 15:35:00,66.77,66.77,66.72,66.73,50352.0,66.77,66.77,66.72,66.73,50352.0
2025-05-27 15:40:00,66.73,66.76,66.7,66.71,22733.0,66.73,66.76,66.7,66.71,22733.0
2025-05-27 15:45:00,66.72,66.72,66.64,66.66,37698.0,66.72,66.72,66.64,66.66,37698.0
2025-05-27 15:50:00,66.65,66.65,66.6,66.61,75514.0,66.65,66.65,66.6,66.61,75514.0
2025-05-27 15:55:00,66.61,66.69,66.61,66.69,152429.0,66.61,66.69,66.61,66.69,152429.0
2025-05-28 09:30:00,66.63,66.71,66.49,66.55,96847.0,66.63,66.71,66.49,66.55,96847.0
2025-05-28 09:35:00,66.53,66.56,66.34,66.35,65807.0,66.53,66.56,66.34,66.35,65807.0
2025-05-28 09:40:00,66.35,66.35,66.21,66.32,48999.0,66.35,66.35,66.21,66.32,48999.0
2025-05-28 09:45:00,66.29,66.33,66.22,66.23,34848.0,66.29,66.33,66.22,66.23,34848.0
2025-05-28 09:50:00,66.23,66.26,66.19,66.23,31476.0,66.23,66.26,66.19,66.23,31476.0
2025-05-28 09:55:00,66.24,66.37,66.23,66.31,35122.0,66.24,66.37,66.23,66.31,35122.0
2025-05-28 10:00:00,66.32,66.39,66.3,66.37,41002.0,66.32,66.39,66.3,66.37,41002.0
2025-05-28 10:05:00,66.36,66.43,66.32,66.34,64785.0,66.36,66.43,66.32,66.34,64785.0
2025-05-28 10:10:00,66.34,66.36,66.3,66.31,48685.0,66.34,66.36,66.3,66.31,48685.0
2025-05-28 10:15:00,66.32,66.34,66.28,66.31,17531.0,66.32,66.34,66.28,66.31,17531.0
2025-05-28 10:20:00,66.31,66.34,66.27,66.33,17712.0,66.31,66.34,66.27,66.33,17712.0
2025-05-28 10:25:00,66.33,66.36,66.26,66.29,25711.0,66.33,66.36,66.26,66.29,25711.0
2025-05-28 10:30:00,66.28,66.31,66.22,66.31,58237.0,66.28,66.31,66.22,66.31,58237.0
2025-05-28 10:35:00,66.3,66.31,66.19,66.21,31650.0,66.3,66.31,66.19,66.21,31650.0
2025-05-28 10:40:00,66.2,66.25,66.19,66.21,44339.0,66.2,66.25,66.19,66.21,44339.0
2025-05-28 10:45:00,66.21,66.23,66.14,66.17,43968.0,66.21,66.23,66.14,66.17,43968.0
2025-05-28 10:50:00,66.17,66.17,66.07,66.11,35722.0,66.17,66.17,66.07,66.11,35722.0
2025-05-28 10:55:00,66.09,66.12,66.06,66.09,38382.0,66.09,66.12,66.06,66.09,38382.0
2025-05-28 11:00:00,66.09,66.25,66.09,66.25,31086.0,66.09,66.25,66.09,66.25,31086.0
2025-05-28 11:05:00,66.25,66.26,66.18,66.2,40043.0,66.25,66.26,66.18,66.2,40043.0
2025-05-28 11:10:00,66.2,66.21,66.15,66.16,43930.0,66.2,66.21,66.15,66.16,43930.0
2025-05-28 11:15:00,66.16,66.24,66.15,66.22,26650.0,66.16,66.24,66.15,66.22,26650.0
2025-05-28 11:20:00,66.21,66.26,66.18,66.19,52995.0,66.21,66.26,66.18,66.19,52995.0
2025-05-28 11:25:00,66.2,66.22,66.17,66.19,26846.0,66.2,66.22,66.17,66.19,26846.0
2025-05-28 11:30:00,66.18,66.18,66.09,66.14,77607.0,66.18,66.18,66.09,66.14,77607.0
2025-05-28 11:35:00,66.14,66.3,66.12,66.29,59008.0,66.14,66.3,66.12,66.29,59008.0
2025-05-28 11:40:00,66.28,66.3,66.18,66.27,24929.0,66.28,66.3,66.18,66.27,24929.0
2025-05-28 11:45:00,66.25,66.26,66.16,66.18,13356.0,66.25,66.26,66.16,66.18,13356.0
2025-05-28 11:50:00,66.18,66.2,66.17,66.19,8030.0,66.18,66.2,66.17,66.19,8030.0
2025-05-28 11:55:00,66.2,66.22,66.14,66.15,18373.0,66.2,66.22,66.14,66.15,18373.0
2025-05-28 12:00:00,66.16,66.28,66.16,66.26,11596.0,66.16,66.28,66.16,66.26,11596.0
2025-05-28 12:05:00,66.25,66.25,66.17,66.22,11062.0,66.25,66.25,66.17,66.22,11062.0
2025-05-28 12:10:00,66.22,66.24,66.18,66.23,14305.0,66.22,66.24,66.18,66.23,14305.0
2025-05-28 12:15:00,66.22,66.27,66.18,66.2,15121.0,66.22,66.27,66.18,66.2,15121.0
2025-05-28 12:20:00,66.2,66.2,66.11,66.14,11981.0,66.2,66.2,66.11,66.14,11981.0
2025-05-28 12:25:00,66.15,66.22,66.14,66.2,13074.0,66.15,66.22,66.14,66.2,13074.0
2025-05-28 12:30:00,66.2,66.32,66.2,66.31,12515.0,66.2,66.32,66.2,66.31,12515.0
2025-05-28 12:35:00,66.31,66.39,66.3,66.37,12033.0,66.31,66.39,66.3,66.37,12033.0
2025-05-28 12:40:00,66.36,66.36,66.29,66.34,23698.0,66.36,66.36,66.29,66.34,23698.0
2025-05-28 12:45:00,66.33,66.35,66.3,66.34,9655.0,66.33,66.35,66.3,66.34,9655.0
2025-05-28 12:50:00,66.35,66.37,66.31,66.31,13439.0,66.35,66.37,66.31,66.31,13439.0
2025-05-28 12:55:00,66.32,66.36,66.31,66.36,8453.0,66.32,66.36,66.31,66.36,8453.0
2025-05-28 13:00:00,66.36,66.45,66.35,66.42,12343.0,66.36,66.45,66.35,66.42,12343.0
2025-05-28 13:05:00,66.42,66.44,66.4,66.42,13823.0,66.42,66.44,66.4,66.42,13823.0
2025-05-28 13:10:00,66.42,66.56,66.39,66.53,74754.0,66.42,66.56,66.39,66.53,74754.0
2025-05-28 13:15:00,66.53,66.59,66.52,66.53,11205.0,66.53,66.59,66.52,66.53,11205.0
2025-05-28 13:20:00,66.54,66.57,66.47,66.48,21134.0,66.54,66.57,66.47,66.48,21134.0
2025-05-28 13:25:00,66.48,66.48,66.41,66.42,7060.0,66.48,66.48,66.41,66.42,7060.0
2025-05-28 13:30:00,66.42,66.44,66.39,66.4,11639.0,66.42,66.44,66.39,66.4,11639.0
2025-05-28 13:35:00,66.4,66.42,66.37,66.4,13568.0,66.4,66.42,66.37,66.4,13568.0
2025-05-28 13:40:00,66.4,66.42,66.34,66.36,15836.0,66.4,66.42,66.34,66.36,15836.0
2025-05-28 13:45:00,66.36,66.4,66.35,66.39,7768.0,66.36,66.4,66.35,66.39,7768.0
2025-05-28 13:50:00,66.39,66.39,66.36,66.38,13060.0,66.39,66.39,66.36,66.38,13060.0
2025-05-28 13:55:00,66.38,66.41,66.34,66.34,9217.0,66.38,66.41,66.34,66.34,9217.0
2025-05-28 14:00:00,66.33,66.37,66.33,66.37,9522.0,66.33,66.37,66.33,66.37,9522.0
2025-05-28 14:05:00,66.37,66.37,66.26,66.27,9829.0,66.37,66.37,66.26,66.27,9829.0
2025-05-28 14:10:00,66.28,66.35,66.27,66.35,9926.0,66.28,66.35,66.27,66.35,9926.0
2025-05-28 14:15:00,66.34,66.35,66.27,66.28,14633.0,66.34,66.35,66.27,66.28,14633.0
2025-05-28 14:20:00,66.27,66.32,66.24,66.31,25079.0,66.27,66.32,66.24,66.31,25079.0
2025-05-28 14:25:00,66.31,66.32,66.24,66.25,21234.0,66.31,66.32,66.24,66.25,21234.0
2025-05-28 14:30:00,66.24,66.26,66.22,66.23,7947.0,66.24,66.26,66.22,66.23,7947.0
2025-05-28 14:35:00,66.23,66.28,66.22,66.26,12636.0,66.23,66.28,66.22,66.26,12636.0
2025-05-28 14:40:00,66.25,66.28,66.23,66.28,9954.0,66.25,66.28,66.23,66.28,9954.0
2025-05-28 14:45:00,66.28,66.29,66.25,66.26,15575.0,66.28,66.29,66.25,66.26,15575.0
2025-05-28 14:50:00,66.27,66.27,66.12,66.2,30732.0,66.27,66.27,66.12,66.2,30732.0
2025-05-28 14:55:00,66.2,66.25,66.19,66.25,13940.0,66.2,66.25,66.19,66.25,13940.0
2025-05-28 15:00:00,66.24,66.25,66.18,66.22,17192.0,66.24,66.25,66.18,66.22,17192.0
2025-05-28 15:05:00,66.21,66.27,66.21,66.26,16182.0,66.21,66.27,66.21,66.26,16182.0
2025-05-28 15:10:00,66.26,66.29,66.13,66.16,27388.0,66.26,66.29,66.13,66.16,27388.0
2025-05-28 15:15:00,66.17,66.18,66.12,66.14,16861.0,66.17,66.18,66.12,66.14,16861.0
2025-05-28 15:20:00,66.14,66.14,66.09,66.12,23616.0,66.14,66.14,66.09,66.12,23616.0
2025-05-28 15:25:00,66.12,66.13,66.09,66.09,27253.0,66.12,66.13,66.09,66.09,27253.0
2025-05-28 15:30:00,66.09,66.11,66.05,66.06,32512.0,66.09,66.11,66.05,66.06,32512.0
2025-05-28 15:35:00,66.06,66.07,66.0,66.02,26259.0,66.06,66.07,66.0,66.02,26259.0
2025-05-28 15:40:00,66.02,66.08,65.98,66.08,48033.0,66.02,66.08,65.98,66.08,48033.0
2025-05-28 15:45:00,66.08,66.09,66.02,66.06,72467.0,66.08,66.09,66.02,66.06,72467.0
2025-05-28 15:50:00,66.05,66.05,65.94,65.95,59201.0,66.05,66.05,65.94,65.95,59201.0
2025-05-28 15:55:00,65.95,66.08,65.94,66.05,187604.0,65.95,66.08,65.94,66.05,187604.0
2025-05-29 09:30:00,66.42,66.42,66.24,66.24,74979.0,66.42,66.42,66.24,66.24,74979.0
2025-05-29 09:35:00,66.24,66.38,66.23,66.3,36953.0,66.24,66.38,66.23,66.3,36953.0
2025-05-29 09:40:00,66.27,66.31,66.21,66.24,30583.0,66.27,66.31,66.21,66.24,30583.0
2025-05-29 09:45:00,66.25,66.31,66.17,66.29,34350.0,66.25,66.31,66.17,66.29,34350.0
2025-05-29 09:50:00,66.28,66.38,66.24,66.34,23953.0,66.28,66.38,66.24,66.34,23953.0
2025-05-29 09:55:00,66.35,66.36,66.17,66.26,52725.0,66.35,66.36,66.17,66.26,52725.0
2025-05-29 10:00:00,66.24,66.31,66.22,66.23,34477.0,66.24,66.31,66.22,66.23,34477.0
2025-05-29 10:05:00,66.22,66.22,66.08,66.11,48124.0,66.22,66.22,66.08,66.11,48124.0
2025-05-29 10:10:00,66.11,66.2,66.1,66.2,51761.0,66.11,66.2,66.1,66.2,51761.0
2025-05-29 10:15:00,66.2,66.27,66.08,66.12,98736.0,66.2,66.27,66.08,66.12,98736.0
2025-05-29 10:20:00,66.12,66.22,66.1,66.2,61565.0,66.12,66.22,66.1,66.2,61565.0
2025-05-29 10:25:00,66.2,66.24,66.18,66.19,23731.0,66.2,66.24,66.18,66.19,23731.0
2025-05-29 10:30:00,66.19,66.21,66.12,66.15,35633.0,66.19,66.21,66.12,66.15,35633.0
2025-05-29 10:35:00,66.15,66.23,66.14,66.16,40470.0,66.15,66.23,66.14,66.16,40470.0
2025-05-29 10:40:00,66.16,66.18,66.11,66.17,38694.0,66.16,66.18,66.11,66.17,38694.0
2025-05-29 10:45:00,66.17,66.25,66.14,66.23,23316.0,66.17,66.25,66.14,66.23,23316.0
2025-05-29 10:50:00,66.23,66.27,66.19,66.25,29641.0,66.23,66.27,66.19,66.25,29641.0
2025-05-29 10:55:00,66.25,66.3,66.24,66.26,30940.0,66.25,66.3,66.24,66.26,30940.0
2025-05-29 11:00:00,66.26,66.28,66.19,66.21,49570.0,66.26,66.28,66.19,66.21,49570.0
2025-05-29 11:05:00,66.21,66.27,66.2,66.26,28107.0,66.21,66.27,66.2,66.26,28107.0
2025-05-29 11:10:00,66.26,66.3,66.25,66.25,28103.0,66.26,66.3,66.25,66.25,28103.0
2025-05-29 11:15:00,66.26,66.3,66.22,66.23,35981.0,66.26,66.3,66.22,66.23,35981.0
2025-05-29 11:20:00,66.23,66.26,66.22,66.26,42018.0,66.23,66.26,66.22,66.26,42018.0
2025-05-29 11:25:00,66.26,66.32,66.25,66.31,38390.0,66.26,66.32,66.25,66.31,38390.0
2025-05-29 11:30:00,66.31,66.32,66.21,66.25,82505.0,66.31,66.32,66.21,66.25,82505.0
2025-05-29 11:35:00,66.26,66.27,66.22,66.25,23035.0,66.26,66.27,66.22,66.25,23035.0
2025-05-29 11:40:00,66.25,66.29,66.24,66.26,20272.0,66.25,66.29,66.24,66.26,20272.0
2025-05-29 11:45:00,66.25,66.26,66.2,66.2,22250.0,66.25,66.26,66.2,66.2,22250.0
2025-05-29 11:50:00,66.2,66.3,66.19,66.23,13881.0,66.2,66.3,66.19,66.23,13881.0
2025-05-29 11:55:00,66.23,66.29,66.15,66.19,27202.0,66.23,66.29,66.15,66.19,27202.0
2025-05-29 12:00:00,66.2,66.25,66.11,66.12,30302.0,66.2,66.25,66.11,66.12,30302.0
2025-05-29 12:05:00,66.13,66.17,66.08,66.09,7989.0,66.13,66.17,66.08,66.09,7989.0
2025-05-29 12:10:00,66.08,66.16,66.07,66.14,12033.0,66.08,66.16,66.07,66.14,12033.0
2025-05-29 12:15:00,66.16,66.22,66.14,66.2,7174.0,66.16,66.22,66.14,66.2,7174.0
2025-05-29 12:20:00,66.21,66.23,66.14,66.17,6917.0,66.21,66.23,66.14,66.17,6917.0
2025-05-29 12:25:00,66.17,66.19,66.15,66.19,6711.0,66.17,66.19,66.15,66.19,6711.0
2025-05-29 12:30:00,66.18,66.2,66.15,66.15,6794.0,66.18,66.2,66.15,66.15,6794.0
2025-05-29 12:35:00,66.16,66.18,66.14,66.14,9175.0,66.16,66.18,66.14,66.14,9175.0
2025-05-29 12:40:00,66.15,66.17,66.12,66.17,11393.0,66.15,66.17,66.12,66.17,11393.0
2025-05-29 12:45:00,66.17,66.18,66.14,66.15,17549.0,66.17,66.18,66.14,66.15,17549.0
2025-05-29 12:50:00,66.15,66.17,66.13,66.17,12749.0,66.15,66.17,66.13,66.17,12749.0
2025-05-29 12:55:00,66.17,66.28,66.16,66.25,21286.0,66.17,66.28,66.16,66.25,21286.0
2025-05-29 13:00:00,66.25,66.31,66.24,66.28,24926.0,66.25,66.31,66.24,66.28,24926.0
2025-05-29 13:05:00,66.28,66.3,66.24,66.25,7160.0,66.28,66.3,66.24,66.25,7160.0
2025-05-29 13:10:00,66.24,66.29,66.24,66.26,6273.0,66.24,66.29,66.24,66.26,6273.0
2025-05-29 13:15:00,66.26,66.28,66.24,66.25,22079.0,66.26,66.28,66.24,66.25,22079.0
2025-05-29 13:20:00,66.25,66.26,66.22,66.25,27593.0,66.25,66.26,66.22,66.25,27593.0
2025-05-29 13:25:00,66.25,66.26,66.17,66.17,19103.0,66.25,66.26,66.17,66.17,19103.0
2025-05-29 13:30:00,66.17,66.26,66.17,66.25,16178.0,66.17,66.26,66.17,66.25,16178.0
2025-05-29 13:35:00,66.24,66.28,66.24,66.27,8765.0,66.24,66.28,66.24,66.27,8765.0
2025-05-29 13:40:00,66.27,66.31,66.26,66.28,8418.0,66.27,66.31,66.26,66.28,8418.0
2025-05-29 13:45:00,66.28,66.32,66.28,66.28,12024.0,66.28,66.32,66.28,66.28,12024.0
2025-05-29 13:50:00,66.29,66.36,66.28,66.3,18902.0,66.29,66.36,66.28,66.3,18902.0
2025-05-29 13:55:00,66.3,66.32,66.25,66.26,12458.0,66.3,66.32,66.25,66.26,12458.0
2025-05-29 14:00:00,66.27,66.34,66.26,66.33,8874.0,66.27,66.34,66.26,66.33,8874.0
2025-05-29 14:05:00,66.34,66.35,66.32,66.34,6730.0,66.34,66.35,66.32,66.34,6730.0
2025-05-29 14:10:00,66.34,66.34,66.29,66.33,16912.0,66.34,66.34,66.29,66.33,16912.0
2025-05-29 14:15:00,66.33,66.35,66.3,66.3,9516.0,66.33,66.35,66.3,66.3,9516.0
2025-05-29 14:20:00,66.29,66.31,66.27,66.28,19207.0,66.29,66.31,66.27,66.28,19207.0
2025-05-29 14:25:00,66.29,66.33,66.29,66.3,11246.0,66.29,66.33,66.29,66.3,11246.0
2025-05-29 14:30:00,66.31,66.37,66.3,66.37,9424.0,66.31,66.37,66.3,66.37,9424.0
2025-05-29 14:35:00,66.38,66.39,66.33,66.36,10463.0,66.38,66.39,66.33,66.36,10463.0
2025-05-29 14:40:00,66.36,66.38,66.35,66.37,9792.0,66.36,66.38,66.35,66.37,9792.0
2025-05-29 14:45:00,66.38,66.41,66.37,66.38,16876.0,66.38,66.41,66.37,66.38,16876.0
2025-05-29 14:50:00,66.38,66.39,66.35,66.37,7002.0,66.38,66.39,66.35,66.37,7002.0
2025-05-29 14:55:00,66.36,66.37,66.3,66.33,12726.0,66.36,66.37,66.3,66.33,12726.0
2025-05-29 15:00:00,66.34,66.39,66.33,66.38,15058.0,66.34,66.39,66.33,66.38,15058.0
2025-05-29 15:05:00,66.38,66.4,66.31,66.35,18894.0,66.38,66.4,66.31,66.35,18894.0
2025-05-29 15:10:00,66.35,66.4,66.34,66.38,24565.0,66.35,66.4,66.34,66.38,24565.0
2025-05-29 15:15:00,66.38,66.4,66.37,66.38,15605.0,66.38,66.4,66.37,66.38,15605.0
2025-05-29 15:20:00,66.38,66.43,66.38,66.41,16943.0,66.38,66.43,66.38,66.41,16943.0
2025-05-29 15:25:00,66.42,66.43,66.34,66.36,14581.0,66.42,66.43,66.34,66.36,14581.0
2025-05-29 15:30:00,66.36,66.41,66.35,66.39,30769.0,66.36,66.41,66.35,66.39,30769.0
2025-05-29 15:35:00,66.39,66.39,66.35,66.37,26596.0,66.39,66.39,66.35,66.37,26596.0
2025-05-29 15:40:00,66.37,66.39,66.36,66.39,25229.0,66.37,66.39,66.36,66.39,25229.0
2025-05-29 15:45:00,66.39,66.44,66.38,66.4,49276.0,66.39,66.44,66.38,66.4,49276.0
2025-05-29 15:50:00,66.41,66.45,66.35,66.36,60659.0,66.41,66.45,66.35,66.36,60659.0
2025-05-29 15:55:00,66.37,66.5,66.37,66.46,154335.0,66.37,66.5,66.37,66.46,154335.0
2025-05-30 09:30:00,66.57,66.58,66.36,66.4,145144.0,66.57,66.58,66.36,66.4,145144.0
2025-05-30 09:35:00,66.41,66.43,66.28,66.28,53515.0,66.41,66.43,66.28,66.28,53515.0
2025-05-30 09:40:00,66.29,66.4,66.28,66.32,48405.0,66.29,66.4,66.28,66.32,48405.0
2025-05-30 09:45:00,66.32,66.38,66.19,66.21,54158.0,66.32,66.38,66.19,66.21,54158.0
2025-05-30 09:50:00,66.2,66.27,66.17,66.27,50443.0,66.2,66.27,66.17,66.27,50443.0
2025-05-30 09:55:00,66.26,66.26,66.18,66.21,32736.0,66.26,66.26,66.18,66.21,32736.0
2025-05-30 10:00:00,66.22,66.36,66.21,66.27,65122.0,66.22,66.36,66.21,66.27,65122.0
2025-05-30 10:05:00,66.28,66.39,66.27,66.36,72279.0,66.28,66.39,66.27,66.36,72279.0
2025-05-30 10:10:00,66.35,66.4,66.29,66.31,49500.0,66.35,66.4,66.29,66.31,49500.0
2025-05-30 10:15:00,66.31,66.34,66.28,66.33,32478.0,66.31,66.34,66.28,66.33,32478.0
2025-05-30 10:20:00,66.34,66.39,66.3,66.36,44709.0,66.34,66.39,66.3,66.36,44709.0
2025-05-30 10:25:00,66.36,66.37,66.3,66.34,54276.0,66.36,66.37,66.3,66.34,54276.0
2025-05-30 10:30:00,66.33,66.42,66.32,66.34,43524.0,66.33,66.42,66.32,66.34,43524.0
2025-05-30 10:35:00,66.33,66.41,66.3,66.39,28381.0,66.33,66.41,66.3,66.39,28381.0
2025-05-30 10:40:00,66.38,66.39,66.32,66.33,25904.0,66.38,66.39,66.32,66.33,25904.0
2025-05-30 10:45:00,66.32,66.33,66.23,66.24,27673.0,66.32,66.33,66.23,66.24,27673.0
2025-05-30 10:50:00,66.25,66.25,66.16,66.25,51097.0,66.25,66.25,66.16,66.25,51097.0
2025-05-30 10:55:00,66.25,66.33,66.24,66.28,29935.0,66.25,66.33,66.24,66.28,29935.0
2025-05-30 11:00:00,66.29,66.35,66.28,66.35,43127.0,66.29,66.35,66.28,66.35,43127.0
2025-05-30 11:05:00,66.36,66.44,66.34,66.39,32477.0,66.36,66.44,66.34,66.39,32477.0
2025-05-30 11:10:00,66.39,66.45,66.36,66.37,27002.0,66.39,66.45,66.36,66.37,27002.0
2025-05-30 11:15:00,66.37,66.37,66.26,66.26,23988.0,66.37,66.37,66.26,66.26,23988.0
2025-05-30 11:20:00,66.27,66.28,66.22,66.23,18310.0,66.27,66.28,66.22,66.23,18310.0
2025-05-30 11:25:00,66.23,66.28,66.21,66.21,77017.0,66.23,66.28,66.21,66.21,77017.0
2025-05-30 11:30:00,66.2,66.25,66.08,66.11,167516.0,66.2,66.25,66.08,66.11,167516.0
2025-05-30 11:35:00,66.11,66.25,66.11,66.22,118232.0,66.11,66.25,66.11,66.22,118232.0
2025-05-30 11:40:00,66.22,66.23,66.17,66.17,15327.0,66.22,66.23,66.17,66.17,15327.0
2025-05-30 11:45:00,66.16,66.24,66.16,66.23,30635.0,66.16,66.24,66.16,66.23,30635.0
2025-05-30 11:50:00,66.24,66.26,66.12,66.15,33992.0,66.24,66.26,66.12,66.15,33992.0
2025-05-30 11:55:00,66.15,66.18,66.1,66.11,19879.0,66.15,66.18,66.1,66.11,19879.0
2025-05-30 12:00:00,66.11,66.15,66.11,66.15,10658.0,66.11,66.15,66.11,66.15,10658.0
2025-05-30 12:05:00,66.14,66.2,66.13,66.17,10896.0,66.14,66.2,66.13,66.17,10896.0
2025-05-30 12:10:00,66.18,66.27,66.18,66.25,10294.0,66.18,66.27,66.18,66.25,10294.0
2025-05-30 12:15:00,66.25,66.25,66.11,66.14,10282.0,66.25,66.25,66.11,66.14,10282.0
2025-05-30 12:20:00,66.14,66.16,66.1,66.15,7083.0,66.14,66.16,66.1,66.15,7083.0
2025-05-30 12:25:00,66.15,66.15,65.97,66.0,32335.0,66.15,66.15,65.97,66.0,32335.0
2025-05-30 12:30:00,66.01,66.06,65.96,66.06,17650.0,66.01,66.06,65.96,66.06,17650.0
2025-05-30 12:35:00,66.06,66.15,66.04,66.13,18415.0,66.06,66.15,66.04,66.13,18415.0
2025-05-30 12:40:00,66.14,66.17,66.03,66.03,7671.0,66.14,66.17,66.03,66.03,7671.0
2025-05-30 12:45:00,66.03,66.06,66.0,66.02,11369.0,66.03,66.06,66.0,66.02,11369.0
2025-05-30 12:50:00,66.01,66.02,65.98,66.02,12621.0,66.01,66.02,65.98,66.02,12621.0
2025-05-30 12:55:00,66.02,66.07,66.0,66.06,9701.0,66.02,66.07,66.0,66.06,9701.0
2025-05-30 13:00:00,66.06,66.18,66.05,66.18,21701.0,66.06,66.18,66.05,66.18,21701.0
2025-05-30 13:05:00,66.19,66.25,66.18,66.2,6607.0,66.19,66.25,66.18,66.2,6607.0
2025-05-30 13:10:00,66.2,66.21,66.11,66.11,10807.0,66.2,66.21,66.11,66.11,10807.0
2025-05-30 13:15:00,66.1,66.15,66.08,66.14,19351.0,66.1,66.15,66.08,66.14,19351.0
2025-05-30 13:20:00,66.14,66.24,66.13,66.22,10822.0,66.14,66.24,66.13,66.22,10822.0
2025-05-30 13:25:00,66.21,66.22,66.16,66.2,5941.0,66.21,66.22,66.16,66.2,5941.0
2025-05-30 13:30:00,66.21,66.29,66.2,66.27,12522.0,66.21,66.29,66.2,66.27,12522.0
2025-05-30 13:35:00,66.27,66.3,66.22,66.25,7676.0,66.27,66.3,66.22,66.25,7676.0
2025-05-30 13:40:00,66.25,66.26,66.18,66.19,5641.0,66.25,66.26,66.18,66.19,5641.0
2025-05-30 13:45:00,66.19,66.19,66.13,66.14,7561.0,66.19,66.19,66.13,66.14,7561.0
2025-05-30 13:50:00,66.14,66.18,66.13,66.17,7373.0,66.14,66.18,66.13,66.17,7373.0
2025-05-30 13:55:00,66.15,66.17,66.13,66.14,5573.0,66.15,66.17,66.13,66.14,5573.0
2025-05-30 14:00:00,66.15,66.24,66.15,66.23,18896.0,66.15,66.24,66.15,66.23,18896.0
2025-05-30 14:05:00,66.24,66.33,66.24,66.32,12183.0,66.24,66.33,66.24,66.32,12183.0
2025-05-30 14:10:00,66.33,66.34,66.32,66.34,12765.0,66.33,66.34,66.32,66.34,12765.0
2025-05-30 14:15:00,66.33,66.39,66.29,66.37,27199.0,66.33,66.39,66.29,66.37,27199.0
2025-05-30 14:20:00,66.37,66.38,66.3,66.34,6549.0,66.37,66.38,66.3,66.34,6549.0
2025-05-30 14:25:00,66.33,66.35,66.29,66.31,8764.0,66.33,66.35,66.29,66.31,8764.0
2025-05-30 14:30:00,66.3,66.35,66.28,66.28,6222.0,66.3,66.35,66.28,66.28,6222.0
2025-05-30 14:35:00,66.29,66.35,66.28,66.31,15976.0,66.29,66.35,66.28,66.31,15976.0
2025-05-30 14:40:00,66.31,66.32,66.27,66.28,8078.0,66.31,66.32,66.27,66.28,8078.0
2025-05-30 14:45:00,66.29,66.34,66.29,66.34,8031.0,66.29,66.34,66.29,66.34,8031.0
2025-05-30 14:50:00,66.33,66.37,66.32,66.37,4759.0,66.33,66.37,66.32,66.37,4759.0
2025-05-30 14:55:00,66.36,66.37,66.32,66.33,12877.0,66.36,66.37,66.32,66.33,12877.0
2025-05-30 15:00:00,66.33,66.37,66.31,66.36,35421.0,66.33,66.37,66.31,66.36,35421.0
2025-05-30 15:05:00,66.36,66.38,66.32,66.33,20642.0,66.36,66.38,66.32,66.33,20642.0
2025-05-30 15:10:00,66.31,66.34,66.3,66.34,21554.0,66.31,66.34,66.3,66.34,21554.0
2025-05-30 15:15:00,66.33,66.37,66.31,66.34,25922.0,66.33,66.37,66.31,66.34,25922.0
2025-05-30 15:20:00,66.35,66.36,66.31,66.32,25181.0,66.35,66.36,66.31,66.32,25181.0
2025-05-30 15:25:00,66.33,66.37,66.32,66.36,23214.0,66.33,66.37,66.32,66.36,23214.0
2025-05-30 15:30:00,66.36,66.36,66.27,66.33,34247.0,66.36,66.36,66.27,66.33,34247.0
2025-05-30 15:35:00,66.32,66.36,66.29,66.31,42089.0,66.32,66.36,66.29,66.31,42089.0
2025-05-30 15:40:00,66.3,66.31,66.21,66.22,40586.0,66.3,66.31,66.21,66.22,40586.0
2025-05-30 15:45:00,66.23,66.26,66.19,66.23,39105.0,66.23,66.26,66.19,66.23,39105.0
2025-05-30 15:50:00,66.23,66.36,66.23,66.3,70636.0,66.23,66.36,66.23,66.3,70636.0
2025-05-30 15:55:00,66.3,66.36,66.21,66.23,188851.0,66.3,66.36,66.21,66.23,188851.0
2025-06-02 09:30:00,67.4,67.48,67.13,67.28,157615.0,67.4,67.48,67.13,67.28,157615.0
2025-06-02 09:35:00,67.27,67.43,67.22,67.37,66169.0,67.27,67.43,67.22,67.37,66169.0
2025-06-02 09:40:00,67.36,67.36,67.19,67.2,21167.0,67.36,67.36,67.19,67.2,21167.0
2025-06-02 09:45:00,67.21,67.21,67.05,67.13,47640.0,67.21,67.21,67.05,67.13,47640.0
2025-06-02 09:50:00,67.13,67.25,67.04,67.24,60613.0,67.13,67.25,67.04,67.24,60613.0
2025-06-02 09:55:00,67.23,67.31,67.13,67.14,74789.0,67.23,67.31,67.13,67.14,74789.0
2025-06-02 10:00:00,67.14,67.14,66.98,67.03,56819.0,67.14,67.14,66.98,67.03,56819.0
2025-06-02 10:05:00,67.03,67.26,67.03,67.21,24220.0,67.03,67.26,67.03,67.21,24220.0
2025-06-02 10:10:00,67.22,67.32,67.21,67.25,38050.0,67.22,67.32,67.21,67.25,38050.0
2025-06-02 10:15:00,67.27,67.29,67.16,67.16,16497.0,67.27,67.29,67.16,67.16,16497.0
2025-06-02 10:20:00,67.15,67.29,67.15,67.25,33916.0,67.15,67.29,67.15,67.25,33916.0
2025-06-02 10:25:00,67.25,67.29,67.2,67.28,36688.0,67.25,67.29,67.2,67.28,36688.0
2025-06-02 10:30:00,67.29,67.35,67.22,67.35,32630.0,67.29,67.35,67.22,67.35,32630.0
2025-06-02 10:35:00,67.35,67.4,67.32,67.33,61228.0,67.35,67.4,67.32,67.33,61228.0
2025-06-02 10:40:00,67.34,67.46,67.34,67.44,22200.0,67.34,67.46,67.34,67.44,22200.0
2025-06-02 10:45:00,67.44,67.47,67.41,67.44,17837.0,67.44,67.47,67.41,67.44,17837.0
2025-06-02 10:50:00,67.44,67.5,67.4,67.48,31544.0,67.44,67.5,67.4,67.48,31544.0
2025-06-02 10:55:00,67.47,67.49,67.3,67.31,121823.0,67.47,67.49,67.3,67.31,121823.0
2025-06-02 11:00:00,67.32,67.37,67.28,67.28,52142.0,67.32,67.37,67.28,67.28,52142.0
2025-06-02 11:05:00,67.28,67.32,67.26,67.29,48121.0,67.28,67.32,67.26,67.29,48121.0
2025-06-02 11:10:00,67.28,67.35,67.28,67.34,25212.0,67.28,67.35,67.28,67.34,25212.0
2025-06-02 11:15:00,67.34,67.37,67.27,67.33,23961.0,67.34,67.37,67.27,67.33,23961.0
2025-06-02 11:20:00,67.34,67.34,67.28,67.3,25361.0,67.34,67.34,67.28,67.3,25361.0
2025-06-02 11:25:00,67.3,67.3,67.24,67.25,25657.0,67.3,67.3,67.24,67.25,25657.0
2025-06-02 11:30:00,67.23,67.23,67.1,67.14,43686.0,67.23,67.23,67.1,67.14,43686.0
2025-06-02 11:35:00,67.15,67.22,67.1,67.17,32799.0,67.15,67.22,67.1,67.17,32799.0
2025-06-02 11:40:00,67.17,67.23,67.14,67.2,32320.0,67.17,67.23,67.14,67.2,32320.0
2025-06-02 11:45:00,67.2,67.23,67.17,67.23,11336.0,67.2,67.23,67.17,67.23,11336.0
2025-06-02 11:50:00,67.23,67.28,67.19,67.26,14402.0,67.23,67.28,67.19,67.26,14402.0
2025-06-02 11:55:00,67.26,67.29,67.21,67.28,10417.0,67.26,67.29,67.21,67.28,10417.0
2025-06-02 12:00:00,67.29,67.32,67.25,67.31,7868.0,67.29,67.32,67.25,67.31,7868.0
2025-06-02 12:05:00,67.32,67.33,67.24,67.27,6993.0,67.32,67.33,67.24,67.27,6993.0
2025-06-02 12:10:00,67.27,67.36,67.27,67.36,10290.0,67.27,67.36,67.27,67.36,10290.0
2025-06-02 12:15:00,67.35,67.36,67.3,67.33,10868.0,67.35,67.36,67.3,67.33,10868.0
2025-06-02 12:20:00,67.33,67.34,67.31,67.33,7561.0,67.33,67.34,67.31,67.33,7561.0
2025-06-02 12:25:00,67.34,67.39,67.31,67.39,10895.0,67.34,67.39,67.31,67.39,10895.0
2025-06-02 12:30:00,67.39,67.44,67.36,67.44,14151.0,67.39,67.44,67.36,67.44,14151.0
2025-06-02 12:35:00,67.44,67.45,67.36,67.37,63271.0,67.44,67.45,67.36,67.37,63271.0
2025-06-02 12:40:00,67.38,67.38,67.28,67.3,26302.0,67.38,67.38,67.28,67.3,26302.0
2025-06-02 12:45:00,67.3,67.35,67.29,67.34,16756.0,67.3,67.35,67.29,67.34,16756.0
2025-06-02 12:50:00,67.33,67.38,67.31,67.38,16505.0,67.33,67.38,67.31,67.38,16505.0
2025-06-02 12:55:00,67.38,67.38,67.33,67.38,15824.0,67.38,67.38,67.33,67.38,15824.0
2025-06-02 13:00:00,67.37,67.41,67.37,67.39,47108.0,67.37,67.41,67.37,67.39,47108.0
2025-06-02 13:05:00,67.4,67.4,67.29,67.32,14618.0,67.4,67.4,67.29,67.32,14618.0
2025-06-02 13:10:00,67.32,67.33,67.28,67.28,5861.0,67.32,67.33,67.28,67.28,5861.0
2025-06-02 13:15:00,67.29,67.31,67.24,67.24,8471.0,67.29,67.31,67.24,67.24,8471.0
2025-06-02 13:20:00,67.23,67.25,67.21,67.25,11920.0,67.23,67.25,67.21,67.25,11920.0
2025-06-02 13:25:00,67.24,67.25,67.17,67.2,21469.0,67.24,67.25,67.17,67.2,21469.0
2025-06-02 13:30:00,67.2,67.26,67.19,67.23,17585.0,67.2,67.26,67.19,67.23,17585.0
2025-06-02 13:35:00,67.23,67.25,67.21,67.23,4519.0,67.23,67.25,67.21,67.23,4519.0
2025-06-02 13:40:00,67.23,67.24,67.17,67.2,81346.0,67.23,67.24,67.17,67.2,81346.0
2025-06-02 13:45:00,67.2,67.22,67.19,67.2,11133.0,67.2,67.22,67.19,67.2,11133.0
2025-06-02 13:50:00,67.2,67.2,67.17,67.19,9676.0,67.2,67.2,67.17,67.19,9676.0
2025-06-02 13:55:00,67.2,67.23,67.19,67.23,6599.0,67.2,67.23,67.19,67.23,6599.0
2025-06-02 14:00:00,67.22,67.25,66.87,66.93,127481.0,67.22,67.25,66.87,66.93,127481.0
2025-06-02 14:05:00,66.94,66.94,66.82,66.86,36359.0,66.94,66.94,66.82,66.86,36359.0
2025-06-02 14:10:00,66.86,66.93,66.83,66.91,40436.0,66.86,66.93,66.83,66.91,40436.0
2025-06-02 14:15:00,66.92,67.05,66.91,67.03,23800.0,66.92,67.05,66.91,67.03,23800.0
2025-06-02 14:20:00,67.02,67.11,67.01,67.07,16035.0,67.02,67.11,67.01,67.07,16035.0
2025-06-02 14:25:00,67.08,67.12,67.07,67.1,13542.0,67.08,67.12,67.07,67.1,13542.0
2025-06-02 14:30:00,67.09,67.19,67.08,67.18,14916.0,67.09,67.19,67.08,67.18,14916.0
2025-06-02 14:35:00,67.17,67.17,67.11,67.16,15482.0,67.17,67.17,67.11,67.16,15482.0
2025-06-02 14:40:00,67.16,67.21,67.12,67.2,13789.0,67.16,67.21,67.12,67.2,13789.0
2025-06-02 14:45:00,67.19,67.2,67.15,67.19,6972.0,67.19,67.2,67.15,67.19,6972.0
2025-06-02 14:50:00,67.18,67.21,67.17,67.19,9153.0,67.18,67.21,67.17,67.19,9153.0
2025-06-02 14:55:00,67.19,67.27,67.19,67.26,11036.0,67.19,67.27,67.19,67.26,11036.0
2025-06-02 15:00:00,67.27,67.32,67.25,67.31,9522.0,67.27,67.32,67.25,67.31,9522.0
2025-06-02 15:05:00,67.31,67.33,67.27,67.33,8549.0,67.31,67.33,67.27,67.33,8549.0
2025-06-02 15:10:00,67.33,67.36,67.32,67.32,8447.0,67.33,67.36,67.32,67.32,8447.0
2025-06-02 15:15:00,67.32,67.38,67.32,67.36,17398.0,67.32,67.38,67.32,67.36,17398.0
2025-06-02 15:20:00,67.36,67.43,67.36,67.42,10041.0,67.36,67.43,67.36,67.42,10041.0
2025-06-02 15:25:00,67.41,67.41,67.35,67.36,19280.0,67.41,67.41,67.35,67.36,19280.0
2025-06-02 15:30:00,67.36,67.38,67.32,67.34,20416.0,67.36,67.38,67.32,67.34,20416.0
2025-06-02 15:35:00,67.34,67.36,67.33,67.34,22634.0,67.34,67.36,67.33,67.34,22634.0
2025-06-02 15:40:00,67.35,67.37,67.34,67.35,29942.0,67.35,67.37,67.34,67.35,29942.0
2025-06-02 15:45:00,67.34,67.36,67.29,67.29,21554.0,67.34,67.36,67.29,67.29,21554.0
2025-06-02 15:50:00,67.29,67.34,67.27,67.32,69449.0,67.29,67.34,67.27,67.32,69449.0
2025-06-02 15:55:00,67.33,67.46,67.32,67.45,233683.0,67.33,67.46,67.32,67.45,233683.0
2025-06-03 09:30:00,67.6,67.6,67.16,67.26,196376.0,67.6,67.6,67.16,67.26,196376.0
2025-06-03 09:35:00,67.26,67.38,67.17,67.37,101756.0,67.26,67.38,67.17,67.37,101756.0
2025-06-03 09:40:00,67.37,67.54,67.34,67.54,18192.0,67.37,67.54,67.34,67.54,18192.0
2025-06-03 09:45:00,67.54,67.62,67.5,67.58,31008.0,67.54,67.62,67.5,67.58,31008.0
2025-06-03 09:50:00,67.56,67.69,67.56,67.67,23460.0,67.56,67.69,67.56,67.67,23460.0
2025-06-03 09:55:00,67.65,67.65,67.52,67.56,24700.0,67.65,67.65,67.52,67.56,24700.0
2025-06-03 10:00:00,67.57,67.77,67.56,67.7,38266.0,67.57,67.77,67.56,67.7,38266.0
2025-06-03 10:05:00,67.69,67.69,67.57,67.68,52200.0,67.69,67.69,67.57,67.68,52200.0
2025-06-03 10:10:00,67.68,67.69,67.63,67.66,26911.0,67.68,67.69,67.63,67.66,26911.0
2025-06-03 10:15:00,67.66,67.76,67.64,67.75,42352.0,67.66,67.76,67.64,67.75,42352.0
2025-06-03 10:20:00,67.76,67.84,67.76,67.82,27448.0,67.76,67.84,67.76,67.82,27448.0
2025-06-03 10:25:00,67.83,67.87,67.8,67.87,16901.0,67.83,67.87,67.8,67.87,16901.0
2025-06-03 10:30:00,67.86,67.95,67.78,67.82,50483.0,67.86,67.95,67.78,67.82,50483.0
2025-06-03 10:35:00,67.82,67.87,67.78,67.86,27113.0,67.82,67.87,67.78,67.86,27113.0
2025-06-03 10:40:00,67.86,67.94,67.84,67.92,33987.0,67.86,67.94,67.84,67.92,33987.0
2025-06-03 10:45:00,67.92,67.93,67.79,67.83,45471.0,67.92,67.93,67.79,67.83,45471.0
2025-06-03 10:50:00,67.83,67.92,67.79,67.92,35181.0,67.83,67.92,67.79,67.92,35181.0
2025-06-03 10:55:00,67.92,67.93,67.85,67.86,21572.0,67.92,67.93,67.85,67.86,21572.0
2025-06-03 11:00:00,67.86,67.97,67.85,67.94,32357.0,67.86,67.97,67.85,67.94,32357.0
2025-06-03 11:05:00,67.94,67.98,67.91,67.97,17527.0,67.94,67.98,67.91,67.97,17527.0
2025-06-03 11:10:00,67.97,68.08,67.97,68.05,78762.0,67.97,68.08,67.97,68.05,78762.0
2025-06-03 11:15:00,68.04,68.06,68.0,68.03,51339.0,68.04,68.06,68.0,68.03,51339.0
2025-06-03 11:20:00,68.03,68.11,68.02,68.11,56326.0,68.03,68.11,68.02,68.11,56326.0
2025-06-03 11:25:00,68.11,68.13,68.07,68.08,39541.0,68.11,68.13,68.07,68.08,39541.0
2025-06-03 11:30:00,68.08,68.17,68.06,68.16,77605.0,68.08,68.17,68.06,68.16,77605.0
2025-06-03 11:35:00,68.16,68.17,68.06,68.09,36016.0,68.16,68.17,68.06,68.09,36016.0
2025-06-03 11:40:00,68.09,68.09,67.98,68.03,28959.0,68.09,68.09,67.98,68.03,28959.0
2025-06-03 11:45:00,68.03,68.19,67.99,68.17,54824.0,68.03,68.19,67.99,68.17,54824.0
2025-06-03 11:50:00,68.18,68.2,68.02,68.08,22609.0,68.18,68.2,68.02,68.08,22609.0
2025-06-03 11:55:00,68.07,68.12,68.04,68.12,15962.0,68.07,68.12,68.04,68.12,15962.0
2025-06-03 12:00:00,68.11,68.15,68.08,68.12,23880.0,68.11,68.15,68.08,68.12,23880.0
2025-06-03 12:05:00,68.12,68.12,68.03,68.05,12024.0,68.12,68.12,68.03,68.05,12024.0
2025-06-03 12:10:00,68.03,68.12,68.02,68.11,14756.0,68.03,68.12,68.02,68.11,14756.0
2025-06-03 12:15:00,68.12,68.13,68.06,68.1,14323.0,68.12,68.13,68.06,68.1,14323.0
2025-06-03 12:20:00,68.1,68.16,68.08,68.11,16238.0,68.1,68.16,68.08,68.11,16238.0
2025-06-03 12:25:00,68.12,68.16,68.11,68.13,9644.0,68.12,68.16,68.11,68.13,9644.0
2025-06-03 12:30:00,68.13,68.15,68.06,68.08,32264.0,68.13,68.15,68.06,68.08,32264.0
2025-06-03 12:35:00,68.09,68.09,68.0,68.01,11213.0,68.09,68.09,68.0,68.01,11213.0
2025-06-03 12:40:00,68.02,68.05,68.01,68.05,13926.0,68.02,68.05,68.01,68.05,13926.0
2025-06-03 12:45:00,68.05,68.07,68.02,68.02,17815.0,68.05,68.07,68.02,68.02,17815.0
2025-06-03 12:50:00,68.03,68.07,68.0,68.02,30183.0,68.03,68.07,68.0,68.02,30183.0
2025-06-03 12:55:00,68.02,68.07,68.0,68.06,20411.0,68.02,68.07,68.0,68.06,20411.0
2025-06-03 13:00:00,68.07,68.15,68.06,68.12,13802.0,68.07,68.15,68.06,68.12,13802.0
2025-06-03 13:05:00,68.13,68.16,68.07,68.09,17738.0,68.13,68.16,68.07,68.09,17738.0
2025-06-03 13:10:00,68.1,68.13,68.06,68.11,8551.0,68.1,68.13,68.06,68.11,8551.0
2025-06-03 13:15:00,68.11,68.11,68.07,68.11,5967.0,68.11,68.11,68.07,68.11,5967.0
2025-06-03 13:20:00,68.11,68.11,68.04,68.06,7207.0,68.11,68.11,68.04,68.06,7207.0
2025-06-03 13:25:00,68.08,68.08,68.02,68.06,19212.0,68.08,68.08,68.02,68.06,19212.0
2025-06-03 13:30:00,68.06,68.08,68.0,68.07,18946.0,68.06,68.08,68.0,68.07,18946.0
2025-06-03 13:35:00,68.08,68.11,68.07,68.09,9949.0,68.08,68.11,68.07,68.09,9949.0
2025-06-03 13:40:00,68.09,68.12,68.08,68.08,9785.0,68.09,68.12,68.08,68.08,9785.0
2025-06-03 13:45:00,68.09,68.09,68.04,68.04,8021.0,68.09,68.09,68.04,68.04,8021.0
2025-06-03 13:50:00,68.04,68.07,68.02,68.04,6231.0,68.04,68.07,68.02,68.04,6231.0
2025-06-03 13:55:00,68.03,68.03,67.93,67.98,45076.0,68.03,68.03,67.93,67.98,45076.0
2025-06-03 14:00:00,67.97,68.0,67.89,67.98,45615.0,67.97,68.0,67.89,67.98,45615.0
2025-06-03 14:05:00,67.98,67.99,67.93,67.95,12577.0,67.98,67.99,67.93,67.95,12577.0
2025-06-03 14:10:00,67.95,67.98,67.92,67.92,15734.0,67.95,67.98,67.92,67.92,15734.0
2025-06-03 14:15:00,67.92,67.96,67.89,67.95,25472.0,67.92,67.96,67.89,67.95,25472.0
2025-06-03 14:20:00,67.94,67.96,67.93,67.94,15146.0,67.94,67.96,67.93,67.94,15146.0
2025-06-03 14:25:00,67.94,67.94,67.88,67.91,21318.0,67.94,67.94,67.88,67.91,21318.0
2025-06-03 14:30:00,67.9,67.95,67.89,67.95,16264.0,67.9,67.95,67.89,67.95,16264.0
2025-06-03 14:35:00,67.95,67.98,67.94,67.97,10383.0,67.95,67.98,67.94,67.97,10383.0
2025-06-03 14:40:00,67.97,68.02,67.96,68.02,11270.0,67.97,68.02,67.96,68.02,11270.0
2025-06-03 14:45:00,68.02,68.06,68.01,68.05,15030.0,68.02,68.06,68.01,68.05,15030.0
2025-06-03 14:50:00,68.06,68.08,68.01,68.06,17913.0,68.06,68.08,68.01,68.06,17913.0
2025-06-03 14:55:00,68.06,68.08,68.04,68.06,20938.0,68.06,68.08,68.04,68.06,20938.0
2025-06-03 15:00:00,68.07,68.08,68.04,68.06,17496.0,68.07,68.08,68.04,68.06,17496.0
2025-06-03 15:05:00,68.07,68.11,68.01,68.05,14638.0,68.07,68.11,68.01,68.05,14638.0
2025-06-03 15:10:00,68.06,68.09,68.03,68.06,18602.0,68.06,68.09,68.03,68.06,18602.0
2025-06-03 15:15:00,68.07,68.09,68.05,68.06,20672.0,68.07,68.09,68.05,68.06,20672.0
2025-06-03 15:20:00,68.06,68.09,68.03,68.06,25964.0,68.06,68.09,68.03,68.06,25964.0
2025-06-03 15:25:00,68.06,68.07,68.0,68.02,17806.0,68.06,68.07,68.0,68.02,17806.0
2025-06-03 15:30:00,68.03,68.08,68.02,68.06,38674.0,68.03,68.08,68.02,68.06,38674.0
2025-06-03 15:35:00,68.06,68.11,68.05,68.08,41760.0,68.06,68.11,68.05,68.08,41760.0
2025-06-03 15:40:00,68.07,68.07,68.0,68.05,54975.0,68.07,68.07,68.0,68.05,54975.0
2025-06-03 15:45:00,68.05,68.08,67.94,67.95,90139.0,68.05,68.08,67.94,67.95,90139.0
2025-06-03 15:50:00,67.94,67.94,67.82,67.86,88966.0,67.94,67.94,67.82,67.86,88966.0
2025-06-03 15:55:00,67.87,67.91,67.82,67.83,170073.0,67.87,67.91,67.82,67.83,170073.0
2025-06-04 09:30:00,68.0,68.03,67.86,68.03,101911.0,68.0,68.03,67.86,68.03,101911.0
2025-06-04 09:35:00,68.04,68.07,67.92,68.01,53275.0,68.04,68.07,67.92,68.01,53275.0
2025-06-04 09:40:00,68.0,68.05,67.96,68.01,34799.0,68.0,68.05,67.96,68.01,34799.0
2025-06-04 09:45:00,68.01,68.1,67.98,68.09,30541.0,68.01,68.1,67.98,68.09,30541.0
2025-06-04 09:50:00,68.09,68.13,68.02,68.1,35851.0,68.09,68.13,68.02,68.1,35851.0
2025-06-04 09:55:00,68.1,68.14,68.03,68.04,23360.0,68.1,68.14,68.03,68.04,23360.0
2025-06-04 10:00:00,68.03,68.15,67.98,68.1,145160.0,68.03,68.15,67.98,68.1,145160.0
2025-06-04 10:05:00,68.1,68.25,68.05,68.25,63780.0,68.1,68.25,68.05,68.25,63780.0
2025-06-04 10:10:00,68.25,68.27,68.16,68.17,33172.0,68.25,68.27,68.16,68.17,33172.0
2025-06-04 10:15:00,68.17,68.28,68.17,68.24,32885.0,68.17,68.28,68.17,68.24,32885.0
2025-06-04 10:20:00,68.24,68.27,68.2,68.27,49918.0,68.24,68.27,68.2,68.27,49918.0
2025-06-04 10:25:00,68.26,68.31,68.23,68.25,26728.0,68.26,68.31,68.23,68.25,26728.0
2025-06-04 10:30:00,68.24,68.24,68.15,68.17,72437.0,68.24,68.24,68.15,68.17,72437.0
2025-06-04 10:35:00,68.17,68.21,68.1,68.12,43144.0,68.17,68.21,68.1,68.12,43144.0
2025-06-04 10:40:00,68.12,68.15,68.07,68.12,53494.0,68.12,68.15,68.07,68.12,53494.0
2025-06-04 10:45:00,68.13,68.15,68.04,68.04,54809.0,68.13,68.15,68.04,68.04,54809.0
2025-06-04 10:50:00,68.05,68.1,68.02,68.08,62480.0,68.05,68.1,68.02,68.08,62480.0
2025-06-04 10:55:00,68.09,68.09,67.98,68.01,37145.0,68.09,68.09,67.98,68.01,37145.0
2025-06-04 11:00:00,68.0,68.04,67.97,68.01,27494.0,68.0,68.04,67.97,68.01,27494.0
2025-06-04 11:05:00,67.99,68.06,67.98,68.02,24846.0,67.99,68.06,67.98,68.02,24846.0
2025-06-04 11:10:00,68.03,68.08,68.01,68.01,57007.0,68.03,68.08,68.01,68.01,57007.0
2025-06-04 11:15:00,68.02,68.04,67.42,67.57,301887.0,68.02,68.04,67.42,67.57,301887.0
2025-06-04 11:20:00,67.55,67.61,67.44,67.53,71586.0,67.55,67.61,67.44,67.53,71586.0
2025-06-04 11:25:00,67.53,67.61,67.49,67.57,42840.0,67.53,67.61,67.49,67.57,42840.0
2025-06-04 11:30:00,67.5,67.55,67.48,67.53,81622.0,67.5,67.55,67.48,67.53,81622.0
2025-06-04 11:35:00,67.53,67.57,67.46,67.49,55397.0,67.53,67.57,67.46,67.49,55397.0
2025-06-04 11:40:00,67.48,67.51,67.34,67.35,22127.0,67.48,67.51,67.34,67.35,22127.0
2025-06-04 11:45:00,67.33,67.4,67.27,67.33,23997.0,67.33,67.4,67.27,67.33,23997.0
2025-06-04 11:50:00,67.34,67.36,67.32,67.35,11162.0,67.34,67.36,67.32,67.35,11162.0
2025-06-04 11:55:00,67.35,67.36,67.15,67.19,35390.0,67.35,67.36,67.15,67.19,35390.0
2025-06-04 12:00:00,67.19,67.32,67.19,67.31,13585.0,67.19,67.32,67.19,67.31,13585.0
2025-06-04 12:05:00,67.31,67.31,67.17,67.17,18319.0,67.31,67.31,67.17,67.17,18319.0
2025-06-04 12:10:00,67.18,67.18,67.1,67.12,13425.0,67.18,67.18,67.1,67.12,13425.0
2025-06-04 12:15:00,67.12,67.22,67.09,67.17,22943.0,67.12,67.22,67.09,67.17,22943.0
2025-06-04 12:20:00,67.16,67.24,67.16,67.21,11243.0,67.16,67.24,67.16,67.21,11243.0
2025-06-04 12:25:00,67.2,67.24,67.11,67.14,22632.0,67.2,67.24,67.11,67.14,22632.0
2025-06-04 12:30:00,67.14,67.24,67.13,67.23,13475.0,67.14,67.24,67.13,67.23,13475.0
2025-06-04 12:35:00,67.23,67.27,67.18,67.24,8562.0,67.23,67.27,67.18,67.24,8562.0
2025-06-04 12:40:00,67.24,67.26,67.17,67.24,20299.0,67.24,67.26,67.17,67.24,20299.0
2025-06-04 12:45:00,67.23,67.26,67.22,67.24,15050.0,67.23,67.26,67.22,67.24,15050.0
2025-06-04 12:50:00,67.26,67.28,67.23,67.25,23933.0,67.26,67.28,67.23,67.25,23933.0
2025-06-04 12:55:00,67.24,67.36,67.2,67.31,58320.0,67.24,67.36,67.2,67.31,58320.0
2025-06-04 13:00:00,67.32,67.39,67.3,67.31,21316.0,67.32,67.39,67.3,67.31,21316.0
2025-06-04 13:05:00,67.29,67.34,67.28,67.31,15097.0,67.29,67.34,67.28,67.31,15097.0
2025-06-04 13:10:00,67.31,67.33,67.19,67.2,49235.0,67.31,67.33,67.19,67.2,49235.0
2025-06-04 13:15:00,67.21,67.32,67.21,67.3,24651.0,67.21,67.32,67.21,67.3,24651.0
2025-06-04 13:20:00,67.31,67.32,67.25,67.28,13202.0,67.31,67.32,67.25,67.28,13202.0
2025-06-04 13:25:00,67.28,67.32,67.25,67.26,14015.0,67.28,67.32,67.25,67.26,14015.0
2025-06-04 13:30:00,67.26,67.29,67.25,67.28,46497.0,67.26,67.29,67.25,67.28,46497.0
2025-06-04 13:35:00,67.28,67.33,67.27,67.31,18881.0,67.28,67.33,67.27,67.31,18881.0
2025-06-04 13:40:00,67.31,67.33,67.29,67.29,12347.0,67.31,67.33,67.29,67.29,12347.0
2025-06-04 13:45:00,67.3,67.33,67.27,67.27,17533.0,67.3,67.33,67.27,67.27,17533.0
2025-06-04 13:50:00,67.27,67.28,67.17,67.22,46665.0,67.27,67.28,67.17,67.22,46665.0
2025-06-04 13:55:00,67.22,67.24,67.18,67.2,14468.0,67.22,67.24,67.18,67.2,14468.0
2025-06-04 14:00:00,67.21,67.24,67.2,67.23,11336.0,67.21,67.24,67.2,67.23,11336.0
2025-06-04 14:05:00,67.23,67.28,67.22,67.26,13068.0,67.23,67.28,67.22,67.26,13068.0
2025-06-04 14:10:00,67.26,67.29,67.24,67.24,17981.0,67.26,67.29,67.24,67.24,17981.0
2025-06-04 14:15:00,67.25,67.33,67.23,67.33,16624.0,67.25,67.33,67.23,67.33,16624.0
2025-06-04 14:20:00,67.33,67.35,67.3,67.33,15374.0,67.33,67.35,67.3,67.33,15374.0
2025-06-04 14:25:00,67.34,67.35,67.3,67.34,10460.0,67.34,67.35,67.3,67.34,10460.0
2025-06-04 14:30:00,67.35,67.38,67.33,67.36,25382.0,67.35,67.38,67.33,67.36,25382.0
2025-06-04 14:35:00,67.36,67.36,67.3,67.31,22976.0,67.36,67.36,67.3,67.31,22976.0
2025-06-04 14:40:00,67.31,67.33,67.28,67.31,9056.0,67.31,67.33,67.28,67.31,9056.0
2025-06-04 14:45:00,67.31,67.32,67.26,67.27,18001.0,67.31,67.32,67.26,67.27,18001.0
2025-06-04 14:50:00,67.27,67.31,67.24,67.3,22592.0,67.27,67.31,67.24,67.3,22592.0
2025-06-04 14:55:00,67.31,67.32,67.28,67.3,25507.0,67.31,67.32,67.28,67.3,25507.0
2025-06-04 15:00:00,67.31,67.33,67.28,67.31,21143.0,67.31,67.33,67.28,67.31,21143.0
2025-06-04 15:05:00,67.31,67.33,67.28,67.29,17572.0,67.31,67.33,67.28,67.29,17572.0
2025-06-04 15:10:00,67.29,67.32,67.28,67.29,30194.0,67.29,67.32,67.28,67.29,30194.0
2025-06-04 15:15:00,67.28,67.29,67.24,67.26,20799.0,67.28,67.29,67.24,67.26,20799.0
2025-06-04 15:20:00,67.27,67.33,67.26,67.33,15249.0,67.27,67.33,67.26,67.33,15249.0
2025-06-04 15:25:00,67.33,67.37,67.31,67.37,24060.0,67.33,67.37,67.31,67.37,24060.0
2025-06-04 15:30:00,67.37,67.37,67.3,67.33,26898.0,67.37,67.37,67.3,67.33,26898.0
2025-06-04 15:35:00,67.33,67.37,67.31,67.33,45383.0,67.33,67.37,67.31,67.33,45383.0
2025-06-04 15:40:00,67.33,67.33,67.27,67.29,43137.0,67.33,67.33,67.27,67.29,43137.0
2025-06-04 15:45:00,67.29,67.33,67.25,67.27,53782.0,67.29,67.33,67.25,67.27,53782.0
2025-06-04 15:50:00,67.26,67.27,67.21,67.27,66439.0,67.26,67.27,67.21,67.27,66439.0
2025-06-04 15:55:00,67.27,67.34,67.26,67.27,181988.0,67.27,67.34,67.26,67.27,181988.0
2025-06-05 09:30:00,68.15,68.15,67.71,67.91,197984.0,68.15,68.15,67.71,67.91,197984.0
2025-06-05 09:35:00,67.91,68.02,67.85,67.97,67222.0,67.91,68.02,67.85,67.97,67222.0
2025-06-05 09:40:00,68.0,68.05,67.84,67.96,79048.0,68.0,68.05,67.84,67.96,79048.0
2025-06-05 09:45:00,67.93,67.95,67.8,67.86,94664.0,67.93,67.95,67.8,67.86,94664.0
2025-06-05 09:50:00,67.89,67.91,67.71,67.77,48576.0,67.89,67.91,67.71,67.77,48576.0
2025-06-05 09:55:00,67.77,67.79,67.68,67.74,29752.0,67.77,67.79,67.68,67.74,29752.0
2025-06-05 10:00:00,67.75,67.75,67.52,67.57,48520.0,67.75,67.75,67.52,67.57,48520.0
2025-06-05 10:05:00,67.57,67.62,67.51,67.52,45902.0,67.57,67.62,67.51,67.52,45902.0
2025-06-05 10:10:00,67.52,67.57,67.49,67.53,45625.0,67.52,67.57,67.49,67.53,45625.0
2025-06-05 10:15:00,67.53,67.63,67.53,67.53,58124.0,67.53,67.63,67.53,67.53,58124.0
2025-06-05 10:20:00,67.55,67.6,67.5,67.58,76777.0,67.55,67.6,67.5,67.58,76777.0
2025-06-05 10:25:00,67.58,67.64,67.55,67.63,31932.0,67.58,67.64,67.55,67.63,31932.0
2025-06-05 10:30:00,67.62,67.69,67.6,67.69,32322.0,67.62,67.69,67.6,67.69,32322.0
2025-06-05 10:35:00,67.69,67.74,67.61,67.71,79980.0,67.69,67.74,67.61,67.71,79980.0
2025-06-05 10:40:00,67.71,67.91,67.69,67.77,123947.0,67.71,67.91,67.69,67.77,123947.0
2025-06-05 10:45:00,67.77,67.85,67.73,67.74,61684.0,67.77,67.85,67.73,67.74,61684.0
2025-06-05 10:50:00,67.75,67.75,67.66,67.68,48753.0,67.75,67.75,67.66,67.68,48753.0
2025-06-05 10:55:00,67.7,67.7,67.65,67.69,21949.0,67.7,67.7,67.65,67.69,21949.0
2025-06-05 11:00:00,67.69,67.76,67.67,67.74,30827.0,67.69,67.76,67.67,67.74,30827.0
2025-06-05 11:05:00,67.74,67.74,67.64,67.7,33913.0,67.74,67.74,67.64,67.7,33913.0
2025-06-05 11:10:00,67.7,67.74,67.66,67.67,41979.0,67.7,67.74,67.66,67.67,41979.0
2025-06-05 11:15:00,67.67,67.7,67.66,67.69,42791.0,67.67,67.7,67.66,67.69,42791.0
2025-06-05 11:20:00,67.68,67.68,67.59,67.62,18741.0,67.68,67.68,67.59,67.62,18741.0
2025-06-05 11:25:00,67.61,67.65,67.59,67.65,37295.0,67.61,67.65,67.59,67.65,37295.0
2025-06-05 11:30:00,67.63,67.66,67.56,67.61,34811.0,67.63,67.66,67.56,67.61,34811.0
2025-06-05 11:35:00,67.62,67.67,67.58,67.67,40267.0,67.62,67.67,67.58,67.67,40267.0
2025-06-05 11:40:00,67.67,67.7,67.64,67.7,17208.0,67.67,67.7,67.64,67.7,17208.0
2025-06-05 11:45:00,67.7,67.7,67.57,67.57,10799.0,67.7,67.7,67.57,67.57,10799.0
2025-06-05 11:50:00,67.57,67.59,67.52,67.58,10912.0,67.57,67.59,67.52,67.58,10912.0
2025-06-05 11:55:00,67.59,67.66,67.57,67.65,13009.0,67.59,67.66,67.57,67.65,13009.0
2025-06-05 12:00:00,67.64,67.66,67.62,67.66,14167.0,67.64,67.66,67.62,67.66,14167.0
2025-06-05 12:05:00,67.66,67.71,67.63,67.68,10011.0,67.66,67.71,67.63,67.68,10011.0
2025-06-05 12:10:00,67.69,67.71,67.61,67.61,14093.0,67.69,67.71,67.61,67.61,14093.0
2025-06-05 12:15:00,67.63,67.66,67.59,67.66,10546.0,67.63,67.66,67.59,67.66,10546.0
2025-06-05 12:20:00,67.66,67.7,67.63,67.69,10728.0,67.66,67.7,67.63,67.69,10728.0
2025-06-05 12:25:00,67.67,67.69,67.65,67.67,6473.0,67.67,67.69,67.65,67.67,6473.0
2025-06-05 12:30:00,67.68,67.69,67.64,67.66,14195.0,67.68,67.69,67.64,67.66,14195.0
2025-06-05 12:35:00,67.66,67.68,67.66,67.67,12407.0,67.66,67.68,67.66,67.67,12407.0
2025-06-05 12:40:00,67.66,67.7,67.63,67.66,13727.0,67.66,67.7,67.63,67.66,13727.0
2025-06-05 12:45:00,67.65,67.65,67.57,67.64,15522.0,67.65,67.65,67.57,67.64,15522.0
2025-06-05 12:50:00,67.63,67.67,67.59,67.63,12206.0,67.63,67.67,67.59,67.63,12206.0
2025-06-05 12:55:00,67.63,67.69,67.62,67.63,9048.0,67.63,67.69,67.62,67.63,9048.0
2025-06-05 13:00:00,67.63,67.67,67.63,67.63,13254.0,67.63,67.67,67.63,67.63,13254.0
2025-06-05 13:05:00,67.63,67.73,67.62,67.73,6939.0,67.63,67.73,67.62,67.73,6939.0
2025-06-05 13:10:00,67.72,67.72,67.68,67.72,8462.0,67.72,67.72,67.68,67.72,8462.0
2025-06-05 13:15:00,67.73,67.77,67.72,67.74,9604.0,67.73,67.77,67.72,67.74,9604.0
2025-06-05 13:20:00,67.73,67.78,67.73,67.77,8183.0,67.73,67.78,67.73,67.77,8183.0
2025-06-05 13:25:00,67.77,67.89,67.76,67.85,70637.0,67.77,67.89,67.76,67.85,70637.0
2025-06-05 13:30:00,67.85,67.88,67.84,67.84,10737.0,67.85,67.88,67.84,67.84,10737.0
2025-06-05 13:35:00,67.84,67.85,67.82,67.82,5671.0,67.84,67.85,67.82,67.82,5671.0
2025-06-05 13:40:00,67.83,67.85,67.82,67.84,8158.0,67.83,67.85,67.82,67.84,8158.0
2025-06-05 13:45:00,67.84,67.84,67.8,67.8,16420.0,67.84,67.84,67.8,67.8,16420.0
2025-06-05 13:50:00,67.81,67.86,67.8,67.83,19488.0,67.81,67.86,67.8,67.83,19488.0
2025-06-05 13:55:00,67.83,67.84,67.79,67.8,41230.0,67.83,67.84,67.79,67.8,41230.0
2025-06-05 14:00:00,67.8,67.81,67.76,67.77,15931.0,67.8,67.81,67.76,67.77,15931.0
2025-06-05 14:05:00,67.78,67.78,67.69,67.7,14685.0,67.78,67.78,67.69,67.7,14685.0
2025-06-05 14:10:00,67.7,67.7,67.66,67.67,12665.0,67.7,67.7,67.66,67.67,12665.0
2025-06-05 14:15:00,67.67,67.67,67.55,67.64,11976.0,67.67,67.67,67.55,67.64,11976.0
2025-06-05 14:20:00,67.65,67.68,67.62,67.66,9592.0,67.65,67.68,67.62,67.66,9592.0
2025-06-05 14:25:00,67.67,67.67,67.61,67.62,12640.0,67.67,67.67,67.61,67.62,12640.0
2025-06-05 14:30:00,67.62,67.68,67.62,67.68,15617.0,67.62,67.68,67.62,67.68,15617.0
2025-06-05 14:35:00,67.68,67.68,67.59,67.68,31778.0,67.68,67.68,67.59,67.68,31778.0
2025-06-05 14:40:00,67.67,67.69,67.63,67.65,20893.0,67.67,67.69,67.63,67.65,20893.0
2025-06-05 14:45:00,67.65,67.67,67.63,67.65,10586.0,67.65,67.67,67.63,67.65,10586.0
2025-06-05 14:50:00,67.65,67.68,67.63,67.66,9868.0,67.65,67.68,67.63,67.66,9868.0
2025-06-05 14:55:00,67.65,67.67,67.59,67.61,58840.0,67.65,67.67,67.59,67.61,58840.0
2025-06-05 15:00:00,67.6,67.65,67.57,67.6,16968.0,67.6,67.65,67.57,67.6,16968.0
2025-06-05 15:05:00,67.59,67.64,67.59,67.63,15232.0,67.59,67.64,67.59,67.63,15232.0
2025-06-05 15:10:00,67.64,67.65,67.53,67.54,23751.0,67.64,67.65,67.53,67.54,23751.0
2025-06-05 15:15:00,67.54,67.57,67.39,67.43,32037.0,67.54,67.57,67.39,67.43,32037.0
2025-06-05 15:20:00,67.43,67.45,67.38,67.39,23873.0,67.43,67.45,67.38,67.39,23873.0
2025-06-05 15:25:00,67.4,67.49,67.39,67.46,22359.0,67.4,67.49,67.39,67.46,22359.0
2025-06-05 15:30:00,67.46,67.5,67.43,67.48,31781.0,67.46,67.5,67.43,67.48,31781.0
2025-06-05 15:35:00,67.48,67.56,67.47,67.53,26321.0,67.48,67.56,67.47,67.53,26321.0
2025-06-05 15:40:00,67.52,67.57,67.5,67.55,25745.0,67.52,67.57,67.5,67.55,25745.0
2025-06-05 15:45:00,67.55,67.57,67.51,67.55,43186.0,67.55,67.57,67.51,67.55,43186.0
2025-06-05 15:50:00,67.54,67.56,67.46,67.46,51584.0,67.54,67.56,67.46,67.46,51584.0
2025-06-05 15:55:00,67.47,67.54,67.45,67.53,203996.0,67.47,67.54,67.45,67.53,203996.0
2025-06-06 09:30:00,67.69,67.98,67.69,67.92,118502.0,67.69,67.98,67.69,67.92,118502.0
2025-06-06 09:35:00,67.91,68.01,67.87,67.94,73505.0,67.91,68.01,67.87,67.94,73505.0
2025-06-06 09:40:00,67.94,67.98,67.81,67.85,72848.0,67.94,67.98,67.81,67.85,72848.0
2025-06-06 09:45:00,67.84,67.94,67.78,67.94,49078.0,67.84,67.94,67.78,67.94,49078.0
2025-06-06 09:50:00,67.95,68.01,67.88,67.98,38951.0,67.95,68.01,67.88,67.98,38951.0
2025-06-06 09:55:00,67.98,68.03,67.95,67.97,45664.0,67.98,68.03,67.95,67.97,45664.0
2025-06-06 10:00:00,67.97,67.99,67.81,67.88,61840.0,67.97,67.99,67.81,67.88,61840.0
2025-06-06 10:05:00,67.89,67.95,67.84,67.9,36244.0,67.89,67.95,67.84,67.9,36244.0
2025-06-06 10:10:00,67.91,67.91,67.82,67.88,55128.0,67.91,67.91,67.82,67.88,55128.0
2025-06-06 10:15:00,67.87,67.88,67.76,67.83,68036.0,67.87,67.88,67.76,67.83,68036.0
2025-06-06 10:20:00,67.83,67.95,67.8,67.92,31674.0,67.83,67.95,67.8,67.92,31674.0
2025-06-06 10:25:00,67.92,68.01,67.9,68.0,32826.0,67.92,68.01,67.9,68.0,32826.0
2025-06-06 10:30:00,68.01,68.02,67.93,67.95,23370.0,68.01,68.02,67.93,67.95,23370.0
2025-06-06 10:35:00,67.95,68.04,67.92,68.03,31800.0,67.95,68.04,67.92,68.03,31800.0
2025-06-06 10:40:00,68.03,68.03,67.97,67.98,23331.0,68.03,68.03,67.97,67.98,23331.0
2025-06-06 10:45:00,67.98,67.98,67.92,67.92,29922.0,67.98,67.98,67.92,67.92,29922.0
2025-06-06 10:50:00,67.93,67.94,67.9,67.91,31657.0,67.93,67.94,67.9,67.91,31657.0
2025-06-06 10:55:00,67.92,67.94,67.87,67.88,39752.0,67.92,67.94,67.87,67.88,39752.0
2025-06-06 11:00:00,67.88,67.95,67.85,67.91,27878.0,67.88,67.95,67.85,67.91,27878.0
2025-06-06 11:05:00,67.92,68.0,67.89,67.97,26919.0,67.92,68.0,67.89,67.97,26919.0
2025-06-06 11:10:00,67.97,68.1,67.97,68.08,33109.0,67.97,68.1,67.97,68.08,33109.0
2025-06-06 11:15:00,68.07,68.07,67.97,67.99,31717.0,68.07,68.07,67.97,67.99,31717.0
2025-06-06 11:20:00,67.98,68.02,67.96,68.0,35513.0,67.98,68.02,67.96,68.0,35513.0
2025-06-06 11:25:00,68.0,68.02,67.96,67.99,30015.0,68.0,68.02,67.96,67.99,30015.0
2025-06-06 11:30:00,67.99,68.06,67.97,68.04,63423.0,67.99,68.06,67.97,68.04,63423.0
2025-06-06 11:35:00,68.04,68.14,68.04,68.09,36037.0,68.04,68.14,68.04,68.09,36037.0
2025-06-06 11:40:00,68.1,68.14,68.05,68.09,18411.0,68.1,68.14,68.05,68.09,18411.0
2025-06-06 11:45:00,68.1,68.15,68.03,68.15,26934.0,68.1,68.15,68.03,68.15,26934.0
2025-06-06 11:50:00,68.16,68.19,68.14,68.17,8084.0,68.16,68.19,68.14,68.17,8084.0
2025-06-06 11:55:00,68.16,68.21,68.14,68.2,11228.0,68.16,68.21,68.14,68.2,11228.0
2025-06-06 12:00:00,68.19,68.22,68.16,68.16,5266.0,68.19,68.22,68.16,68.16,5266.0
2025-06-06 12:05:00,68.17,68.2,68.14,68.2,10877.0,68.17,68.2,68.14,68.2,10877.0
2025-06-06 12:10:00,68.19,68.19,68.14,68.16,2201.0,68.19,68.19,68.14,68.16,2201.0
2025-06-06 12:15:00,68.15,68.18,68.14,68.18,6758.0,68.15,68.18,68.14,68.18,6758.0
2025-06-06 12:20:00,68.18,68.19,68.15,68.16,7283.0,68.18,68.19,68.15,68.16,7283.0
2025-06-06 12:25:00,68.16,68.19,68.13,68.16,33985.0,68.16,68.19,68.13,68.16,33985.0
2025-06-06 12:30:00,68.15,68.19,68.14,68.15,14941.0,68.15,68.19,68.14,68.15,14941.0
2025-06-06 12:35:00,68.15,68.16,68.1,68.1,7456.0,68.15,68.16,68.1,68.1,7456.0
2025-06-06 12:40:00,68.09,68.14,68.09,68.14,9126.0,68.09,68.14,68.09,68.14,9126.0
2025-06-06 12:45:00,68.13,68.18,68.12,68.17,6759.0,68.13,68.18,68.12,68.17,6759.0
2025-06-06 12:50:00,68.17,68.2,68.1,68.1,7683.0,68.17,68.2,68.1,68.1,7683.0
2025-06-06 12:55:00,68.1,68.1,68.02,68.03,11685.0,68.1,68.1,68.02,68.03,11685.0
2025-06-06 13:00:00,68.03,68.07,67.98,67.98,8439.0,68.03,68.07,67.98,67.98,8439.0
2025-06-06 13:05:00,67.98,67.99,67.94,67.97,7978.0,67.98,67.99,67.94,67.97,7978.0
2025-06-06 13:10:00,67.97,68.01,67.96,67.98,7848.0,67.97,68.01,67.96,67.98,7848.0
2025-06-06 13:15:00,67.97,68.03,67.97,68.03,10092.0,67.97,68.03,67.97,68.03,10092.0
2025-06-06 13:20:00,68.03,68.05,67.99,67.99,4144.0,68.03,68.05,67.99,67.99,4144.0
2025-06-06 13:25:00,67.97,67.99,67.95,67.98,3907.0,67.97,67.99,67.95,67.98,3907.0
2025-06-06 13:30:00,67.98,68.03,67.96,67.96,6617.0,67.98,68.03,67.96,67.96,6617.0
2025-06-06 13:35:00,67.95,67.99,67.95,67.98,3823.0,67.95,67.99,67.95,67.98,3823.0
2025-06-06 13:40:00,67.98,68.0,67.96,67.98,4312.0,67.98,68.0,67.96,67.98,4312.0
2025-06-06 13:45:00,67.98,68.0,67.97,67.99,7196.0,67.98,68.0,67.97,67.99,7196.0
2025-06-06 13:50:00,67.99,68.02,67.97,67.98,4311.0,67.99,68.02,67.97,67.98,4311.0
2025-06-06 13:55:00,67.98,68.02,67.97,67.98,6890.0,67.98,68.02,67.97,67.98,6890.0
2025-06-06 14:00:00,68.0,68.07,67.99,68.04,26717.0,68.0,68.07,67.99,68.04,26717.0
2025-06-06 14:05:00,68.05,68.08,68.02,68.08,12176.0,68.05,68.08,68.02,68.08,12176.0
2025-06-06 14:10:00,68.09,68.12,68.08,68.11,11911.0,68.09,68.12,68.08,68.11,11911.0
2025-06-06 14:15:00,68.11,68.13,68.08,68.1,12846.0,68.11,68.13,68.08,68.1,12846.0
2025-06-06 14:20:00,68.11,68.15,68.1,68.13,11284.0,68.11,68.15,68.1,68.13,11284.0
2025-06-06 14:25:00,68.13,68.13,68.09,68.09,6811.0,68.13,68.13,68.09,68.09,6811.0
2025-06-06 14:30:00,68.1,68.14,68.08,68.13,13382.0,68.1,68.14,68.08,68.13,13382.0
2025-06-06 14:35:00,68.13,68.13,68.08,68.09,7672.0,68.13,68.13,68.08,68.09,7672.0
2025-06-06 14:40:00,68.09,68.11,68.07,68.08,16276.0,68.09,68.11,68.07,68.08,16276.0
2025-06-06 14:45:00,68.08,68.09,68.05,68.08,9936.0,68.08,68.09,68.05,68.08,9936.0
2025-06-06 14:50:00,68.07,68.1,68.06,68.09,12244.0,68.07,68.1,68.06,68.09,12244.0
2025-06-06 14:55:00,68.09,68.11,68.06,68.09,18051.0,68.09,68.11,68.06,68.09,18051.0
2025-06-06 15:00:00,68.07,68.13,68.06,68.11,14836.0,68.07,68.13,68.06,68.11,14836.0
2025-06-06 15:05:00,68.12,68.14,68.11,68.12,14659.0,68.12,68.14,68.11,68.12,14659.0
2025-06-06 15:10:00,68.13,68.14,68.09,68.13,11503.0,68.13,68.14,68.09,68.13,11503.0
2025-06-06 15:15:00,68.13,68.17,68.13,68.14,33330.0,68.13,68.17,68.13,68.14,33330.0
2025-06-06 15:20:00,68.15,68.17,68.06,68.06,31951.0,68.15,68.17,68.06,68.06,31951.0
2025-06-06 15:25:00,68.08,68.1,68.03,68.04,12735.0,68.08,68.1,68.03,68.04,12735.0
2025-06-06 15:30:00,68.03,68.08,68.03,68.06,44293.0,68.03,68.08,68.03,68.06,44293.0
2025-06-06 15:35:00,68.06,68.1,68.05,68.07,36129.0,68.06,68.1,68.05,68.07,36129.0
2025-06-06 15:40:00,68.07,68.09,68.04,68.05,30447.0,68.07,68.09,68.04,68.05,30447.0
2025-06-06 15:45:00,68.05,68.08,67.99,68.0,80318.0,68.05,68.08,67.99,68.0,80318.0
2025-06-06 15:50:00,68.01,68.09,68.01,68.06,79553.0,68.01,68.09,68.01,68.06,79553.0
2025-06-06 15:55:00,68.06,68.08,67.99,68.02,217464.0,68.06,68.08,67.99,68.02,217464.0
2025-06-09 09:30:00,67.81,67.85,67.46,67.48,156864.0,67.81,67.85,67.46,67.48,156864.0
2025-06-09 09:35:00,67.47,67.66,67.38,67.6,76604.0,67.47,67.66,67.38,67.6,76604.0
2025-06-09 09:40:00,67.61,67.73,67.6,67.69,51019.0,67.61,67.73,67.6,67.69,51019.0
2025-06-09 09:45:00,67.69,67.75,67.61,67.61,46958.0,67.69,67.75,67.61,67.61,46958.0
2025-06-09 09:50:00,67.62,67.71,67.56,67.69,54168.0,67.62,67.71,67.56,67.69,54168.0
2025-06-09 09:55:00,67.66,67.67,67.61,67.64,27024.0,67.66,67.67,67.61,67.64,27024.0
2025-06-09 10:00:00,67.64,67.82,67.64,67.81,68525.0,67.64,67.82,67.64,67.81,68525.0
2025-06-09 10:05:00,67.82,67.87,67.78,67.85,97195.0,67.82,67.87,67.78,67.85,97195.0
2025-06-09 10:10:00,67.86,67.96,67.86,67.95,69666.0,67.86,67.96,67.86,67.95,69666.0
2025-06-09 10:15:00,67.93,68.02,67.91,67.92,19686.0,67.93,68.02,67.91,67.92,19686.0
2025-06-09 10:20:00,67.91,67.95,67.86,67.92,45146.0,67.91,67.95,67.86,67.92,45146.0
2025-06-09 10:25:00,67.92,67.97,67.9,67.94,12412.0,67.92,67.97,67.9,67.94,12412.0
2025-06-09 10:30:00,67.94,67.99,67.92,67.95,35738.0,67.94,67.99,67.92,67.95,35738.0
2025-06-09 10:35:00,67.95,68.03,67.93,67.99,35459.0,67.95,68.03,67.93,67.99,35459.0
2025-06-09 10:40:00,67.99,68.09,67.96,68.03,25755.0,67.99,68.09,67.96,68.03,25755.0
2025-06-09 10:45:00,68.03,68.04,67.97,67.98,34955.0,68.03,68.04,67.97,67.98,34955.0
2025-06-09 10:50:00,67.98,68.04,67.96,68.0,28491.0,67.98,68.04,67.96,68.0,28491.0
2025-06-09 10:55:00,68.01,68.06,67.98,68.05,46635.0,68.01,68.06,67.98,68.05,46635.0
2025-06-09 11:00:00,68.05,68.11,68.04,68.11,26457.0,68.05,68.11,68.04,68.11,26457.0
2025-06-09 11:05:00,68.12,68.12,68.07,68.09,19623.0,68.12,68.12,68.07,68.09,19623.0
2025-06-09 11:10:00,68.09,68.15,68.08,68.15,19770.0,68.09,68.15,68.08,68.15,19770.0
2025-06-09 11:15:00,68.15,68.17,68.1,68.17,60436.0,68.15,68.17,68.1,68.17,60436.0
2025-06-09 11:20:00,68.17,68.21,68.15,68.19,38963.0,68.17,68.21,68.15,68.19,38963.0
2025-06-09 11:25:00,68.19,68.19,68.11,68.15,44900.0,68.19,68.19,68.11,68.15,44900.0
2025-06-09 11:30:00,68.14,68.17,68.09,68.14,62226.0,68.14,68.17,68.09,68.14,62226.0
2025-06-09 11:35:00,68.14,68.22,68.13,68.16,36785.0,68.14,68.22,68.13,68.16,36785.0
2025-06-09 11:40:00,68.17,68.19,68.12,68.13,8923.0,68.17,68.19,68.12,68.13,8923.0
2025-06-09 11:45:00,68.13,68.29,68.12,68.27,31136.0,68.13,68.29,68.12,68.27,31136.0
2025-06-09 11:50:00,68.27,68.29,68.22,68.24,9589.0,68.27,68.29,68.22,68.24,9589.0
2025-06-09 11:55:00,68.23,68.26,68.22,68.25,6695.0,68.23,68.26,68.22,68.25,6695.0
2025-06-09 12:00:00,68.26,68.27,68.2,68.22,18406.0,68.26,68.27,68.2,68.22,18406.0
2025-06-09 12:05:00,68.22,68.22,68.15,68.19,14009.0,68.22,68.22,68.15,68.19,14009.0
2025-06-09 12:10:00,68.17,68.23,68.17,68.23,8040.0,68.17,68.23,68.17,68.23,8040.0
2025-06-09 12:15:00,68.23,68.29,68.23,68.28,6787.0,68.23,68.29,68.23,68.28,6787.0
2025-06-09 12:20:00,68.28,68.31,68.25,68.3,10372.0,68.28,68.31,68.25,68.3,10372.0
2025-06-09 12:25:00,68.3,68.32,68.26,68.31,9919.0,68.3,68.32,68.26,68.31,9919.0
2025-06-09 12:30:00,68.31,68.34,68.29,68.34,15543.0,68.31,68.34,68.29,68.34,15543.0
2025-06-09 12:35:00,68.34,68.4,68.33,68.39,23327.0,68.34,68.4,68.33,68.39,23327.0
2025-06-09 12:40:00,68.38,68.4,68.35,68.38,18187.0,68.38,68.4,68.35,68.38,18187.0
2025-06-09 12:45:00,68.39,68.41,68.38,68.41,8547.0,68.39,68.41,68.38,68.41,8547.0
2025-06-09 12:50:00,68.42,68.47,68.42,68.44,13351.0,68.42,68.47,68.42,68.44,13351.0
2025-06-09 12:55:00,68.43,68.45,68.42,68.45,5887.0,68.43,68.45,68.42,68.45,5887.0
2025-06-09 13:00:00,68.45,68.49,68.42,68.48,20575.0,68.45,68.49,68.42,68.48,20575.0
2025-06-09 13:05:00,68.48,68.5,68.47,68.5,8382.0,68.48,68.5,68.47,68.5,8382.0
2025-06-09 13:10:00,68.5,68.52,68.48,68.49,38422.0,68.5,68.52,68.48,68.49,38422.0
2025-06-09 13:15:00,68.49,68.49,68.46,68.48,8880.0,68.49,68.49,68.46,68.48,8880.0
2025-06-09 13:20:00,68.47,68.52,68.46,68.52,15518.0,68.47,68.52,68.46,68.52,15518.0
2025-06-09 13:25:00,68.52,68.57,68.5,68.53,9836.0,68.52,68.57,68.5,68.53,9836.0
2025-06-09 13:30:00,68.53,68.55,68.49,68.49,9936.0,68.53,68.55,68.49,68.49,9936.0
2025-06-09 13:35:00,68.49,68.51,68.49,68.49,8015.0,68.49,68.51,68.49,68.49,8015.0
2025-06-09 13:40:00,68.49,68.53,68.48,68.53,7333.0,68.49,68.53,68.48,68.53,7333.0
2025-06-09 13:45:00,68.53,68.53,68.5,68.51,6660.0,68.53,68.53,68.5,68.51,6660.0
2025-06-09 13:50:00,68.53,68.55,68.51,68.52,19061.0,68.53,68.55,68.51,68.52,19061.0
2025-06-09 13:55:00,68.51,68.52,68.49,68.49,15995.0,68.51,68.52,68.49,68.49,15995.0
2025-06-09 14:00:00,68.51,68.52,68.47,68.48,19118.0,68.51,68.52,68.47,68.48,19118.0
2025-06-09 14:05:00,68.47,68.49,68.46,68.48,18494.0,68.47,68.49,68.46,68.48,18494.0
2025-06-09 14:10:00,68.48,68.52,68.48,68.51,9980.0,68.48,68.52,68.48,68.51,9980.0
2025-06-09 14:15:00,68.51,68.51,68.47,68.49,18952.0,68.51,68.51,68.47,68.49,18952.0
2025-06-09 14:20:00,68.49,68.51,68.48,68.51,13862.0,68.49,68.51,68.48,68.51,13862.0
2025-06-09 14:25:00,68.51,68.53,68.49,68.52,19295.0,68.51,68.53,68.49,68.52,19295.0
2025-06-09 14:30:00,68.51,68.53,68.5,68.5,19101.0,68.51,68.53,68.5,68.5,19101.0
2025-06-09 14:35:00,68.5,68.53,68.48,68.5,21404.0,68.5,68.53,68.48,68.5,21404.0
2025-06-09 14:40:00,68.5,68.51,68.49,68.51,10609.0,68.5,68.51,68.49,68.51,10609.0
2025-06-09 14:45:00,68.51,68.52,68.49,68.5,14328.0,68.51,68.52,68.49,68.5,14328.0
2025-06-09 14:50:00,68.5,68.53,68.5,68.53,14984.0,68.5,68.53,68.5,68.53,14984.0
2025-06-09 14:55:00,68.53,68.57,68.52,68.53,21660.0,68.53,68.57,68.52,68.53,21660.0
2025-06-09 15:00:00,68.54,68.55,68.51,68.53,10985.0,68.54,68.55,68.51,68.53,10985.0
2025-06-09 15:05:00,68.53,68.54,68.5,68.54,11981.0,68.53,68.54,68.5,68.54,11981.0
2025-06-09 15:10:00,68.54,68.57,68.53,68.53,10166.0,68.54,68.57,68.53,68.53,10166.0
2025-06-09 15:15:00,68.53,68.54,68.51,68.52,11217.0,68.53,68.54,68.51,68.52,11217.0
2025-06-09 15:20:00,68.52,68.53,68.5,68.51,10991.0,68.52,68.53,68.5,68.51,10991.0
2025-06-09 15:25:00,68.51,68.51,68.47,68.47,19424.0,68.51,68.51,68.47,68.47,19424.0
2025-06-09 15:30:00,68.48,68.49,68.41,68.43,24704.0,68.48,68.49,68.41,68.43,24704.0
2025-06-09 15:35:00,68.44,68.48,68.43,68.44,18309.0,68.44,68.48,68.43,68.44,18309.0
2025-06-09 15:40:00,68.44,68.45,68.4,68.42,30900.0,68.44,68.45,68.4,68.42,30900.0
2025-06-09 15:45:00,68.42,68.42,68.37,68.39,40980.0,68.42,68.42,68.37,68.39,40980.0
2025-06-09 15:50:00,68.39,68.41,68.29,68.31,70690.0,68.39,68.41,68.29,68.31,70690.0
2025-06-09 15:55:00,68.32,68.34,68.22,68.25,156508.0,68.32,68.34,68.22,68.25,156508.0
2025-06-10 09:30:00,69.94,70.12,69.84,70.07,325758.0,69.94,70.12,69.84,70.07,325758.0
2025-06-10 09:35:00,70.06,70.06,69.93,69.99,95883.0,70.06,70.06,69.93,69.99,95883.0
2025-06-10 09:40:00,70.0,70.07,69.98,69.99,119591.0,70.0,70.07,69.98,69.99,119591.0
2025-06-10 09:45:00,69.99,70.1,69.96,70.03,152131.0,69.99,70.1,69.96,70.03,152131.0
2025-06-10 09:50:00,70.03,70.09,69.95,70.09,83080.0,70.03,70.09,69.95,70.09,83080.0
2025-06-10 09:55:00,70.09,70.18,70.06,70.09,87637.0,70.09,70.18,70.06,70.09,87637.0
2025-06-10 10:00:00,70.1,70.13,70.0,70.08,271252.0,70.1,70.13,70.0,70.08,271252.0
2025-06-10 10:05:00,70.07,70.23,70.05,70.11,92453.0,70.07,70.23,70.05,70.11,92453.0
2025-06-10 10:10:00,70.12,70.12,70.01,70.02,62491.0,70.12,70.12,70.01,70.02,62491.0
2025-06-10 10:15:00,70.02,70.08,69.98,70.03,53307.0,70.02,70.08,69.98,70.03,53307.0
2025-06-10 10:20:00,70.03,70.17,69.99,70.17,33702.0,70.03,70.17,69.99,70.17,33702.0
2025-06-10 10:25:00,70.16,70.26,70.16,70.25,46117.0,70.16,70.26,70.16,70.25,46117.0
2025-06-10 10:30:00,70.25,70.3,70.24,70.27,39527.0,70.25,70.3,70.24,70.27,39527.0
2025-06-10 10:35:00,70.27,70.38,70.26,70.34,45718.0,70.27,70.38,70.26,70.34,45718.0
2025-06-10 10:40:00,70.34,70.37,70.29,70.29,52053.0,70.34,70.37,70.29,70.29,52053.0
2025-06-10 10:45:00,70.28,70.35,70.24,70.27,69597.0,70.28,70.35,70.24,70.27,69597.0
2025-06-10 10:50:00,70.27,70.3,70.22,70.25,22015.0,70.27,70.3,70.22,70.25,22015.0
2025-06-10 10:55:00,70.25,70.3,70.24,70.29,10880.0,70.25,70.3,70.24,70.29,10880.0
2025-06-10 11:00:00,70.3,70.38,70.28,70.28,52478.0,70.3,70.38,70.28,70.28,52478.0
2025-06-10 11:05:00,70.28,70.33,70.26,70.29,61219.0,70.28,70.33,70.26,70.29,61219.0
2025-06-10 11:10:00,70.29,70.41,70.28,70.35,32223.0,70.29,70.41,70.28,70.35,32223.0
2025-06-10 11:15:00,70.34,70.4,70.33,70.38,48211.0,70.34,70.4,70.33,70.38,48211.0
2025-06-10 11:20:00,70.39,70.41,70.35,70.4,51006.0,70.39,70.41,70.35,70.4,51006.0
2025-06-10 11:25:00,70.39,70.4,70.34,70.39,80360.0,70.39,70.4,70.34,70.39,80360.0
2025-06-10 11:30:00,70.39,70.41,70.29,70.4,97663.0,70.39,70.41,70.29,70.4,97663.0
2025-06-10 11:35:00,70.4,70.43,70.29,70.31,61087.0,70.4,70.43,70.29,70.31,61087.0
2025-06-10 11:40:00,70.32,70.35,70.23,70.3,47437.0,70.32,70.35,70.23,70.3,47437.0
2025-06-10 11:45:00,70.3,70.36,70.27,70.29,23192.0,70.3,70.36,70.27,70.29,23192.0
2025-06-10 11:50:00,70.3,70.37,70.29,70.31,18152.0,70.3,70.37,70.29,70.31,18152.0
2025-06-10 11:55:00,70.32,70.33,70.26,70.31,14958.0,70.32,70.33,70.26,70.31,14958.0
2025-06-10 12:00:00,70.3,70.31,70.22,70.31,57777.0,70.3,70.31,70.22,70.31,57777.0
2025-06-10 12:05:00,70.3,70.3,70.19,70.22,13324.0,70.3,70.3,70.19,70.22,13324.0
2025-06-10 12:10:00,70.23,70.25,70.18,70.21,19851.0,70.23,70.25,70.18,70.21,19851.0
2025-06-10 12:15:00,70.21,70.28,70.21,70.27,11466.0,70.21,70.28,70.21,70.27,11466.0
2025-06-10 12:20:00,70.26,70.3,70.24,70.29,18388.0,70.26,70.3,70.24,70.29,18388.0
2025-06-10 12:25:00,70.29,70.32,70.23,70.25,19387.0,70.29,70.32,70.23,70.25,19387.0
2025-06-10 12:30:00,70.25,70.26,70.21,70.23,16335.0,70.25,70.26,70.21,70.23,16335.0
2025-06-10 12:35:00,70.24,70.3,70.24,70.28,10370.0,70.24,70.3,70.24,70.28,10370.0
2025-06-10 12:40:00,70.28,70.29,70.22,70.22,31382.0,70.28,70.29,70.22,70.22,31382.0
2025-06-10 12:45:00,70.22,70.27,70.21,70.22,9307.0,70.22,70.27,70.21,70.22,9307.0
2025-06-10 12:50:00,70.23,70.27,70.22,70.25,18567.0,70.23,70.27,70.22,70.25,18567.0
2025-06-10 12:55:00,70.25,70.25,70.2,70.21,10163.0,70.25,70.25,70.2,70.21,10163.0
2025-06-10 13:00:00,70.2,70.21,70.15,70.18,18454.0,70.2,70.21,70.15,70.18,18454.0
2025-06-10 13:05:00,70.19,70.25,70.17,70.23,15389.0,70.19,70.25,70.17,70.23,15389.0
2025-06-10 13:10:00,70.23,70.29,70.23,70.28,11524.0,70.23,70.29,70.23,70.28,11524.0
2025-06-10 13:15:00,70.27,70.3,70.24,70.26,11644.0,70.27,70.3,70.24,70.26,11644.0
2025-06-10 13:20:00,70.25,70.28,70.24,70.26,6569.0,70.25,70.28,70.24,70.26,6569.0
2025-06-10 13:25:00,70.27,70.27,70.22,70.25,12656.0,70.27,70.27,70.22,70.25,12656.0
2025-06-10 13:30:00,70.24,70.26,70.22,70.25,38402.0,70.24,70.26,70.22,70.25,38402.0
2025-06-10 13:35:00,70.25,70.3,70.24,70.27,17920.0,70.25,70.3,70.24,70.27,17920.0
2025-06-10 13:40:00,70.26,70.29,70.25,70.27,8819.0,70.26,70.29,70.25,70.27,8819.0
2025-06-10 13:45:00,70.26,70.27,70.22,70.22,12948.0,70.26,70.27,70.22,70.22,12948.0
2025-06-10 13:50:00,70.22,70.23,70.16,70.17,9480.0,70.22,70.23,70.16,70.17,9480.0
2025-06-10 13:55:00,70.17,70.18,70.13,70.16,14299.0,70.17,70.18,70.13,70.16,14299.0
2025-06-10 14:00:00,70.16,70.17,70.09,70.13,16468.0,70.16,70.17,70.09,70.13,16468.0
2025-06-10 14:05:00,70.12,70.15,70.09,70.15,12167.0,70.12,70.15,70.09,70.15,12167.0
2025-06-10 14:10:00,70.14,70.14,70.07,70.09,9781.0,70.14,70.14,70.07,70.09,9781.0
2025-06-10 14:15:00,70.09,70.1,70.02,70.05,12506.0,70.09,70.1,70.02,70.05,12506.0
2025-06-10 14:20:00,70.06,70.08,70.03,70.03,16649.0,70.06,70.08,70.03,70.03,16649.0
2025-06-10 14:25:00,70.04,70.07,69.99,70.0,20291.0,70.04,70.07,69.99,70.0,20291.0
2025-06-10 14:30:00,70.01,70.03,69.95,69.98,16325.0,70.01,70.03,69.95,69.98,16325.0
2025-06-10 14:35:00,69.99,70.01,69.95,69.95,12973.0,69.99,70.01,69.95,69.95,12973.0
2025-06-10 14:40:00,69.95,69.97,69.9,69.92,20215.0,69.95,69.97,69.9,69.92,20215.0
2025-06-10 14:45:00,69.92,69.93,69.88,69.92,19432.0,69.92,69.93,69.88,69.92,19432.0
2025-06-10 14:50:00,69.91,69.94,69.9,69.91,32599.0,69.91,69.94,69.9,69.91,32599.0
2025-06-10 14:55:00,69.91,69.99,69.89,69.98,20061.0,69.91,69.99,69.89,69.98,20061.0
2025-06-10 15:00:00,69.98,70.03,69.98,70.03,12107.0,69.98,70.03,69.98,70.03,12107.0
2025-06-10 15:05:00,70.03,70.06,70.0,70.06,11562.0,70.03,70.06,70.0,70.06,11562.0
2025-06-10 15:10:00,70.06,70.07,70.0,70.05,17707.0,70.06,70.07,70.0,70.05,17707.0
2025-06-10 15:15:00,70.05,70.06,70.02,70.03,15079.0,70.05,70.06,70.02,70.03,15079.0
2025-06-10 15:20:00,70.04,70.08,70.02,70.06,18073.0,70.04,70.08,70.02,70.06,18073.0
2025-06-10 15:25:00,70.06,70.07,70.02,70.03,15956.0,70.06,70.07,70.02,70.03,15956.0
2025-06-10 15:30:00,70.03,70.03,69.97,70.03,37627.0,70.03,70.03,69.97,70.03,37627.0
2025-06-10 15:35:00,70.03,70.03,69.94,69.97,44521.0,70.03,70.03,69.94,69.97,44521.0
2025-06-10 15:40:00,69.97,70.03,69.96,70.03,38728.0,69.97,70.03,69.96,70.03,38728.0
2025-06-10 15:45:00,70.02,70.06,70.01,70.03,38838.0,70.02,70.06,70.01,70.03,38838.0
2025-06-10 15:50:00,70.03,70.05,69.95,69.98,111852.0,70.03,70.05,69.95,69.98,111852.0
2025-06-10 15:55:00,69.98,70.11,69.97,70.04,207421.0,69.98,70.11,69.97,70.04,207421.0
2025-06-11 09:30:00,70.31,70.34,70.04,70.14,118749.0,70.31,70.34,70.04,70.14,118749.0
2025-06-11 09:35:00,70.14,70.15,69.99,70.1,122776.0,70.14,70.15,69.99,70.1,122776.0
2025-06-11 09:40:00,70.09,70.17,70.06,70.09,51061.0,70.09,70.17,70.06,70.09,51061.0
2025-06-11 09:45:00,70.07,70.13,69.99,70.09,80914.0,70.07,70.13,69.99,70.09,80914.0
2025-06-11 09:50:00,70.08,70.17,70.04,70.14,44447.0,70.08,70.17,70.04,70.14,44447.0
2025-06-11 09:55:00,70.15,70.22,70.11,70.21,36854.0,70.15,70.22,70.11,70.21,36854.0
2025-06-11 10:00:00,70.21,70.36,70.19,70.34,91393.0,70.21,70.36,70.19,70.34,91393.0
2025-06-11 10:05:00,70.34,70.39,70.3,70.35,41613.0,70.34,70.39,70.3,70.35,41613.0
2025-06-11 10:10:00,70.37,70.4,70.26,70.29,36875.0,70.37,70.4,70.26,70.29,36875.0
2025-06-11 10:15:00,70.31,70.37,70.28,70.35,36270.0,70.31,70.37,70.28,70.35,36270.0
2025-06-11 10:20:00,70.35,70.39,70.3,70.33,23395.0,70.35,70.39,70.3,70.33,23395.0
2025-06-11 10:25:00,70.34,70.35,70.28,70.31,45272.0,70.34,70.35,70.28,70.31,45272.0
2025-06-11 10:30:00,70.31,70.35,70.29,70.33,49869.0,70.31,70.35,70.29,70.33,49869.0
2025-06-11 10:35:00,70.34,70.36,70.3,70.34,25614.0,70.34,70.36,70.3,70.34,25614.0
2025-06-11 10:40:00,70.34,70.37,70.3,70.35,19913.0,70.34,70.37,70.3,70.35,19913.0
2025-06-11 10:45:00,70.35,70.35,70.23,70.23,28831.0,70.35,70.35,70.23,70.23,28831.0
2025-06-11 10:50:00,70.2,70.23,70.16,70.18,25511.0,70.2,70.23,70.16,70.18,25511.0
2025-06-11 10:55:00,70.19,70.26,70.18,70.23,8992.0,70.19,70.26,70.18,70.23,8992.0
2025-06-11 11:00:00,70.23,70.24,70.19,70.23,21530.0,70.23,70.24,70.19,70.23,21530.0
2025-06-11 11:05:00,70.22,70.26,70.15,70.21,56221.0,70.22,70.26,70.15,70.21,56221.0
2025-06-11 11:10:00,70.2,70.24,70.16,70.22,33884.0,70.2,70.24,70.16,70.22,33884.0
2025-06-11 11:15:00,70.24,70.32,70.2,70.31,14762.0,70.24,70.32,70.2,70.31,14762.0
2025-06-11 11:20:00,70.3,70.31,70.27,70.3,21905.0,70.3,70.31,70.27,70.3,21905.0
2025-06-11 11:25:00,70.29,70.32,70.24,70.32,19652.0,70.29,70.32,70.24,70.32,19652.0
2025-06-11 11:30:00,70.32,70.33,70.26,70.28,31355.0,70.32,70.33,70.26,70.28,31355.0
2025-06-11 11:35:00,70.28,70.37,70.24,70.34,112386.0,70.28,70.37,70.24,70.34,112386.0
2025-06-11 11:40:00,70.34,70.36,70.28,70.28,8282.0,70.34,70.36,70.28,70.28,8282.0
2025-06-11 11:45:00,70.29,70.35,70.26,70.28,16711.0,70.29,70.35,70.26,70.28,16711.0
2025-06-11 11:50:00,70.28,70.32,70.27,70.31,8506.0,70.28,70.32,70.27,70.31,8506.0
2025-06-11 11:55:00,70.32,70.35,70.27,70.27,24408.0,70.32,70.35,70.27,70.27,24408.0
2025-06-11 12:00:00,70.26,70.31,70.25,70.28,10955.0,70.26,70.31,70.25,70.28,10955.0
2025-06-11 12:05:00,70.28,70.29,70.18,70.24,16858.0,70.28,70.29,70.18,70.24,16858.0
2025-06-11 12:10:00,70.24,70.28,70.21,70.24,8030.0,70.24,70.28,70.21,70.24,8030.0
2025-06-11 12:15:00,70.24,70.24,70.19,70.22,7079.0,70.24,70.24,70.19,70.22,7079.0
2025-06-11 12:20:00,70.21,70.25,70.19,70.25,9551.0,70.21,70.25,70.19,70.25,9551.0
2025-06-11 12:25:00,70.24,70.28,70.23,70.28,8274.0,70.24,70.28,70.23,70.28,8274.0
2025-06-11 12:30:00,70.29,70.3,70.22,70.22,8497.0,70.29,70.3,70.22,70.22,8497.0
2025-06-11 12:35:00,70.22,70.24,70.15,70.18,13088.0,70.22,70.24,70.15,70.18,13088.0
2025-06-11 12:40:00,70.18,70.24,70.17,70.23,8493.0,70.18,70.24,70.17,70.23,8493.0
2025-06-11 12:45:00,70.23,70.25,70.21,70.22,6224.0,70.23,70.25,70.21,70.22,6224.0
2025-06-11 12:50:00,70.21,70.25,70.2,70.23,7908.0,70.21,70.25,70.2,70.23,7908.0
2025-06-11 12:55:00,70.25,70.26,70.23,70.26,11751.0,70.25,70.26,70.23,70.26,11751.0
2025-06-11 13:00:00,70.25,70.34,70.24,70.34,8642.0,70.25,70.34,70.24,70.34,8642.0
2025-06-11 13:05:00,70.33,70.34,70.29,70.34,13753.0,70.33,70.34,70.29,70.34,13753.0
2025-06-11 13:10:00,70.34,70.37,70.33,70.36,8301.0,70.34,70.37,70.33,70.36,8301.0
2025-06-11 13:15:00,70.35,70.4,70.35,70.37,5787.0,70.35,70.4,70.35,70.37,5787.0
2025-06-11 13:20:00,70.38,70.42,70.37,70.4,9304.0,70.38,70.42,70.37,70.4,9304.0
2025-06-11 13:25:00,70.4,70.42,70.39,70.41,16340.0,70.4,70.42,70.39,70.41,16340.0
2025-06-11 13:30:00,70.4,70.42,70.38,70.4,7362.0,70.4,70.42,70.38,70.4,7362.0
2025-06-11 13:35:00,70.4,70.41,70.38,70.38,16725.0,70.4,70.41,70.38,70.38,16725.0
2025-06-11 13:40:00,70.38,70.42,70.37,70.42,21378.0,70.38,70.42,70.37,70.42,21378.0
2025-06-11 13:45:00,70.42,70.45,70.4,70.43,21208.0,70.42,70.45,70.4,70.43,21208.0
2025-06-11 13:50:00,70.45,70.54,70.44,70.52,16045.0,70.45,70.54,70.44,70.52,16045.0
2025-06-11 13:55:00,70.52,70.55,70.51,70.52,10030.0,70.52,70.55,70.51,70.52,10030.0
2025-06-11 14:00:00,70.51,70.55,70.44,70.5,21957.0,70.51,70.55,70.44,70.5,21957.0
2025-06-11 14:05:00,70.5,70.67,70.46,70.65,56434.0,70.5,70.67,70.46,70.65,56434.0
2025-06-11 14:10:00,70.63,70.63,70.54,70.54,28164.0,70.63,70.63,70.54,70.54,28164.0
2025-06-11 14:15:00,70.53,70.6,70.46,70.59,30825.0,70.53,70.6,70.46,70.59,30825.0
2025-06-11 14:20:00,70.59,70.76,70.58,70.75,32808.0,70.59,70.76,70.58,70.75,32808.0
2025-06-11 14:25:00,70.75,70.9,70.74,70.88,33478.0,70.75,70.9,70.74,70.88,33478.0
2025-06-11 14:30:00,70.85,70.89,70.73,70.78,53273.0,70.85,70.89,70.73,70.78,53273.0
2025-06-11 14:35:00,70.79,70.91,70.73,70.9,19142.0,70.79,70.91,70.73,70.9,19142.0
2025-06-11 14:40:00,70.91,71.02,70.9,71.0,46526.0,70.91,71.02,70.9,71.0,46526.0
2025-06-11 14:45:00,71.0,71.06,70.97,70.98,35213.0,71.0,71.06,70.97,70.98,35213.0
2025-06-11 14:50:00,70.98,70.99,70.9,70.95,23094.0,70.98,70.99,70.9,70.95,23094.0
2025-06-11 14:55:00,70.94,70.96,70.88,70.89,23614.0,70.94,70.96,70.88,70.89,23614.0
2025-06-11 15:00:00,70.89,70.94,70.85,70.87,52443.0,70.89,70.94,70.85,70.87,52443.0
2025-06-11 15:05:00,70.86,70.94,70.82,70.93,28406.0,70.86,70.94,70.82,70.93,28406.0
2025-06-11 15:10:00,70.94,70.98,70.92,70.98,23871.0,70.94,70.98,70.92,70.98,23871.0
2025-06-11 15:15:00,70.98,70.99,70.86,70.9,27618.0,70.98,70.99,70.86,70.9,27618.0
2025-06-11 15:20:00,70.9,71.01,70.89,71.0,35486.0,70.9,71.01,70.89,71.0,35486.0
2025-06-11 15:25:00,71.0,71.03,70.93,71.03,58526.0,71.0,71.03,70.93,71.03,58526.0
2025-06-11 15:30:00,71.02,71.02,70.88,70.89,41690.0,71.02,71.02,70.88,70.89,41690.0
2025-06-11 15:35:00,70.89,70.98,70.87,70.97,39982.0,70.89,70.98,70.87,70.97,39982.0
2025-06-11 15:40:00,70.97,71.03,70.94,71.03,39850.0,70.97,71.03,70.94,71.03,39850.0
2025-06-11 15:45:00,71.02,71.03,70.93,70.93,59690.0,71.02,71.03,70.93,70.93,59690.0
2025-06-11 15:50:00,70.93,71.0,70.9,70.94,152343.0,70.93,71.0,70.9,70.94,152343.0
2025-06-11 15:55:00,70.95,71.04,70.93,71.02,300470.0,70.95,71.04,70.93,71.02,300470.0
2025-06-12 09:30:00,71.23,71.23,70.9,71.13,141935.0,71.23,71.23,70.9,71.13,141935.0
2025-06-12 09:35:00,71.13,71.17,71.05,71.16,91340.0,71.13,71.17,71.05,71.16,91340.0
2025-06-12 09:40:00,71.17,71.26,71.14,71.2,38166.0,71.17,71.26,71.14,71.2,38166.0
2025-06-12 09:45:00,71.22,71.23,71.07,71.09,28845.0,71.22,71.23,71.07,71.09,28845.0
2025-06-12 09:50:00,71.09,71.26,71.09,71.26,27443.0,71.09,71.26,71.09,71.26,27443.0
2025-06-12 09:55:00,71.25,71.26,71.18,71.18,20922.0,71.25,71.26,71.18,71.18,20922.0
2025-06-12 10:00:00,71.21,71.41,71.21,71.38,102369.0,71.21,71.41,71.21,71.38,102369.0
2025-06-12 10:05:00,71.38,71.4,71.27,71.28,57412.0,71.38,71.4,71.27,71.28,57412.0
2025-06-12 10:10:00,71.29,71.32,71.19,71.22,39036.0,71.29,71.32,71.19,71.22,39036.0
2025-06-12 10:15:00,71.22,71.37,71.21,71.29,61920.0,71.22,71.37,71.21,71.29,61920.0
2025-06-12 10:20:00,71.28,71.3,71.24,71.27,52258.0,71.28,71.3,71.24,71.27,52258.0
2025-06-12 10:25:00,71.28,71.35,71.27,71.3,42758.0,71.28,71.35,71.27,71.3,42758.0
2025-06-12 10:30:00,71.31,71.39,71.31,71.37,28222.0,71.31,71.39,71.31,71.37,28222.0
2025-06-12 10:35:00,71.37,71.42,71.35,71.37,40078.0,71.37,71.42,71.35,71.37,40078.0
2025-06-12 10:40:00,71.37,71.4,71.36,71.39,22955.0,71.37,71.4,71.36,71.39,22955.0
2025-06-12 10:45:00,71.38,71.38,71.3,71.31,34568.0,71.38,71.38,71.3,71.31,34568.0
2025-06-12 10:50:00,71.32,71.35,71.27,71.28,24748.0,71.32,71.35,71.27,71.28,24748.0
2025-06-12 10:55:00,71.28,71.3,71.26,71.29,25755.0,71.28,71.3,71.26,71.29,25755.0
2025-06-12 11:00:00,71.3,71.36,71.27,71.35,19484.0,71.3,71.36,71.27,71.35,19484.0
2025-06-12 11:05:00,71.36,71.37,71.31,71.34,21455.0,71.36,71.37,71.31,71.34,21455.0
2025-06-12 11:10:00,71.35,71.36,71.33,71.34,25701.0,71.35,71.36,71.33,71.34,25701.0
2025-06-12 11:15:00,71.34,71.4,71.31,71.4,34734.0,71.34,71.4,71.31,71.4,34734.0
2025-06-12 11:20:00,71.4,71.47,71.39,71.4,47462.0,71.4,71.47,71.39,71.4,47462.0
2025-06-12 11:25:00,71.38,71.42,71.34,71.38,38874.0,71.38,71.42,71.34,71.38,38874.0
2025-06-12 11:30:00,71.38,71.4,71.32,71.36,60759.0,71.38,71.4,71.32,71.36,60759.0
2025-06-12 11:35:00,71.36,71.39,71.28,71.3,32819.0,71.36,71.39,71.28,71.3,32819.0
2025-06-12 11:40:00,71.31,71.37,71.3,71.37,12830.0,71.31,71.37,71.3,71.37,12830.0
2025-06-12 11:45:00,71.37,71.42,71.36,71.42,15438.0,71.37,71.42,71.36,71.42,15438.0
2025-06-12 11:50:00,71.41,71.47,71.41,71.44,18953.0,71.41,71.47,71.41,71.44,18953.0
2025-06-12 11:55:00,71.43,71.5,71.42,71.48,30960.0,71.43,71.5,71.42,71.48,30960.0
2025-06-12 12:00:00,71.47,71.53,71.46,71.48,20258.0,71.47,71.53,71.46,71.48,20258.0
2025-06-12 12:05:00,71.49,71.53,71.47,71.5,39807.0,71.49,71.53,71.47,71.5,39807.0
2025-06-12 12:10:00,71.49,71.49,71.43,71.45,11232.0,71.49,71.49,71.43,71.45,11232.0
2025-06-12 12:15:00,71.45,71.47,71.41,71.41,9848.0,71.45,71.47,71.41,71.41,9848.0
2025-06-12 12:20:00,71.42,71.42,71.34,71.36,11539.0,71.42,71.42,71.34,71.36,11539.0
2025-06-12 12:25:00,71.36,71.39,71.32,71.39,17366.0,71.36,71.39,71.32,71.39,17366.0
2025-06-12 12:30:00,71.39,71.41,71.34,71.37,29138.0,71.39,71.41,71.34,71.37,29138.0
2025-06-12 12:35:00,71.38,71.4,71.26,71.28,18800.0,71.38,71.4,71.26,71.28,18800.0
2025-06-12 12:40:00,71.28,71.3,71.23,71.27,14855.0,71.28,71.3,71.23,71.27,14855.0
2025-06-12 12:45:00,71.27,71.28,71.18,71.23,21601.0,71.27,71.28,71.18,71.23,21601.0
2025-06-12 12:50:00,71.23,71.23,71.19,71.21,8903.0,71.23,71.23,71.19,71.21,8903.0
2025-06-12 12:55:00,71.22,71.33,71.22,71.31,13648.0,71.22,71.33,71.22,71.31,13648.0
2025-06-12 13:00:00,71.31,71.42,71.31,71.38,14697.0,71.31,71.42,71.31,71.38,14697.0
2025-06-12 13:05:00,71.38,71.42,71.36,71.42,47757.0,71.38,71.42,71.36,71.42,47757.0
2025-06-12 13:10:00,71.43,71.45,71.36,71.37,18355.0,71.43,71.45,71.36,71.37,18355.0
2025-06-12 13:15:00,71.38,71.39,71.33,71.34,15473.0,71.38,71.39,71.33,71.34,15473.0
2025-06-12 13:20:00,71.34,71.34,71.29,71.32,5806.0,71.34,71.34,71.29,71.32,5806.0
2025-06-12 13:25:00,71.33,71.35,71.31,71.35,7048.0,71.33,71.35,71.31,71.35,7048.0
2025-06-12 13:30:00,71.35,71.37,71.33,71.36,10002.0,71.35,71.37,71.33,71.36,10002.0
2025-06-12 13:35:00,71.35,71.36,71.32,71.36,10903.0,71.35,71.36,71.32,71.36,10903.0
2025-06-12 13:40:00,71.35,71.39,71.33,71.37,16304.0,71.35,71.39,71.33,71.37,16304.0
2025-06-12 13:45:00,71.38,71.41,71.36,71.39,13386.0,71.38,71.41,71.36,71.39,13386.0
2025-06-12 13:50:00,71.4,71.47,71.38,71.46,27285.0,71.4,71.47,71.38,71.46,27285.0
2025-06-12 13:55:00,71.47,71.47,71.42,71.45,24788.0,71.47,71.47,71.42,71.45,24788.0
2025-06-12 14:00:00,71.45,71.45,71.41,71.42,8437.0,71.45,71.45,71.41,71.42,8437.0
2025-06-12 14:05:00,71.41,71.43,71.4,71.43,14350.0,71.41,71.43,71.4,71.43,14350.0
2025-06-12 14:10:00,71.43,71.45,71.41,71.44,8717.0,71.43,71.45,71.41,71.44,8717.0
2025-06-12 14:15:00,71.44,71.44,71.41,71.42,14215.0,71.44,71.44,71.41,71.42,14215.0
2025-06-12 14:20:00,71.42,71.43,71.33,71.34,17095.0,71.42,71.43,71.33,71.34,17095.0
2025-06-12 14:25:00,71.34,71.38,71.32,71.36,11207.0,71.34,71.38,71.32,71.36,11207.0
2025-06-12 14:30:00,71.37,71.38,71.33,71.37,7038.0,71.37,71.38,71.33,71.37,7038.0
2025-06-12 14:35:00,71.37,71.39,71.34,71.37,25253.0,71.37,71.39,71.34,71.37,25253.0
2025-06-12 14:40:00,71.37,71.38,71.35,71.37,7623.0,71.37,71.38,71.35,71.37,7623.0
2025-06-12 14:45:00,71.36,71.37,71.34,71.36,11869.0,71.36,71.37,71.34,71.36,11869.0
2025-06-12 14:50:00,71.35,71.4,71.35,71.4,8326.0,71.35,71.4,71.35,71.4,8326.0
2025-06-12 14:55:00,71.39,71.39,71.35,71.38,20166.0,71.39,71.39,71.35,71.38,20166.0
2025-06-12 15:00:00,71.38,71.4,71.37,71.38,23076.0,71.38,71.4,71.37,71.38,23076.0
2025-06-12 15:05:00,71.38,71.39,71.37,71.39,6931.0,71.38,71.39,71.37,71.39,6931.0
2025-06-12 15:10:00,71.39,71.42,71.37,71.38,17753.0,71.39,71.42,71.37,71.38,17753.0
2025-06-12 15:15:00,71.38,71.39,71.36,71.37,22857.0,71.38,71.39,71.36,71.37,22857.0
2025-06-12 15:20:00,71.38,71.41,71.37,71.41,16750.0,71.38,71.41,71.37,71.41,16750.0
2025-06-12 15:25:00,71.4,71.44,71.39,71.42,43379.0,71.4,71.44,71.39,71.42,43379.0
2025-06-12 15:30:00,71.42,71.45,71.4,71.45,40327.0,71.42,71.45,71.4,71.45,40327.0
2025-06-12 15:35:00,71.44,71.45,71.4,71.41,44090.0,71.44,71.45,71.4,71.41,44090.0
2025-06-12 15:40:00,71.41,71.43,71.4,71.42,44761.0,71.41,71.43,71.4,71.42,44761.0
2025-06-12 15:45:00,71.42,71.46,71.4,71.4,45137.0,71.42,71.46,71.4,71.4,45137.0
2025-06-12 15:50:00,71.4,71.41,71.33,71.39,130816.0,71.4,71.41,71.33,71.39,130816.0
2025-06-12 15:55:00,71.39,71.46,71.37,71.44,267633.0,71.39,71.46,71.37,71.44,267633.0
2025-06-13 09:30:00,72.33,72.5,72.16,72.17,249838.0,72.33,72.5,72.16,72.17,249838.0
2025-06-13 09:35:00,72.15,72.26,72.03,72.06,187693.0,72.15,72.26,72.03,72.06,187693.0
2025-06-13 09:40:00,72.05,72.21,71.79,71.92,214145.0,72.05,72.21,71.79,71.92,214145.0
2025-06-13 09:45:00,71.9,71.94,71.79,71.84,62140.0,71.9,71.94,71.79,71.84,62140.0
2025-06-13 09:50:00,71.85,71.93,71.75,71.81,104402.0,71.85,71.93,71.75,71.81,104402.0
2025-06-13 09:55:00,71.8,71.83,71.51,71.51,95086.0,71.8,71.83,71.51,71.51,95086.0
2025-06-13 10:00:00,71.54,71.77,71.52,71.77,105667.0,71.54,71.77,71.52,71.77,105667.0
2025-06-13 10:05:00,71.76,71.86,71.71,71.83,58888.0,71.76,71.86,71.71,71.83,58888.0
2025-06-13 10:10:00,71.83,71.9,71.71,71.75,45801.0,71.83,71.9,71.71,71.75,45801.0
2025-06-13 10:15:00,71.73,71.84,71.7,71.79,57151.0,71.73,71.84,71.7,71.79,57151.0
2025-06-13 10:20:00,71.81,71.95,71.77,71.92,34548.0,71.81,71.95,71.77,71.92,34548.0
2025-06-13 10:25:00,71.92,71.98,71.9,71.98,42551.0,71.92,71.98,71.9,71.98,42551.0
2025-06-13 10:30:00,71.99,72.01,71.89,71.95,32727.0,71.99,72.01,71.89,71.95,32727.0
2025-06-13 10:35:00,71.95,72.06,71.95,72.05,64473.0,71.95,72.06,71.95,72.05,64473.0
2025-06-13 10:40:00,72.03,72.08,71.88,71.92,40731.0,72.03,72.08,71.88,71.92,40731.0
2025-06-13 10:45:00,71.92,71.95,71.82,71.87,31979.0,71.92,71.95,71.82,71.87,31979.0
2025-06-13 10:50:00,71.87,71.95,71.4,71.53,161733.0,71.87,71.95,71.4,71.53,161733.0
2025-06-13 10:55:00,71.52,71.66,71.4,71.64,174604.0,71.52,71.66,71.4,71.64,174604.0
2025-06-13 11:00:00,71.63,71.75,71.49,71.54,51067.0,71.63,71.75,71.49,71.54,51067.0
2025-06-13 11:05:00,71.54,71.76,71.54,71.7,67684.0,71.54,71.76,71.54,71.7,67684.0
2025-06-13 11:10:00,71.72,71.76,71.52,71.76,88644.0,71.72,71.76,71.52,71.76,88644.0
2025-06-13 11:15:00,71.75,71.97,71.75,71.96,28010.0,71.75,71.97,71.75,71.96,28010.0
2025-06-13 11:20:00,71.98,72.03,71.96,71.98,43282.0,71.98,72.03,71.96,71.98,43282.0
2025-06-13 11:25:00,71.97,72.0,71.91,71.95,43665.0,71.97,72.0,71.91,71.95,43665.0
2025-06-13 11:30:00,71.95,72.05,71.92,71.93,91105.0,71.95,72.05,71.92,71.93,91105.0
2025-06-13 11:35:00,71.95,72.04,71.92,72.03,86330.0,71.95,72.04,71.92,72.03,86330.0
2025-06-13 11:40:00,72.05,72.12,72.02,72.09,26135.0,72.05,72.12,72.02,72.09,26135.0
2025-06-13 11:45:00,72.09,72.16,72.03,72.03,36172.0,72.09,72.16,72.03,72.03,36172.0
2025-06-13 11:50:00,72.04,72.15,72.02,72.09,21179.0,72.04,72.15,72.02,72.09,21179.0
2025-06-13 11:55:00,72.1,72.12,72.0,72.0,27882.0,72.1,72.12,72.0,72.0,27882.0
2025-06-13 12:00:00,72.01,72.03,71.9,71.92,56115.0,72.01,72.03,71.9,71.92,56115.0
2025-06-13 12:05:00,71.92,71.96,71.87,71.89,23263.0,71.92,71.96,71.87,71.89,23263.0
2025-06-13 12:10:00,71.88,71.97,71.88,71.93,11508.0,71.88,71.97,71.88,71.93,11508.0
2025-06-13 12:15:00,71.92,71.98,71.91,71.92,10949.0,71.92,71.98,71.91,71.92,10949.0
2025-06-13 12:20:00,71.91,71.97,71.9,71.93,21469.0,71.91,71.97,71.9,71.93,21469.0
2025-06-13 12:25:00,71.93,71.95,71.82,71.82,30050.0,71.93,71.95,71.82,71.82,30050.0
2025-06-13 12:30:00,71.83,71.93,71.83,71.91,14337.0,71.83,71.93,71.83,71.91,14337.0
2025-06-13 12:35:00,71.91,71.99,71.89,71.99,8966.0,71.91,71.99,71.89,71.99,8966.0
2025-06-13 12:40:00,71.98,71.99,71.93,71.96,15451.0,71.98,71.99,71.93,71.96,15451.0
2025-06-13 12:45:00,71.98,71.98,71.86,71.86,10192.0,71.98,71.98,71.86,71.86,10192.0
2025-06-13 12:50:00,71.86,71.94,71.85,71.93,15058.0,71.86,71.94,71.85,71.93,15058.0
2025-06-13 12:55:00,71.92,71.99,71.92,71.96,10009.0,71.92,71.99,71.92,71.96,10009.0
2025-06-13 13:00:00,71.96,72.0,71.95,71.96,13347.0,71.96,72.0,71.95,71.96,13347.0
2025-06-13 13:05:00,71.98,72.04,71.97,72.03,9738.0,71.98,72.04,71.97,72.03,9738.0
2025-06-13 13:10:00,72.03,72.08,71.99,72.03,20223.0,72.03,72.08,71.99,72.03,20223.0
2025-06-13 13:15:00,72.02,72.03,71.95,71.98,16536.0,72.02,72.03,71.95,71.98,16536.0
2025-06-13 13:20:00,71.99,72.09,71.98,72.03,15242.0,71.99,72.09,71.98,72.03,15242.0
2025-06-13 13:25:00,72.04,72.1,72.02,72.08,26278.0,72.04,72.1,72.02,72.08,26278.0
2025-06-13 13:30:00,72.07,72.11,72.0,72.01,46958.0,72.07,72.11,72.0,72.01,46958.0
2025-06-13 13:35:00,72.01,72.06,72.0,72.02,20385.0,72.01,72.06,72.0,72.02,20385.0
2025-06-13 13:40:00,72.02,72.1,71.99,72.04,31137.0,72.02,72.1,71.99,72.04,31137.0
2025-06-13 13:45:00,72.06,72.11,72.03,72.06,22016.0,72.06,72.11,72.03,72.06,22016.0
2025-06-13 13:50:00,72.06,72.14,72.05,72.13,30949.0,72.06,72.14,72.05,72.13,30949.0
2025-06-13 13:55:00,72.15,72.2,72.14,72.2,29770.0,72.15,72.2,72.14,72.2,29770.0
2025-06-13 14:00:00,72.2,72.22,72.16,72.19,40720.0,72.2,72.22,72.16,72.19,40720.0
2025-06-13 14:05:00,72.2,72.25,72.17,72.21,43595.0,72.2,72.25,72.17,72.21,43595.0
2025-06-13 14:10:00,72.19,72.24,72.11,72.12,40291.0,72.19,72.24,72.11,72.12,40291.0
2025-06-13 14:15:00,72.12,72.16,72.09,72.15,35664.0,72.12,72.16,72.09,72.15,35664.0
2025-06-13 14:20:00,72.15,72.17,72.06,72.12,26424.0,72.15,72.17,72.06,72.12,26424.0
2025-06-13 14:25:00,72.13,72.15,72.03,72.12,39617.0,72.13,72.15,72.03,72.12,39617.0
2025-06-13 14:30:00,72.12,72.15,72.09,72.12,26605.0,72.12,72.15,72.09,72.12,26605.0
2025-06-13 14:35:00,72.12,72.17,72.07,72.17,47883.0,72.12,72.17,72.07,72.17,47883.0
2025-06-13 14:40:00,72.16,72.21,72.15,72.19,21759.0,72.16,72.21,72.15,72.19,21759.0
2025-06-13 14:45:00,72.2,72.26,72.19,72.26,19614.0,72.2,72.26,72.19,72.26,19614.0
2025-06-13 14:50:00,72.26,72.31,72.26,72.29,23043.0,72.26,72.31,72.26,72.29,23043.0
2025-06-13 14:55:00,72.28,72.35,72.26,72.34,31159.0,72.28,72.35,72.26,72.34,31159.0
2025-06-13 15:00:00,72.34,72.4,72.32,72.36,51503.0,72.34,72.4,72.32,72.36,51503.0
2025-06-13 15:05:00,72.36,72.42,72.34,72.41,40391.0,72.36,72.42,72.34,72.41,40391.0
2025-06-13 15:10:00,72.41,72.52,72.38,72.5,55547.0,72.41,72.52,72.38,72.5,55547.0
2025-06-13 15:15:00,72.5,72.56,72.4,72.44,109797.0,72.5,72.56,72.4,72.44,109797.0
2025-06-13 15:20:00,72.43,72.43,72.36,72.37,39113.0,72.43,72.43,72.36,72.37,39113.0
2025-06-13 15:25:00,72.37,72.47,72.36,72.46,89263.0,72.37,72.47,72.36,72.46,89263.0
2025-06-13 15:30:00,72.46,72.54,72.44,72.46,57676.0,72.46,72.54,72.44,72.46,57676.0
2025-06-13 15:35:00,72.45,72.5,72.4,72.45,65091.0,72.45,72.5,72.4,72.45,65091.0
2025-06-13 15:40:00,72.45,72.48,72.38,72.41,57098.0,72.45,72.48,72.38,72.41,57098.0
2025-06-13 15:45:00,72.4,72.41,72.28,72.29,127029.0,72.4,72.41,72.28,72.29,127029.0
2025-06-13 15:50:00,72.3,72.33,72.24,72.32,131765.0,72.3,72.33,72.24,72.32,131765.0
2025-06-13 15:55:00,72.31,72.57,72.28,72.54,440729.0,72.31,72.57,72.28,72.54,440729.0
2025-06-16 09:30:00,72.43,72.65,72.2,72.54,277799.0,72.43,72.65,72.2,72.54,277799.0
2025-06-16 09:35:00,72.54,72.58,72.31,72.45,93490.0,72.54,72.58,72.31,72.45,93490.0
2025-06-16 09:40:00,72.45,72.54,72.3,72.3,65226.0,72.45,72.54,72.3,72.3,65226.0
2025-06-16 09:45:00,72.3,72.63,72.3,72.53,129621.0,72.3,72.63,72.3,72.53,129621.0
2025-06-16 09:50:00,72.54,72.72,72.08,72.23,316033.0,72.54,72.72,72.08,72.23,316033.0
2025-06-16 09:55:00,72.25,72.26,71.63,71.73,287204.0,72.25,72.26,71.63,71.73,287204.0
2025-06-16 10:00:00,71.73,71.88,71.55,71.75,201547.0,71.73,71.88,71.55,71.75,201547.0
2025-06-16 10:05:00,71.71,71.9,71.63,71.63,98899.0,71.71,71.9,71.63,71.63,98899.0
2025-06-16 10:10:00,71.63,71.85,71.63,71.74,55837.0,71.63,71.85,71.63,71.74,55837.0
2025-06-16 10:15:00,71.73,71.95,71.66,71.93,83624.0,71.73,71.95,71.66,71.93,83624.0
2025-06-16 10:20:00,71.9,72.03,71.88,72.0,64405.0,71.9,72.03,71.88,72.0,64405.0
2025-06-16 10:25:00,71.99,71.99,71.74,71.79,83666.0,71.99,71.99,71.74,71.79,83666.0
2025-06-16 10:30:00,71.79,71.83,71.72,71.8,118725.0,71.79,71.83,71.72,71.8,118725.0
2025-06-16 10:35:00,71.8,71.81,71.63,71.66,114270.0,71.8,71.81,71.63,71.66,114270.0
2025-06-16 10:40:00,71.65,71.74,71.64,71.72,52049.0,71.65,71.74,71.64,71.72,52049.0
2025-06-16 10:45:00,71.7,71.74,71.64,71.69,40962.0,71.7,71.74,71.64,71.69,40962.0
2025-06-16 10:50:00,71.7,71.79,71.67,71.73,31071.0,71.7,71.79,71.67,71.73,31071.0
2025-06-16 10:55:00,71.72,71.83,71.68,71.8,48974.0,71.72,71.83,71.68,71.8,48974.0
2025-06-16 11:00:00,71.79,71.83,71.73,71.81,38574.0,71.79,71.83,71.73,71.81,38574.0
2025-06-16 11:05:00,71.81,71.86,71.78,71.82,34657.0,71.81,71.86,71.78,71.82,34657.0
2025-06-16 11:10:00,71.81,71.87,71.78,71.85,27435.0,71.81,71.87,71.78,71.85,27435.0
2025-06-16 11:15:00,71.85,71.86,71.73,71.77,48596.0,71.85,71.86,71.73,71.77,48596.0
2025-06-16 11:20:00,71.77,71.81,71.76,71.8,37135.0,71.77,71.81,71.76,71.8,37135.0
2025-06-16 11:25:00,71.79,71.94,71.73,71.8,90808.0,71.79,71.94,71.73,71.8,90808.0
2025-06-16 11:30:00,71.8,71.83,71.74,71.74,39854.0,71.8,71.83,71.74,71.74,39854.0
2025-06-16 11:35:00,71.73,71.73,71.46,71.53,180750.0,71.73,71.73,71.46,71.53,180750.0
2025-06-16 11:40:00,71.54,71.75,71.5,71.72,63017.0,71.54,71.75,71.5,71.72,63017.0
2025-06-16 11:45:00,71.72,71.76,71.65,71.69,50138.0,71.72,71.76,71.65,71.69,50138.0
2025-06-16 11:50:00,71.69,71.73,71.61,71.73,39921.0,71.69,71.73,71.61,71.73,39921.0
2025-06-16 11:55:00,71.72,71.78,71.68,71.77,89588.0,71.72,71.78,71.68,71.77,89588.0
2025-06-16 12:00:00,71.77,71.81,71.67,71.68,59627.0,71.77,71.81,71.67,71.68,59627.0
2025-06-16 12:05:00,71.67,71.75,71.63,71.7,25145.0,71.67,71.75,71.63,71.7,25145.0
2025-06-16 12:10:00,71.7,71.7,71.64,71.65,18466.0,71.7,71.7,71.64,71.65,18466.0
2025-06-16 12:15:00,71.63,71.72,71.62,71.71,27295.0,71.63,71.72,71.62,71.71,27295.0
2025-06-16 12:20:00,71.72,71.76,71.66,71.71,28563.0,71.72,71.76,71.66,71.71,28563.0
2025-06-16 12:25:00,71.7,71.73,71.67,71.7,17205.0,71.7,71.73,71.67,71.7,17205.0
2025-06-16 12:30:00,71.7,71.73,71.68,71.71,9736.0,71.7,71.73,71.68,71.71,9736.0
2025-06-16 12:35:00,71.72,71.82,71.71,71.76,24149.0,71.72,71.82,71.71,71.76,24149.0
2025-06-16 12:40:00,71.76,71.81,71.75,71.81,34045.0,71.76,71.81,71.75,71.81,34045.0
2025-06-16 12:45:00,71.81,71.81,71.72,71.73,13635.0,71.81,71.81,71.72,71.73,13635.0
2025-06-16 12:50:00,71.73,71.82,71.73,71.81,9172.0,71.73,71.82,71.73,71.81,9172.0
2025-06-16 12:55:00,71.81,71.82,71.76,71.78,16771.0,71.81,71.82,71.76,71.78,16771.0
2025-06-16 13:00:00,71.78,71.85,71.77,71.84,8823.0,71.78,71.85,71.77,71.84,8823.0
2025-06-16 13:05:00,71.84,71.85,71.78,71.79,26239.0,71.84,71.85,71.78,71.79,26239.0
2025-06-16 13:10:00,71.79,71.8,71.73,71.75,23470.0,71.79,71.8,71.73,71.75,23470.0
2025-06-16 13:15:00,71.76,71.78,71.72,71.77,15079.0,71.76,71.78,71.72,71.77,15079.0
2025-06-16 13:20:00,71.77,71.78,71.7,71.7,26405.0,71.77,71.78,71.7,71.7,26405.0
2025-06-16 13:25:00,71.7,71.8,71.64,71.79,39514.0,71.7,71.8,71.64,71.79,39514.0
2025-06-16 13:30:00,71.78,71.82,71.74,71.76,12303.0,71.78,71.82,71.74,71.76,12303.0
2025-06-16 13:35:00,71.76,71.77,71.72,71.75,16286.0,71.76,71.77,71.72,71.75,16286.0
2025-06-16 13:40:00,71.75,71.81,71.74,71.79,40826.0,71.75,71.81,71.74,71.79,40826.0
2025-06-16 13:45:00,71.81,71.81,71.74,71.74,10508.0,71.81,71.81,71.74,71.74,10508.0
2025-06-16 13:50:00,71.72,71.74,71.68,71.7,15443.0,71.72,71.74,71.68,71.7,15443.0
2025-06-16 13:55:00,71.7,71.71,71.64,71.65,20578.0,71.7,71.71,71.64,71.65,20578.0
2025-06-16 14:00:00,71.65,71.7,71.64,71.68,17764.0,71.65,71.7,71.64,71.68,17764.0
2025-06-16 14:05:00,71.67,71.7,71.63,71.67,29729.0,71.67,71.7,71.63,71.67,29729.0
2025-06-16 14:10:00,71.67,71.72,71.63,71.72,23680.0,71.67,71.72,71.63,71.72,23680.0
2025-06-16 14:15:00,71.72,71.76,71.67,71.67,13303.0,71.72,71.76,71.67,71.67,13303.0
2025-06-16 14:20:00,71.67,71.7,71.64,71.66,16180.0,71.67,71.7,71.64,71.66,16180.0
2025-06-16 14:25:00,71.65,71.68,71.65,71.66,16324.0,71.65,71.68,71.65,71.66,16324.0
2025-06-16 14:30:00,71.66,71.68,71.6,71.6,16797.0,71.66,71.68,71.6,71.6,16797.0
2025-06-16 14:35:00,71.61,71.66,71.6,71.62,18226.0,71.61,71.66,71.6,71.62,18226.0
2025-06-16 14:40:00,71.62,71.63,71.6,71.62,10781.0,71.62,71.63,71.6,71.62,10781.0
2025-06-16 14:45:00,71.63,71.64,71.6,71.62,14895.0,71.63,71.64,71.6,71.62,14895.0
2025-06-16 14:50:00,71.61,71.62,71.54,71.57,28198.0,71.61,71.62,71.54,71.57,28198.0
2025-06-16 14:55:00,71.57,71.62,71.56,71.61,10773.0,71.57,71.62,71.56,71.61,10773.0
2025-06-16 15:00:00,71.61,71.62,71.54,71.54,21301.0,71.61,71.62,71.54,71.54,21301.0
2025-06-16 15:05:00,71.53,71.55,71.49,71.53,18892.0,71.53,71.55,71.49,71.53,18892.0
2025-06-16 15:10:00,71.52,71.55,71.49,71.5,20994.0,71.52,71.55,71.49,71.5,20994.0
2025-06-16 15:15:00,71.51,71.54,71.48,71.49,43213.0,71.51,71.54,71.48,71.49,43213.0
2025-06-16 15:20:00,71.49,71.53,71.43,71.45,68550.0,71.49,71.53,71.43,71.45,68550.0
2025-06-16 15:25:00,71.44,71.52,71.44,71.52,52221.0,71.44,71.52,71.44,71.52,52221.0
2025-06-16 15:30:00,71.52,71.53,71.39,71.42,36693.0,71.52,71.53,71.39,71.42,36693.0
2025-06-16 15:35:00,71.42,71.46,71.41,71.45,51352.0,71.42,71.46,71.41,71.45,51352.0
2025-06-16 15:40:00,71.44,71.5,71.44,71.5,57790.0,71.44,71.5,71.44,71.5,57790.0
2025-06-16 15:45:00,71.5,71.56,71.48,71.53,57499.0,71.5,71.56,71.48,71.53,57499.0
2025-06-16 15:50:00,71.52,71.59,71.48,71.59,122326.0,71.52,71.59,71.48,71.59,122326.0
2025-06-16 15:55:00,71.59,71.59,71.4,71.45,312649.0,71.59,71.59,71.4,71.45,312649.0
2025-06-17 09:30:00,72.5,72.51,72.07,72.41,310633.0,72.5,72.51,72.07,72.41,310633.0
2025-06-17 09:35:00,72.42,72.55,72.34,72.41,103772.0,72.42,72.55,72.34,72.41,103772.0
2025-06-17 09:40:00,72.44,72.54,72.34,72.49,92338.0,72.44,72.54,72.34,72.49,92338.0
2025-06-17 09:45:00,72.48,72.57,72.45,72.47,57262.0,72.48,72.57,72.45,72.47,57262.0
2025-06-17 09:50:00,72.48,72.6,72.44,72.48,75229.0,72.48,72.6,72.44,72.48,75229.0
2025-06-17 09:55:00,72.51,72.59,72.48,72.51,35599.0,72.51,72.59,72.48,72.51,35599.0
2025-06-17 10:00:00,72.5,72.52,72.38,72.4,74546.0,72.5,72.52,72.38,72.4,74546.0
2025-06-17 10:05:00,72.4,72.45,72.29,72.39,115127.0,72.4,72.45,72.29,72.39,115127.0
2025-06-17 10:10:00,72.38,72.38,72.29,72.33,40460.0,72.38,72.38,72.29,72.33,40460.0
2025-06-17 10:15:00,72.33,72.35,72.28,72.31,40019.0,72.33,72.35,72.28,72.31,40019.0
2025-06-17 10:20:00,72.32,72.39,72.29,72.35,27151.0,72.32,72.39,72.29,72.35,27151.0
2025-06-17 10:25:00,72.36,72.4,72.32,72.36,16275.0,72.36,72.4,72.32,72.36,16275.0
2025-06-17 10:30:00,72.37,72.39,72.27,72.28,26397.0,72.37,72.39,72.27,72.28,26397.0
2025-06-17 10:35:00,72.27,72.31,72.22,72.26,21430.0,72.27,72.31,72.22,72.26,21430.0
2025-06-17 10:40:00,72.26,72.3,72.2,72.27,38908.0,72.26,72.3,72.2,72.27,38908.0
2025-06-17 10:45:00,72.29,72.32,72.27,72.3,33011.0,72.29,72.32,72.27,72.3,33011.0
2025-06-17 10:50:00,72.3,72.34,72.22,72.25,14632.0,72.3,72.34,72.22,72.25,14632.0
2025-06-17 10:55:00,72.26,72.32,72.23,72.24,14783.0,72.26,72.32,72.23,72.24,14783.0
2025-06-17 11:00:00,72.23,72.25,72.17,72.23,23133.0,72.23,72.25,72.17,72.23,23133.0
2025-06-17 11:05:00,72.23,72.35,72.23,72.33,47630.0,72.23,72.35,72.23,72.33,47630.0
2025-06-17 11:10:00,72.33,72.36,72.3,72.34,26746.0,72.33,72.36,72.3,72.34,26746.0
2025-06-17 11:15:00,72.33,72.39,72.32,72.37,71669.0,72.33,72.39,72.32,72.37,71669.0
2025-06-17 11:20:00,72.36,72.37,72.3,72.31,39844.0,72.36,72.37,72.3,72.31,39844.0
2025-06-17 11:25:00,72.3,72.3,72.27,72.28,19751.0,72.3,72.3,72.27,72.28,19751.0
2025-06-17 11:30:00,72.27,72.28,72.22,72.28,29724.0,72.27,72.28,72.22,72.28,29724.0
2025-06-17 11:35:00,72.28,72.28,72.16,72.17,34463.0,72.28,72.28,72.16,72.17,34463.0
2025-06-17 11:40:00,72.17,72.26,72.1,72.24,17310.0,72.17,72.26,72.1,72.24,17310.0
2025-06-17 11:45:00,72.26,72.31,72.24,72.3,22559.0,72.26,72.31,72.24,72.3,22559.0
2025-06-17 11:50:00,72.32,72.37,72.3,72.33,29660.0,72.32,72.37,72.3,72.33,29660.0
2025-06-17 11:55:00,72.33,72.39,72.32,72.37,26561.0,72.33,72.39,72.32,72.37,26561.0
2025-06-17 12:00:00,72.37,72.46,72.37,72.42,50180.0,72.37,72.46,72.37,72.42,50180.0
2025-06-17 12:05:00,72.42,72.49,72.35,72.38,81117.0,72.42,72.49,72.35,72.38,81117.0
2025-06-17 12:10:00,72.39,72.42,72.33,72.39,40993.0,72.39,72.42,72.33,72.39,40993.0
2025-06-17 12:15:00,72.39,72.44,72.36,72.4,17016.0,72.39,72.44,72.36,72.4,17016.0
2025-06-17 12:20:00,72.4,72.41,72.36,72.39,18550.0,72.4,72.41,72.36,72.39,18550.0
2025-06-17 12:25:00,72.4,72.4,72.35,72.36,8668.0,72.4,72.4,72.35,72.36,8668.0
2025-06-17 12:30:00,72.36,72.39,72.34,72.38,5109.0,72.36,72.39,72.34,72.38,5109.0
2025-06-17 12:35:00,72.38,72.39,72.35,72.37,11901.0,72.38,72.39,72.35,72.37,11901.0
2025-06-17 12:40:00,72.38,72.48,72.35,72.37,43225.0,72.38,72.48,72.35,72.37,43225.0
2025-06-17 12:45:00,72.37,72.41,72.33,72.39,23618.0,72.37,72.41,72.33,72.39,23618.0
2025-06-17 12:50:00,72.39,72.39,72.33,72.37,13010.0,72.39,72.39,72.33,72.37,13010.0
2025-06-17 12:55:00,72.36,72.38,72.28,72.31,14602.0,72.36,72.38,72.28,72.31,14602.0
2025-06-17 13:00:00,72.33,72.39,72.31,72.37,7747.0,72.33,72.39,72.31,72.37,7747.0
2025-06-17 13:05:00,72.37,72.4,72.34,72.35,14915.0,72.37,72.4,72.34,72.35,14915.0
2025-06-17 13:10:00,72.34,72.41,72.34,72.37,17598.0,72.34,72.41,72.34,72.37,17598.0
2025-06-17 13:15:00,72.37,72.4,72.35,72.37,19270.0,72.37,72.4,72.35,72.37,19270.0
2025-06-17 13:20:00,72.36,72.43,72.35,72.39,38621.0,72.36,72.43,72.35,72.39,38621.0
2025-06-17 13:25:00,72.39,72.46,72.38,72.44,57096.0,72.39,72.46,72.38,72.44,57096.0
2025-06-17 13:30:00,72.45,72.51,72.44,72.51,32331.0,72.45,72.51,72.44,72.51,32331.0
2025-06-17 13:35:00,72.51,72.54,72.48,72.5,29696.0,72.51,72.54,72.48,72.5,29696.0
2025-06-17 13:40:00,72.51,72.58,72.49,72.5,48119.0,72.51,72.58,72.49,72.5,48119.0
2025-06-17 13:45:00,72.5,72.51,72.41,72.44,29244.0,72.5,72.51,72.41,72.44,29244.0
2025-06-17 13:50:00,72.43,72.45,72.36,72.4,16922.0,72.43,72.45,72.36,72.4,16922.0
2025-06-17 13:55:00,72.4,72.44,72.39,72.41,12023.0,72.4,72.44,72.39,72.41,12023.0
2025-06-17 14:00:00,72.4,72.43,72.35,72.41,13394.0,72.4,72.43,72.35,72.41,13394.0
2025-06-17 14:05:00,72.41,72.45,72.39,72.43,17547.0,72.41,72.45,72.39,72.43,17547.0
2025-06-17 14:10:00,72.44,72.49,72.44,72.48,20072.0,72.44,72.49,72.44,72.48,20072.0
2025-06-17 14:15:00,72.48,72.49,72.42,72.47,21409.0,72.48,72.49,72.42,72.47,21409.0
2025-06-17 14:20:00,72.47,72.58,72.46,72.53,54213.0,72.47,72.58,72.46,72.53,54213.0
2025-06-17 14:25:00,72.53,72.54,72.42,72.46,51527.0,72.53,72.54,72.42,72.46,51527.0
2025-06-17 14:30:00,72.45,72.54,72.43,72.54,56436.0,72.45,72.54,72.43,72.54,56436.0
2025-06-17 14:35:00,72.55,72.58,72.53,72.54,25301.0,72.55,72.58,72.53,72.54,25301.0
2025-06-17 14:40:00,72.55,72.66,72.54,72.62,71945.0,72.55,72.66,72.54,72.62,71945.0
2025-06-17 14:45:00,72.62,72.65,72.58,72.58,27565.0,72.62,72.65,72.58,72.58,27565.0
2025-06-17 14:50:00,72.59,72.61,72.55,72.6,23942.0,72.59,72.61,72.55,72.6,23942.0
2025-06-17 14:55:00,72.61,72.65,72.58,72.58,21169.0,72.61,72.65,72.58,72.58,21169.0
2025-06-17 15:00:00,72.58,72.59,72.54,72.55,14934.0,72.58,72.59,72.54,72.55,14934.0
2025-06-17 15:05:00,72.56,72.58,72.53,72.55,11554.0,72.56,72.58,72.53,72.55,11554.0
2025-06-17 15:10:00,72.55,72.6,72.5,72.51,26387.0,72.55,72.6,72.5,72.51,26387.0
2025-06-17 15:15:00,72.5,72.52,72.46,72.46,35509.0,72.5,72.52,72.46,72.46,35509.0
2025-06-17 15:20:00,72.45,72.48,72.38,72.4,29592.0,72.45,72.48,72.38,72.4,29592.0
2025-06-17 15:25:00,72.41,72.42,72.31,72.31,30792.0,72.41,72.42,72.31,72.31,30792.0
2025-06-17 15:30:00,72.33,72.37,72.3,72.34,27433.0,72.33,72.37,72.3,72.34,27433.0
2025-06-17 15:35:00,72.34,72.35,72.25,72.26,22947.0,72.34,72.35,72.25,72.26,22947.0
2025-06-17 15:40:00,72.26,72.27,72.18,72.24,34508.0,72.26,72.27,72.18,72.24,34508.0
2025-06-17 15:45:00,72.25,72.31,72.24,72.29,29838.0,72.25,72.31,72.24,72.29,29838.0
2025-06-17 15:50:00,72.29,72.3,72.22,72.27,68730.0,72.29,72.3,72.22,72.27,68730.0
2025-06-17 15:55:00,72.26,72.39,72.23,72.33,181102.0,72.26,72.39,72.23,72.33,181102.0
2025-06-18 09:30:00,72.2,72.48,72.18,72.43,158977.0,72.2,72.48,72.18,72.43,158977.0
2025-06-18 09:35:00,72.43,72.48,72.32,72.34,56079.0,72.43,72.48,72.32,72.34,56079.0
2025-06-18 09:40:00,72.34,72.39,72.27,72.36,40345.0,72.34,72.39,72.27,72.36,40345.0
2025-06-18 09:45:00,72.39,72.53,72.38,72.5,70931.0,72.39,72.53,72.38,72.5,70931.0
2025-06-18 09:50:00,72.5,72.55,72.43,72.55,48950.0,72.5,72.55,72.43,72.55,48950.0
2025-06-18 09:55:00,72.56,72.65,72.54,72.62,69705.0,72.56,72.65,72.54,72.62,69705.0
2025-06-18 10:00:00,72.61,72.64,72.21,72.5,175602.0,72.61,72.64,72.21,72.5,175602.0
2025-06-18 10:05:00,72.5,72.57,72.2,72.27,125029.0,72.5,72.57,72.2,72.27,125029.0
2025-06-18 10:10:00,72.28,72.31,72.15,72.24,60127.0,72.28,72.31,72.15,72.24,60127.0
2025-06-18 10:15:00,72.26,72.26,72.05,72.06,77549.0,72.26,72.26,72.05,72.06,77549.0
2025-06-18 10:20:00,72.07,72.1,71.81,72.08,115959.0,72.07,72.1,71.81,72.08,115959.0
2025-06-18 10:25:00,72.08,72.12,72.03,72.06,31835.0,72.08,72.12,72.03,72.06,31835.0
2025-06-18 10:30:00,72.06,72.15,71.99,71.99,51226.0,72.06,72.15,71.99,71.99,51226.0
2025-06-18 10:35:00,71.99,72.05,71.88,72.03,55454.0,71.99,72.05,71.88,72.03,55454.0
2025-06-18 10:40:00,72.03,72.12,71.88,72.0,149778.0,72.03,72.12,71.88,72.0,149778.0
2025-06-18 10:45:00,71.99,72.07,71.97,72.01,52218.0,71.99,72.07,71.97,72.01,52218.0
2025-06-18 10:50:00,72.0,72.03,71.93,71.98,56608.0,72.0,72.03,71.93,71.98,56608.0
2025-06-18 10:55:00,71.98,72.07,71.96,72.01,44915.0,71.98,72.07,71.96,72.01,44915.0
2025-06-18 11:00:00,72.01,72.11,71.99,72.09,32583.0,72.01,72.11,71.99,72.09,32583.0
2025-06-18 11:05:00,72.09,72.09,72.0,72.07,17708.0,72.09,72.09,72.0,72.07,17708.0
2025-06-18 11:10:00,72.07,72.12,72.06,72.09,38548.0,72.07,72.12,72.06,72.09,38548.0
2025-06-18 11:15:00,72.09,72.1,72.02,72.04,30227.0,72.09,72.1,72.02,72.04,30227.0
2025-06-18 11:20:00,72.04,72.08,72.0,72.07,32904.0,72.04,72.08,72.0,72.07,32904.0
2025-06-18 11:25:00,72.07,72.16,72.04,72.15,46344.0,72.07,72.16,72.04,72.15,46344.0
2025-06-18 11:30:00,72.16,72.22,72.13,72.22,43020.0,72.16,72.22,72.13,72.22,43020.0
2025-06-18 11:35:00,72.2,72.25,72.19,72.23,31640.0,72.2,72.25,72.19,72.23,31640.0
2025-06-18 11:40:00,72.23,72.25,72.12,72.16,36489.0,72.23,72.25,72.12,72.16,36489.0
2025-06-18 11:45:00,72.16,72.19,72.12,72.14,23239.0,72.16,72.19,72.12,72.14,23239.0
2025-06-18 11:50:00,72.14,72.17,72.09,72.16,37804.0,72.14,72.17,72.09,72.16,37804.0
2025-06-18 11:55:00,72.16,72.27,72.15,72.19,27102.0,72.16,72.27,72.15,72.19,27102.0
2025-06-18 12:00:00,72.2,72.24,72.11,72.16,19689.0,72.2,72.24,72.11,72.16,19689.0
2025-06-18 12:05:00,72.15,72.15,72.05,72.08,31187.0,72.15,72.15,72.05,72.08,31187.0
2025-06-18 12:10:00,72.09,72.14,72.07,72.1,24199.0,72.09,72.14,72.07,72.1,24199.0
2025-06-18 12:15:00,72.1,72.14,72.04,72.09,25769.0,72.1,72.14,72.04,72.09,25769.0
2025-06-18 12:20:00,72.09,72.19,72.09,72.16,12582.0,72.09,72.19,72.09,72.16,12582.0
2025-06-18 12:25:00,72.17,72.2,72.16,72.19,12139.0,72.17,72.2,72.16,72.19,12139.0
2025-06-18 12:30:00,72.2,72.25,72.18,72.25,11696.0,72.2,72.25,72.18,72.25,11696.0
2025-06-18 12:35:00,72.24,72.24,72.18,72.21,8345.0,72.24,72.24,72.18,72.21,8345.0
2025-06-18 12:40:00,72.2,72.2,72.15,72.17,12128.0,72.2,72.2,72.15,72.17,12128.0
2025-06-18 12:45:00,72.17,72.19,72.16,72.17,4986.0,72.17,72.19,72.16,72.17,4986.0
2025-06-18 12:50:00,72.17,72.22,72.17,72.22,7318.0,72.17,72.22,72.17,72.22,7318.0
2025-06-18 12:55:00,72.22,72.25,72.21,72.22,15572.0,72.22,72.25,72.21,72.22,15572.0
2025-06-18 13:00:00,72.21,72.29,72.19,72.28,25789.0,72.21,72.29,72.19,72.28,25789.0
2025-06-18 13:05:00,72.29,72.33,72.27,72.32,19971.0,72.29,72.33,72.27,72.32,19971.0
2025-06-18 13:10:00,72.32,72.34,72.3,72.32,12146.0,72.32,72.34,72.3,72.32,12146.0
2025-06-18 13:15:00,72.31,72.32,72.26,72.29,18761.0,72.31,72.32,72.26,72.29,18761.0
2025-06-18 13:20:00,72.29,72.33,72.28,72.3,22052.0,72.29,72.33,72.28,72.3,22052.0
2025-06-18 13:25:00,72.3,72.35,72.28,72.32,19497.0,72.3,72.35,72.28,72.32,19497.0
2025-06-18 13:30:00,72.32,72.33,72.26,72.28,43661.0,72.32,72.33,72.26,72.28,43661.0
2025-06-18 13:35:00,72.28,72.31,72.25,72.26,15919.0,72.28,72.31,72.25,72.26,15919.0
2025-06-18 13:40:00,72.28,72.28,72.14,72.19,120817.0,72.28,72.28,72.14,72.19,120817.0
2025-06-18 13:45:00,72.18,72.21,72.16,72.2,16766.0,72.18,72.21,72.16,72.2,16766.0
2025-06-18 13:50:00,72.22,72.22,72.18,72.21,17885.0,72.22,72.22,72.18,72.21,17885.0
2025-06-18 13:55:00,72.2,72.22,72.14,72.14,12647.0,72.2,72.22,72.14,72.14,12647.0
2025-06-18 14:00:00,72.16,72.27,72.12,72.15,17313.0,72.16,72.27,72.12,72.15,17313.0
2025-06-18 14:05:00,72.15,72.22,72.11,72.19,13334.0,72.15,72.22,72.11,72.19,13334.0
2025-06-18 14:10:00,72.19,72.23,72.17,72.19,15088.0,72.19,72.23,72.17,72.19,15088.0
2025-06-18 14:15:00,72.19,72.21,72.15,72.15,14434.0,72.19,72.21,72.15,72.15,14434.0
2025-06-18 14:20:00,72.15,72.19,72.13,72.19,22939.0,72.15,72.19,72.13,72.19,22939.0
2025-06-18 14:25:00,72.19,72.32,72.18,72.31,16265.0,72.19,72.32,72.18,72.31,16265.0
2025-06-18 14:30:00,72.3,72.31,72.27,72.28,11334.0,72.3,72.31,72.27,72.28,11334.0
2025-06-18 14:35:00,72.29,72.29,72.21,72.26,12292.0,72.29,72.29,72.21,72.26,12292.0
2025-06-18 14:40:00,72.26,72.32,72.24,72.24,21043.0,72.26,72.32,72.24,72.24,21043.0
2025-06-18 14:45:00,72.23,72.23,72.1,72.11,30638.0,72.23,72.23,72.1,72.11,30638.0
2025-06-18 14:50:00,72.12,72.12,72.01,72.06,16878.0,72.12,72.12,72.01,72.06,16878.0
2025-06-18 14:55:00,72.06,72.08,71.92,71.97,19232.0,72.06,72.08,71.92,71.97,19232.0
2025-06-18 15:00:00,71.95,72.03,71.93,72.02,18081.0,71.95,72.03,71.93,72.02,18081.0
2025-06-18 15:05:00,72.03,72.04,71.94,71.94,15525.0,72.03,72.04,71.94,71.94,15525.0
2025-06-18 15:10:00,71.94,72.0,71.79,71.83,61439.0,71.94,72.0,71.79,71.83,61439.0
2025-06-18 15:15:00,71.84,72.01,71.84,71.98,42302.0,71.84,72.01,71.84,71.98,42302.0
2025-06-18 15:20:00,71.97,71.99,71.91,71.95,46476.0,71.97,71.99,71.91,71.95,46476.0
2025-06-18 15:25:00,71.95,71.97,71.87,71.88,19523.0,71.95,71.97,71.87,71.88,19523.0
2025-06-18 15:30:00,71.88,72.01,71.85,72.01,30961.0,71.88,72.01,71.85,72.01,30961.0
2025-06-18 15:35:00,72.02,72.06,71.96,72.05,69300.0,72.02,72.06,71.96,72.05,69300.0
2025-06-18 15:40:00,72.05,72.09,72.04,72.06,46278.0,72.05,72.09,72.04,72.06,46278.0
2025-06-18 15:45:00,72.06,72.08,71.99,72.02,75037.0,72.06,72.08,71.99,72.02,75037.0
2025-06-18 15:50:00,72.01,72.08,71.99,72.03,63600.0,72.01,72.08,71.99,72.03,63600.0
2025-06-18 15:55:00,72.03,72.05,71.95,71.98,248988.0,72.03,72.05,71.95,71.98,248988.0
2025-06-20 09:30:00,72.51,72.67,72.37,72.5,154167.0,72.51,72.67,72.37,72.5,154167.0
2025-06-20 09:35:00,72.5,72.6,72.45,72.46,47170.0,72.5,72.6,72.45,72.46,47170.0
2025-06-20 09:40:00,72.48,72.64,72.48,72.59,30837.0,72.48,72.64,72.48,72.59,30837.0
2025-06-20 09:45:00,72.62,72.78,72.62,72.78,50814.0,72.62,72.78,72.62,72.78,50814.0
2025-06-20 09:50:00,72.78,72.79,72.69,72.74,29977.0,72.78,72.79,72.69,72.74,29977.0
2025-06-20 09:55:00,72.74,72.81,72.72,72.74,38898.0,72.74,72.81,72.72,72.74,38898.0
2025-06-20 10:00:00,72.73,72.84,72.72,72.81,26875.0,72.73,72.84,72.72,72.81,26875.0
2025-06-20 10:05:00,72.8,72.86,72.78,72.84,39472.0,72.8,72.86,72.78,72.84,39472.0
2025-06-20 10:10:00,72.85,72.95,72.81,72.9,62195.0,72.85,72.95,72.81,72.9,62195.0
2025-06-20 10:15:00,72.9,72.93,72.85,72.91,41440.0,72.9,72.93,72.85,72.91,41440.0
2025-06-20 10:20:00,72.92,72.92,72.77,72.79,51227.0,72.92,72.92,72.77,72.79,51227.0
2025-06-20 10:25:00,72.79,72.81,72.75,72.76,36498.0,72.79,72.81,72.75,72.76,36498.0
2025-06-20 10:30:00,72.76,72.9,72.76,72.88,47202.0,72.76,72.9,72.76,72.88,47202.0
2025-06-20 10:35:00,72.89,72.92,72.83,72.83,59326.0,72.89,72.92,72.83,72.83,59326.0
2025-06-20 10:40:00,72.85,72.88,72.74,72.81,92306.0,72.85,72.88,72.74,72.81,92306.0
2025-06-20 10:45:00,72.82,72.83,72.75,72.8,38871.0,72.82,72.83,72.75,72.8,38871.0
2025-06-20 10:50:00,72.78,72.83,72.76,72.8,67442.0,72.78,72.83,72.76,72.8,67442.0
2025-06-20 10:55:00,72.8,72.82,72.71,72.73,82041.0,72.8,72.82,72.71,72.73,82041.0
2025-06-20 11:00:00,72.73,72.75,72.67,72.68,83388.0,72.73,72.75,72.67,72.68,83388.0
2025-06-20 11:05:00,72.68,72.68,72.58,72.64,69076.0,72.68,72.68,72.58,72.64,69076.0
2025-06-20 11:10:00,72.64,72.67,72.59,72.62,50677.0,72.64,72.67,72.59,72.62,50677.0
2025-06-20 11:15:00,72.63,72.64,72.55,72.59,52174.0,72.63,72.64,72.55,72.59,52174.0
2025-06-20 11:20:00,72.58,72.59,72.5,72.54,54611.0,72.58,72.59,72.5,72.54,54611.0
2025-06-20 11:25:00,72.54,72.56,72.49,72.52,65655.0,72.54,72.56,72.49,72.52,65655.0
2025-06-20 11:30:00,72.52,72.68,72.52,72.67,107216.0,72.52,72.68,72.52,72.67,107216.0
2025-06-20 11:35:00,72.66,72.69,72.58,72.69,47246.0,72.66,72.69,72.58,72.69,47246.0
2025-06-20 11:40:00,72.69,72.73,72.65,72.72,13351.0,72.69,72.73,72.65,72.72,13351.0
2025-06-20 11:45:00,72.71,72.83,72.71,72.75,24970.0,72.71,72.83,72.71,72.75,24970.0
2025-06-20 11:50:00,72.77,72.77,72.63,72.63,27839.0,72.77,72.77,72.63,72.63,27839.0
2025-06-20 11:55:00,72.64,72.68,72.61,72.66,14795.0,72.64,72.68,72.61,72.66,14795.0
2025-06-20 12:00:00,72.65,72.65,72.58,72.6,23916.0,72.65,72.65,72.58,72.6,23916.0
2025-06-20 12:05:00,72.59,72.69,72.58,72.67,48333.0,72.59,72.69,72.58,72.67,48333.0
2025-06-20 12:10:00,72.67,72.76,72.66,72.73,14994.0,72.67,72.76,72.66,72.73,14994.0
2025-06-20 12:15:00,72.74,72.75,72.67,72.69,8939.0,72.74,72.75,72.67,72.69,8939.0
2025-06-20 12:20:00,72.7,72.71,72.63,72.65,5986.0,72.7,72.71,72.63,72.65,5986.0
2025-06-20 12:25:00,72.68,72.73,72.65,72.66,12285.0,72.68,72.73,72.65,72.66,12285.0
2025-06-20 12:30:00,72.66,72.66,72.59,72.6,23148.0,72.66,72.66,72.59,72.6,23148.0
2025-06-20 12:35:00,72.6,72.65,72.6,72.62,26265.0,72.6,72.65,72.6,72.62,26265.0
2025-06-20 12:40:00,72.62,72.66,72.62,72.62,10747.0,72.62,72.66,72.62,72.62,10747.0
2025-06-20 12:45:00,72.63,72.66,72.54,72.57,7042.0,72.63,72.66,72.54,72.57,7042.0
2025-06-20 12:50:00,72.56,72.57,72.53,72.56,6926.0,72.56,72.57,72.53,72.56,6926.0
2025-06-20 12:55:00,72.57,72.58,72.53,72.53,27168.0,72.57,72.58,72.53,72.53,27168.0
2025-06-20 13:00:00,72.55,72.6,72.52,72.53,24598.0,72.55,72.6,72.52,72.53,24598.0
2025-06-20 13:05:00,72.54,72.54,72.5,72.51,12391.0,72.54,72.54,72.5,72.51,12391.0
2025-06-20 13:10:00,72.51,72.55,72.49,72.52,13642.0,72.51,72.55,72.49,72.52,13642.0
2025-06-20 13:15:00,72.51,72.53,72.41,72.46,20791.0,72.51,72.53,72.41,72.46,20791.0
2025-06-20 13:20:00,72.46,72.47,72.41,72.45,8439.0,72.46,72.47,72.41,72.45,8439.0
2025-06-20 13:25:00,72.45,72.5,72.45,72.5,8630.0,72.45,72.5,72.45,72.5,8630.0
2025-06-20 13:30:00,72.49,72.53,72.45,72.45,38575.0,72.49,72.53,72.45,72.45,38575.0
2025-06-20 13:35:00,72.44,72.44,72.3,72.31,48212.0,72.44,72.44,72.3,72.31,48212.0
2025-06-20 13:40:00,72.32,72.41,72.3,72.35,35380.0,72.32,72.41,72.3,72.35,35380.0
2025-06-20 13:45:00,72.36,72.41,72.34,72.4,18419.0,72.36,72.41,72.34,72.4,18419.0
2025-06-20 13:50:00,72.4,72.43,72.32,72.36,22531.0,72.4,72.43,72.32,72.36,22531.0
2025-06-20 13:55:00,72.36,72.39,72.31,72.37,24053.0,72.36,72.39,72.31,72.37,24053.0
2025-06-20 14:00:00,72.37,72.37,72.32,72.34,23479.0,72.37,72.37,72.32,72.34,23479.0
2025-06-20 14:05:00,72.34,72.37,72.26,72.27,21312.0,72.34,72.37,72.26,72.27,21312.0
2025-06-20 14:10:00,72.27,72.29,72.23,72.28,22483.0,72.27,72.29,72.23,72.28,22483.0
2025-06-20 14:15:00,72.28,72.35,72.26,72.34,22022.0,72.28,72.35,72.26,72.34,22022.0
2025-06-20 14:20:00,72.34,72.37,72.32,72.32,28052.0,72.34,72.37,72.32,72.32,28052.0
2025-06-20 14:25:00,72.32,72.38,72.32,72.35,25548.0,72.32,72.38,72.32,72.35,25548.0
2025-06-20 14:30:00,72.35,72.43,72.35,72.42,21976.0,72.35,72.43,72.35,72.42,21976.0
2025-06-20 14:35:00,72.42,72.42,72.36,72.38,18660.0,72.42,72.42,72.36,72.38,18660.0
2025-06-20 14:40:00,72.37,72.43,72.36,72.4,19821.0,72.37,72.43,72.36,72.4,19821.0
2025-06-20 14:45:00,72.4,72.45,72.39,72.42,17782.0,72.4,72.45,72.39,72.42,17782.0
2025-06-20 14:50:00,72.42,72.44,72.39,72.44,13171.0,72.42,72.44,72.39,72.44,13171.0
2025-06-20 14:55:00,72.44,72.47,72.37,72.4,29157.0,72.44,72.47,72.37,72.4,29157.0
2025-06-20 15:00:00,72.4,72.41,72.35,72.4,23418.0,72.4,72.41,72.35,72.4,23418.0
2025-06-20 15:05:00,72.41,72.42,72.37,72.39,32484.0,72.41,72.42,72.37,72.39,32484.0
2025-06-20 15:10:00,72.39,72.43,72.38,72.41,34275.0,72.39,72.43,72.38,72.41,34275.0
2025-06-20 15:15:00,72.41,72.45,72.38,72.45,42397.0,72.41,72.45,72.38,72.45,42397.0
2025-06-20 15:20:00,72.45,72.5,72.42,72.44,50335.0,72.45,72.5,72.42,72.44,50335.0
2025-06-20 15:25:00,72.44,72.46,72.33,72.41,64611.0,72.44,72.46,72.33,72.41,64611.0
2025-06-20 15:30:00,72.4,72.46,72.35,72.35,49405.0,72.4,72.46,72.35,72.35,49405.0
2025-06-20 15:35:00,72.36,72.43,72.35,72.41,84619.0,72.36,72.43,72.35,72.41,84619.0
2025-06-20 15:40:00,72.41,72.48,72.4,72.45,62671.0,72.41,72.48,72.4,72.45,62671.0
2025-06-20 15:45:00,72.46,72.53,72.43,72.47,105517.0,72.46,72.53,72.43,72.47,105517.0
2025-06-20 15:50:00,72.47,72.56,72.45,72.51,133666.0,72.47,72.56,72.45,72.51,133666.0
2025-06-20 15:55:00,72.51,72.57,72.28,72.4,565531.0,72.51,72.57,72.28,72.4,565531.0